advfn	vocs	-0.24	28.6	28.67	-0.07	252010	29.9	28.22										
barchart	vocs	-0.24%	28.60	28.67	-0.07	398,755	29.90	28.22	28.67	33.70	13.21		723.25	$552.27 m			-0.27	
barrons	vocs	0.24%	28.60	28.67	-0.07	250,510	29.90	28.22				17.92 million		$594.56 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	-0.244%	28.600	28.670	-0.070	252,010	29.900	28.220		33.70	13.21	19.995mil		571.845mil			-0.200	
boston-com	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
bostonmerchant	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
business-insider	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
chron	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
cio-com	vocs	-0.24%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581		572m				
cnn-money	vocs	-0.24%	28.60	29.75	-0.07	252,110	29.90	28.22	28.67				nm	$571.9m				
easystockalterts	vocs	-0.24%	28.60	28.67	-0.07	252010	29.90	28.22	28.67	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	-0.24%	28.6000	28.6700	-0.0700	+83.90%	29.9000	28.2200	28.6700	33.7000	13.2100	19,995,000	7.92	$573.26m				
finance-abc7-com	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
financial-content	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	-0.2%	$28.60	28.67	-0.07	252,010	29.90	28.22	28.67	33.70	13.21	20 mil		572 mil	0.0	0.00	-0.30	
finviz	vocs	-0.24%	28.60			250,510			28.67	-15.13%	116.50%	19.99m		571.71m			-0.28	
fool	vocs	-0.24%	$28.60	$28.67	-0.07	250,510	$29.90	$28.22	$28.67	$33.70	$13.21		0.00	$571.84m				
foxbusiness	vocs		$28.60		-0.07	252,594			$28.67									
google-finance	vocs	(-0.24%)	28.60	28.67	-0.07	252,010.00	29.90	28.22		33.70	13.21	19.99m		571.85m			-0.28	
howthemarketworks	vocs	-0.244%	28.6	28.67	-0.07	245,865	29.9	28.22	28.67									
hpcwire	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
insidestocks	vocs	-0.24%	28.60	28.67	-0.07	252010	29.90	28.22					price earnings ratio: 41.45					
investopedia	vocs	-0.24 %	$28.60	28.67	-0.07				28.67									
investorguide	vocs	-0.24%	28.60	28.70	-0.07		29.90	28.22		33.70	13.21			571.8m			-0.281	
marketintellisearch	vocs	-0.24 %	$28.60	$28.70	-0.07	243.00k	$29.90	$28.22	$28.67			19.99m	0.00	0.57b	0.0 %		-0.28	
marketwatch	vocs	-0.24%	$28.60	open: 28.67	-0.07	6,622	$29.90	$28.22	$28.67	$33.70	$13.21			$594.56m				
minyanville	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
msn-money	vocs	-0.24%	28.60	28.67	-0.07	252,010	29.90	28.22	28.67	33.70	13.21	19.99 mil	-102.14	573.24 mil			-0.28	
nasdaq-com	vocs	0.24%	$ 28.60	$ 28.67	0.07	252,010	$ 29.90	$ 28.22	$ 28.67	$ 33.70	$ 13.21	19,995,000		$ 571,857,000			$ -0.27	
optimum	vocs	-0.24%	28.60 ( 4:30 pm edt)	28.67	-0.07	252,010	29.90	28.22	28.67	33.70	13.21	19.99m		571.8m			-0.28	
paidcontent	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
pc-quote	vocs	-0.24%	28.6	28.67	-0.07	252,010	29.9	28.22	28.67	33.70	13.21	19,881,790	-103.32143	568,619,000				
personal-wealth-biz	vocs	-0.24%	28.60	28.70	-0.07	252,594	29.90	28.22	28.67	33.70	13.21					0.00	-0.281	
predictwallstreet	vocs	-0.24%	28.70		-0.07	252,010												
raymond-james	vocs	-0.24	28.60	28.67	-0.07	252,010	29.90	28.22	28.60	33.70	13.21						-0.27	
renewable-energy-world	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
screamingmedia	vocs																	
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	-0.24%	last trade: 28.60		change: -0.070													
smartmoney	vocs	(-0.24%)	28.60	$28.67	-0.07	252,010	$29.90	$28.22	$28.67	$33.70	$13.21			573,200	0.00%	$0.00		
stocknod	vocs	-0.2442%	28.60 usd	28.67	-0.0700	252,010	29.90	28.22	28.67	33.70	13.21	19,994,581						
stockpickr	vocs	-0.24%	$28.60 -0.07 | -0.24%	28.67	-0.07	250.51k	29.90	28.22	28.67	33.70	13.21							
stocksmart	vocs	%	$27.12	27.85		39,776	27.55	27.005										
stocktwits	vocs	-0.21%	28.61		-0.06													
streetinsider-com	vocs	0.24%	28.60	$28.67	-0.07	252,010	$29.90	$28.22	$28.67	$33.70	$13.21						$-0.28	
thecramerreport	vocs		28.67	29.00	-0.26	138309	29.22	28.10										
thestree	vocs	-0.24%	$28.6	28.67	-0.07	250510	29.9	28.22	28.67	-33.7	13.21	1.9994581e7		5.78443228e8				
tickerspy	vocs	-0.24%	$28.60	28.67	-0.07	252,010	29.90	28.22	28.67	33.70	13.21		-102.4	525.1m	0.00%	$0.00		
tmx-quotemedia	vocs	-0.24%	28.600	28.670	-0.070	252,594	29.900	28.220	28.670	33.700	13.210	19,994,581		571,845,017			-0.28	
updown	vocs	-0.24%	$28.60	$28.67	-$0.07	243,370	$29.90	$28.22	$28.67	$33.70	$13.21	19.99b		$578m			-0.28	
wallstreetsurvivor	vocs	-0.24%	28.60	28.67	-0.07	245,865	29.90	28.22		33.70	13.21			$573m			-0.21	
yahoo-finance	vocs	0.24%	28.60	28.70	0.07	252,010	29.90	28.22	28.67	33.70	13.21			571.83m			-0.28	
ycharts-com	vocs	-0.21%	28.61		-0.06					33.70	13.21			552.46m	0.00%		-0.28	
zacks	vocs	(-0.24%)	28.60		-0.07	vol.  252,010	29.90	28.22		33.70	13.21		716.75	563.51 m	0.00	0.00	.04	
advfn	pbct	-0.84	13.01	13.1	-0.11	6783380	13.15	12.91										
barchart	pbct	-0.84%	13.01	13.10	-0.11	9,900,501	13.15	12.91	13.12	14.16	11.83		27.46	$4.68 b	4.78%	$0.63	+0.35	
barrons	pbct	0.91%	13.00	13.10	-0.12	6.579m	13.15	12.91				352.60 million		$4.76 billion	4.85%	$0.16		
bloomberg	pbct	-0.838%	13.010	13.100	-0.110	6,783,380	13.150	12.910		14.49	12.17	346.120mil	25.510	4,503.021mil	4.796	0.158 regular cash	0.510	
boston-com	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,777,566	13.15	12.91	13.12	14.49	12.17	358,063,820						
bostonmerchant	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,777,566	13.15	12.91	13.12	14.49	12.17	358,063,820						
business-insider	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,777,566	13.15	12.91	13.12	14.49	12.17	358,063,820						
chron	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,777,566	13.15	12.91	13.12	14.49	12.17	358,063,820						
cio-com	pbct	-0.84%	13.01 usd	13.10	-0.1100	6,777,566	13.15	12.91	13.12	14.49	12.17	358,063,820	37.17	5b	4.7	0.63		
cnn-money	pbct	-0.84%	13.01	13.10	-0.11	6,759,646	13.15	12.91	13.12				37.2	$4.7b	4.84%			
easystockalterts	pbct	-0.84%	13.01	13.10	-0.11	6773142	13.15	12.91	13.12	14.49	12.17		37.17				0.35	
eresearch-fidelity-com	pbct	-0.84%	13.0100	13.1000	-0.1100	-7.48%	13.1500	12.9100	13.1200	14.4900	12.1700	358,064,000	2.54	$4.70b	$0.157500	08/15/11		
finance-abc7-com	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,773,142	13.15	12.91	13.12	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,773,142	13.15	12.91	13.12	14.49	12.17	358,063,820						
financial-content	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,773,142	13.15	12.91	13.12	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	-0.8%	$13.01	13.10	-0.11	6,778,956	13.15	12.91	13.12	14.49	12.17	358 mil	28.3	5 bil	4.8	0.63	0.46	
finviz	pbct	-0.84%	13.01			6,777,725			13.12	-8.08%	9.21%	358.06m	28.52	4.70b		0.63	0.46	
fool	pbct	-0.84%	$13.01	$13.10	-0.11	6,778,008	$13.15	$12.91	$13.12	$14.49	$12.17		28.70	$4.66b	3.90%	0.63		
foxbusiness	pbct		$13.01		-0.11	6,822,084			$13.12									
google-finance	pbct	(-0.99%)	12.99	13.10	-0.13	6.78m	13.15	12.91		14.49	12.17	346.12m	28.48	4.50b	4.85	0.16	0.46	
howthemarketworks	pbct	-0.838%	13.01	13.1	-0.11	6,773,142	13.15	12.91	13.12									
hpcwire	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,777,566	13.15	12.91	13.12	14.49	12.17	358,063,820						
insidestocks	pbct	-0.84%	13.01	13.10	-0.11	6821938	13.15	12.91					price earnings ratio: 26.02					
investopedia	pbct	-0.84 %	$13.01	13.10	-0.11				13.12									
investorguide	pbct	-0.84%	13.01	13.10	-0.11		13.15	12.91		14.49	12.17		37.70	4.501b			0.348	
marketintellisearch	pbct	-0.84 %	$13.01	$13.10	-0.11	6702.50k	$13.15	$12.91	$13.12			358.06m	28.52	4.70b	4.8 %		0.46	
marketwatch	pbct	-0.99%	$12.99	open: 13.10	-0.13	57,113	$13.15	$12.91	$13.12	$14.49	$12.17		36.42	$4.76b	4.85%	0.16	0.36	
minyanville	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,775,986	13.15	12.91	13.12	14.49	12.17	358,063,820						
msn-money	pbct	-0.84%	13.01	13.10	-0.11	6.78 mil	13.15	12.91	13.12	14.49	12.17	358.06 mil	33.36	4.7 bil	4.80%	0.63	0.46	
nasdaq-com	pbct	0.84%	$ 13.01	$ 13.10	0.11	6,781,800	$ 13.15	$ 12.91	$ 13.12	$ 14.49	$ 12.17	358,064,000	28.28	$ 4,658,412,640	4.8 %	$0.630000	$ 0.46	
optimum	pbct	-0.84%	13.01 ( 4:00 pm edt)	13.10	-0.11	6,773,142	13.15	12.91	13.12	14.49	12.17	358.06m	37.2	4.7b	4.84	0.63	0.35	
paidcontent	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,775,986	13.15	12.91	13.12	14.49	12.17	358,063,820						
pc-quote	pbct	-0.84%	13.01	13.1	-0.11	6,821,938	13.15	12.91	13.12	14.49	12.17	362,742,790	33.79487	4,719,284,000		0.1575		
personal-wealth-biz	pbct	-0.84%	13.01	13.10	-0.11	6,820,853	13.15	12.91	13.12	14.49	12.17		37.70		4.75	0.623	0.348	
predictwallstreet	pbct	-0.84%	12.99		-0.11	6,781,800												
raymond-james	pbct	-0.84	13.01	13.10	-0.11	6,781,800	13.15	12.91	13.01	14.49	12.17		28.28				0.46	
renewable-energy-world	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,775,986	13.15	12.91	13.12	14.49	12.17	358,063,820						
screamingmedia	pbct																	
scroli	pbct	-0.99%	pbct 12.99	13.10	-0.13	6,164,331	13.15	12.91	13.12	14.49	12.17		28.48				0.46	
simple-stock-quotes	pbct	-0.84%	last trade: 13.01		change: -0.110								p/e ratio: 37.7					
smartmoney	pbct	(-0.84%)	13.01	$13.10	-0.11	6,783,380	$13.15	$12.91	$13.12	$14.49	$12.17			4,697,800	4.80%	$0.16		
stocknod	pbct	-0.8384%	13.01 usd	13.10	-0.1100	6,777,566	13.15	12.91	13.12	14.49	12.17	358,063,820						
stockpickr	pbct	-0.84%	$13.01 -0.11 | -0.84%	13.10	-0.11	6.78m	13.15	12.91	13.12	14.49	12.17							
stocksmart	pbct	%	$12.995	14.11		612,371	13.29	12.95										
stocktwits	pbct	-0.92%	13.00		-0.12													
streetinsider-com	pbct	0.84%	13.01	$13.10	-0.11	6,773,142	$13.15	$12.91	$13.12	$14.49	$12.17		37.17				$0.35	
thecramerreport	pbct		13.12	13.23	-0.06	3437024	13.30	13.10										
thestree	pbct	-0.84%	$13.01	13.1	-0.11	6778956	13.15	12.91	13.12	-14.49	12.17	3.5806382e8		4.719281148e9				
tickerspy	pbct	-0.84%	$13.01	13.10	-0.11	6,781,800	13.15	12.91	13.12	14.49	12.17		33.6	4.6b	4.80%	$0.16		
tmx-quotemedia	pbct	-0.84%	13.010	13.100	-0.110	6,822,084	13.150	12.910	13.120	14.490	12.170	358,063,820	28.50	4,658,410,298	4.802	0.158 usd	0.46	
updown	pbct	-0.84%	$13.01	$13.10	-$0.11	6,765,246	$13.15	$12.91	$13.12	$14.49	$12.17	358.06b	37.56	$4.71b				
wallstreetsurvivor	pbct	-0.84%	13.01	13.10	-0.11	6,773,142	13.15	12.91		14.49	12.17		28.50	$5b	4.80%	0.62 -	0.24	
yahoo-finance	pbct	0.84%	13.01	13.10	0.11	6,780,569	13.15	12.91	13.12	14.49	12.17		37.39	4.50b	4.60%	0.63	0.35	
ycharts-com	pbct	-0.91%	13.00		-0.12					14.49	12.17		28.26	4.65b	4.84%		0.46	
zacks	pbct	(-0.84%)	13.01		-0.11	vol.  6,777,982	13.15	12.91		14.49	12.17		27.33	4.70 b	4.80	0.63	.48	
advfn	tcrd	-1.79	12.61	12.85	-0.23	32258	12.88	12.59										
barchart	tcrd	-1.79%	12.61	12.85	-0.23	+6.20	12.88	12.59	12.84	14.58	10.55							
barrons	tcrd	1.79%	12.61	12.85	-0.23	31,951	12.88	12.59				19.76 million		$249.21 million	7.93%	$0.25		
bloomberg	tcrd	-1.791%	12.610	12.850	-0.230	32,258	12.880	12.590		14.86	11.20	20.220mil	24.726	254.977mil	6.186	0.250 regular cash	0.510	
boston-com	tcrd	-1.791%	12.61 usd	12.85	-0.2300	32,258	12.88	12.59	12.84	14.86	11.20	20,220,197						
bostonmerchant	tcrd	-1.791%	12.61 usd	12.85	-0.2300	32,258	12.88	12.59	12.84	14.86	11.20	20,220,197						
business-insider	tcrd	-1.791%	12.61 usd	12.85	-0.2300	32,258	12.88	12.59	12.84	14.86	11.20	20,220,197						
chron	tcrd	-1.791%	12.61 usd	12.85	-0.2300	32,258	12.88	12.59	12.84	14.86	11.20	20,220,197						
cio-com	tcrd	-1.79%	12.61 usd	12.85	-0.2300	32,258	12.88	12.59	12.84	14.86	11.20	20,220,197	32.33	255m	7.7	1		
cnn-money	tcrd	-1.79%	12.61	12.85	-0.23	31,951	12.88	12.59	12.84				32.3	$255.0m	7.93%			
easystockalterts	tcrd	-1.79%	12.61	12.85	-0.23	32258	12.88	12.59	12.84	14.86	11.20		32.33				0.39	
eresearch-fidelity-com	tcrd	-1.79%	12.6100	12.8500	-0.2300	+7.00%	12.8800	12.5900	12.8400	14.8600	11.2000	20,220,000	8.63	$259.62m	$0.250000	06/30/11		
finance-abc7-com	tcrd	-1.791%	12.61 usd	12.85	-0.2300	31,951	12.88	12.59	12.84	14.86	11.20	20,220,197						
finance-abc7chicago-com	tcrd	-1.791%	12.61 usd	12.85	-0.2300	31,951	12.88	12.59	12.84	14.86	11.20	20,220,197						
financial-content	tcrd	-1.791%	12.61 usd	12.85	-0.2300	31,951	12.88	12.59	12.84	14.86	11.20	20,220,197						
finapps-forbes-com	tcrd	-1.8%	$12.61	12.85	-0.23	31,951	12.88	12.59	12.84	14.86	11.20	20 mil	23.4	255 mil	7.9	1.00	0.54	
finviz	tcrd	-1.79%	12.61			31,951			12.84	-13.44%	19.55%	20.22m	28.66	254.97m		1.00	0.44	
fool	tcrd	-1.79%	$12.61	$12.85	-0.23	30,535	$12.88	$12.59	$12.84	$14.86	$11.20		33.00	$254.98m		1.00		
foxbusiness	tcrd		$12.61		-0.23	32,258			$12.84									
google-finance	tcrd	(-1.79%)	12.61	12.85	-0.23	31,951.00	12.88	12.59		14.86	11.20	20.22m	28.54	254.98m	7.93	0.25	0.44	
howthemarketworks	tcrd	-1.791%	12.61	12.85	-0.23	31,951	12.88	12.59	12.84									
hpcwire	tcrd	-1.791%	12.61 usd	12.85	-0.2300	32,258	12.88	12.59	12.84	14.86	11.20	20,220,197						
insidestocks	tcrd	-1.79%	12.61	12.85	-0.23	31900	12.88	12.59										
investopedia	tcrd	-1.79 %	$12.61	12.85	-0.23				12.84									
marketintellisearch	tcrd	-1.79 %	$12.61	$12.88	-0.23	13.30k	$12.88	$12.59	$12.84			20.22m	29.18	0.26b	7.79 %		0.44	
marketwatch	tcrd	-1.79%	$12.61	open: 12.85	-0.23	1,823	$12.88	$12.59	$12.84	$14.86	$11.20		23.17	$249.21m	7.93%	0.25	0.54	
minyanville	tcrd	-1.791%	12.61 usd	12.85	-0.2300	31,951	12.88	12.59	12.84	14.86	11.20	20,220,197						
msn-money	tcrd	-1.79%	12.61	12.85	-0.23	31,951	12.88	12.59	12.84	14.86	11.20	20.22 mil	3.48	259.63 mil	7.79%	1.00	0.44	
optimum	tcrd	-1.79%	12.61 ( 5:20 pm edt)	12.85	-0.23	31,951	12.88	12.59	12.84	14.86	11.20	20.22m	32.3	255.0m	7.93	1.00	0.39	
paidcontent	tcrd	-1.791%	12.61 usd	12.85	-0.2300	31,951	12.88	12.59	12.84	14.86	11.20	20,220,197						
pc-quote	tcrd	-1.79%	12.61	12.85	-0.23	32,258	12.88	12.59	12.84	14.86	11.20	20,636,907	3.55525	260,231,000		0.25		
personal-wealth-biz	tcrd	-1.79%	12.61	12.88	-0.23	32,258	12.88	12.59	12.84	14.86	11.20		25.03		6.07	0.78	0.513	
predictwallstreet	tcrd	-1.79%	12.61		-0.23	31,951												
raymond-james	tcrd	-1.79	12.61	12.85	-0.23	31,951	12.88	12.59	12.61	14.86	11.20		20.02				0.63	
renewable-energy-world	tcrd	-1.791%	12.61 usd	12.85	-0.2300	31,951	12.88	12.59	12.84	14.86	11.20	20,220,197						
screamingmedia	tcrd																	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-1.79%	last trade: 12.61		change: -0.230								p/e ratio: 25.03					
smartmoney	tcrd	(-1.79%)	12.61	$12.85	-0.23	31,951	$12.88	$12.59	$12.84	$14.86	$11.20			259,600	7.79%	$0.25		
stocknod	tcrd	-1.791%	12.61 usd	12.85	-0.2300	31,951	12.88	12.59	12.84	14.86	11.20	20,220,197						
stockpickr	tcrd	-1.79%	$12.61 -0.23 | -1.79%	12.85	-0.23	31.95k	12.88	12.59	12.84	14.86	11.20							
stocksmart	tcrd	%	$13.27	12.7		1,404	13.44	13.21										
stocktwits	tcrd	-1.01%	12.71		-0.13													
streetinsider-com	tcrd	1.79%	12.61	$12.85	-0.23	31,951	$12.88	$12.59	$12.84	$14.86	$11.20		32.33				$0.39	
thecramerreport	tcrd		12.84	12.94	-0.03	15997	12.97	12.78										
thestree	tcrd	-1.79%	$12.61	12.85	-0.23	31951	12.88	12.59	12.84	-14.86	11.2	2.0220197e7		2.60233935e8				
tickerspy	tcrd	-1.79%	$12.61	12.85	-0.23	31,951	12.88	12.59	12.84	14.86	11.20		3.5	259.6m	7.79%	$0.25		
tmx-quotemedia	tcrd	-1.79%	12.610	12.850	-0.230	32,258	12.880	12.590	12.840	14.860	11.200	20,220,197	32.90	254,976,684	7.930	0.250 usd	0.39	
updown	tcrd	-1.79%	$12.61	$12.85	-$0.23	30,435	$12.88	$12.59	$12.84	$14.86	$11.20	20.22b	25.10	$260m			0.51	
wallstreetsurvivor	tcrd	-1.79%	12.61	12.85	-0.23	31,951	12.88	12.59		14.86	11.20		32.90	$260m	7.80%	0.30 -	0.39	
yahoo-finance	tcrd	1.79%	12.61	12.88	0.23	31,951	12.88	12.59	12.84	14.86	11.20		24.58	254.97m	7.70%	1.00	0.51	
ycharts-com	tcrd	-1.01%	12.71		-0.13					14.86	11.20		23.54	254.71m	7.88%		0.54	
zacks	tcrd	(-1.79%)	12.61		-0.23	vol.  31,951	12.88	12.59		14.86	11.20		25.18	259.63 m	7.79	1.00	.51	
advfn	sial	-2.84	68.16	70.0	-1.99	948145	70.05	68.04										
barchart	sial	-2.84%	68.16	70.01	-1.99	2,101,275	70.05	68.04	70.15	76.16	50.88		21.61	$8.30 b	0.98%	$0.72	+3.28	
barrons	sial	2.84%	68.16	70.00	-1.99	945,845	70.05	68.04				123.00 million		$8.96 billion	1.06%	$0.18		
bloomberg	sial	-2.837%	68.160	70.000	-1.990	948,145	70.050	68.040		76.16	51.44	122.082mil	19.309	8,321.136mil	0.995	0.180 regular cash	3.530	
boston-com	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
bostonmerchant	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
business-insider	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
chron	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
cio-com	sial	-2.84%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546	20.78	8b	1	0.72		
cnn-money	sial	-2.84%	68.16	70.01	-1.99	945,845	70.05	68.04	70.15				20.8	$8.3b	1.06%			
easystockalterts	sial	-2.84%	68.16	70.00	-1.99	945845	70.05	68.04	70.15	76.16	51.44		20.78				3.28	
eresearch-fidelity-com	sial	-2.84%	68.1600	70.0000	-1.9900	+22.94%	70.0500	68.0400	70.1500	76.1600	51.4400	121,827,000	3.62	$8.55b	$0.180000	06/15/11		
finance-abc7-com	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
finance-abc7chicago-com	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
financial-content	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
finapps-forbes-com	sial	-2.8%	$68.16	70.00	-1.99	948,145	70.05	68.04	70.15	76.16	51.44	122 mil	20.0	8 bil	1.1	0.72	3.40	
finviz	sial	-2.84%	68.16			948,045			70.15	-10.50%	33.96%	121.83m	21.39	8.55b		0.72	3.28	
fool	sial	-2.84%	$68.16	$70.00	-1.99	948,145	$70.05	$68.04	$70.15	$76.16	$51.44		22.20	$8.30b	1.20%	0.72		
foxbusiness	sial		$68.16		-1.99	966,077			$70.15									
google-finance	sial	(-2.84%)	68.16	70.00	-1.99	948,145.00	70.05	68.04		76.16	51.44	122.08m	20.05	8.32b	1.06	0.18	3.40	
howthemarketworks	sial	-2.837%	68.16	70	-1.99	947,545	70.05	68.04	70.15									
hpcwire	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
insidestocks	sial	-2.84%	68.16	70.01	-1.99	2068318	70.05	68.04					price earnings ratio: 19.99					
investopedia	sial	-2.84 %	$68.16	70.00	-1.99				70.15									
investorguide	sial	-2.84%	68.16	70.01	-1.99		70.05	68.04		76.16	51.44		21.39	8.304b			3.28	
marketintellisearch	sial	-2.85 %	$68.15	$70.00	-2.00	932.90k	$70.05	$68.04	$70.15			121.83m	21.39	8.55b	1.03 %		3.28	
marketwatch	sial	-2.84%	$68.17	open: 70.00	-1.99	20,641	$70.05	$68.04	$70.15	$76.16	$51.44		20.80	$8.96b	1.06%	0.18	3.28	
minyanville	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
msn-money	sial	-2.84%	68.16	70.00	-1.99	948,145	70.05	68.04	70.15	76.16	51.44	121.83 mil	20.11	8.55 bil	1.03%	0.72	3.40	
nasdaq-com	sial	2.84%	$ 68.16	$ 70	1.99	948,145	$ 70.05	$ 68.04	$ 70.15	$ 76.16	$ 51.44	121,827,000	20.05	$ 8,303,728,320	1.03 %	$0.720000	$ 3.40	
optimum	sial	-2.84%	68.16 ( 4:00 pm edt)	70.00	-1.99	947,545	70.05	68.04	70.15	76.16	51.44	121.83m	20.8	8.3b	1.06	0.72	3.28	
paidcontent	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
pc-quote	sial	-2.84%	68.16	70.0	-1.99	966,077	70.05	68.04	70.15	76.16	51.44	131,701,995	22.46951	8,976,808,000		0.18		
personal-wealth-biz	sial	-2.84%	68.16	70.01	-1.99	965,977	70.05	68.04	70.15	76.16	51.44		21.39		0.97	0.68	3.28	
predictwallstreet	sial	-2.84%	68.16		-1.99	948,145												
raymond-james	sial	-2.84	68.16	70.00	-1.99	948,145	70.05	68.04	68.16	76.16	51.44		20.47				3.33	
renewable-energy-world	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
screamingmedia	sial																	
scroli	sial	-2.84%	sial 68.16	70.00	-1.99	824,802	70.05	68.04	70.15	76.16	51.44		20.05				3.40	
simple-stock-quotes	sial	-2.84%	last trade: 68.16		change: -1.990								p/e ratio: 21.39					
smartmoney	sial	(-2.84%)	68.16	$70.00	-1.99	948,145	$70.05	$68.04	$70.15	$76.16	$51.44			8,546,100	1.03%	$0.18		
stocknod	sial	-2.837%	68.16 usd	70.00	-1.990	947,545	70.05	68.04	70.15	76.16	51.44	121,826,546						
stockpickr	sial	-2.84%	$68.16 -1.99 | -2.84%	70.00	-1.99	948.15k	70.05	68.04	70.15	76.16	51.44							
stocksmart	sial	%	$68.76	66.85		70,847	70.36	68.68										
stocktwits	sial	-2.85%	68.15		-2.00													
streetinsider-com	sial	2.84%	68.16	$70.00	-1.99	945,845	$70.05	$68.04	$70.15	$76.16	$51.44		20.78				$3.28	
thecramerreport	sial		70.15	71.41	-3.55	1276771	71.64	69.585										
thestree	sial	-2.84%	$68.16	70.0	-1.99	948145	70.05	68.04	70.15	-76.16	51.44	1.21826546e8		8.97861644e9				
tickerspy	sial	-2.84%	$68.16	70.00	-1.99	948,145	70.05	68.04	70.15	76.16	51.44		20.7	8.5b	1.03%	$0.18		
tmx-quotemedia	sial	-2.84%	68.160	70.000	-1.990	966,077	70.050	68.040	70.150	76.160	51.440	121,826,546	21.40	8,303,697,375	1.026	0.180 usd	3.28	
updown	sial	-2.84%	$68.16	$70.00	-$1.99	945,645	$70.05	$68.04	$70.15	$76.16	$51.44	121.82b	22.13	$8.97b			3.33	
wallstreetsurvivor	sial	-2.84%	68.16	70.00	-1.99	947,545	70.05	68.04		76.16	51.44		21.40	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	2.84%	68.16	70.01	1.99	948,045	70.05	68.04	70.15	76.16	51.44		20.78	8.30b	1.00%	0.72	3.28	
ycharts-com	sial	-2.85%	68.15		-2.00					76.16	51.44		20.04	8.30b	1.03%		3.40	
zacks	sial	(-2.84%)	68.16		-1.99	vol.  948,145	70.05	68.04		76.16	51.44		19.87	8.54 b	1.03	0.72	3.53	
advfn	fsii	-5.50	2.75	2.9	-0.16	450526	2.92	2.75										
barchart	fsii	-5.50%	2.75	2.90	-0.16	484,461	2.92	2.75	2.91	5.41	2.22		8.79	$106.43 m			+0.34	
barrons	fsii	5.50%	2.75	2.90	-0.16	445,326	2.92	2.75				33.63 million		$116.61 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-5.498%	2.750	2.900	-0.160	450,526	2.920	2.750		5.41	2.22	38.742mil	8.088	106.540mil			0.340	
boston-com	fsii	-5.498%	2.750 usd	2.900	-0.1600	450,526	2.920	2.750	2.910	5.410	2.220	38,742,000						
bostonmerchant	fsii	-5.498%	2.750 usd	2.900	-0.1600	450,526	2.920	2.750	2.910	5.410	2.220	38,742,000						
business-insider	fsii	-5.498%	2.750 usd	2.900	-0.1600	450,526	2.920	2.750	2.910	5.410	2.220	38,742,000						
chron	fsii	-5.498%	2.750 usd	2.900	-0.1600	450,526	2.920	2.750	2.910	5.410	2.220	38,742,000						
cio-com	fsii	-5.50%	2.750 usd	2.900	-0.1600	450,526	2.920	2.750	2.910	5.410	2.220	38,742,000	7.639	107m				
cnn-money	fsii	-5.50%	2.75	2.90	-0.16	445,326	2.92	2.75	2.91				7.6	$106.5m				
easystockalterts	fsii	-5.52%	2.75	2.90	-0.16	445526	2.92	2.75	2.91	5.41	2.22		7.64				0.36	
eresearch-fidelity-com	fsii	-5.50%	2.7500	2.9000	-0.1600	-26.88%	2.9200	2.7500	2.9100	5.4100	2.2200	38,742,000	7.22	$112.74m				
finance-abc7-com	fsii	-5.498%	2.750 usd	2.900	-0.1600	445,326	2.920	2.750	2.910	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	-5.498%	2.750 usd	2.900	-0.1600	445,326	2.920	2.750	2.910	5.410	2.220	38,742,000						
financial-content	fsii	-5.498%	2.750 usd	2.900	-0.1600	445,326	2.920	2.750	2.910	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	-5.5%	$2.75	2.90	-0.16	445,326	2.92	2.75	2.91	5.41	2.22	39 mil	8.1	107 mil	0.0	0.00	0.34	
finviz	fsii	-5.50%	2.75			445,326			2.91	-49.17%	23.87%	38.74m	8.09	106.54m			0.34	
fool	fsii	-5.50%	$2.75	$2.90	-0.16	445,326	$2.92	$2.75	$2.91	$5.41	$2.22		8.30	$106.54m				
foxbusiness	fsii		$2.75		-0.16	451,810			$2.91									
google-finance	fsii	(-5.50%)	2.75	2.90	-0.16	445,526.00	2.92	2.75		5.41	2.22	38.74m	8.10	106.54m			0.34	
howthemarketworks	fsii	-5.498%	2.75	2.9	-0.16	439,409	2.92	2.75	2.91									
hpcwire	fsii	-5.498%	2.750 usd	2.900	-0.1600	450,526	2.920	2.750	2.910	5.410	2.220	38,742,000						
insidestocks	fsii	-5.50%	2.75	2.90	-0.16	450526	2.92	2.75					price earnings ratio: 8.09					
investopedia	fsii	-5.50 %	$2.75	2.90	-0.16				2.91									
investorguide	fsii	-5.50%	2.75	2.90	-0.16		2.92	2.75		5.41	2.22		8.48	106.5m			0.343	
marketintellisearch	fsii	-5.5 %	$2.75	$2.90	-0.16	427.80k	$2.92	$2.75	$2.91			38.74m	8.56	0.11b	0.0 %		0.34	
marketwatch	fsii	-5.50%	$2.75	open: 2.90	-0.16	19,017	$2.92	$2.75	$2.91	$5.41	$2.22		8.22	$116.61m			0.33	
minyanville	fsii	-5.498%	2.750 usd	2.900	-0.1600	445,326	2.920	2.750	2.910	5.410	2.220	38,742,000						
msn-money	fsii	-5.50%	2.75	2.90	-0.16	445,326	2.92	2.75	2.91	5.41	2.22	38.74 mil	7.64	112.74 mil			0.34	
nasdaq-com	fsii	5.5%	$ 2.75	$ 2.90	0.16	445,526	$ 2.92	$ 2.75	$ 2.91	$ 5.41	$ 2.22	38,699,000	8.09	$ 106,422,250			$ 0.34	
optimum	fsii	-5.50%	2.75 ( 4:30 pm edt)	2.90	-0.16	445,326	2.92	2.75	2.91	5.41	2.22	38.74m	7.6	106.5m			0.36	
paidcontent	fsii	-5.498%	2.750 usd	2.900	-0.1600	445,326	2.920	2.750	2.910	5.410	2.220	38,742,000						
pc-quote	fsii	-5.50%	2.75	2.9	-0.16	450,526	2.92	2.75	2.91	5.41	2.22	42,123,127	8.30556	115,839,000				
personal-wealth-biz	fsii	-5.50%	2.75	2.90	-0.16	451,810	2.92	2.75	2.91	5.41	2.22		8.48			0.00	0.343	
predictwallstreet	fsii	-5.50%	2.75		-0.16	445,326												
raymond-james	fsii	-5.50	2.75	2.90	-0.16	445,326	2.92	2.75	2.75	5.41	2.22		7.86				0.35	
renewable-energy-world	fsii	-5.498%	2.750 usd	2.900	-0.1600	445,326	2.920	2.750	2.910	5.410	2.220	38,742,000						
screamingmedia	fsii																	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-5.50%	last trade: 2.75		change: -0.160								p/e ratio: 8.48					
smartmoney	fsii	(-5.50%)	2.75	$2.90	-0.16	445,326	$2.92	$2.75	$2.91	$5.41	$2.22			112,700	0.00%	$0.00		
stocknod	fsii	-5.498%	2.750 usd	2.900	-0.1600	445,326	2.920	2.750	2.910	5.410	2.220	38,742,000						
stockpickr	fsii	-5.50%	$2.75 -0.16 | -5.50%	2.90	-0.16	445.33k	2.92	2.75	2.91	5.41	2.22							
stocksmart	fsii	%	$4.02	4.48		191,594	4.5	4.01										
stocktwits	fsii	-5.50%	2.75		-0.16													
streetinsider-com	fsii	5.5%	2.75	$2.90	-0.16	445,326	$2.92	$2.75	$2.91	$5.41	$2.22		7.64				$0.36	
thecramerreport	fsii		2.91	3.00	-0.08	231900	3.02	2.901										
thestree	fsii	-5.5%	$2.75	2.9	-0.16	445326	2.92	2.75	2.91	-5.41	2.22	3.8742e7		1.1583858e8				
tickerspy	fsii	-5.50%	$2.75	2.90	-0.16	445,326	2.92	2.75	2.91	5.41	2.22		8.1	112.6m	0.00%	$0.00		
tmx-quotemedia	fsii	-5.50%	2.750	2.900	-0.160	451,810	2.920	2.750	2.910	5.410	2.220	38,742,000	8.10	106,540,500			0.36	
updown	fsii	-5.50%	$2.75	$2.90	-$0.16	431,309	$2.92	$2.75	$2.91	$5.41	$2.22	38.74b	7.37	$116m				
wallstreetsurvivor	fsii	-5.50%	2.75	2.90	-0.16	439,409	2.92	2.75		5.41	2.22		8.10	$113m			0.39	
yahoo-finance	fsii	5.50%	2.75	2.90	0.16	445,526	2.92	2.75	2.91	5.41	2.22		8.02	106.54m			0.34	
ycharts-com	fsii	-5.50%	2.75		-0.16					5.41	2.22		7.64	106.42m	0.00%		0.36	
zacks	fsii	(-5.50%)	2.75		-0.16	vol.  445,526	2.92	2.75		5.41	2.22		8.56	112.61 m	0.00	0.00	.34	
advfn	pfcb	-12.10	34.5	35.18	-4.75	4648400	35.7	33.246										
barchart	pfcb	-12.10%	34.50	35.18	-4.75	6,147,641	35.70	33.25	39.25	52.77	33.25		18.07	$787.98 m	2.17%	$0.84	+2.10	
barrons	pfcb	12.10%	34.50	35.18	-4.75	4.637m	35.70	33.246				23.12 million		$797.47 million	2.43%	$0.21		
bloomberg	pfcb	-12.102%	34.500	35.180	-4.750	4,648,400	35.700	33.246		53.39	33.25	22.729mil	17.692	784.156mil	2.797	0.250 regular cash	1.950	
boston-com	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
bostonmerchant	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
business-insider	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
chron	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
cio-com	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173	16.51	784m	2.1	0.84		
cnn-money	pfcb	-12.05%	34.52	35.18	-4.73	4,648,200	35.70	33.25	39.25				16.5	$784.6m	2.43%			
easystockalterts	pfcb	-13.50%	34.50	35.18	-4.75	4648000	35.70	33.25	39.25	53.39	37.38		16.51				2.09	
eresearch-fidelity-com	pfcb	-12.10%	34.5000	35.1800	-4.7500	-10.84%	35.7000	33.2460	39.2500	53.3900	37.3800	22,729,000	10.82	$892.11m	$0.210000	05/23/11		
finance-abc7-com	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
finance-abc7chicago-com	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
financial-content	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
finapps-forbes-com	pfcb	-12.1%	$34.50	35.18	-4.75	4,648,400	35.70	33.25	39.25	53.39	37.38	23 mil	17.7	784 mil	2.8	0.96	1.95	
finviz	pfcb	-12.10%	34.50			4,648,400			39.25	-34.63%	-7.70%	22.73m	18.69	892.15m		0.84	2.10	
fool	pfcb	-12.10%	$34.50	$35.18	-4.75	4,640,100	$35.70	$33.25	$39.25	$53.39	$37.38		18.40	$784.16m		0.84		
foxbusiness	pfcb		$34.50		-4.75	4,652,275			$39.25									
google-finance	pfcb	(-12.10%)	34.50	35.18	-4.75	4.65m	35.70	33.25		53.39	33.25	22.84m	16.42	788.10m	2.43	0.21	2.10	
howthemarketworks	pfcb	-12.102%	34.5	35.18	-4.75	4,639,700	35.7	33.246	39.25									
hpcwire	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
insidestocks	pfcb	-12.10%	34.50	35.18	-4.75	4624599	35.70	33.25					price earnings ratio: 16.43					
investopedia	pfcb	-12.10 %	$34.50	35.18	-4.75				39.25									
investorguide	pfcb	-12.10%	34.50	35.11	-4.75		35.70	33.246		53.39	37.38		18.76	784.2m			2.092	
marketintellisearch	pfcb	-12.1 %	$34.50	$35.11	-4.75	4611.20k	$35.70	$33.25	$39.25			22.73m	18.69	0.89b	2.14 %		2.10	
marketwatch	pfcb	-12.10%	$34.50	open: 35.18	-4.75	15,738	$35.70	$33.25	$39.25	$53.39	$33.25		16.29	$797.47m	2.43%	0.21	2.12	
minyanville	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
msn-money	pfcb	-12.10%	34.50	35.18	-4.75	4.65 mil	35.70	33.25	39.25	53.39	37.38	22.73 mil	16.51	892.12 mil	2.14%	0.84	2.10	
nasdaq-com	pfcb	12.1%	$ 34.50	$ 35.18	4.75	4,648,400	$ 35.70	$ 33.246	$ 39.25	$ 53.39	$ 37.38	22,729,000	16.43	$ 784,150,500			$ 2.10	
optimum	pfcb	-12.10%	34.50 ( 4:00 pm edt)	35.18	-4.75	4,648,000	35.70	33.25	39.25	53.39	37.38	22.73m	16.5	784.2m	2.43	0.84	2.09	
paidcontent	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
pc-quote	pfcb	-12.10%	34.5	35.18	-4.75	4,652,275	35.7	33.246	39.25	53.39	37.38	25,598,522	18.49761	883,149,000		0.21		
personal-wealth-biz	pfcb	-12.10%	34.50	35.11	-4.75	4,652,275	35.70	33.246	39.25	53.39	37.38		18.76		2.45	0.96	2.092	
predictwallstreet	pfcb	-12.10%	34.50		-4.75	4,648,400												
raymond-james	pfcb	-12.10	34.50	35.18	-4.75	4,648,400	35.70	33.25	34.50	53.39	37.38		16.12				2.14	
renewable-energy-world	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
screamingmedia	pfcb																	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	-12.10%	last trade: 34.50		change: -4.750								p/e ratio: 18.76					
smartmoney	pfcb	(-12.10%)	34.50	$35.18	-4.75	4,648,400	$35.70	$33.25	$39.25	$53.39	$37.38			892,100	2.14%	$0.21		
stocknod	pfcb	-12.10%	34.50 usd	35.18	-4.750	4,648,000	35.70	33.25	39.25	53.39	37.38	22,729,173						
stockpickr	pfcb	-12.10%	$34.50 -4.75 | -12.10%	35.18	-4.75	4.65m	35.70	33.25	39.25	53.39	37.38							
stocksmart	pfcb	%	$39.85	48.75		53,866	40.14	39.76										
stocktwits	pfcb	-12.09%	34.51		-4.75													
streetinsider-com	pfcb	12.1%	34.50	$35.18	-4.75	4,648,000	$35.70	$33.25	$39.25	$53.39	$37.38		16.51				$2.09	
thecramerreport	pfcb		39.25	38.90	+0.59	1513304	40.65	38.66										
thestree	pfcb	-12.1%	$34.5	35.18	-4.75	4648400	35.7	33.25	39.25	-53.39	37.38	2.2729173e7		8.78709828e8				
tickerspy	pfcb	-12.10%	$34.50	35.18	-4.75	4,648,400	35.70	33.25	39.25	53.39	37.38		18.8	892.1m	2.14%	$0.21		
tmx-quotemedia	pfcb	-12.10%	34.500	35.180	-4.750	4,652,275	35.700	33.246	39.250	53.390	37.380	22,729,173	18.70	784,156,469	2.140	0.210 usd	2.10	
updown	pfcb	-12.10%	$34.50	$35.18	-$4.75	4,636,543	$35.70	$33.25	$39.25	$53.39	$37.38	22.72b	18.06	$879m			2.14	
wallstreetsurvivor	pfcb	-12.10%	34.50	35.18	-4.75	4,639,700	35.70	33.25		53.39	37.38		18.70	$892m	2.10%	0.63 -	2.02	
yahoo-finance	pfcb	12.10%	34.50	35.11	4.75	4,648,400	35.70	33.25	39.25	53.39	33.25		16.49	784.15m	2.10%	0.84	2.09	
ycharts-com	pfcb	-12.09%	34.51		-4.75					53.39	37.38		16.43	788.09m	2.50%		2.10	
zacks	pfcb	(-12.10%)	34.50		-4.75	vol.  4,648,200	35.70	33.25		53.39	33.25		18.34	896.63 m	2.14	0.84	2.14	
advfn	vgr	-0.62	17.59	17.7	-0.11	358535	17.77	17.51										
barchart	vgr	-0.62%	17.59	17.70	-0.11	358,535	17.77	17.51	17.70	19.08	14.69		24.72	$1.32 b	8.99%	$1.60	+0.74	
barrons	vgr	0.62%	17.59	17.70	-0.11	358,535	17.77	17.51				74.69 million		$1.36 billion	9.10%	$0.4		
bloomberg	vgr	-0.621%	17.590	17.700	-0.110	358,535	17.770	17.510		19.81	15.37	74.997mil	24.758	1,319.203mil	8.988	0.400 regular cash	0.710	
boston-com	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
bostonmerchant	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
business-insider	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
chron	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
cio-com	vgr	-0.62%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348	23.77	1b	8.8	1.6		
cnn-money	vgr	-0.62%	17.59	17.70	-0.11	358,535	17.77	17.51	17.70				23.8	$1.3b	9.10%			
easystockalterts	vgr	-0.62%	17.59	17.70	-0.11	358535	17.77	17.51	17.70	20.80	15.37		23.77				0.74	
eresearch-fidelity-com	vgr	-0.62%	17.5900	17.7000	-0.1100	+0.19%	17.7700	17.5100	17.7000	19.8095	15.3700	74,997,000	18.61	$1.33b	$0.400000	06/29/11		
finance-abc7-com	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
financial-content	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	-0.6%	$17.59	17.70	-0.11	358,535	17.77	17.51	17.70	19.80	15.37	75 mil		1 bil	9.1	1.60		
finviz	vgr	-0.62%	17.59			358,535			17.70	-7.81%	19.72%	75.00m	22.41	1.33b		1.60	0.79	
fool	vgr	-0.62%	$17.59	$17.70	-0.11	358,535	$17.77	$17.51	$17.70	$19.81	$15.37		24.00	$1.32b	11.40%	1.60		
foxbusiness	vgr		$17.59		-0.11	361,620			$17.70									
google-finance	vgr	(-0.62%)	17.59	17.70	-0.11	358,535.00	17.77	17.51		19.81	15.37	75.00m	22.18	1.32b	9.10	0.40	0.79	
howthemarketworks	vgr	-0.621%	17.59	17.7	-0.11	358,535	17.77	17.51	17.7									
hpcwire	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
insidestocks	vgr	-0.62%	17.59	17.70	-0.11	358535	17.77	17.51										
investopedia	vgr	-0.62 %	$17.59	17.70	-0.11				17.70									
investorguide	vgr	-0.62%	17.59	17.70	-0.11		17.77	17.51		20.80	15.37		21.82	1.319b			0.811	
marketintellisearch	vgr	-0.62 %	$17.59	$17.70	-0.11	302.30k	$17.77	$17.51	$17.70			75.00m	22.41	1.33b	9.04 %		0.79	
marketwatch	vgr	-0.62%	$17.59	open: 17.70	-0.11	9,356	$17.77	$17.51	$17.70	$19.81	$15.37		23.63	$1.36b	9.10%	0.40	0.74	
minyanville	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
msn-money	vgr	-0.62%	17.59	17.70	-0.11	358,535	17.77	17.51	17.70	19.81	15.37	75.00 mil	21.45	1.33 bil	9.04%	1.60	0.79	
nasdaq-com	vgr	0.62%	$ 17.59		0.11	358,535	$ 17.77	$ 17.51	$ 17.70	$ 20.80	$ 15.37	74,997,000	23.75	$ 1,319,197,230	9.04 %	$1.600000	$ 0.74	
optimum	vgr	-0.62%	17.59 ( 4:02 pm edt)	17.70	-0.11	358,535	17.77	17.51	17.70	20.80	15.37	75.00m	23.8	1.3b	9.10	1.60	0.74	
paidcontent	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
pc-quote	vgr	-0.62%	17.59	17.7	-0.11	361,620	17.77	17.51	17.7	19.81	15.37	75,892,365	21.70732	1,334,947,000		0.4		
personal-wealth-biz	vgr	-0.62%	17.59	17.70	-0.11	361,620	17.77	17.51	17.70	20.80	15.37		21.82		8.93	1.581	0.811	
predictwallstreet	vgr	-0.62%	17.59		-0.11	358,535												
raymond-james	vgr	-0.62	17.59	17.70	-0.11	358,535	17.77	17.51	17.59	19.80	15.37		21.80				0.81	
renewable-energy-world	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
screamingmedia	vgr																	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	-0.62%	last trade: 17.59		change: -0.110								p/e ratio: 21.82					
smartmoney	vgr	(-0.62%)	17.59	$17.70	-0.11	358,535	$17.77	$17.51	$17.70	$19.81	$15.37			1,327,500	9.04%	$0.40		
stocknod	vgr	-0.6215%	17.59 usd	17.70	-0.1100	358,535	17.77	17.51	17.70	20.80	15.37	74,997,348						
stockpickr	vgr	-0.62%	$17.59 -0.11 | -0.62%	17.70	-0.11	358.54k	17.77	17.51	17.70	19.81	15.37							
stocksmart	vgr	%	$19.03	17.31		14,217	19.21	19.01										
stocktwits	vgr	-0.56%	17.60		-0.10													
streetinsider-com	vgr	0.62%	17.59	$17.70	-0.11	358,535	$17.77	$17.51	$17.70	$20.80	$15.37		23.77				$0.74	
thecramerreport	vgr		17.70	17.73	-0.10	209904	17.79	17.59										
thestree	vgr	-0.62%	$17.59	17.7	-0.11	358535	17.77	17.51	17.7	-19.81	15.37	7.4997348e7		1.334952794e9				
tickerspy	vgr	-0.62%	$17.59	17.70	-0.11	358,535	17.77	17.51	17.70	19.81	15.37		21.6	1.3b	9.04%	$0.40		
tmx-quotemedia	vgr	-0.62%	17.590	17.700	-0.110	361,620	17.770	17.510	17.700	20.800	15.370	74,997,348	23.90	1,319,203,351	9.040	0.400 usd	0.74	
updown	vgr	-0.62%	$17.59	$17.70	-$0.11	352,264	$17.77	$17.51	$17.70	$20.80	$15.37	74.99b	21.26	$1.33b			0.84	
wallstreetsurvivor	vgr	-0.62%	17.59	17.70	-0.11	358,535	17.77	17.51		19.81	15.37		23.90	$1b	9.00%	1.56 -	0.71	
yahoo-finance	vgr	0.62%	17.59	17.70	0.11	358,535	17.77	17.51	17.70	20.80	15.37		21.69	1.32b	8.80%	1.60	0.81	
ycharts-com	vgr	-0.56%	17.60		-0.10					20.80	15.37		21.46	1.32b	9.05%		0.82	
zacks	vgr	(-0.62%)	17.59		-0.11	vol.  358,535	17.77	17.51		19.81	15.37		24.58	1.33 b	9.04	1.60	.72	
advfn	jec	-3.37	39.84	40.92	-1.39	1431833	40.92	39.54										
barchart	jec	-3.37%	39.84	40.92	-1.39	1,431,833	40.92	39.54	41.23	55.73	34.39		17.70	$5.03 b			+1.91	
barrons	jec	3.37%	39.84	40.92	-1.39	1.425m	40.92	39.54				125.79 million		$5.43 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	-3.371%	39.840	40.920	-1.390	1,431,833	40.920	39.540		55.73	34.39	126.811mil	15.624	5,052.159mil			2.550	
boston-com	jec	-3.371%	39.84 usd	40.92	-1.390	1,431,833	40.92	39.54	41.23	55.73	34.39	126,811,225						
bostonmerchant	jec	-3.371%	39.84 usd	40.92	-1.390	1,431,833	40.92	39.54	41.23	55.73	34.39	126,811,225						
business-insider	jec	-3.371%	39.84 usd	40.92	-1.390	1,431,833	40.92	39.54	41.23	55.73	34.39	126,811,225						
chron	jec	-3.371%	39.84 usd	40.92	-1.390	1,431,833	40.92	39.54	41.23	55.73	34.39	126,811,225						
cio-com	jec	-3.37%	39.84 usd	40.92	-1.390	1,431,833	40.92	39.54	41.23	55.73	34.39	126,811,225	20.86	5b				
cnn-money	jec	-3.37%	39.84	40.92	-1.39	1,424,801	40.92	39.54	41.23				20.9	$5.1b				
easystockalterts	jec	-3.40%	39.84	40.92	-1.39	1431833	40.92	39.54	41.23	55.73	34.39		20.86				1.91	
eresearch-fidelity-com	jec	-3.37%	39.8400	40.9200	-1.3900	+3.15%	40.9200	39.5400	41.2300	55.7258	34.3900	126,811,000	4.02	$5.23b				
finance-abc7-com	jec	-3.371%	39.84 usd	40.92	-1.390	1,430,533	40.92	39.54	41.23	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	-3.371%	39.84 usd	40.92	-1.390	1,430,533	40.92	39.54	41.23	55.73	34.39	126,811,225						
financial-content	jec	-3.371%	39.84 usd	40.92	-1.390	1,430,533	40.92	39.54	41.23	55.73	34.39	126,811,225						
finapps-forbes-com	jec	-3.4%	$39.84	40.92	-1.39	1,430,533	40.92	39.54	41.23	55.72	34.39	127 mil	20.9	5 bil	0.0	0.00	1.91	
finviz	jec	-3.37%	39.84			1,430,533			41.23	-28.51%	15.85%	126.81m	20.86	5.05b			1.91	
fool	jec	-3.37%	$39.84	$40.92	-1.39	1,427,433	$40.92	$39.54	$41.23	$55.73	$34.39		22.50	$5.05b				
foxbusiness	jec		$39.84		-1.39	1,431,833			$41.23									
google-finance	jec	(-3.37%)	39.84	40.92	-1.39	1.43m	40.92	39.54		55.73	34.39	126.81m	16.13	5.05b			2.47	
howthemarketworks	jec	-3.371%	39.84	40.92	-1.39	1,425,001	40.92	39.54	41.23									
hpcwire	jec	-3.371%	39.84 usd	40.92	-1.390	1,431,833	40.92	39.54	41.23	55.73	34.39	126,811,225						
insidestocks	jec	-3.37%	39.84	40.92	-1.39	1425001	40.92	39.54					price earnings ratio: 16.13					
investopedia	jec	-3.37 %	$39.84	40.92	-1.39				41.23									
investorguide	jec	-3.37%	39.84	40.92	-1.39		40.92	39.54		55.73	34.39		21.55	5.052b			1.913	
marketintellisearch	jec	-3.37 %	$39.84	$40.92	-1.39	1374.00k	$40.92	$39.54	$41.23			126.81m	21.59	5.23b	0.0 %		1.91	
marketwatch	jec	-3.37%	$39.88	open: 40.92	-1.39	9,198	$40.92	$39.54	$41.23	$55.73	$34.39		20.96	$5.43b			1.90	
minyanville	jec	-3.371%	39.84 usd	40.92	-1.390	1,430,533	40.92	39.54	41.23	55.73	34.39	126,811,225						
msn-money	jec	-3.37%	39.84	40.92	-1.39	1.43 mil	40.92	39.54	41.23	55.73	34.39	126.81 mil	16.13	5.23 bil			2.47	
nasdaq-com	jec	3.37%	$ 39.84		1.39	1,430,533	$ 40.92	$ 39.54	$ 41.23	$ 55.7258	$ 34.39	126,811,000	16.13	$ 5,052,150,240			$ 2.47	
optimum	jec	-3.37%	39.84 ( 4:15 pm edt)	40.92	-1.39	1,430,533	40.92	39.54	41.23	55.73	34.39	126.81m	20.9	5.1b			1.91	
paidcontent	jec	-3.371%	39.84 usd	40.92	-1.390	1,430,533	40.92	39.54	41.23	55.73	34.39	126,811,225						
pc-quote	jec	-3.37%	39.84	40.92	-1.39	1,431,833	40.92	39.54	41.23	55.73	34.39	136,869,302	22.51309	5,452,873,000				
personal-wealth-biz	jec	-3.37%	39.84	40.92	-1.39	1,431,833	40.92	39.54	41.23	55.73	34.39		21.55			0.00	1.913	
predictwallstreet	jec	-3.37%	39.84		-1.39	1,430,533												
raymond-james	jec	-3.37	39.84	40.92	-1.39	1,430,533	40.92	39.54	39.84	53.18	34.39		20.54				1.94	
renewable-energy-world	jec	-3.371%	39.84 usd	40.92	-1.390	1,430,533	40.92	39.54	41.23	55.73	34.39	126,811,225						
screamingmedia	jec																	
scroli	jec	-3.37%	jec 39.84	40.92	-1.39	1,283,132	40.92	39.54	41.23	55.73	34.39		16.13				2.47	
simple-stock-quotes	jec	-3.37%	last trade: 39.84		change: -1.390								p/e ratio: 21.55					
smartmoney	jec	(-3.37%)	39.84	$40.92	-1.39	1,430,533	$40.92	$39.54	$41.23	$55.73	$34.39			5,228,400	0.00%	$0.00		
stocknod	jec	-3.371%	39.84 usd	40.92	-1.390	1,430,533	40.92	39.54	41.23	55.73	34.39	126,811,225						
stockpickr	jec	-3.37%	$39.84 -1.39 | -3.37%	40.92	-1.39	1.43m	40.92	39.54	41.23	55.73	34.39							
stocksmart	jec	%	$44.045	45.82		124,556	45.88	43.99										
stocktwits	jec	-3.37%	39.84		-1.39													
streetinsider-com	jec	3.37%	39.84	$40.92	-1.39	1,430,533	$40.92	$39.54	$41.23	$55.73	$34.39		20.86				$1.91	
thecramerreport	jec		41.23	42.83	-1.77	1621314	43.17	40.84										
thestree	jec	-3.37%	$39.84	40.92	-1.39	1427433	40.92	39.54	41.23	-55.73	34.39	1.26811225e8		5.452882675e9				
tickerspy	jec	-3.37%	$39.84	40.92	-1.39	1,430,533	40.92	39.54	41.23	55.73	34.39		16.7	5.2b	0.00%	$0.00		
tmx-quotemedia	jec	-3.37%	39.840	40.920	-1.390	1,431,833	40.920	39.540	41.230	55.726	34.390	126,811,225	21.60	5,052,159,204			1.91	
updown	jec	-3.37%	$39.84	$40.92	-$1.39	1,421,735	$40.92	$39.54	$41.23	$55.73	$34.39	126.81b	22.17	$5.45b			1.94	
wallstreetsurvivor	jec	-3.37%	39.84	40.92	-1.39	1,425,001	40.92	39.54		55.73	34.39		21.60	$5b			1.96	
yahoo-finance	jec	3.37%	39.84	40.92	1.39	1,431,833	40.92	39.54	41.23	55.73	34.39		20.83	5.05b			1.91	
ycharts-com	jec	-3.37%	39.84		-1.39					55.73	34.39		16.13	5.05b	0.00%		2.47	
zacks	jec	(-3.37%)	39.84		-1.39	vol.  1,431,833	40.92	39.54		55.73	34.39		16.43	5.23 b	0.00	0.00	2.51	
advfn	asca	-2.34	22.16	22.74	-0.53	175854	22.84	22.12										
barchart	asca	-2.34%	22.16	22.74	-0.53	450,762	22.84	22.12	22.69	24.50	14.16		24.94	$1.29 b	1.79%	$0.42	+0.32	
barrons	asca	2.34%	22.16	22.74	-0.53	174,285	22.84	22.12				58.82 million		$753.03 million	1.90%	$0.1		
bloomberg	asca	-2.336%	22.160	22.740	-0.530	175,854	22.840	22.120		24.50	14.50	32.222mil	24.087	714.050mil	1.897	0.105 regular cash	0.920	
boston-com	asca	-2.336%	22.16 usd	22.74	-0.5300	175,854	22.84	22.12	22.69	24.50	14.50	32,222,488						
bostonmerchant	asca	-2.336%	22.16 usd	22.74	-0.5300	175,854	22.84	22.12	22.69	24.50	14.50	32,222,488						
business-insider	asca	-2.336%	22.16 usd	22.74	-0.5300	175,854	22.84	22.12	22.69	24.50	14.50	32,222,488						
chron	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
cio-com	asca	-2.34%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488	67.15	714m	1.8	0.42		
cnn-money	asca	-2.34%	22.16	22.74	-0.53	169,479	22.84	22.12	22.69				67.2	$714.0m	1.90%			
easystockalterts	asca	-2.33%	22.16	22.74	-0.53	174785	22.84	22.12	22.69	24.50	14.50		67.15				0.33	
eresearch-fidelity-com	asca	-2.34%	22.1600	22.7400	-0.5300	+51.27%	22.8400	22.1200	22.6900	24.5000	14.5000	32,222,000	4.57	$731.12m	$0.105000	06/15/11		
finance-abc7-com	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
finance-abc7chicago-com	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
financial-content	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
finapps-forbes-com	asca	-2.3%	$22.16	22.74	-0.53	174,785	22.84	22.12	22.69	24.50	14.50	32 mil	69.2	714 mil	1.9	0.42	0.32	
finviz	asca	-2.34%	22.16			174,285			22.69	-9.55%	56.50%	32.22m	69.25	714.00m		0.42	0.32	
fool	asca	-2.34%	$22.16	$22.74	-0.53	174,285	$22.84	$22.12	$22.69	$24.50	$14.50		71.00	$714.05m	2.60%	0.42		
foxbusiness	asca		$22.16		-0.53	175,854			$22.69									
google-finance	asca	(-2.34%)	22.16	22.74	-0.53	174,785.00	22.84	22.12		24.50	14.50	32.22m	68.92	714.05m	1.90	0.10	0.32	
howthemarketworks	asca	-2.336%	22.16	22.74	-0.53	169,279	22.84	22.12	22.69									
hpcwire	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
insidestocks	asca	-2.34%	22.16	22.74	-0.53	174785	22.84	22.12					price earnings ratio: 23.57					
investopedia	asca	-2.34 %	$22.16	22.74	-0.53				22.69									
investorguide	asca	-2.34%	22.16	22.76	-0.53		22.84	22.12		24.50	14.50		65.96	714.0m			0.344	
marketintellisearch	asca	-2.34 %	$22.16	$22.76	-0.53	167.70k	$22.84	$22.12	$22.69			32.22m	70.91	0.73b	1.85 %		0.32	
marketwatch	asca	-2.34%	$22.16	open: 22.74	-0.53	10,834	$22.84	$22.12	$22.69	$24.50	$14.50		66.75	$753.03m	1.90%	0.11	0.33	
minyanville	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
msn-money	asca	-2.34%	22.16	22.74	-0.53	174,785	22.84	22.12	22.69	24.50	14.50	32.22 mil	65.18	731.13 mil	1.85%	0.42	0.32	
nasdaq-com	asca	2.34%	$ 22.16	$ 22.74	0.53	174,785	$ 22.84	$ 22.12	$ 22.69	$ 24.50	$ 14.50	32,222,000	69.25	$ 714,039,520	1.85 %	$0.420000	$ 0.32	
optimum	asca	-2.34%	22.16 ( 4:30 pm edt)	22.74	-0.53	174,785	22.84	22.12	22.69	24.50	14.50	32.22m	67.2	714.1m	1.90	0.42	0.33	
paidcontent	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
pc-quote	asca	-2.34%	22.16	22.74	-0.53	175,854	22.84	22.12	22.69	24.50	14.50	34,083,199	68.94118	755,284,000		0.105		
personal-wealth-biz	asca	-2.34%	22.16	22.76	-0.53	175,854	22.84	22.12	22.69	24.50	14.50		65.96		1.85	0.42	0.344	
predictwallstreet	asca	-2.34%	22.35		-0.53	174,785												
raymond-james	asca	-2.34	22.16	22.74	-0.53	174,785	22.84	22.12	22.16	24.50	14.50		67.15				0.33	
renewable-energy-world	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
screamingmedia	asca																	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	-2.34%	last trade: 22.16		change: -0.530								p/e ratio: 65.96					
smartmoney	asca	(-2.34%)	22.16	$22.74	-0.53	174,785	$22.84	$22.12	$22.69	$24.50	$14.50			731,100	1.85%	$0.11		
stocknod	asca	-2.336%	22.16 usd	22.74	-0.5300	174,785	22.84	22.12	22.69	24.50	14.50	32,222,488						
stockpickr	asca	-2.34%	$22.16 -0.53 | -2.34%	22.74	-0.53	174.29k	22.84	22.12	22.69	24.50	14.50							
stocksmart	asca	%	$22.04	15.76		59,891	22.84	22.025										
stocktwits	asca	-2.25%	22.18		-0.51													
streetinsider-com	asca	2.34%	22.16	$22.74	-0.53	174,785	$22.84	$22.12	$22.69	$24.50	$14.50		67.15				$0.33	
thecramerreport	asca		22.69	23.30	-0.75	257701	23.43	22.52										
thestree	asca	-2.34%	$22.16	22.74	-0.53	174285	22.84	22.12	22.69	-24.5	14.5	3.2222488e7		7.55295119e8				
tickerspy	asca	-2.34%	$22.16	22.74	-0.53	174,785	22.84	22.12	22.69	24.50	14.50		66.7	1.3b	1.85%	$0.10		
tmx-quotemedia	asca	-2.34%	22.160	22.740	-0.530	175,854	22.840	22.120	22.690	24.500	14.500	32,222,488	68.80	714,050,334	1.895	0.105 usd	0.33	
updown	asca	-2.34%	$22.16	$22.74	-$0.53	164,619	$22.84	$22.12	$22.69	$24.50	$14.50	32.22b	68.85	$755m			0.34	
wallstreetsurvivor	asca	-2.34%	22.16	22.74	-0.53	169,279	22.84	22.12		24.50	14.50		68.80	$731m	1.90%	0.42 -	0.15	
yahoo-finance	asca	2.34%	22.16	22.76	0.53	174,785	22.84	22.12	22.69	24.50	14.50		64.42	714.04m	1.80%	0.42	0.34	
ycharts-com	asca	-2.25%	22.18		-0.51					24.50	14.50		65.24	1.29b	1.84%		0.34	
zacks	asca	(-2.34%)	22.16		-0.53	vol.  174,785	22.84	22.12		24.50	14.50		24.14	731.12 m	1.85	0.42	.94	
advfn	roll	-5.10	38.12	39.95	-2.05	104862	39.95	37.87										
barchart	roll	-5.10%	38.12	39.95	-2.05	218,785	39.95	37.87	40.17	40.78	28.38		24.05	$841.31 m			+1.57	
barrons	roll	5.10%	38.12	39.95	-2.05	104,862	39.95	37.87				22.08 million		$878.93 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	-5.103%	38.120	39.950	-2.050	104,862	39.950	37.870		40.78	28.38	21.924mil	23.103	835.732mil			1.650	
boston-com	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
bostonmerchant	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
business-insider	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
chron	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
cio-com	roll	-5.10%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703	24.13	836m				
cnn-money	roll	-5.10%	38.12	39.78	-2.05	99,092	39.95	37.87	40.17				24.1	$835.7m				
easystockalterts	roll	-5.13%	38.12	39.95	-2.05	104862	39.95	37.87	40.17	40.78	28.38		24.13				1.58	
eresearch-fidelity-com	roll	-5.10%	38.1200	39.9500	-2.0500	+27.48%	39.9500	37.8700	40.1700	40.7800	28.3800	21,924,000	5.71	$880.69m				
finance-abc7-com	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
finance-abc7chicago-com	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
financial-content	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
finapps-forbes-com	roll	-5.1%	$38.12	39.95	-2.05	104,862	39.95	37.87	40.17	40.78	28.38	22 mil	24.3	836 mil	0.0	0.00	1.57	
finviz	roll	-5.10%	38.12			104,862			40.17	-6.52%	34.32%	21.92m	25.42	880.53m			1.58	
fool	roll	-5.10%	$38.12	$39.95	-2.05	104,862	$39.95	$37.87	$40.17	$40.78	$28.38		25.40	$835.73m				
foxbusiness	roll		$38.12		-2.05	105,689			$40.17									
google-finance	roll	(-5.10%)	38.12	39.95	-2.05	104,862.00	39.95	37.87		40.78	28.38	21.92m	24.14	835.73m			1.58	
howthemarketworks	roll	-5.103%	38.12	39.95	-2.05	98,692	39.95	37.87	40.17									
hpcwire	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
insidestocks	roll	-5.10%	38.12	39.95	-2.05	104962	39.95	37.87					price earnings ratio: 22.69					
investopedia	roll	-5.10 %	$38.12	39.95	-2.05				40.17									
investorguide	roll	-5.10%	38.12	39.95	-2.05		39.95	37.87		40.78	28.38		25.42	835.7m			1.58	
marketintellisearch	roll	-5.0 %	$38.16	$39.95	-2.01	116.50k	$39.95	$37.87	$40.17			21.92m	25.42	0.88b	0.0 %		1.58	
marketwatch	roll	-5.10%	$38.12	open: 39.95	-2.05	6,229	$39.95	$37.87	$40.17	$40.78	$28.38		24.52	$878.93m			1.55	
minyanville	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
msn-money	roll	-5.10%	38.12	39.95	-2.05	104,862	39.95	37.87	40.17	40.78	28.38	21.92 mil	24.13	880.68 mil			1.58	
nasdaq-com	roll	5.1%	$ 38.12	$ 39.95	2.05	104,862	$ 39.95	$ 37.87	$ 40.17	$ 40.78	$ 28.38	21,924,000	24.28	$ 835,742,880			$ 1.57	
optimum	roll	-5.10%	38.12 ( 4:30 pm edt)	39.95	-2.05	104,862	39.95	37.87	40.17	40.78	28.38	21.92m	24.1	835.7m			1.58	
paidcontent	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
pc-quote	roll	-5.10%	38.12	39.95	-2.05	104,962	39.95	37.87	40.17	40.78	28.38	23,097,267	25.41772	880,468,000				
personal-wealth-biz	roll	-5.10%	38.12	39.95	-2.05	105,689	39.95	37.87	40.17	40.78	28.38		25.42			0.00	1.58	
predictwallstreet	roll	-5.10%	38.12		-2.05	104,862												
raymond-james	roll	-5.10	38.12	39.95	-2.05	104,862	39.95	37.87	38.12	40.78	28.38		23.68				1.61	
renewable-energy-world	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
screamingmedia	roll																	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	-5.10%	last trade: 38.12		change: -2.050								p/e ratio: 25.42					
smartmoney	roll	(-5.10%)	38.12	$39.95	-2.05	104,862	$39.95	$37.87	$40.17	$40.78	$28.38			880,700	0.00%	$0.00		
stocknod	roll	-5.103%	38.12 usd	39.95	-2.050	104,862	39.95	37.87	40.17	40.57	28.38	21,923,703						
stockpickr	roll	-5.10%	$38.12 -2.05 | -5.10%	39.95	-2.05	104.86k	39.95	37.87	40.17	40.78	28.38							
stocksmart	roll	%	$38.66	38.31		14,917	39.94	38.57										
stocktwits	roll	-5.23%	38.07		-2.10													
streetinsider-com	roll	5.1%	38.12	$39.95	-2.05	104,862	$39.95	$37.87	$40.17	$40.78	$28.38		24.13				$1.58	
thecramerreport	roll		40.17	40.15	+0.01	95551	40.33	39.93										
thestree	roll	-5.1%	$38.12	39.95	-2.05	104862	39.95	37.87	40.17	-40.78	28.38	2.1923703e7		8.80455912e8				
tickerspy	roll	-5.10%	$38.12	39.95	-2.05	104,862	39.95	37.87	40.17	40.78	28.38		25.4	887.4m	0.00%	$0.00		
tmx-quotemedia	roll	-5.10%	38.120	39.950	-2.050	105,689	39.950	37.870	40.170	40.780	28.380	21,923,703	25.40	835,731,558			1.58	
updown	roll	-5.10%	$38.12	$39.95	-$2.05	96,151	$39.95	$37.87	$40.17	$40.78	$28.38	21.92b	24.94	$880m			1.61	
wallstreetsurvivor	roll	-5.10%	38.12	39.95	-2.05	98,692	39.95	37.87		40.78	28.38		25.40	$881m			1.58	
yahoo-finance	roll	5.10%	38.12	39.95	2.05	104,862	39.95	37.87	40.17	40.78	28.38		24.13	835.70m			1.58	
ycharts-com	roll	-5.23%	38.07		-2.10					40.78	28.38		24.09	840.20m	0.00%		1.58	
zacks	roll	(-5.10%)	38.12		-2.05	vol.  104,862	39.95	37.87		40.78	28.38		24.05	880.69 m	0.00	0.00	1.67	
advfn	tecua	-2.51	10.1	10.28	-0.26	78973	10.36	9.92										
barchart	tecua	-2.51%	10.10	10.28	-0.26	127,979	10.36	9.92	10.36	14.21	8.44		0.00	$186.65 m			-1.26	
barrons	tecua	2.51%	10.10	10.28	-0.26	78,360	10.36	9.92				18.48 million		$194.61 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	-2.510%	10.100	10.280	-0.260	78,973	10.360	9.920		14.21	8.44	13.402mil		186.645mil			-0.860	
boston-com	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,973	10.36	9.920	10.36	14.21	8.440	13,401,938						
bostonmerchant	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,973	10.36	9.920	10.36	14.21	8.440	13,401,938						
business-insider	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,973	10.36	9.920	10.36	14.21	8.440	13,401,938						
chron	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,973	10.36	9.920	10.36	14.21	8.440	13,401,938						
cio-com	tecua	-2.51%	10.10 usd	10.28	-0.2600	78,973	10.36	9.920	10.36	14.21	8.440	13,401,938		135m				
cnn-money	tecua	-2.51%	10.10	10.28	-0.26	78,360	10.36	9.92	10.36				nm	$135.4m				
easystockalterts	tecua	-2.53%	10.10	10.28	-0.26	78973	10.36	9.92	10.36	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	-2.51%	10.1000	10.2800	-0.2600	-23.26%	10.3600	9.9200	10.3600	14.2100	8.4400	13,402,000	17.21	$138.84m				
finance-abc7-com	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
financial-content	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	-2.5%	$10.10	10.28	-0.26	78,360	10.36	9.92	10.36	14.21	8.44	13 mil		135 mil	0.0	0.00		
finviz	tecua	-2.51%	10.10			78,360			10.36	-28.92%	19.67%	18.48m		186.65m			-1.38	
fool	tecua	-2.51%	$10.10	$10.28	-0.26	75,535	$10.36	$9.92	$10.36	$14.21	$8.44		0.00	$186.64m				
foxbusiness	tecua		$10.10		-0.26	78,973			$10.36									
google-finance	tecua	(-2.51%)	10.10	10.28	-0.26	78,360.00	10.36	9.92		14.21	8.44	18.48m		186.64m			-1.38	
howthemarketworks	tecua	-2.51%	10.1	10.28	-0.26	74,939	10.36	9.92	10.36									
hpcwire	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
insidestocks	tecua	-2.51%	10.10	10.28	-0.26	78300	10.36	9.92										
investopedia	tecua	-2.51 %	$10.10	10.28	-0.26				10.36									
investorguide	tecua	-2.51%	10.10	10.28	-0.26		10.36	9.92		14.21	8.44			186.6m			-1.261	
marketintellisearch	tecua	-2.51 %	$10.10	$10.28	-0.26	91.30k	$10.36	$9.92	$10.36			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	-2.51%	$10.10	open: 10.28	-0.26	3,681	$10.36	$9.92	$10.36	$14.21	$8.44			$194.61m				
minyanville	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
msn-money	tecua	-2.51%	10.10	10.28	-0.26	78,360	10.36	9.92	10.36	14.21	8.44	18.48 mil	-7.89	191.75 mil			-1.26	
optimum	tecua	-2.51%	10.10 ( 4:30 pm edt)	10.28	-0.26	78,360	10.36	9.92	10.36	14.21	8.44	13.40m		135.4m			-1.37	
paidcontent	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
pc-quote	tecua	-2.51%	10.1	10.28	-0.26	78,973	10.36	9.92	10.36	14.21	8.44	13,773,545	-8.10938	139,113,000				
personal-wealth-biz	tecua	-2.51%	10.10	10.28	-0.26	78,973	10.36	9.92	10.36	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	-2.51%	10.10		-0.26	78,360												
raymond-james	tecua	-2.51	10.10	10.28	-0.26	78,360	10.36	9.92	10.10	14.21	8.44						-1.37	
renewable-energy-world	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
screamingmedia	tecua																	
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	-2.51%	last trade: 10.10		change: -0.260													
smartmoney	tecua	(-2.51%)	10.10	$10.28	-0.26	78,360	$10.36	$9.92	$10.36	$14.21	$8.44			138,800	0.00%	$0.32		
stocknod	tecua	-2.510%	10.10 usd	10.28	-0.2600	78,360	10.36	9.920	10.36	14.21	8.440	13,401,938						
stockpickr	tecua	-2.51%	$10.10 -0.26 | -2.51%	10.28	-0.26	78.36k	10.36	9.92	10.36	14.21	8.44							
stocksmart	tecua	%	$9.98	13.15		6,706	10.21	9.83										
stocktwits	tecua	-2.99%	10.05		-0.31													
streetinsider-com	tecua	2.51%	10.10	$10.28	-0.26	78,360	$10.36	$9.92	$10.36	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.36	10.30	-0.02	33470	10.40	10.26										
thestree	tecua	-2.51%	$10.1	10.28	-0.26	78360	10.36	9.92	10.36	-14.21	8.44	1.8479684e7		1.39112116e8				
tickerspy	tecua	-2.51%	$10.10	10.28	-0.26	75,535	10.36	9.92	10.36	14.21	8.44		-8.1	191.4m	0.00%	$0.00		
tmx-quotemedia	tecua	-2.51%	10.100	10.280	-0.260	78,973	10.360	9.920	10.360	14.210	8.440	18,479,684		186,644,808			-1.24	
updown	tecua	-2.51%	$10.10	$10.28	-$0.26	75,535	$10.36	$9.92	$10.36	$14.21	$8.44	18.48b		$192m			-1.26	
wallstreetsurvivor	tecua	-2.51%	10.10	10.28	-0.26	74,939	10.36	9.92		14.21	8.44			$139m			-3.07	
yahoo-finance	tecua	2.51%	10.10	10.28	0.26	78,360	10.36	9.92	10.36	14.21	8.44			186.64m			-1.26	
ycharts-com	tecua	-2.99%	10.05		-0.31					14.21	8.44			185.72m	0.00%		-1.26	
zacks	tecua	(-2.51%)	10.10		-0.26	vol.  78,360	10.36	9.92		14.21	8.44			191.45 m	0.00	0.00	-.75	
advfn	acet	-3.49	6.08	6.27	-0.22	96349	6.36	6.06										
barchart	acet	-3.49%	6.08	6.27	-0.22	209,288	6.36	6.06	6.30	9.34	5.18		12.70	$161.85 m	3.15%	$0.20	+0.37	
barrons	acet	3.49%	6.08	6.27	-0.22	96,349	6.36	6.06				25.22 million		$172.76 million	3.29%	$0.1		
bloomberg	acet	-3.492%	6.080	6.270	-0.220	96,349	6.360	6.060		9.47	5.31	26.620mil	12.160	161.847mil	3.289	0.100 regular cash	0.500	
boston-com	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
bostonmerchant	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
business-insider	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
chron	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
cio-com	acet	-3.49%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606	16.43	162m	3.1	0.2		
cnn-money	acet	-3.49%	6.08	6.30	-0.22	95,466	6.36	6.06	6.30				16.4	$161.8m	3.29%			
easystockalterts	acet	-3.51%	6.08	6.27	-0.22	96349	6.36	6.06	6.30	9.47	5.31		16.43				0.37	
eresearch-fidelity-com	acet	-3.49%	6.0800	6.2700	-0.2200	-6.67%	6.3600	6.0600	6.3000	9.4700	5.3100	26,620,000	6.02	$167.71m	$0.100000	06/24/11		
finance-abc7-com	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
financial-content	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
finapps-forbes-com	acet	-3.5%	$6.08	6.27	-0.22	96,349	6.36	6.06	6.30	9.47	5.31	27 mil		162 mil	3.3	0.20		
finviz	acet	-3.49%	6.08			95,466			6.30	-34.90%	17.44%	26.62m	16.43	161.85m		0.20	0.37	
fool	acet	-3.49%	$6.08	$6.27	-0.22	95,466	$6.36	$6.06	$6.30	$9.47	$5.31		17.20	$161.85m	3.90%	0.20		
foxbusiness	acet		$6.08		-0.22	96,349			$6.30									
google-finance	acet	(-3.49%)	6.08	6.27	-0.22	96,349.00	6.36	6.06		9.47	5.31	26.62m	16.32	161.85m	3.29	0.10	0.37	
howthemarketworks	acet	-3.492%	6.08	6.27	-0.22	91,397	6.36	6.06	6.3									
hpcwire	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
insidestocks	acet	-3.49%	6.08	6.27	-0.22	96300	6.36	6.06										
investopedia	acet	-3.49 %	$6.08	6.27	-0.22				6.30									
investorguide	acet	-3.49%	6.08	6.27	-0.22		6.36	6.06		9.47	5.31		16.71	161.8m			0.377	
marketintellisearch	acet	-3.49 %	$6.08	$6.27	-0.22	112.80k	$6.36	$6.08	$6.30			26.62m	17.03	0.17b	3.17 %		0.37	
marketwatch	acet	-3.49%	$6.08	open: 6.27	-0.22	4,952	$6.36	$6.06	$6.30	$9.47	$5.31		16.69	$172.76m	3.29%	0.10	0.36	
minyanville	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
msn-money	acet	-3.49%	6.08	6.27	-0.22	96,349	6.36	6.06	6.30	9.47	5.31	26.62 mil	16.00	167.7 mil	3.17%	0.20	0.37	
nasdaq-com	acet	3.49%	$ 6.08	$ 6.27	0.22	96,349	$ 6.36	$ 6.06	$ 6.30	$ 9.47	$ 5.31	26,620,000	16.43	$ 161,849,600	3.17 %	$0.200000	$ 0.37	
optimum	acet	-3.49%	6.08 ( 4:30 pm edt)	6.27	-0.22	95,466	6.36	6.06	6.30	9.47	5.31	26.62m	16.4	161.8m	3.29	0.20	0.37	
paidcontent	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
pc-quote	acet	-3.49%	6.08	6.27	-0.22	96,349	6.36	6.06	6.3	9.47	5.31	27,802,138	16.71053	169,037,000		0.1		
personal-wealth-biz	acet	-3.49%	6.08	6.27	-0.22	96,349	6.36	6.06	6.30	9.47	5.31		16.71		3.17	0.20	0.377	
predictwallstreet	acet	-3.49%	6.08		-0.22	96,349												
raymond-james	acet	-3.49	6.08	6.27	-0.22	96,349	6.36	6.06	6.08	9.47	5.31		16.00				0.38	
renewable-energy-world	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
screamingmedia	acet																	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	-3.49%	last trade: 6.08		change: -0.220								p/e ratio: 16.71					
smartmoney	acet	(-3.49%)	6.08	$6.27	-0.22	96,349	$6.36	$6.06	$6.30	$9.47	$5.31			167,700	3.17%	$0.10		
stocknod	acet	-3.492%	6.080 usd	6.270	-0.2200	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606						
stockpickr	acet	-3.49%	$6.08 -0.22 | -3.49%	6.27	-0.22	95.47k	6.36	6.06	6.30	9.47	5.31							
stocksmart	acet	%	$6.95	9.06		34,418	7.04	6.95										
stocktwits	acet	-3.81%	6.06		-0.24													
streetinsider-com	acet	3.49%	6.08	$6.27	-0.22	96,349	$6.36	$6.06	$6.30	$9.47	$5.31		16.43				$0.37	
thecramerreport	acet		6.30	6.39	-0.05	92137	6.50	6.27										
thestree	acet	-3.49%	$6.08	6.27	-0.22	95466	6.36	6.06	6.3	-9.47	5.31	2.6619606e7		1.69034498e8				
tickerspy	acet	-3.49%	$6.08	6.27	-0.22	96,349	6.36	6.06	6.30	9.47	5.31		16.6	167.6m	3.17%	$0.10		
tmx-quotemedia	acet	-3.49%	6.080	6.270	-0.220	96,349	6.360	6.060	6.300	9.470	5.310	26,619,606	17.00	161,847,204	3.289	0.100 usd	0.37	
updown	acet	-3.49%	$6.08	$6.27	-$0.22	91,397	$6.36	$6.06	$6.30	$9.47	$5.31	26.62b	16.75	$169m			0.38	
wallstreetsurvivor	acet	-3.49%	6.08	6.27	-0.22	91,397	6.36	6.06		9.47	5.31		17.00	$168m	3.20%	0.20 -	0.26	
yahoo-finance	acet	3.49%	6.08	6.27	0.22	96,349	6.36	6.06	6.30	9.47	5.31		16.13	161.84m	3.00%	0.20	0.38	
ycharts-com	acet	-3.81%	6.06		-0.24					9.47	5.31		16.38	161.32m	3.22%		0.37	
zacks	acet	(-3.49%)	6.08		-0.22	vol.  96,349	6.36	6.06		9.47	5.31		12.6	167.71 m	3.17	0.20	.5	
advfn	rhi	-3.17	27.17	27.93	-0.89	2557841	28.03	27.1										
barchart	rhi	-3.17%	27.17	27.93	-0.89	2,557,841	28.03	27.10	28.06	33.94	20.86		39.30	$4.00 b	1.93%	$0.56	+0.57	
barrons	rhi	3.17%	27.17	27.93	-0.89	2.555m	28.03	27.10				144.03 million		$4.31 billion	2.06%	$0.14		
bloomberg	rhi	-3.172%	27.170	27.930	-0.890	2,557,841	28.030	27.100		34.26	21.16	146.831mil	36.716	3,989.385mil	1.988	0.140 regular cash	0.740	
boston-com	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
bostonmerchant	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
business-insider	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
chron	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
cio-com	rhi	-3.17%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510	36.72	4b	1.9	0.56		
cnn-money	rhi	-3.17%	27.17	27.93	-0.89	2,557,641	28.03	27.10	28.06				47.7	$4.0b	2.06%			
easystockalterts	rhi	-3.19%	27.17	27.93	-0.89	2557841	28.03	27.10	28.06	34.26	21.16		36.72				0.74	
eresearch-fidelity-com	rhi	-3.17%	27.1700	27.9300	-0.8900	+6.45%	28.0300	27.1000	28.0600	34.2600	21.1600	146,831,000	9.12	$4.12b	$0.140000	06/15/11		
finance-abc7-com	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
financial-content	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	-3.2%	$27.17	27.93	-0.89	2,557,841	28.03	27.10	28.06	34.26	21.16	147 mil	36.7	4 bil	2.1	0.56	0.74	
finviz	rhi	-3.17%	27.17			2,557,641			28.06	-19.93%	30.27%	146.83m	47.67	3.99b		0.56	0.57	
fool	rhi	-3.17%	$27.17	$27.93	-0.89	2,554,841	$28.03	$27.10	$28.06	$34.26	$21.16		39.30	$3.99b	1.80%	0.56		
foxbusiness	rhi		$27.17		-0.89	2,557,841			$28.06									
google-finance	rhi	(-3.17%)	27.17	27.93	-0.89	2.56m	28.03	27.10		34.26	21.16	146.83m	36.72	3.99b	2.06	0.14	0.74	
howthemarketworks	rhi	-3.172%	27.17	27.93	-0.89	2,554,721	28.03	27.1	28.06									
hpcwire	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
insidestocks	rhi	-3.17%	27.17	27.93	-0.89	2554821	28.03	27.10					price earnings ratio: 36.72					
investopedia	rhi	-3.17 %	$27.17	27.93	-0.89				28.06									
investorguide	rhi	-3.17%	27.17	27.93	-0.89		28.03	27.10		34.26	21.16		48.89	3.989b			0.574	
marketintellisearch	rhi	-3.17 %	$27.17	$27.93	-0.89	2557.90k	$28.03	$27.10	$28.06			146.83m	49.23	4.12b	2.0 %		0.57	
marketwatch	rhi	-3.17%	$27.17	open: 27.93	-0.89	9,818	$28.03	$27.10	$28.06	$34.26	$21.16		36.40	$4.31b	2.06%	0.14	0.75	
minyanville	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
msn-money	rhi	-3.17%	27.17	27.93	-0.89	2.56 mil	28.03	27.10	28.06	34.26	21.16	146.83 mil	36.72	4.12 bil	2.00%	0.56	0.44	
nasdaq-com	rhi	3.17%	$ 27.17		0.89	2,557,841	$ 28.03	$ 27.10	$ 28.06	$ 34.26	$ 21.16	146,831,000	36.72	$ 3,989,398,270	2 %	$0.560000	$ 0.74	
optimum	rhi	-3.17%	27.17 ( 4:15 pm edt)	27.93	-0.89	2,557,841	28.03	27.10	28.06	34.26	21.16	146.83m	36.7	4.0b	2.06	0.56	0.74	
paidcontent	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
pc-quote	rhi	-3.17%	27.17	27.93	-0.89	2,557,841	28.03	27.1	28.06	34.26	21.16	157,152,952	39.2973	4,269,846,000		0.14		
personal-wealth-biz	rhi	-3.17%	27.17	27.93	-0.89	2,557,841	28.03	27.10	28.06	34.26	21.16		48.89		1.92	0.54	0.574	
predictwallstreet	rhi	-3.17%	27.17		-0.89	2,557,841												
raymond-james	rhi	-3.17	27.17	27.93	-0.89	2,557,841	28.03	27.10	27.17	34.26	21.16		36.23				0.75	
renewable-energy-world	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
screamingmedia	rhi																	
scroli	rhi	-3.17%	rhi 27.17	27.93	-0.89	2,150,653	28.03	27.10	28.06	34.26	21.16		36.72				0.74	
simple-stock-quotes	rhi	-3.17%	last trade: 27.17		change: -0.890								p/e ratio: 48.89					
smartmoney	rhi	(-3.17%)	27.17	$27.93	-0.89	2,557,841	$28.03	$27.10	$28.06	$34.26	$21.16			4,120,100	2.00%	$0.14		
stocknod	rhi	-3.172%	27.17 usd	27.93	-0.8900	2,557,841	28.03	27.10	28.06	34.26	21.16	146,830,510						
stockpickr	rhi	-3.17%	$27.17 -0.89 | -3.17%	27.93	-0.89	2.56m	28.03	27.10	28.06	34.26	21.16							
stocksmart	rhi	%	$26.755	30.84		196,929	27.43	26.73										
stocktwits	rhi	-3.21%	27.16		-0.90													
streetinsider-com	rhi	3.17%	27.17	$27.93	-0.89	2,557,841	$28.03	$27.10	$28.06	$34.26	$21.16		36.72				$0.74	
thecramerreport	rhi		28.06	29.03	-1.02	2889511	29.11	28.03										
thestree	rhi	-3.17%	$27.17	27.93	-0.89	2557641	28.03	27.1	28.06	-34.26	21.16	1.4683051e8		4.269831231e9				
tickerspy	rhi	-3.17%	$27.17	27.93	-0.89	2,557,841	28.03	27.10	28.06	34.26	21.16		37.9	4.1b	2.00%	$0.14		
tmx-quotemedia	rhi	-3.17%	27.170	27.930	-0.890	2,557,841	28.030	27.100	28.060	34.260	21.160	146,830,510	37.90	3,989,384,957	1.996	0.140 usd	0.74	
updown	rhi	-3.17%	$27.17	$27.93	-$0.89	2,548,023	$28.03	$27.10	$28.06	$34.26	$21.16	146.83b	50.27	$4.27b			0.58	
wallstreetsurvivor	rhi	-3.17%	27.17	27.93	-0.89	2,554,721	28.03	27.10		34.26	21.16		37.90	$4b	2.00%	0.52 -	0.44	
yahoo-finance	rhi	3.17%	27.17	27.93	0.89	2,557,841	28.03	27.10	28.06	34.26	21.16		47.33	3.99b	1.90%	0.56	0.57	
ycharts-com	rhi	-3.21%	27.16		-0.90					34.26	21.16		36.70	3.99b	1.96%		0.74	
zacks	rhi	(-3.17%)	27.17		-0.89	vol.  2,557,841	28.03	27.10		34.26	21.16		37.92	4.12 b	2.00	0.56	.74	
advfn	nxst	-2.28	8.99	9.16	-0.21	87865	9.36	8.97										
barchart	nxst	-2.28%	8.99	9.16	-0.21	104,778	9.36	8.97	9.20	9.73	3.64		0.00	$255.77 m			-0.17	
barrons	nxst	2.28%	8.99	9.16	-0.21	87,865	9.36	8.97				28.43 million		$263.17 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-2.283%	8.990	9.160	-0.210	87,865	9.360	8.970		10.28	3.64	15.039mil	224.750	255.769mil			0.040	
boston-com	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
bostonmerchant	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
business-insider	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
chron	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
cio-com	nxst	-2.28%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839		135m				
cnn-money	nxst	-2.28%today&rsquo;s change	8.99data as of 4:00pm et	9.16	-0.21	86,199	9.36	8.97	9.20				nm	$135.2m				
easystockalterts	nxst	-2.29%	8.99	9.16	-0.21	87865	9.36	8.97	9.20	10.28	3.64						-0.15	
eresearch-fidelity-com	nxst	-2.28%	8.9900	9.1600	-0.2100	+68.50%	9.3600	8.9700	9.2000	10.2800	3.6400	28,450,000	7.93	$261.74m				
finance-abc7-com	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
finance-abc7chicago-com	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
financial-content	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
finapps-forbes-com	nxst	-2.3%	$8.99	9.16	-0.21	87,865	9.36	8.97	9.20	10.28	3.64	15 mil		135 mil	0.0	0.00	-0.17	
finviz	nxst	-2.28%	8.99			87,865			9.20	-12.55%	146.98%	28.45m		255.77m			-0.17	
fool	nxst	-2.28%	$8.99	$9.16	-0.21	86,199	$9.36	$8.97	$9.20	$10.28	$3.64		0.00	$255.77m				
foxbusiness	nxst		$8.99		-0.21	88,228			$9.20									
google-finance	nxst	(-2.28%)	8.99	9.16	-0.21	87,865.00	9.36	8.97		10.28	3.64	28.45m		255.77m			-0.17	
howthemarketworks	nxst	-2.283%	8.99	9.16	-0.21	85,999	9.36	8.97	9.2									
hpcwire	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
insidestocks	nxst	-2.28%	8.99	9.16	-0.21	87865	9.36	8.97										
investopedia	nxst	-2.28 %	$8.99	9.16	-0.21				9.20									
investorguide	nxst	-2.28%	8.99	9.16	-0.21		9.36	8.97		10.28	3.64			255.8m			-0.157	
marketintellisearch	nxst	-2.17 %	$9.00	$9.16	-0.20	102.50k	$9.36	$8.99	$9.20			28.45m	0.00	0.26b	0.0 %		-0.17	
marketwatch	nxst	-2.28%	$8.99	open: 9.16	-0.21	1,666	$9.36	$8.97	$9.20	$10.28	$3.64			$263.17m				
minyanville	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
msn-money	nxst	-2.28%	8.99	9.16	-0.21	87,865	9.36	8.97	9.20	10.28	3.64	28.45 mil	-59.93	261.74 mil			-0.17	
nasdaq-com	nxst	2.28%	$ 8.99	$ 9.16	0.21	87,865	$ 9.36	$ 8.97	$ 9.20	$ 10.28	$ 3.64	15,039,000		$ 135,200,610			$ -0.17	
optimum	nxst	-2.28%	8.99 ( 4:30 pm edt)	9.16	-0.21	87,865	9.36	8.97	9.20	10.28	3.64	15.04m		135.2m			-0.15	
paidcontent	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
pc-quote	nxst	-2.28%	8.99	9.16	-0.21	87,865	9.36	8.97	9.2	10.28	3.64	15,457,219	-61.6	138,960,000				
personal-wealth-biz	nxst	-2.28%	8.99	9.16	-0.21	88,228	9.36	8.97	9.20	10.28	3.64					0.00	-0.157	
predictwallstreet	nxst	-2.28%	8.99		-0.21	87,865												
raymond-james	nxst	-2.28	8.99	9.16	-0.21	87,865	9.36	8.97	8.99	10.28	3.64						-0.16	
renewable-energy-world	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
screamingmedia	nxst																	
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-2.28%	last trade: 8.99		change: -0.210													
smartmoney	nxst	(-2.28%)	8.99	$9.16	-0.21	87,865	$9.36	$8.97	$9.20	$10.28	$3.64			138,400	0.00%	$0.00		
stocknod	nxst	-2.283%	8.990 usd	9.160	-0.2100	87,865	9.360	8.970	9.200	10.28	3.640	15,038,839						
stockpickr	nxst	-2.28%	$8.99 -0.21 | -2.28%	9.16	-0.21	87.87k	9.36	8.97	9.20	10.28	3.64							
stocksmart	nxst	%	$6.88	5.93		1,700	6.95	6.83										
stocktwits	nxst	-2.28%	8.99		-0.21													
streetinsider-com	nxst	2.28%	8.99	$9.16	-0.21	87,865	$9.36	$8.97	$9.20	$10.28	$3.64						$-0.15	
thecramerreport	nxst		9.20	9.31	-0.04	62933	9.73	9.07										
thestree	nxst	-2.28%	$8.99	9.16	-0.21	87865	9.36	8.97	9.2	-10.28	3.64	2.8450427e7		1.38958872e8				
tickerspy	nxst	-2.28%	$8.99	9.16	-0.21	87,865	9.36	8.97	9.20	10.28	3.64		-61.3	261.7m	0.00%	$0.00		
tmx-quotemedia	nxst	-2.28%	8.990	9.160	-0.210	88,228	9.360	8.970	9.200	10.280	3.640	28,450,427		255,769,339			-0.15	
updown	nxst	-2.28%	$8.99	$9.16	-$0.21	86,199	$9.36	$8.97	$9.20	$10.28	$3.64	28.45b		$263m			-0.16	
wallstreetsurvivor	nxst	-2.28%	8.99	9.16	-0.21	85,999	9.36	8.97		10.28	3.64			$138m			-0.06	
yahoo-finance	nxst	2.28%	8.99	9.16	0.21	87,865	9.36	8.97	9.20	9.36	3.64			255.77m			-0.16	
ycharts-com	nxst	-2.28%	8.99		-0.21					10.28	3.64			255.77m	0.00%		-0.17	
zacks	nxst	(-2.28%)	8.99		-0.21	vol.  87,865	9.36	8.97		10.28	3.64			261.75 m	0.00	0.00	-.14	
advfn	hees	-7.69	12.0	12.9	-1.0	151245	12.93	11.85										
barchart	hees	-7.69%	12.00	12.90	-1.00	173,131	12.93	11.85	13.00	20.40	6.60		0.00	$420.36 m			-0.57	
barrons	hees	7.69%	12.00	12.90	-1.00	143,064	12.93	11.85				34.67 million		$477.08 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-7.692%	12.000	12.900	-1.000	151,245	12.930	11.850		20.40	6.60	35.028mil		420.338mil			-0.570	
boston-com	hees	-7.692%	12.00 usd	12.90	-1.000	151,245	12.93	11.85	13.00	20.40	6.600	35,028,170						
bostonmerchant	hees	-7.692%	12.00 usd	12.90	-1.000	151,245	12.93	11.85	13.00	20.40	6.600	35,028,170						
business-insider	hees	-7.692%	12.00 usd	12.90	-1.000	151,245	12.93	11.85	13.00	20.40	6.600	35,028,170						
chron	hees	-7.692%	12.00 usd	12.90	-1.000	151,245	12.93	11.85	13.00	20.40	6.600	35,028,170						
cio-com	hees	-7.69%	12.00 usd	12.90	-1.000	151,245	12.93	11.85	13.00	20.40	6.600	35,028,170		420m				
cnn-money	hees	-7.69%today&rsquo;s change	12.00data as of 3:59pm et	12.90	-1.00	119,108	12.93	11.85	13.00				nm	$420.3m				
easystockalterts	hees	-7.75%	12.00	12.90	-1.00	143064	12.93	11.85	13.00	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-7.69%	12.0000	12.9000	-1.0000	+39.34%	12.9300	11.8500	13.0000	20.4000	6.6000	35,028,000	8.90	$455.36m				
finance-abc7-com	hees	-7.692%	12.00 usd	12.90	-1.000	143,064	12.93	11.85	13.00	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-7.692%	12.00 usd	12.90	-1.000	143,064	12.93	11.85	13.00	20.40	6.600	35,028,170						
financial-content	hees	-7.692%	12.00 usd	12.90	-1.000	143,064	12.93	11.85	13.00	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-7.7%	$12.00	12.90	-1.00	143,064	12.93	11.85	13.00	20.40	6.60	35 mil		420 mil	0.0	0.00	-0.57	
finviz	hees	-7.69%	12.00			143,064			13.00	-41.18%	81.82%	35.03m		455.39m			-0.57	
fool	hees	-7.69%	$12.00	$12.90	-1.00	143,064	$12.93	$11.85	$13.00	$20.40	$6.60		0.00	$420.34m				
foxbusiness	hees		$12.00		-1.00	151,245			$13.00									
google-finance	hees	(-7.69%)	12.00	12.90	-1.00	151,245.00	12.93	11.85		20.40	6.60	35.03m		420.34m			-0.57	
howthemarketworks	hees	-7.692%	12	12.9	-1	142,964	12.93	11.85	13									
hpcwire	hees	-7.692%	12.00 usd	12.90	-1.000	151,245	12.93	11.85	13.00	20.40	6.600	35,028,170						
insidestocks	hees	-7.69%	12.00	12.90	-1.00	151245	12.93	11.85										
investopedia	hees	-7.69 %	$12.00	12.90	-1.00				13.00									
investorguide	hees																	
marketintellisearch	hees	-7.69 %	$12.00	$12.90	-1.00	141.60k	$12.90	$11.85	$13.00			35.03m	0.00	0.46b	0.0 %		-0.57	
marketwatch	hees	-7.69%	$12.00	open: 12.90	-1.00	4,321	$12.93	$11.85	$13.00	$20.40	$6.60			$477.08m				
minyanville	hees	-7.692%	12.00 usd	12.90	-1.000	146,924	12.93	11.85	13.00	20.40	6.600	35,028,170						
msn-money	hees	-7.69%	12.00	12.90	-1.00	146,924	12.93	11.85	13.00	20.40	6.60	35.03 mil	-21.05	455.37 mil			-0.57	
nasdaq-com	hees	7.69%	$ 12	$ 12.90	1	149,296	$ 12.93	$ 11.85	$ 13	$ 20.40	$ 6.60	35,028,000		$ 420,336,000			$ -0.57	
optimum	hees	-7.69%	12.00 ( 4:00 pm edt)	12.90	-1.00	146,824	12.93	11.85	13.00	20.40	6.60	35.03m		420.3m			-0.57	
paidcontent	hees	-7.692%	12.00 usd	12.90	-1.000	146,924	12.93	11.85	13.00	20.40	6.600	35,028,170						
pc-quote	hees	-7.69%	12.0	12.9	-1.00	151,245	12.93	11.85	13.0	20.40	6.60	38,355,658	-23.05263	460,268,000				
personal-wealth-biz	hees	-7.69%	12.00	12.90	-1.00	151,245	12.93	11.85	13.00	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-7.69%	12.00		-1.00	146,924												
raymond-james	hees	-7.69	12.00	12.90	-1.00	149,296	12.93	11.85	12.00	20.40	6.60						-0.57	
renewable-energy-world	hees	-7.692%	12.00 usd	12.90	-1.000	149,296	12.93	11.85	13.00	20.40	6.600	35,028,170						
screamingmedia	hees																	
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-7.69%	last trade: 12.00		change: -1.000													
smartmoney	hees	(-7.69%)	12.00	$12.90	-1.00	151,245	$12.93	$11.85	$13.00	$20.40	$6.60			455,400	0.00%	$0.00		
stocknod	hees	-7.692%	12.00 usd	12.90	-1.000	151,245	12.93	11.85	13.00	20.40	6.600	35,028,170						
stockpickr	hees	-7.69%	$12.00 -1.00 | -7.69%	12.90	-1.00	151.25k	12.93	11.85	13.00	20.40	6.60							
stocksmart	hees	%	$13.5	11.85		11,683	14.5	13.5										
stocktwits	hees	-7.62%	12.01		-0.99													
streetinsider-com	hees	7.69%	12.00	$12.90	-1	143,064	$12.93	$11.85	$13.00	$20.40	$6.60						$-0.57	
thecramerreport	hees		13.00	13.19	-0.14	78240	13.19	12.7808										
thestree	hees	-7.69%	$12.0	12.9	-1.0	151245	12.93	11.85	13.0	-20.4	6.6	3.502817e7		4.60270154e8				
tickerspy	hees	-7.69%	$12.00	12.90	-1.00	143,064	12.93	11.85	13.00	20.40	6.60		-22.8	455.3m	0.00%	$0.00		
tmx-quotemedia	hees	-7.69%	12.000	12.900	-1.000	151,245	12.930	11.850	13.000	20.400	6.600	35,028,170		420,338,040			-0.57	
updown	hees	-7.69%	$12.00	$12.90	-$1.00	143,064	$12.93	$11.85	$13.00	$20.40	$6.60	35.02b		$460m			-0.57	
wallstreetsurvivor	hees	-7.69%	12.00	12.90	-1.00	142,964	12.93	11.85		20.40	6.60			$455m			-0.73	
yahoo-finance	hees	7.69%	12.00	12.90	1.00	149,296	12.93	11.85	13.00	20.40	6.60			416.39m			-0.57	
ycharts-com	hees	-7.62%	12.01		-0.99					20.40	6.60			420.71m	0.00%		-0.57	
zacks	hees	(-7.69%)	12.00		-1.00	vol.  150,945	12.93	11.85		20.40	6.60			455.36 m	0.00	0.00	-.57	
advfn	revu	-10.96	0.2503	0.2996	-0.0308	452992	0.2996	0.2503										
barchart	revu	-10.71%	0.25	0.30	-0.03	1,166,467	0.30	0.25	0.28	2.51	0.18		0.00	$13.38 m			-1.09	
barrons	revu	10.96%	0.2503	0.2996	-0.031	452,992	0.2996	0.2503				46.87 million		$14.44 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	-10.957%	0.250	0.300	-0.031	452,992	0.300	0.250		2.51	0.18	54.291mil		13.589mil			-0.960	
boston-com	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
bostonmerchant	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
business-insider	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
chron	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
cio-com	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177		14m				
cnn-money	revu	-10.96%today&rsquo;s change	0.2503data as of 3:59pm et	0.30	-0.0308	452,992	0.30	0.25	0.28				nm	$13.6m				
easystockalterts	revu	-10.00%	0.25	0.30	-0.03	452992	0.30	0.25	0.28	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	-10.96%	0.2503	0.2996	-0.0308	-88.04%	0.2996	0.2503	0.2811	2.5100	0.1761	54,291,000	0.97	$15.26m				
finance-abc7-com	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
financial-content	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	-11.0%	$0.25	0.30	-0.03	452,992	0.30	0.25	0.28	2.51	0.17	54 mil		14 mil	0.0	0.00	-1.10	
finviz	revu	-10.61%	0.25			452,992			0.28	-90.03%	39.06%	54.29m		15.20m			-1.07	
fool	revu	-10.96%	$0.25	$0.30	-0.03	452,992	$0.30	$0.25	$0.28	$2.51	$0.18		0.00	$13.59m				
foxbusiness	revu		$0.25		-0.03	452,992			$0.28									
google-finance	revu	(-10.96%)	0.250	0.30	-0.031	452,992.00	0.30	0.25		2.51	0.18	54.29m		13.59m			-1.07	
howthemarketworks	revu	-10.957%	0.2503	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811									
hpcwire	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
insidestocks	revu	-10.61%	0.25	0.30	-0.03	1159267	0.30	0.25										
investopedia	revu	-10.61 %	$0.25	0.30	-0.03				0.28									
investorguide	revu	-10.96%	0.2503	0.27	-0.0308		0.2996	0.2503		2.51	0.18			13.6m			-1.094	
marketintellisearch	revu	-10.71 %	$0.25	$0.27	-0.03	451.40k	$0.30	$0.25	$0.28			54.29m	0.00	0.02b	0.0 %		-1.07	
marketwatch	revu	-10.96%	$0.25	open: 0.30	-0.03	452,992	$0.30	$0.25	$0.28	$2.51	$0.18			$14.44m				
minyanville	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
msn-money	revu	-10.96%	0.25	0.30	-0.03	452,992	0.30	0.25	0.28	2.51	0.18	54.29 mil	-0.25	15.26 mil			-1.10	
nasdaq-com	revu	10.96%	$ 0.2503	$ 0.2996	0.0308	452,992	$ 0.2996	$ 0.2503	$ 0.2811	$ 2.51	$ 0.1761	53,520,000		$ 13,396,056			$ -1.09	
optimum	revu	-10.96%	0.25 ( 4:30 pm edt)	0.30	-0.03	452,992	0.30	0.25	0.28	2.51	0.18	54.29m		13.6m			-1.06	
paidcontent	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
pc-quote	revu	-10.67%	0.2503	0.2996	-0.03	452,992	0.2996	0.2503	0.2811	2.51	0.18	57,696,364	-0.26869	14,441,000				
personal-wealth-biz	revu	-10.96%	0.2503	0.27	-0.0308	452,992	0.2996	0.2503	0.2811	2.51	0.18					0.00	-1.094	
predictwallstreet	revu	-10.96%	0.25		-0.03	452,992												
raymond-james	revu	-10.96	0.25	0.30	-0.03	452,992	0.30	0.25	0.25	2.51	0.18						-1.06	
renewable-energy-world	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
screamingmedia	revu																	
scroli	revu	%	revu			0												
simple-stock-quotes	revu	-10.96%	last trade: 0.25		change: -0.031													
smartmoney	revu	(-10.96%)	0.25	$0.30	-0.03	452,992	$0.30	$0.25	$0.28	$2.51	$0.18			15,300	0.00%	$0.00		
stocknod	revu	-10.96%	0.2503 usd	0.2996	-0.0308	452,992	0.2996	0.2503	0.2811	2.510	0.1761	54,291,177						
stockpickr	revu	-10.96%	$0.25 -0.03 | -10.96%	0.30	-0.03	452.99k	0.30	0.25	0.28	2.51	0.18							
stocksmart	revu	%	$.206	1.15		7	.206	.206										
stocktwits	revu	-10.61%	0.25		-0.03													
streetinsider-com	revu	10.71%	0.25	$0.30	-0.03	452,992	$0.30	$0.25	$0.28	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2811	0.2803	+0.0148	711775	0.32	0.2718										
thestree	revu	-10.96%	$0.25	0.3	-0.03	452992	0.3	0.25	0.28	-2.51	0.18	5.4291177e7		1.445774e7				
tickerspy	revu	-10.96%	$0.25	0.30	-0.03	452,992	0.30	0.25	0.28	2.51	0.18		-0.3	15.2m	0.00%	$0.00		
tmx-quotemedia	revu	-10.96%	0.250	0.300	-0.031	452,992	0.300	0.250	0.281	2.510	0.176	54,291,177		13,589,082			-1.08	
updown	revu	-10.71%	$0.25	$0.30	-$0.03	452,992	$0.30	$0.25	$0.28	$2.51	$0.18	54.29b		$14m			-1.10	
wallstreetsurvivor	revu	-10.96%	0.25	0.30	-0.03	452,992	0.30	0.25		2.51	0.18			$15m			-1.29	
yahoo-finance	revu	10.96%	0.25	0.27	0.03	452,992	0.30	0.25	0.28	2.51	0.18			13.59m			-1.09	
ycharts-com	revu	-10.96%	0.25		-0.03					2.51	0.18			13.40m	0.00%		-1.01	
zacks	revu	(-10.71%)	0.25		-0.03	vol.  452,992	0.30	0.25		2.51	0.18			15.26 m	0.00	0.00	-.93	
advfn	bio	-3.13	110.33	113.71	-3.57	196018	113.76	110.0										
barchart	bio	-3.13%	110.33	113.71	-3.57	196,018	113.76	110.00	113.90	126.98	80.00		18.12	$3.08 b			+6.51	
barrons	bio	3.13%	110.33	113.71	-3.57	195,794	113.76	110.00				28.15 million		$3.29 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	-3.134%	110.330	113.710	-3.570	196,018	113.760	110.000		126.98	80.00	22.845mil	16.948	3,081.764mil			6.510	
boston-com	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
bostonmerchant	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
business-insider	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
chron	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
cio-com	bio	-3.13%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116	16.95	3b				
cnn-money	bio	-3.13%	110.33	113.71	-3.57	195,794	113.76	110.00	113.90				16.9	$2.5b				
easystockalterts	bio	-3.14%	110.33	113.71	-3.57	196018	113.76	110.00	113.90	126.98	80.00		16.95				6.51	
eresearch-fidelity-com	bio	-3.13%	110.3300	113.7100	-3.5700	+25.40%	113.7600	110.0000	113.9000	126.9800	80.0000	22,845,000	2.48	$2.60b				
finance-abc7-com	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
financial-content	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
finapps-forbes-com	bio	-3.1%	$110.33	113.71	-3.57	196,018	113.76	110.00	113.90	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	-3.13%	110.33			196,018			113.90	-13.11%	28.47%	28.00m	17.50	3.19b			6.51	
fool	bio	-3.13%	$110.33	$113.71	-3.57	195,794	$113.76	$110.00	$113.90	$126.98	$80.00		17.80	$3.09b				
foxbusiness	bio		$110.33		-3.57	196,018			$113.90									
google-finance	bio	(-3.13%)	110.33	113.71	-3.57	196,018.00	113.76	110.00		126.98	80.00	28.00m	16.94	3.09b			6.51	
howthemarketworks	bio	-3.134%	110.33	113.71	-3.57	195,794	113.76	110	113.9									
hpcwire	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
insidestocks	bio	-3.13%	110.33	113.71	-3.57	195794	113.76	110.00					price earnings ratio: 16.95					
investopedia	bio	-3.13 %	$110.33	113.71	-3.57				113.90									
investorguide	bio	-3.13%	110.33	113.71	-3.57		113.76	110.00		126.98	85.88		17.51	3.089b			6.505	
marketintellisearch	bio	-3.13 %	$110.33	$113.71	-3.57	188.30k	$113.76	$110.00	$113.90			28.00m	17.50	3.19b	0.0 %		6.51	
marketwatch	bio	-3.13%	$110.33	open: 113.71	-3.57	1,454	$113.76	$110.00	$113.90	$126.98	$80.00		17.05	$3.29b			6.47	
minyanville	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
msn-money	bio	-3.13%	110.33	113.71	-3.57	196,018	113.76	110.00	113.90	126.98	80.00	28.00 mil	16.95	3.21 bil			6.51	
nasdaq-com	bio	3.13%	$ 110.33		3.57	196,018	$ 113.76	$ 110	$ 113.90	$ 126.98	$ 80	22,845,000	16.95	$ 2,520,488,850			$ 6.51	
optimum	bio	-3.13%	110.33 ( 4:15 pm edt)	113.71	-3.57	196,018	113.76	110.00	113.90	126.98	80.00	22.85m	16.9	2.5b			6.51	
paidcontent	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
pc-quote	bio	-3.13%	110.33	113.71	-3.57	196,018	113.76	110.0	113.9	126.98	80.00	24,056,304	17.84639	2,654,132,000				
personal-wealth-biz	bio	-3.13%	110.33	113.71	-3.57	196,018	113.76	110.00	113.90	126.98	85.88		17.51			0.00	6.505	
predictwallstreet	bio	-3.13%	110.33		-3.57	196,018												
raymond-james	bio	-3.13	110.33	113.71	-3.57	196,018	113.76	110.00	110.33	126.98	80.00		16.69				6.61	
renewable-energy-world	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
screamingmedia	bio																	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	-3.13%	last trade: 110.33		change: -3.570								p/e ratio: 17.51					
smartmoney	bio	(-3.13%)	110.33	$113.71	-3.57	196,018	$113.76	$110.00	$113.90	$126.98	$80.00			2,602,100	0.00%	$0.00		
stocknod	bio	-3.134%	110.33 usd	113.71	-3.570	196,018	113.76	110.00	113.90	126.98	80.00	22,845,116						
stockpickr	bio	-3.13%	$110.33 -3.57 | -3.13%	113.71	-3.57	196.02k	113.76	110.00	113.90	126.98	80.00							
stocksmart	bio	%	$122.96	104.51		6,280	124.27	122.73										
stocktwits	bio	-3.10%	110.37		-3.53													
streetinsider-com	bio	3.13%	110.33	$113.71	-3.57	196,018	$113.76	$110.00	$113.90	$126.98	$80.00		16.95				$6.51	
thecramerreport	bio		113.90	116.10	-2.28	60756	116.13	113.56										
thestree	bio	-3.13%	$110.33	113.71	-3.57	196018	113.76	110.0	113.9	-126.98	80.0	2.8001789e7		2.654145577e9				
tickerspy	bio	-3.13%	$110.33	113.71	-3.57	196,018	113.76	110.00	113.90	126.98	80.00		17.5	3.1b	0.00%	$0.00		
tmx-quotemedia	bio	-3.13%	110.330	113.710	-3.570	196,018	113.760	110.000	113.900	126.980	80.000	28,001,789	17.50	3,089,437,380			6.51	
updown	bio	-3.13%	$110.33	$113.71	-$3.57	194,564	$113.76	$110.00	$113.90	$126.98	$80.00	28.00b	17.56	$3.25b			6.62	
wallstreetsurvivor	bio	-3.13%	110.33	113.71	-3.57	195,794	113.76	110.00		126.98	80.00		17.50	$3b			6.59	
yahoo-finance	bio	3.13%	110.33	113.71	3.57	196,018	113.76	110.00	113.90	126.98	85.88		16.96	3.09b			6.51	
ycharts-com	bio	-3.10%	110.37		-3.53					126.98	80.00		16.67	3.08b	0.00%		6.62	
zacks	bio	(-3.13%)	110.33		-3.57	vol.  196,018	113.76			126.98			17.77	3.19 b	0.00	0.00	6.41	
advfn	ntct	-2.11	15.29	15.5	-0.33	497533	15.5	15.1										
barchart	ntct	-2.11%	15.29	15.50	-0.33	511,705	15.50	15.10	15.62	27.83	14.70		19.29	$645.70 m			+0.87	
barrons	ntct	2.11%	15.29	15.50	-0.33	497,533	15.50	15.10				42.97 million		$659.23 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-2.113%	15.290	15.500	-0.330	497,533	15.500	15.100		27.83	14.70	42.727mil	19.857	653.290mil			0.770	
boston-com	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
bostonmerchant	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
business-insider	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
chron	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
cio-com	ntct	-2.11%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817	20.12	651m				
cnn-money	ntct	-2.11%	15.29	15.47	-0.33	491,221	15.47	15.10	15.62				17.6	$651.1m				
easystockalterts	ntct	-2.13%	15.29	15.50	-0.33	497533	15.50	15.10	15.62	27.83	14.70		17.57				0.87	
eresearch-fidelity-com	ntct	-2.11%	15.2900	15.5000	-0.3300	-5.33%	15.5000	15.1000	15.6200	27.8300	14.7000	42,586,000	1.87	$665.19m				
finance-abc7-com	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
finance-abc7chicago-com	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
financial-content	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
finapps-forbes-com	ntct	-2.1%	$15.29	15.50	-0.33	497,533	15.50	15.10	15.62	27.83	14.70	43 mil	20.1	653 mil	0.0	0.00	0.76	
finviz	ntct	-2.11%	15.29			497,533			15.62	-45.06%	4.01%	42.59m	20.83	665.26m			0.75	
fool	ntct	-2.11%	$15.29	$15.50	-0.33	497,533	$15.50	$15.10	$15.62	$27.83	$14.70		20.30	$651.14m				
foxbusiness	ntct		$15.29		-0.33	498,872			$15.62									
google-finance	ntct	(-2.11%)	15.29	15.50	-0.33	497,533.00	15.50	15.10		27.83	14.70	42.23m	20.30	645.73m			0.75	
howthemarketworks	ntct	-2.113%	15.29	15.5	-0.33	491,021	15.5	15.1	15.62									
hpcwire	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
insidestocks	ntct	-2.11%	15.29	15.50	-0.33	497533	15.50	15.10					price earnings ratio: 15.60					
investopedia	ntct	-2.11 %	$15.29	15.50	-0.33				15.62									
investorguide	ntct	-2.11%	15.29	15.25	-0.33		15.50	15.10		27.83	14.70		17.95	651.1m			0.87	
marketintellisearch	ntct	-2.11 %	$15.29	$15.25	-0.33	487.90k	$15.50	$15.10	$15.62			42.59m	20.83	0.67b	0.0 %		0.75	
marketwatch	ntct	-2.11%	$15.29	open: 15.50	-0.33	6,570	$15.50	$15.10	$15.62	$27.83	$14.70		20.38	$659.23m			0.75	
minyanville	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
msn-money	ntct	-2.11%	15.29	15.50	-0.33	497,533	15.50	15.10	15.62	27.83	14.70	42.59 mil	19.35	665.19 mil			0.75	
nasdaq-com	ntct	2.11%	$ 15.29	$ 15.50	0.33	497,533	$ 15.50	$ 15.10	$ 15.62	$ 27.83	$ 14.70	42,586,000	20.12	$ 651,139,940			$ 0.76	
optimum	ntct	-2.11%	15.29 ( 4:30 pm edt)	15.50	-0.33	497,533	15.50	15.10	15.62	27.83	14.70	42.59m	20.1	651.1m			0.76	
paidcontent	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
pc-quote	ntct	-2.11%	15.29	15.5	-0.33	497,633	15.5	15.1	15.62	27.83	14.70	42,975,932	19.53165	657,102,000				
personal-wealth-biz	ntct	-2.11%	15.29	15.25	-0.33	498,872	15.50	15.10	15.62	27.83	14.70		17.95			0.00	0.87	
predictwallstreet	ntct	-2.11%	15.29		-0.33	497,533												
raymond-james	ntct	-2.11	15.29	15.50	-0.33	497,533	15.50	15.10	15.29	27.83	14.70		19.86				0.77	
renewable-energy-world	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
screamingmedia	ntct																	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-2.11%	last trade: 15.29		change: -0.330								p/e ratio: 17.95					
smartmoney	ntct	(-2.11%)	15.29	$15.50	-0.33	497,533	$15.50	$15.10	$15.62	$27.83	$14.70			665,200	0.00%	$0.00		
stocknod	ntct	-2.113%	15.29 usd	15.50	-0.3300	497,533	15.50	15.10	15.62	27.83	14.70	42,585,817						
stockpickr	ntct	-2.11%	$15.29 -0.33 | -2.11%	15.50	-0.33	497.53k	15.50	15.10	15.62	27.83	14.70							
stocksmart	ntct	%	$22.08	23.5		35,124	23.14	21.96										
stocktwits	ntct	-2.18%	15.28		-0.34													
streetinsider-com	ntct	2.11%	15.29	$15.50	-0.33	497,533	$15.50	$15.10	$15.62	$27.83	$14.70		17.57				$0.87	
thecramerreport	ntct		15.62	15.44	+0.19	279445	15.68	15.27										
thestree	ntct	-2.11%	$15.29	15.5	-0.33	497533	15.5	15.1	15.62	-27.83	14.7	4.2585817e7		6.57099156e8				
tickerspy	ntct	-2.11%	$15.29	15.50	-0.33	497,533	15.50	15.10	15.62	27.83	14.70		19.8	664.7m	0.00%	$0.00		
tmx-quotemedia	ntct	-2.11%	15.290	15.500	-0.330	498,872	15.500	15.100	15.620	27.830	14.700	42,585,817	20.60	651,137,142			0.76	
updown	ntct	-2.11%	$15.29	$15.50	-$0.33	490,021	$15.50	$15.10	$15.62	$27.83	$14.70	42.58b	17.34	$657m			0.89	
wallstreetsurvivor	ntct	-2.11%	15.29	15.50	-0.33	491,021	15.50	15.10		27.83	14.70		20.60	$665m			0.87	
yahoo-finance	ntct	2.11%	15.29	15.25	0.33	497,533	15.50	15.10	15.62	27.83	14.70		17.57	651.12m			0.87	
ycharts-com	ntct	-2.18%	15.28		-0.34					27.83	14.70		20.11	650.78m	0.00%		0.76	
zacks	ntct	(-2.11%)	15.29		-0.33	vol.  497,533	15.50	15.10		27.83	14.70		19.52	665.19 m	0.00	0.00	.8	
advfn	nhi	-1.76	45.74	46.44	-0.82	107219	46.44	45.34										
barchart	nhi	-1.76%	45.74	46.44	-0.82	107,219	46.44	45.34	46.56	48.87	35.06		16.41	$1.27 b	5.24%	$2.46	+2.61	
barrons	nhi	1.76%	45.74	46.44	-0.82	105,456	46.44	45.34				27.73 million		$1.31 billion	5.38%	$0.62		
bloomberg	nhi	-1.761%	45.740	46.440	-0.820	107,219	46.440	45.340		49.55	37.00	27.710mil	20.061	1,267.438mil	5.334	0.615 regular cash	2.280	
boston-com	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
bostonmerchant	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
business-insider	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
chron	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
cio-com	nhi	-1.76%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611	20.15	1b	5.2	2.46		
cnn-money	nhi	-1.76%	45.74	46.44	-0.82	107,119	46.44	45.34	46.56				20.1	$1.3b	5.38%			
easystockalterts	nhi	-1.77%	45.74	46.44	-0.82	107219	46.44	45.34	46.56	49.55	37.00		20.15				2.27	
eresearch-fidelity-com	nhi	-1.76%	45.7400	46.4400	-0.8200	+20.50%	46.4400	45.3400	46.5600	49.5500	37.0000	27,710,000	10.05	$1.29b	$0.615000	08/10/11		
finance-abc7-com	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
finance-abc7chicago-com	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
financial-content	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
finapps-forbes-com	nhi	-1.8%	$45.74	46.44	-0.82	107,219	46.44	45.34	46.56	49.55	37.00	28 mil	17.5	1 bil	5.4	2.46	2.61	
finviz	nhi	-1.76%	45.74			107,119			46.56	-6.40%	30.48%	27.71m	20.06	1.27b		2.46	2.28	
fool	nhi	-1.76%	$45.74	$46.44	-0.82	105,456	$46.44	$45.34	$46.56	$49.55	$37.00		18.00	$1.27b	6.60%	2.46		
foxbusiness	nhi		$45.74		-0.82	108,028			$46.56									
google-finance	nhi	(-1.76%)	45.74	46.44	-0.82	107,219.00	46.44	45.34		49.55	37.00	27.71m	20.07	1.27b	5.38	0.62	2.28	
howthemarketworks	nhi	-1.761%	45.74	46.44	-0.82	105,456	46.44	45.34	46.56									
hpcwire	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
insidestocks	nhi	-1.76%	45.74	46.44	-0.82	105556	46.44	45.34										
investopedia	nhi	-1.76 %	$45.74	46.44	-0.82				46.56									
investorguide	nhi	-1.76%	45.74	46.44	-0.82		46.44	45.34		49.55	37.00		17.86	1.267b			2.607	
marketintellisearch	nhi	-1.76 %	$45.74	$46.44	-0.82	84.00k	$46.44	$45.34	$46.56			27.71m	20.42	1.29b	5.28 %		2.28	
marketwatch	nhi	-1.76%	$45.74	open: 46.44	-0.82	2,629	$46.44	$45.34	$46.56	$49.55	$37.00		19.35	$1.31b	5.38%	0.62	2.36	
minyanville	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
msn-money	nhi	-1.76%	45.74	46.44	-0.82	107,219	46.44	45.34	46.56	49.55	37.00	27.71 mil	20.15	1.29 bil	5.28%	2.46	2.62	
nasdaq-com	nhi	1.76%	$ 45.74		0.82	107,219	$ 46.44	$ 45.34	$ 46.56	$ 49.55	$ 37	27,710,000	17.52	$ 1,267,455,400	5.28 %	$2.460000	$ 2.61	
optimum	nhi	-1.76%	45.74 ( 4:15 pm edt)	46.44	-0.82	107,219	46.44	45.34	46.56	49.55	37.00	27.71m	20.1	1.3b	5.38	2.46	2.27	
paidcontent	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
pc-quote	nhi	-1.76%	45.74	46.44	-0.82	107,219	46.44	45.34	46.56	49.55	37.00	28,436,979	20.67841	1,300,707,000		0.615		
personal-wealth-biz	nhi	-1.76%	45.74	46.44	-0.82	108,028	46.44	45.34	46.56	49.55	37.00		17.86		5.24	2.44	2.607	
predictwallstreet	nhi	-1.76%	45.74		-0.82	107,219												
raymond-james	nhi	-1.76	45.74	46.44	-0.82	107,219	46.44	45.34	45.74	49.55	37.00		19.97				2.29	
renewable-energy-world	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
screamingmedia	nhi																	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	-1.76%	last trade: 45.74		change: -0.820								p/e ratio: 17.86					
smartmoney	nhi	(-1.76%)	45.74	$46.44	-0.82	107,219	$46.44	$45.34	$46.56	$49.55	$37.00			1,290,200	5.28%	$0.62		
stocknod	nhi	-1.761%	45.74 usd	46.44	-0.8200	107,219	46.44	45.34	46.56	49.55	37.00	27,709,611						
stockpickr	nhi	-1.76%	$45.74 -0.82 | -1.76%	46.44	-0.82	107.12k	46.44	45.34	46.56	49.55	37.00							
stocksmart	nhi	%	$45.99	45.14		7,750	47.12	45.98										
stocktwits	nhi	-1.78%	45.73		-0.83													
streetinsider-com	nhi	1.76%	45.74	$46.44	-0.82	107,219	$46.44	$45.34	$46.56	$49.55	$37.00		20.15				$2.27	
thecramerreport	nhi		46.56	47.00	-0.38	74396	47.03	46.42										
thestree	nhi	-1.76%	$45.74	46.44	-0.82	107119	46.44	45.34	46.56	-49.55	37.0	2.7709611e7		1.30068914e9				
tickerspy	nhi	-1.76%	$45.74	46.44	-0.82	107,219	46.44	45.34	46.56	49.55	37.00		20.5	1.2b	5.28%	$0.61		
tmx-quotemedia	nhi	-1.76%	45.740	46.440	-0.820	108,028	46.440	45.340	46.560	49.550	37.000	27,709,611	17.80	1,267,437,607	5.378	0.615 usd	2.61	
updown	nhi	-1.76%	$45.74	$46.44	-$0.82	105,299	$46.44	$45.59	$46.56	$49.55	$37.00	27.71b	17.90	$1.30b			2.62	
wallstreetsurvivor	nhi	-1.76%	45.74	46.44	-0.82	105,456	46.44	45.34		49.55	37.33		17.80	$1b	5.30%	2.36 -	2.50	
yahoo-finance	nhi	1.76%	45.74	46.44	0.82	107,219	46.44	45.34	46.56	49.55	37.00		17.55	1.27b	5.20%	2.46	2.61	
ycharts-com	nhi	-1.78%	45.73		-0.83					49.55	37.00		17.52	1.27b	5.29%		2.61	
zacks	nhi	(-1.76%)	45.74		-0.82	vol.  107,219	46.44	45.34		49.55	37.00		16.28	1.29 b	5.28	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-3.19%	47.91	49.25	-1.58	169,813	49.41	47.74	49.49	55.14	31.19		36.14	$1.99 b	2.53%	$1.26	+1.92	
barrons	alex	3.19%	47.91	49.25	-1.58	169,513	49.41	47.742				41.50 million		$2.10 billion	2.63%	$0.32		
bloomberg	alex	-3.193%	47.910	49.250	-1.580	169,813	49.410	47.742		55.50	31.91	41.591mil	34.717	1,992.647mil	2.629	0.315 regular cash	1.380	
boston-com	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
bostonmerchant	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
business-insider	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
chron	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
cio-com	alex	-3.19%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465	34.72	2b	2.5	1.26		
cnn-money	alex	-3.19%	47.91	49.25	-1.58	169,513	49.41	47.74	49.49				34.7	$2.0b	2.63%			
easystockalterts	alex	-3.21%	47.91	49.25	-1.58	169813	49.41	47.74	49.49	55.50	31.91		34.72				1.38	
eresearch-fidelity-com	alex	-3.19%	47.9100	49.2500	-1.5800	+42.46%	49.4100	47.7425	49.4900	55.5000	31.9100	41,591,000	10.22	$2.06b	$0.315000	09/01/11		
finance-abc7-com	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
finance-abc7chicago-com	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
financial-content	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
finapps-forbes-com	alex	-3.2%	$47.91	49.25	-1.58	169,813	49.41	47.74	49.49	55.50	31.91	42 mil	25.0	2 bil	2.6	1.26	1.92	
finviz	alex	-3.19%	47.91			169,813			49.49	-13.10%	53.57%	41.59m	35.60	2.06b		1.26	1.39	
fool	alex	-3.19%	$47.91	$49.25	-1.58	169,513	$49.41	$47.74	$49.49	$55.50	$31.91		26.00	$1.99b	3.80%	1.26		
foxbusiness	alex		$47.91		-1.58	170,273			$49.49									
google-finance	alex	(-3.19%)	47.91	49.25	-1.58	169,813.00	49.41	47.74		55.50	31.91	41.56m	34.52	1.99b	2.63	0.31	1.39	
howthemarketworks	alex	-3.193%	47.91	49.25	-1.58	169,513	49.41	47.7425	49.49									
hpcwire	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
insidestocks	alex	-3.19%	47.91	49.25	-1.58	169513	49.41	47.74										
investopedia	alex	-3.19 %	$47.91	49.25	-1.58				49.49									
investorguide	alex	-3.19%	47.91	49.25	-1.58		49.41	47.7425		55.50	31.91		25.86	1.993b			1.914	
marketintellisearch	alex	-3.19 %	$47.91	$49.25	-1.58	158.40k	$49.41	$47.74	$49.49			41.59m	35.60	2.06b	2.55 %		1.39	
marketwatch	alex	-3.19%	$47.91	open: 49.25	-1.58	5,041	$49.41	$47.74	$49.49	$55.50	$31.91		26.32	$2.10b	2.63%	0.32	1.82	
minyanville	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
msn-money	alex	-3.19%	47.91	49.25	-1.58	169,813	49.41	47.74	49.49	55.50	31.91	41.59 mil	34.72	2.06 bil	2.55%	1.26	1.93	
nasdaq-com	alex	3.19%	$ 47.91		1.58	169,513	$ 49.41	$ 47.7425	$ 49.49	$ 55.50	$ 31.91	41,591,000	24.95	$ 1,992,624,810	2.55 %	$1.260000	$ 1.92	
optimum	alex	-3.19%	47.91 ( 4:15 pm edt)	49.25	-1.58	169,813	49.41	47.74	49.49	55.50	31.91	41.59m	34.7	2.0b	2.63	1.26	1.38	
paidcontent	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
pc-quote	alex	-3.19%	47.91	49.25	-1.58	170,273	49.41	47.7425	49.49	55.50	31.91	43,301,169	36.14493	2,074,559,000		0.315		
personal-wealth-biz	alex	-3.19%	47.91	49.25	-1.58	170,273	49.41	47.7425	49.49	55.50	31.91		25.86		2.55	1.26	1.914	
predictwallstreet	alex	-3.19%	47.91		-1.58	169,813												
raymond-james	alex	-3.19	47.91	49.25	-1.58	169,813	49.41	47.74	47.91	55.50	31.91		34.72				1.38	
renewable-energy-world	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
screamingmedia	alex																	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-3.19%	last trade: 47.91		change: -1.580								p/e ratio: 25.86					
smartmoney	alex	(-3.19%)	47.91	$49.25	-1.58	169,813	$49.41	$47.74	$49.49	$55.50	$31.91			2,058,400	2.55%	$0.32		
stocknod	alex	-3.193%	47.91 usd	49.25	-1.580	169,813	49.41	47.74	49.49	55.50	31.91	41,591,465						
stockpickr	alex	-3.19%	$47.91 -1.58 | -3.19%	49.25	-1.58	169.81k	49.41	47.74	49.49	55.50	31.91							
stocksmart	alex	%	$46.92	40.03		22,159	48.81	46.89										
stocktwits	alex	-3.21%	47.90		-1.59													
streetinsider-com	alex	3.19%	47.91	$49.25	-1.58	169,813	$49.41	$47.74	$49.49	$55.50	$31.91		34.72				$1.38	
thecramerreport	alex		49.49	49.78	-0.39	122413	49.96	49.37										
thestree	alex	-3.19%	$47.91	49.25	-1.58	169813	49.41	47.74	49.49	-55.5	31.91	4.1591465e7		2.074582274e9				
tickerspy	alex	-3.19%	$47.91	49.25	-1.58	169,813	49.41	47.74	49.49	55.50	31.91		35.9	2.0b	2.55%	$0.32		
tmx-quotemedia	alex	-3.19%	47.910	49.250	-1.580	170,273	49.410	47.743	49.490	55.500	31.910	41,591,465	25.80	1,992,647,088	2.546	0.315 usd	1.92	
updown	alex	-3.19%	$47.91	$49.25	-$1.58	165,232	$49.41	$47.74	$49.49	$55.50	$31.91	41.59b	25.78	$2.07b			1.93	
wallstreetsurvivor	alex	-3.19%	47.91	49.25	-1.58	169,513	49.41	47.74		55.50	31.91		25.80	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	3.19%	47.91	49.25	1.58	169,813	49.41	47.74	49.49	55.50	31.91		25.03	1.99b	2.50%	1.26	1.91	
ycharts-com	alex	-3.21%	47.90		-1.59					55.50	31.91		24.95	1.99b	2.58%		1.92	
zacks	alex	(-3.19%)	47.91		-1.58	vol.  169,813	49.41	47.74		55.50	31.91		35.86	2.06 b	2.55	1.26	1.38	
advfn	rgr	-2.43	24.07	24.51	-0.6	166899	24.51	22.71										
barchart	rgr	-2.43%	24.07	24.51	-0.60	166,899	24.51	22.71	24.67	25.11	12.52		16.66	$451.31 m	1.61%	$0.39	+1.45	
barrons	rgr	2.43%	24.07	24.51	-0.60	165,255	24.51	22.71				19.30 million		$448.38 million	1.61%	$0.1		
bloomberg	rgr	-2.432%	24.070	24.510	-0.600	166,899	24.510	22.710		25.11	12.66	18.871mil	16.600	454.225mil	1.350	0.097 regular cash	1.450	
boston-com	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
bostonmerchant	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
business-insider	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
chron	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
cio-com	rgr	-2.43%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000	16.72	454m	1.6	0.39		
cnn-money	rgr	-2.43%	24.07	24.51	-0.60	166,899	24.51	22.71	24.67				16.7	$454.2m	1.35%			
easystockalterts	rgr	-2.45%	24.07	24.51	-0.60	166899	24.51	22.71	24.67	25.11	12.66		16.72				1.44	
eresearch-fidelity-com	rgr	-2.43%	24.0700	24.5100	-0.6000	+50.24%	24.5100	22.7100	24.6700	25.1100	12.6600	18,871,000	19.17	$465.55m	$0.097000	05/27/11		
finance-abc7-com	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
finance-abc7chicago-com	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
financial-content	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
finapps-forbes-com	rgr	-2.4%	$24.07	24.51	-0.60	166,899	24.51	22.71	24.67	25.11	12.66	19 mil	16.7	454 mil	1.4	0.32	1.44	
finviz	rgr	-2.43%	24.07			166,899			24.67	-4.14%	92.38%	18.87m	16.60	454.20m		0.33	1.45	
fool	rgr	-2.43%	$24.07	$24.51	-0.60	166,899	$24.51	$22.71	$24.67	$25.11	$12.66		16.80	$454.22m	3.60%	0.39		
foxbusiness	rgr		$24.07		-0.60	167,825			$24.67									
google-finance	rgr	(-2.43%)	24.07	24.51	-0.60	166,899.00	24.51	22.71		25.11	12.66	18.87m	16.58	454.22m	1.35	0.10	1.45	
howthemarketworks	rgr	-2.432%	24.07	24.51	-0.6	165,255	24.51	22.71	24.67									
hpcwire	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
insidestocks	rgr	-2.43%	24.07	24.51	-0.60	165555	24.51	22.71					price earnings ratio: 16.49					
investopedia	rgr	-2.43 %	$24.07	24.51	-0.60				24.67									
investorguide	rgr	-2.43%	24.07	24.51	-0.60		24.51	22.71		25.11	12.66		17.03	454.2m			1.449	
marketintellisearch	rgr	-2.43 %	$24.07	$24.51	-0.60	137.70k	$24.51	$22.71	$24.67			18.87m	17.01	0.47b	1.32 %		1.45	
marketwatch	rgr	-2.43%	$24.07	open: 24.51	-0.60	5,820	$24.51	$22.71	$24.67	$25.11	$12.66		16.38	$448.38m	1.61%	0.10	1.47	
minyanville	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
msn-money	rgr	-2.43%	24.07	24.51	-0.60	166,899	24.51	22.71	24.67	25.11	12.66	18.87 mil	16.60	465.55 mil	1.32%	0.33	1.45	
nasdaq-com	rgr	2.43%	$ 24.07		0.60	166,899	$ 24.51	$ 22.71	$ 24.67	$ 25.11	$ 12.66	18,871,000	16.6	$ 454,224,970	1.57 %	$0.388000	$ 1.45	
optimum	rgr	-2.43%	24.07 ( 4:15 pm edt)	24.51	-0.60	166,899	24.51	22.71	24.67	25.11	12.66	18.87m	16.7	454.2m	1.61	0.39	1.44	
paidcontent	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
pc-quote	rgr	-2.43%	24.07	24.51	-0.60	167,099	24.51	22.71	24.67	24.28	12.66	18,941,562	16.66207	455,923,000		0.097		
personal-wealth-biz	rgr	-2.43%	24.07	24.51	-0.60	167,825	24.51	22.71	24.67	25.11	12.66		17.03		1.32	0.325	1.449	
predictwallstreet	rgr	-2.43%	24.07		-0.60	166,899												
raymond-james	rgr	-2.43	24.07	24.51	-0.60	166,899	24.51	22.71	24.07	25.11	12.66		16.37				1.47	
renewable-energy-world	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
screamingmedia	rgr																	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	-2.43%	last trade: 24.07		change: -0.600								p/e ratio: 17.03					
smartmoney	rgr	(-2.43%)	24.07	$24.51	-0.60	166,899	$24.51	$22.71	$24.67	$25.11	$12.66			465,500	1.58%	$0.10		
stocknod	rgr	-2.432%	24.07 usd	24.51	-0.6000	166,899	24.51	22.71	24.67	25.11	12.66	18,871,000						
stockpickr	rgr	-2.43%	$24.07 -0.60 | -2.43%	24.51	-0.60	166.90k	24.51	22.71	24.67	25.11	12.66							
stocksmart	rgr	%	$20.95	15.24		8,780	21.98	20.92										
stocktwits	rgr	-2.43%	24.07		-0.60													
streetinsider-com	rgr	2.43%	24.07	$24.51	-0.6	166,899	$24.51	$22.71	$24.67	$25.11	$12.66		16.72				$1.44	
thecramerreport	rgr		24.67	24.25	+0.51	239898	25.11	24.10										
thestree	rgr	-2.43%	$24.07	24.51	-0.6	166899	24.51	22.71	24.67	-25.11	12.66	1.8871e7		4.5592336e8				
tickerspy	rgr	-2.43%	$24.07	24.51	-0.60	165,255	24.51	22.71	24.67	25.11	12.66		17.0	465.5m	1.57%	$0.10		
tmx-quotemedia	rgr	-2.43%	24.070	24.510	-0.600	167,825	24.510	22.710	24.670	25.110	12.660	18,871,000	17.10	454,224,970	1.612	0.097 usd	1.44	
updown	rgr	-2.43%	$24.07	$24.51	-$0.60	161,079	$24.51	$24.01	$24.67	$25.11	$12.66	18.87b	16.42	$456m			1.47	
wallstreetsurvivor	rgr	-2.43%	24.07	24.51	-0.60	165,255	24.51	22.71		25.11	12.66		17.10	$466m	1.60%	0.33 -	1.46	
yahoo-finance	rgr	2.43%	24.07	24.51	0.60	166,899	24.51	22.71	24.67	25.11	12.66		16.61	454.22m	1.70%	0.39	1.45	
ycharts-com	rgr	-2.43%	24.07		-0.60					25.11	12.66		16.60	451.31m	1.64%		1.45	
zacks	rgr	(-2.43%)	24.07		-0.60	vol.  166,899	24.51	22.71		25.11	12.66		17.01	465.55 m	1.57	0.39	1.45	
advfn	mlnk	-2.31	4.23	4.32	-0.1	185977	4.38	4.19										
barchart	mlnk	-2.31%	4.23	4.32	-0.10	217,116	4.38	4.19	4.33	6.41	4.19		0.00	$185.23 m			-1.51	
barrons	mlnk	2.31%	4.23	4.32	-0.10	146,310	4.38	4.195				44.10 million		$195.42 million		$0.91		
bloomberg	mlnk	-2.309%	4.230	4.320	-0.100	185,977	4.380	4.190		6.41	4.19	43.816mil		185.340mil	21.593	0.913 special cash	-0.720	
boston-com	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
bostonmerchant	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
business-insider	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
chron	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
cio-com	mlnk	-2.31%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576		185m				
cnn-money	mlnk	-2.31%today&rsquo;s change	4.23data as of 4:00pm et	4.32	-0.10	146,610	4.34	4.19	4.33				nm	$185.3m				
easystockalterts	mlnk	-2.31%	4.23	4.32	-0.10	185877	4.38	4.19	4.33	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	-2.31%	4.2300	4.3200	-0.1000	-32.66%	4.3800	4.1900	4.3300	7.4400	4.2000	43,816,000	15.08	$189.72m				
finance-abc7-com	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
financial-content	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	-2.3%	$4.23	4.32	-0.10	185,977	4.38	4.19	4.33	7.44	4.20	44 mil		185 mil	0.0	0.00		
finviz	mlnk	-2.31%	4.23			185,977			4.33	-43.15%	0.71%	43.82m		189.74m			-1.51	
fool	mlnk	-2.31%	$4.23	$4.32	-0.10	185,977	$4.38	$4.19	$4.33	$7.44	$4.20		0.00	$185.34m				
foxbusiness	mlnk		$4.23		-0.10	192,671			$4.33									
google-finance	mlnk	(-2.31%)	4.23	4.32	-0.10	185,977.00	4.38	4.19		7.44	4.19	43.82m		185.34m	null	null	-1.51	
howthemarketworks	mlnk	-2.309%	4.23	4.32	-0.1	185,877	4.38	4.19	4.33									
hpcwire	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
insidestocks	mlnk	-2.31%	4.23	4.32	-0.10	192671	4.38	4.19										
investopedia	mlnk	-2.31 %	$4.23	4.32	-0.10				4.33									
investorguide	mlnk	-3.00%	4.20	4.32	-0.13		4.38	4.19		7.44	4.20			181.9m			-1.505	
marketintellisearch	mlnk	-3.0 %	$4.20	$4.32	-0.13	184.10k	$4.38	$4.19	$4.33			43.82m	0.00	0.19b	0.0 %		-1.51	
marketwatch	mlnk	-2.31%	$4.23	open: 4.32	-0.10	8,294	$4.38	$4.20	$4.33	$7.44	$4.20			$195.42m		0.91		
minyanville	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
msn-money	mlnk	-2.31%	4.23	4.32	-0.10	185,977	4.38	4.19	4.33	7.44	4.20	43.82 mil	-2.84	189.72 mil			-1.51	
nasdaq-com	mlnk	2.31%	$ 4.23	$ 4.32	0.10	185,977	$ 4.38	$ 4.19	$ 4.33	$ 7.44	$ 4.20	43,793,000		$ 185,244,390			$ -1.51	
optimum	mlnk	-2.31%	4.23 ( 4:00 pm edt)	4.32	-0.10	185,877	4.38	4.19	4.33	7.44	4.20	43.82m		185.3m			-1.49	
paidcontent	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
pc-quote	mlnk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mlnk	-2.31%	4.23	4.32	-0.10	192,671	4.38	4.19	4.33	7.44	4.20					0.00	-1.505	
predictwallstreet	mlnk	-2.31%	4.23		-0.10	185,977												
raymond-james	mlnk	-2.31	4.23	4.32	-0.10	185,977	4.38	4.19	4.23	7.44	4.20						-1.50	
renewable-energy-world	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
screamingmedia	mlnk																	
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	-2.31%	last trade: 4.23		change: -0.100													
smartmoney	mlnk	(-2.31%)	4.23	$4.32	-0.10	185,977	$4.38	$4.19	$4.33	$7.44	$4.20			189,700	0.00%	$0.91		
stocknod	mlnk	-2.309%	4.230 usd	4.320	-0.1000	185,877	4.380	4.190	4.330	7.440	4.200	43,815,576						
stockpickr	mlnk	-2.31%	$4.23 -0.10 | -2.31%	4.32	-0.10	185.98k	4.38	4.19	4.33	7.44	4.20							
stocksmart	mlnk	%	$4.63	6.6		15,696	4.83	4.62										
stocktwits	mlnk	-2.31%	4.23		-0.10													
streetinsider-com	mlnk	2.31%	4.23	$4.32	-0.1	185,877	$4.38	$4.19	$4.33	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.33	4.41	-0.08	64331	4.43	4.321										
thestree	mlnk	-2.31%	$4.23	4.32	-0.1	185977	4.38	4.19	4.33	-7.44	4.2	4.3815576e7		1.9322669e8				
tickerspy	mlnk	-2.31%	$4.23	4.32	-0.10	185,977	4.38	4.19	4.33	7.44	4.20		-2.9	189.7m	0.00%	$0.91		
tmx-quotemedia	mlnk	-2.31%	4.230	4.320	-0.100	192,671	4.380	4.190	4.330	7.440	4.200	43,815,576		185,339,886			-1.49	
updown	mlnk	-2.31%	$4.23	$4.32	-$0.10	184,277	$4.38	$4.19	$4.33	$7.44	$4.20	43.81b		$193m				
wallstreetsurvivor	mlnk	-2.31%	4.23	4.32	-0.10	185,877	4.38	4.19		7.44	4.20			$190m			-0.40	
yahoo-finance	mlnk	2.31%	4.23	4.32	0.10	185,977	4.38	4.19	4.33	7.44	4.19			183.17m			-1.51	
ycharts-com	mlnk	-2.31%	4.23		-0.10					7.44	4.20			185.23m	0.00%		-1.49	
zacks	mlnk	(-2.31%)	4.23		-0.10	vol.  185,977	4.34	4.19		7.44	4.19			189.72 m	0.00	0.00	-.28	
advfn	onxx	-4.69	32.49	33.73	-1.6	1135231	33.78	32.16										
barchart	onxx	-4.69%	32.49	33.73	-1.60	1,556,996	33.78	32.16	34.09	45.90	23.91		0.00	$2.05 b			-1.94	
barrons	onxx	4.69%	32.49	33.73	-1.60	1.135m	33.78	32.16				62.62 million		$2.19 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-4.693%	32.490	33.730	-1.600	1,135,231	33.780	32.160		45.90	23.91	63.355mil		2,058.417mil			-0.390	
boston-com	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
bostonmerchant	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
business-insider	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
chron	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
cio-com	onxx	-4.69%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402		2b				
cnn-money	onxx	-4.69%	32.49	33.66	-1.60	1,122,640	33.78	32.16	34.09				nm	$2.1b				
easystockalterts	onxx	-4.74%	32.49	33.73	-1.60	1135231	33.78	32.16	34.09	45.90	23.27						-1.94	
eresearch-fidelity-com	onxx	-4.69%	32.4900	33.7300	-1.6000	+30.91%	33.7800	32.1600	34.0900	45.9000	23.9100	63,355,000	5.82	$2.16b				
finance-abc7-com	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
finance-abc7chicago-com	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
financial-content	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
finapps-forbes-com	onxx	-4.7%	$32.49	33.73	-1.60	1,135,231	33.78	32.16	34.09	45.90	23.91	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-4.69%	32.49			1,135,231			34.09	-29.22%	35.88%	63.36m		2.16b			-1.94	
fool	onxx	-4.69%	$32.49	$33.73	-1.60	1,135,231	$33.78	$32.16	$34.09	$45.90	$23.91		0.00	$2.06b				
foxbusiness	onxx		$32.49		-1.60	1,137,633			$34.09									
google-finance	onxx	(-4.69%)	32.49	33.73	-1.60	1.14m	33.78	32.16		45.90	23.91	63.36m		2.06b			-1.94	
howthemarketworks	onxx	-4.693%	32.49	33.73	-1.6	1,118,037	33.78	32.16	34.09									
hpcwire	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
insidestocks	onxx	-4.69%	32.49	33.73	-1.60	1135331	33.78	32.16					price earnings ratio: 162.45					
investopedia	onxx	-4.69 %	$32.49	33.73	-1.60				34.09									
investorguide	onxx	-4.69%	32.49	33.72	-1.60		33.78	32.16		45.90	23.91			2.058b			-1.941	
marketintellisearch	onxx	-4.69 %	$32.49	$33.72	-1.60	1084.70k	$33.78	$32.16	$34.09			63.36m	0.00	2.16b	0.0 %		-1.94	
marketwatch	onxx	-4.69%	$32.48	open: 33.73	-1.60	42,227	$33.78	$32.16	$34.09	$45.90	$23.91			$2.19b				
minyanville	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
msn-money	onxx	-4.69%	32.49	33.73	-1.60	1.14 mil	33.78	32.16	34.09	45.90	23.91	63.36 mil	-16.75	2.16 bil			-1.94	
nasdaq-com	onxx	4.69%	$ 32.49	$ 33.73	1.60	1,135,231	$ 33.78	$ 32.16	$ 34.09	$ 45.90	$ 23.91	63,355,000		$ 2,058,403,950			$ -1.94	
optimum	onxx	-4.69%	32.49 ( 4:30 pm edt)	33.73	-1.60	1,135,231	33.78	32.16	34.09	45.90	23.27	63.36m		2.1b			-1.94	
paidcontent	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
pc-quote	onxx	-4.69%	32.49	33.73	-1.60	1,135,231	33.78	32.16	34.09	45.90	23.27	66,494,475	-17.57732	2,160,406,000				
personal-wealth-biz	onxx	-4.69%	32.49	33.72	-1.60	1,137,633	33.78	32.16	34.09	45.90	23.91					0.00	-1.941	
predictwallstreet	onxx	-4.69%	32.48		-1.60	1,135,231												
raymond-james	onxx	-4.69	32.49	33.73	-1.60	1,135,231	33.78	32.16	32.49	45.90	23.91						-1.94	
renewable-energy-world	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
screamingmedia	onxx																	
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	-4.69%	last trade: 32.49		change: -1.600													
smartmoney	onxx	(-4.69%)	32.49	$33.73	-1.60	1,135,231	$33.78	$32.16	$34.09	$45.90	$23.91			2,159,800	0.00%	$0.00		
stocknod	onxx	-4.693%	32.49 usd	33.73	-1.600	1,135,231	33.78	32.16	34.09	45.90	23.27	63,355,402						
stockpickr	onxx	-4.69%	$32.49 -1.60 | -4.69%	33.73	-1.60	1.14m	33.78	32.16	34.09	45.90	23.91							
stocksmart	onxx	%	$41.51	36.92		48,652	42.45	41.42										
stocktwits	onxx	-4.63%	32.51		-1.58													
streetinsider-com	onxx	4.69%	32.49	$33.73	-1.6	1,135,231	$33.78	$32.16	$34.09	$45.90	$23.27						$-1.94	
thecramerreport	onxx		34.09	33.99	-0.01	394715	34.29	33.65										
thestree	onxx	-4.69%	$32.49	33.73	-1.6	1135231	33.78	32.16	34.09	-45.9	23.91	6.3355402e7		2.160419208e9				
tickerspy	onxx	-4.69%	$32.49	33.73	-1.60	1,135,231	33.78	32.16	34.09	45.90	23.91		-17.6	2.1b	0.00%	$0.00		
tmx-quotemedia	onxx	-4.69%	32.490	33.730	-1.600	1,137,633	33.780	32.160	34.090	45.900	23.910	63,355,402		2,058,417,011			-1.94	
updown	onxx	-4.69%	$32.49	$33.73	-$1.60	1,092,659	$33.78	$32.16	$34.09	$45.90	$23.91	63.35b		$2.16b			-1.94	
wallstreetsurvivor	onxx	-4.69%	32.49	33.73	-1.60	1,118,037	33.78	32.16		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	4.69%	32.49	33.72	1.60	1,135,231	33.78	32.16	34.09	45.90	23.91			2.06b			-1.94	
ycharts-com	onxx	-4.63%	32.51		-1.58					45.90	23.27			2.05b	0.00%		-1.94	
zacks	onxx	(-4.69%)	32.49		-1.60	vol.  1,135,231	33.78	32.16		45.90	23.27			2.16 b	0.00	0.00	-.06	
advfn	spec	0.00	20.01		0.0													
barchart	spec	+0.15%	20.01	19.99	+0.03	283,500	20.02	19.98	19.98	20.04	11.16		19.03	$262.53 m			+1.05	
barrons	spec																	
bloomberg	spec																	
boston-com	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
bostonmerchant	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
business-insider	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
chron	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
cio-com	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.80	+0.00	209444	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
finance-abc7chicago-com	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
financial-content	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	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%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	-3.55 %	$7.07	$7.30	-0.26	359.90k	$7.31	$7.02	$7.33						%			
marketwatch	spec	0.00%	0.60	open: 0.58	0.00	12,416	0.60	0.58	0.60	0.86	0.58			21.97m				
minyanville	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
msn-money	spec		20.01						20.01	20.04	11.16		18.88					
paidcontent	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	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%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	0.8600	0.5800	36,619,505						
screamingmedia	spec																	
scroli	spec	%	spec			0												
simple-stock-quotes	spec		last trade: 0.00		change: 0.000													
smartmoney	spec																	
stocknod	spec	0.00%	0.6000 eur		+0.00	0	0.6000	0.6000	0.6000	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	$6.80		209,444	$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																	
advfn	qcor	25.00	32.5	30.27	6.5	7851897	32.78	30.0										
barchart	qcor	+25.00%	32.50	30.27	+6.50	8,965,996	32.78	30.00	26.00	32.78	9.01		44.11	$2.03 b			+0.59	
barrons	qcor	25.00%	32.50	30.27	+6.50	7.852m	32.78	30.00				64.74 million		$1.68 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	25.000%	32.500	30.270	6.500	7,851,897	32.780	30.000		32.78	9.01	61.655mil	48.508	2,003.774mil			0.670	
boston-com	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
bostonmerchant	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
business-insider	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
chron	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
cio-com	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282	56.03	2b				
cnn-money	qcor	+25.00%	32.50	30.27	+6.50	7,851,897	32.78	30.00	26.00				56.0	$2.0b				
easystockalterts	qcor	21.47%	32.50	30.27	+6.50	7851897	32.78	30.00	26.00	28.20	9.01		56.03				0.58	
eresearch-fidelity-com	qcor	25.00%	32.5000	30.2700	6.5000	+178.37%	32.7800	30.0000	26.0000	28.2000	9.0100	61,675,000	6.26	$1.60b				
finance-abc7-com	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
finance-abc7chicago-com	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
financial-content	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
finapps-forbes-com	qcor	25.0%	$32.50	30.27	6.50	7,851,897	32.78	30.00	26.00	28.20	9.01	62 mil	49.2	2 bil	0.0	0.00	0.66	
finviz	qcor	25.00%	32.50			7,851,897			26.00	15.25%	260.71%	61.68m	55.08	2.00b			0.59	
fool	qcor	+25.00%	$32.50	$30.27	6.50	7,851,897	$32.78	$30.00	$26.00	$28.20	$9.01		46.40	$2.00b				
foxbusiness	qcor		$32.50		+6.50	7,853,784			$26.00									
google-finance	qcor	(24.81%)	32.45	30.27	+6.45	7.85m	32.78	30.00		32.78	9.01	62.32m	49.20	2.02b			0.66	
howthemarketworks	qcor	25%	32.5	30.27	6.5	7,828,698	32.78	30	26									
hpcwire	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
insidestocks	qcor	+25.00%	32.50	30.27	+6.50	7851897	32.78	30.00					price earnings ratio: 45.77					
investopedia	qcor	+25.00 %	$32.50	30.27	+6.50				26.00									
investorguide	qcor	+25.00%	32.50	30.26	+6.50		32.78	30.00		28.20	9.01		44.07	2.022b			0.59	
marketintellisearch	qcor	25.0 %	$32.50	$30.26	6.50	7675.40k	$32.78	$30.00	$26.00			61.68m	44.07	1.60b	0.0 %		0.59	
marketwatch	qcor	+24.81%	$32.07	open: 30.27	+6.45	23,845	$32.78	$30.00	$26.00	$32.78	$9.30		55.27	$1.68b			0.59	
minyanville	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
msn-money	qcor	+25.00%	32.50	30.27	+6.50	7.85 mil	32.78	30.00	26.00	28.20	9.01	61.68 mil	55.08	1.6 bil			0.66	
nasdaq-com	qcor	25%	$ 32.50	$ 30.27	6.50	7,851,897	$ 32.78	$ 30	$ 26	$ 28.20	$ 9.01	61,675,000	49.24	$ 2,004,437,500			$ 0.66	
optimum	qcor	+25.00%	32.50 ( 4:30 pm edt)	30.27	+6.50	7,851,897	32.78	30.00	26.00	28.20	9.01	61.68m	56.0	2.0b			0.58	
paidcontent	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
pc-quote	qcor	25.00%	32.5	30.27	6.50	7,851,897	32.78	30.0	26.0	28.20	9.01	51,087,600	45.61017	1,660,347,000				
personal-wealth-biz	qcor	+25.00%	32.50	30.26		7,853,784	32.78	30.00	26.00	28.20	9.01		44.07			0.00	0.59	
predictwallstreet	qcor	+25.00%	32.32		+6.50	7,851,897												
raymond-james	qcor	25.00	32.50	30.27	6.50	7,851,897	32.78	30.00	32.50	28.20	9.01		52.42				0.62	
renewable-energy-world	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
screamingmedia	qcor																	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+25.00%	last trade: 32.50		change: 6.500								p/e ratio: 44.07					
smartmoney	qcor	(25.00%)	32.50	$30.27	6.50	7,851,897	$32.78	$30.00	$26.00	$28.20	$9.01			1,603,600	0.00%	$0.00		
stocknod	qcor	+25.00%	32.50 usd	30.27	+6.500	7,851,897	32.78	30.00	26.00	28.20	9.010	61,675,282						
stockpickr	qcor	25.00%	$32.50 6.50 | 25.00%	30.27	6.50	7.85m	32.78	30.00	26.00	28.20	9.01							
stocksmart	qcor	%	$22.89	15.1		75,296	23.43	22.79										
stocktwits	qcor	24.81%	32.45		+6.45													
streetinsider-com	qcor	25.00%	32.50	$30.27	+6.50	7,851,897	$32.78	$30.00	$26.00	$28.20	$9.01		56.03				$0.58	
thecramerreport	qcor		26.00	26.62	-0.91	1136302	27.16	25.82										
thestree	qcor	25.0%	$32.5	30.27	6.5	7851897	32.78	30.0	26.0	-28.2	9.01	6.1675282e7		1.659681839e9				
tickerspy	qcor	25.00%	$32.50	30.27	+6.50	7,851,897	32.78	30.00	26.00	28.20	9.01		38.2	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	25.00%	32.500	30.270	6.500	7,853,784	32.780	30.000	26.000	28.200	9.010	61,675,282	44.80	2,004,446,665			0.58	
updown	qcor	25.00%	$32.50	$30.27	$6.50	7,728,155	$32.78	$30.00	$26.00	$28.20	$9.01	61.67b	43.54	$1.66b			0.62	
wallstreetsurvivor	qcor	25.00%	32.50	30.27	6.50	7,828,698	32.78	30.00		28.20	9.33		44.80	$2b			0.54	
yahoo-finance	qcor	25.00%	32.50	30.26	6.50	7,851,897	32.78	30.00	26.00	32.78	9.01		55.08	2.02b			0.59	
ycharts-com	qcor	+24.81%	32.45		+6.45					28.20	9.01		55.00	2.03b	0.00%		0.59	
zacks	qcor	(25.00%)	32.50		6.50	vol.  7,851,897	32.78			32.78	9.01		38.24	1.60 b	0.00	0.00	.68	
advfn	rev	0.45	17.78	17.54	0.08	141166	17.86	16.96										
barchart	rev	+0.45%	17.78	17.54	+0.08	141,166	17.86	16.96	17.70	19.33	8.97		12.89	$927.76 m			+6.41	
barrons	rev	0.45%	17.78	17.54	+0.08	140,407	17.86	16.96				52.30 million		$995.52 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	0.452%	17.780	17.540	0.080	141,166	17.860	16.960		19.33	9.22	49.051mil	12.434	922.817mil			1.430	
boston-com	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
bostonmerchant	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
business-insider	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
chron	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
cio-com	rev	+0.45%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628	2.774	872m				
cnn-money	rev	+0.45%	17.78	17.54	+0.08	140,407	17.86	16.96	17.70				2.8	$872.1m				
easystockalterts	rev	0.46%	17.78	17.54	+0.08	141166	17.86	16.96	17.70	19.33	9.22		2.77				6.41	
eresearch-fidelity-com	rev	0.45%	17.7800	17.5400	0.0800	+29.29%	17.8600	16.9600	17.7000	19.3300	9.2200	52,176,000	4.48	$923.52m				
finance-abc7-com	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
finance-abc7chicago-com	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
financial-content	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
finapps-forbes-com	rev	0.4%	$17.78	17.54	0.08	141,166	17.86	16.96	17.70	19.33	9.22	52 mil	2.8	928 mil	0.0	0.00	6.41	
finviz	rev	0.45%	17.78			141,166			17.70	-8.02%	92.84%	52.18m	2.77	927.76m			6.41	
fool	rev	+0.45%	$17.78	$17.54	0.08	140,407	$17.86	$16.96	$17.70	$19.33	$9.22		2.90	$927.68m				
foxbusiness	rev		$17.78		+0.08	141,526			$17.70									
google-finance	rev	(0.45%)	17.78	17.54	+0.08	141,166.00	17.86	16.96		19.33	9.22	51.90m	2.77	922.82m			6.41	
howthemarketworks	rev	0.452%	17.78	17.54	0.08	140,407	17.86	16.96	17.7									
hpcwire	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
insidestocks	rev	+0.45%	17.78	17.54	+0.08	140407	17.86	16.96					price earnings ratio: 14.22					
investopedia	rev	+0.45 %	$17.78	17.54	+0.08				17.70									
investorguide	rev	+0.45%	17.78	17.54	+0.08		17.86	16.96		19.33	9.22		2.76	927.7m			6.416	
marketintellisearch	rev	0.45 %	$17.78	$17.54	0.08	148.30k	$17.86	$16.96	$17.70			52.18m	2.76	0.92b	0.0 %		6.41	
marketwatch	rev	+0.45%	$17.78	open: 17.54	+0.08	1,119	$17.86	$16.96	$17.70	$19.33	$9.22		2.77	$995.52m			6.41	
minyanville	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
msn-money	rev	+0.45%	17.78	17.54	+0.08	141,166	17.86	16.96	17.70	19.33	9.22	52.18 mil	2.77	923.51 mil			6.42	
nasdaq-com	rev	0.45%	$ 17.78		0.08	141,166	$ 17.86	$ 16.96	$ 17.70	$ 19.33	$ 9.22	49,051,000	2.77	$ 872,126,780			$ 6.41	
optimum	rev	+0.45%	17.78 ( 4:15 pm edt)	17.54	+0.08	141,166	17.86	16.96	17.70	19.33	9.22	49.05m	2.8	872.1m			6.41	
paidcontent	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
pc-quote	rev	0.45%	17.78	17.54	0.08	141,166	17.86	16.96	17.7	19.33	9.22	50,485,562	2.85491	897,633,000				
personal-wealth-biz	rev	+0.45%	17.78	17.54		141,526	17.86	16.96	17.70	19.33	9.22		2.76			0.00	6.416	
predictwallstreet	rev	+0.45%	17.78		+0.08	141,166												
raymond-james	rev	0.45	17.78	17.54	0.08	141,166	17.86	16.96	17.78	19.33	9.22		2.75				6.46	
renewable-energy-world	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
screamingmedia	rev																	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+0.45%	last trade: 17.78		change: 0.080								p/e ratio: 2.76					
smartmoney	rev	(0.45%)	17.78	$17.54	0.08	141,166	$17.86	$16.96	$17.70	$19.33	$9.22			868,200	0.00%	$0.00		
stocknod	rev	+0.4520%	17.78 usd	17.54	+0.0800	141,166	17.86	16.96	17.70	19.33	9.220	49,050,628						
stockpickr	rev	0.45%	$17.78 0.08 | 0.45%	17.54	0.08	141.17k	17.86	16.96	17.70	19.33	9.22							
stocksmart	rev	%	$16.85	9.8		1,575	17.56	16.85										
stocktwits	rev	0.45%	17.78		+0.08													
streetinsider-com	rev	0.45%	17.78	$17.54	+0.08	141,166	$17.86	$16.96	$17.70	$19.33	$9.22		2.77				$6.41	
thecramerreport	rev		17.70	18.24	-0.60	83630	18.24	17.58										
thestree	rev	0.45%	$17.78	17.54	0.08	141166	17.86	16.96	17.7	-19.33	9.22	5.2175628e7		8.97626492e8				
tickerspy	rev	0.45%	$17.78	17.54	+0.08	140,407	17.86	16.96	17.70	19.33	9.22		2.8	923.5m	0.00%	$0.00		
tmx-quotemedia	rev	0.45%	17.780	17.540	0.080	141,526	17.860	16.960	17.700	19.330	9.220	52,175,628	2.80	927,682,666			6.42	
updown	rev	0.45%	$17.78	$17.54	$0.08	140,407	$17.86	$16.96	$17.70	$19.33	$9.22	52.17b	2.83	$955m			6.46	
wallstreetsurvivor	rev	0.45%	17.78	17.54	0.08	140,407	17.86	16.96		19.33	9.22		2.80	$868m			6.26	
yahoo-finance	rev	0.45%	17.78	17.54	0.08	141,166	17.86	16.96	17.70	19.33	9.22		2.77	927.67m			6.42	
ycharts-com	rev	+0.45%	17.78		+0.08					19.33	9.22		2.77	927.76m	0.00%		6.42	
zacks	rev	(0.45%)	17.78		0.08	vol.  141,166	17.86	16.96		19.33	9.22		12.47	923.52 m	0.00	0.00	1.42	
advfn	bmc	-4.17	48.89	50.84	-2.13	3535212	50.95	48.53										
barchart	bmc	-4.17%	48.89	50.84	-2.13	5,225,148	50.95	48.53	51.02	56.55	34.47		20.75	$8.73 b			+2.47	
barrons	bmc	4.23%	48.86	50.84	-2.16	3.432m	50.95	48.53				182.40 million		$9.22 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-4.175%	48.890	50.840	-2.130	3,535,212	50.950	48.530		56.55	34.47	176.858mil	21.944	8,654.547mil			2.230	
boston-com	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
bostonmerchant	bmc	-4.175%	48.89 usd	50.84	-2.130	3,541,712	50.95	48.53	51.02	56.55	34.47	175,929,067						
business-insider	bmc	-4.175%	48.89 usd	50.84	-2.130	3,541,712	50.95	48.53	51.02	56.55	34.47	175,929,067						
chron	bmc	-4.175%	48.89 usd	50.84	-2.130	3,541,712	50.95	48.53	51.02	56.55	34.47	175,929,067						
cio-com	bmc	-4.17%	48.89 usd	50.84	-2.130	3,541,712	50.95	48.53	51.02	56.55	34.47	175,929,067	19.56	9b				
cnn-money	bmc	-4.17%	48.89	50.84	-2.13	3,532,155	50.95	48.53	51.02				19.6	$8.6b				
easystockalterts	bmc	-4.25%	48.86	50.84	-2.16	3423893	50.95	48.53	51.02	56.55	34.47		19.54				2.50	
eresearch-fidelity-com	bmc	-4.17%	48.8900	50.8400	-2.1300	+32.07%	50.9500	48.5300	51.0200	56.5500	34.4700	175,929,000	1.64	$8.98b				
finance-abc7-com	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
financial-content	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	-4.2%	$48.89	50.84	-2.13	3,535,212	50.95	48.53	51.02	56.55	34.47	176 mil	19.6	9 bil	0.0	0.00	2.50	
finviz	bmc	-4.17%	48.89			3,534,512			51.02	-13.55%	41.83%	175.93m	20.41	8.98b			2.50	
fool	bmc	-4.08%	$48.94	$50.84	-2.08	3,338,325	$50.95	$48.53	$51.02	$56.55	$34.47		20.40	$8.66b				
foxbusiness	bmc		$48.89		-2.13	3,551,312			$51.02									
google-finance	bmc	(-4.17%)	48.89	50.84	-2.13	3.55m	50.95	48.53		56.55	34.47	175.93m	19.55	8.60b			2.50	
howthemarketworks	bmc	-4.175%	48.89	50.84	-2.13	3,525,912	50.95	48.53	51.02									
hpcwire	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
insidestocks	bmc	-3.96%	49.00	50.84	-2.02	4739858	50.95	48.53					price earnings ratio: 16.28					
investopedia	bmc	-4.00 %	$48.98	50.84	-2.04				51.02									
investorguide	bmc	-4.17%	48.89	50.84	-2.13		50.95	48.53		56.55	34.47		20.41	8.647b			2.50	
marketintellisearch	bmc	-4.17 %	$48.89	$50.84	-2.13	3511.50k	$50.95	$48.53	$51.02			175.93m	20.41	8.98b	0.0 %		2.50	
marketwatch	bmc	-4.17%	$50.28	open: 50.84	-2.13	187,395	$50.95	$48.53	$51.02	$56.55	$34.47		19.52	$9.22b			2.50	
minyanville	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
msn-money	bmc	-4.17%	48.89	50.84	-2.13	3.54 mil	50.95	48.53	51.02	56.55	34.47	175.93 mil	14.73	8.98 bil			2.50	
nasdaq-com	bmc	4.17%	$ 48.89	$ 50.84	2.13	3,535,212	$ 50.95	$ 48.53	$ 51.02	$ 56.55	$ 34.47	176,858,000	19.79	$ 8,646,587,620			$ 2.47	
optimum	bmc	-4.23%	48.86 ( 4:00 pm edt)	50.84	-2.16	3,423,893	50.95	48.53	51.02	56.55	34.47	175.93m	19.5	8.6b			2.50	
paidcontent	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
pc-quote	bmc	-4.17%	48.89	50.84	-2.13	3,688,434	50.95	48.53	51.02	56.55	34.47	183,701,698	15.37651	8,981,176,000				
personal-wealth-biz	bmc	-4.17%	48.89	50.84	-2.13	3,550,812	50.95	48.53	51.02	56.55	34.47		20.41			0.00	2.50	
predictwallstreet	bmc	-4.17%	48.89		-2.13	3,535,212												
raymond-james	bmc	-4.17	48.89	50.84	-2.13	3,535,212	50.95	48.53	48.89	56.55	34.47		19.17				2.55	
renewable-energy-world	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
screamingmedia	bmc																	
scroli	bmc	-4.17%	bmc 48.89	50.84	-2.13	3,012,127	50.95	48.53	51.02	56.55	34.47		19.55				2.50	
simple-stock-quotes	bmc	-4.17%	last trade: 48.89		change: -2.130								p/e ratio: 20.41					
smartmoney	bmc	(-4.17%)	48.89	$50.84	-2.13	3,535,212	$50.95	$48.53	$51.02	$56.55	$34.47			8,975,900	0.00%	$0.00		
stocknod	bmc	-4.175%	48.89 usd	50.84	-2.130	3,526,112	50.95	48.53	51.02	56.55	34.47	175,929,067						
stockpickr	bmc	-4.17%	$48.89 -2.13 | -4.17%	50.84	-2.13	3.53m	50.95	48.53	51.02	56.55	34.47							
stocksmart	bmc	%	$54.755	47.6		146,392	56.16	54.73										
stocktwits	bmc	-4.23%	48.86		-2.16													
streetinsider-com	bmc	4.23%	48.86	$50.84	-2.16	3,423,893	$50.95	$48.53	$51.02	$56.55	$34.47		19.54				$2.50	
thecramerreport	bmc		51.02	50.82	-0.03	2103122	51.33	50.47										
thestree	bmc	-4.17%	$48.89	50.84	-2.13	3533155	50.95	48.53	51.02	-56.55	34.47	1.76858e8		8.98117887e9				
tickerspy	bmc	-4.17%	$48.89	50.84	-2.13	3,535,012	50.95	48.53	51.02	56.55	34.47		15.4	9.0b	0.00%	$0.00		
tmx-quotemedia	bmc	-4.17%	48.890	50.840	-2.130	3,551,312	50.950	48.530	51.020	56.550	34.470	176,858,000	20.40	8,646,587,620			2.50	
updown	bmc	-4.17%	$48.89	$50.84	-$2.13	3,500,539	$50.95	$48.53	$51.02	$56.55	$34.47	176.85b	20.02	$9.02b			2.55	
wallstreetsurvivor	bmc	-4.17%	48.89	50.84	-2.13	3,525,912	50.95	48.53		56.55	34.47		20.40	$9b			2.50	
yahoo-finance	bmc	4.17%	48.89	50.84	2.13	3,534,712	50.95	48.53	51.02	56.55	34.47		19.56	8.65b			2.50	
ycharts-com	bmc	-4.23%	48.86		-2.16					56.55	34.47		19.54	8.73b	0.00%		2.50	
zacks	bmc	(-4.17%)	48.89		-2.13	vol.  3,549,612	50.95	48.53		56.55	34.47		20.74	8.98 b	0.00	0.00	2.46	
advfn	bmi	-3.00	36.84	37.72	-1.14	99380	37.82	36.65										
barchart	bmi	-3.00%	36.84	37.72	-1.14	99,380	37.82	36.65	37.98	45.15	33.85		21.99	$554.44 m	1.45%	$0.56	+1.77	
barrons	bmi	3.00%	36.84	37.72	-1.14	98,060	37.82	36.65				15.01 million		$584.25 million	1.52%	$0.14		
bloomberg	bmi	-3.002%	36.840	37.720	-1.140	99,380	37.820	36.650		45.49	33.98	15.054mil	20.932	554.590mil	1.520	0.140 regular cash	1.760	
boston-com	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
bostonmerchant	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
business-insider	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
chron	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
cio-com	bmi	-3.00%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022	20.93	555m	1.4	0.56		
cnn-money	bmi	-3.00%	36.84	37.72	-1.14	99,380	37.82	36.65	37.98				20.8	$554.6m	1.52%			
easystockalterts	bmi	-3.02%	36.84	37.72	-1.14	99380	37.82	36.65	37.98	45.49	33.98		20.93				1.76	
eresearch-fidelity-com	bmi	-3.00%	36.8400	37.7200	-1.1400	-5.10%	37.8200	36.6500	37.9800	45.4900	33.9800	15,054,000	13.63	$571.75m	$0.140000	06/15/11		
finance-abc7-com	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
financial-content	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	-3.0%	$36.84	37.72	-1.14	99,380	37.82	36.65	37.98	45.49	33.98	15 mil	20.9	555 mil	1.5	0.56	1.76	
finviz	bmi	-3.00%	36.84			99,380			37.98	-18.40%	8.84%	15.05m	21.05	554.44m		0.56	1.75	
fool	bmi	-3.00%	$36.84	$37.72	-1.14	99,380	$37.82	$36.65	$37.98	$45.49	$33.98		22.00	$554.59m	1.30%	0.56		
foxbusiness	bmi		$36.84		-1.14	99,879			$37.98									
google-finance	bmi	(-3.00%)	36.84	37.72	-1.14	99,380.00	37.82	36.65		45.49	33.98	15.05m	21.00	554.59m	1.52	0.14	1.75	
howthemarketworks	bmi	-3.002%	36.84	37.72	-1.14	98,060	37.82	36.65	37.98									
hpcwire	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
insidestocks	bmi	-3.00%	36.84	37.72	-1.14	98060	37.82	36.65					price earnings ratio: 20.93					
investopedia	bmi																	
investorguide	bmi	-3.00%	36.84	37.72	-1.14		37.82	36.65		45.49	33.98		21.47	554.6m			1.769	
marketintellisearch	bmi	-3.0 %	$36.84	$37.72	-1.14	97.40k	$37.82	$36.65	$37.98			15.05m	21.70	0.57b	1.47 %		1.75	
marketwatch	bmi	-3.00%	$36.84	open: 37.72	-1.14	1,819	$37.82	$36.65	$37.98	$45.49	$33.98		21.02	$584.25m	1.52%	0.14	1.75	
minyanville	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
msn-money	bmi	-3.00%	36.84	37.72	-1.14	99,380	37.82	36.65	37.98	45.49	33.98	15.05 mil	20.93	571.75 mil	1.47%	0.56	1.76	
nasdaq-com	bmi	3%	$ 36.84		1.14	99,380	$ 37.82	$ 36.65	$ 37.98	$ 45.49	$ 33.98	15,054,000	20.93	$ 554,589,360	1.47 %	$0.560000	$ 1.76	
optimum	bmi	-3.00%	36.84 ( 4:15 pm edt)	37.72	-1.14	99,380	37.82	36.65	37.98	45.49	33.98	15.05m	20.9	554.6m	1.52	0.56	1.76	
paidcontent	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
pc-quote	bmi	-3.00%	36.84	37.72	-1.14	99,380	37.82	36.65	37.98	45.49	33.98	15,818,141	21.99432	582,740,000		0.14		
personal-wealth-biz	bmi	-3.00%	36.84	37.72	-1.14	99,879	37.82	36.65	37.98	45.49	33.98		21.47		1.47	0.56	1.769	
predictwallstreet	bmi	-3.00%	36.84		-1.14	99,380												
raymond-james	bmi	-3.00	36.84	37.72	-1.14	99,380	37.82	36.65	36.84	45.49	33.98		20.81				1.77	
renewable-energy-world	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
screamingmedia	bmi																	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	-3.00%	last trade: 36.84		change: -1.140								p/e ratio: 21.47					
smartmoney	bmi	(-3.00%)	36.84	$37.72	-1.14	99,380	$37.82	$36.65	$37.98	$45.49	$33.98			571,800	1.47%	$0.14		
stocknod	bmi	-3.002%	36.84 usd	37.72	-1.140	99,380	37.82	36.65	37.98	45.49	33.98	15,054,022						
stockpickr	bmi	-3.00%	$36.84 -1.14 | -3.00%	37.72	-1.14	99.38k	37.82	36.65	37.98	45.49	33.98							
stocksmart	bmi	%	$36.64	45		14,660	37.29	36.35										
stocktwits	bmi	-2.95%	36.86		-1.12													
streetinsider-com	bmi	3%	36.84	$37.72	-1.14	99,380	$37.82	$36.65	$37.98	$45.49	$33.98		20.93				$1.76	
thecramerreport	bmi		37.98	38.76	-0.73	57493	38.83	37.95										
thestree	bmi	-3.0%	$36.84	37.72	-1.14	99380	37.82	36.65	37.98	-45.49	33.98	1.5054022e7		5.82741192e8				
tickerspy	bmi	-3.00%	$36.84	37.72	-1.14	99,380	37.82	36.65	37.98	45.49	33.98		21.6	571.7m	1.47%	$0.14		
tmx-quotemedia	bmi	-3.00%	36.840	37.720	-1.140	99,879	37.820	36.650	37.980	45.490	33.980	15,054,022	21.60	554,590,170	1.520	0.140 usd	1.76	
updown	bmi	-3.00%	$36.84	$37.72	-$1.14	98,060	$37.82	$36.65	$37.98	$45.49	$33.98	15.05b	21.73	$583m			1.78	
wallstreetsurvivor	bmi	-3.00%	36.84	37.72	-1.14	98,060	37.82	36.65		45.49	33.98		21.60	$572m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	3.00%	36.84	37.72	1.14	99,380	37.82	36.65	37.98	45.49	33.98		20.83	554.59m	1.40%	0.56	1.77	
ycharts-com	bmi	-2.95%	36.86		-1.12					45.49	33.98		20.94	554.74m	1.44%		1.76	
zacks	bmi	(-3.00%)	36.84		-1.14	vol.  99,380	37.82	36.65		45.49	33.98		21.58	571.75 m	1.47	0.56	1.76	
advfn	qcom	-3.45	54.59	56.0	-1.95	15399586	56.15	54.3915										
barchart	qcom	-3.45%	54.59	56.00	-1.95	23,251,414	56.15	54.39	56.54	59.61	36.86		21.68	$89.73 b	1.51%	$0.86	+2.30	
barrons	qcom	3.45%	54.59	56.00	-1.95	15.378m	56.11	54.392				1.66 billion		$96.36 billion	1.58%	$0.22		
bloomberg	qcom	-3.449%	54.590	56.000	-1.950	15,072,585	56.150	54.392		59.84	37.45	1,679.739mil	19.637	91,696.970mil	1.424	0.215 regular cash	2.780	
boston-com	qcom	-3.449%	54.59 usd	56.00	-1.950	15,377,922	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
bostonmerchant	qcom	-3.449%	54.59 usd	56.00	-1.950	15,377,922	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
business-insider	qcom	-3.449%	54.59 usd	56.00	-1.950	15,377,922	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
chron	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
cio-com	qcom	-3.45%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316	22.65	92b	1.5	0.86		
cnn-money	qcom	-3.45%	54.59	56.00	-1.95	15,382,302	56.15	54.39	56.54				23.7	$91.7b	1.58%			
easystockalterts	qcom	-3.48%	54.59	56.00	-1.95	15364942	56.15	54.39	56.54	59.84	37.45		22.65				2.41	
eresearch-fidelity-com	qcom	-3.45%	54.5900	56.0000	-1.9500	+44.09%	56.1500	54.3915	56.5400	59.8400	37.4500	1,679,739,000	1.14	$94.97b	$0.215000	09/23/11		
finance-abc7-com	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
finance-abc7chicago-com	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
financial-content	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
finapps-forbes-com	qcom	-3.5%	$54.59	56.00	-1.95	15,391,286	56.15	54.39	56.54	59.84	37.45	1.68 bil	22.4	92 bil	1.6	0.86	2.44	
finviz	qcom	-3.45%	54.59			15,389,586			56.54	-8.43%	48.14%	1.68b	21.58	94.97b		0.86	2.62	
fool	qcom	-3.57%	$54.52	$56.00	-2.02	13,431,833	$56.15	$54.39	$56.54	$59.84	$37.45		24.90	$91.58b	1.70%	0.86		
foxbusiness	qcom		$54.59		-1.95	15,461,117			$56.54									
google-finance	qcom	(-3.45%)	54.59	56.00	-1.95	15.40m	56.15	54.39		59.84	37.45	1.68b	20.81	91.70b	1.58	0.22	2.62	
howthemarketworks	qcom	-3.449%	54.59	56	-1.95	15,369,622	56.15	54.3915	56.54									
hpcwire	qcom	-3.449%	54.59 usd	56.00	-1.950	15,377,922	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
insidestocks	qcom	-3.45%	54.59	56.00	-1.95	22723428	56.15	54.39					price earnings ratio: 17.67					
investopedia	qcom	-3.50 %	$54.56	56.00	-1.98				56.54									
investorguide	qcom	-3.45%	54.59	55.95	-1.95		56.15	54.3915		59.84	37.45		24.51	91.140b			2.307	
marketintellisearch	qcom	-3.48 %	$54.57	$55.95	-1.97	15225.90k	$56.15	$54.39	$56.54			1679.74m	21.58	94.97b	1.52 %		2.62	
marketwatch	qcom	-3.45%	$54.55	open: 56.00	-1.95	94,328	$56.15	$54.39	$56.54	$59.84	$37.45		23.18	$96.36b	1.58%	0.22	2.36	
minyanville	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
msn-money	qcom	-3.45%	54.59	56.00	-1.95	15.39 mil	56.15	54.39	56.54	59.84	37.45	1.68 bil	21.84	94.97 bil	1.52%	0.86	2.44	
nasdaq-com	qcom	3.45%	$ 54.59	$ 55.95	1.95	15,391,286	$ 56.15	$ 54.3915	$ 56.54	$ 59.84	$ 37.45	1,669,532,000	22.37	$ 91,139,751,880	1.52 %	$0.860000	$ 2.44	
optimum	qcom	-3.45%	54.59 ( 4:00 pm edt)	56.00	-1.95	15,365,142	56.15	54.39	56.54	59.84	37.45	1.68b	22.7	91.7b	1.58	0.86	2.41	
paidcontent	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
pc-quote	qcom	-3.45%	54.59	56.0	-1.95	15,461,117	56.15	54.3915	56.54	59.84	37.45	1,745,198,205	22.724	95,270,370,000		0.215		
personal-wealth-biz	qcom	-3.45%	54.59	55.95	-1.95	15,459,417	56.15	54.3915	56.54	59.84	37.45		24.51		1.39	0.785	2.307	
predictwallstreet	qcom	-3.41%	54.61		-1.93	11,653,418												
raymond-james	qcom	-3.45	54.59	56.00	-1.95	15,391,286	56.15	54.39	54.59	59.84	37.45		20.45				2.67	
renewable-energy-world	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
screamingmedia	qcom																	
scroli	qcom	-3.45%	qcom 54.59	56.00	-1.95	13,545,759	56.15	54.39	56.54	59.84	37.45		20.81				2.62	
simple-stock-quotes	qcom	-3.45%	last trade: 54.59		change: -1.950								p/e ratio: 24.51					
smartmoney	qcom	(-3.45%)	54.59	$56.00	-1.95	15,391,286	$56.15	$54.39	$56.54	$59.84	$37.45			94,817,600	1.52%	$0.22		
stocknod	qcom	-3.449%	54.59 usd	56.00	-1.950	15,369,622	56.15	54.39	56.54	59.84	37.45	1,679,739,316						
stockpickr	qcom	-3.45%	$54.59 -1.95 | -3.45%	56.00	-1.95	15.39m	56.15	54.39	56.54	59.84	37.45							
stocksmart	qcom	%	$57.16	49.64		1,505,042	58.94	56.98										
stocktwits	qcom	-3.50%	54.56		-1.98													
streetinsider-com	qcom	3.45%	54.59	$56.00	-1.95	15,364,942	$56.15	$54.39	$56.54	$59.84	$37.45		22.65				$2.41	
thecramerreport	qcom		56.54	56.85	-0.27	9827393	56.99	56.30										
thestree	qcom	-3.45%	$54.59	56.0	-1.95	15386806	56.15	54.39	56.54	-59.84	37.45	1.679739316e9		9.527037e10				
tickerspy	qcom	-3.45%	$54.59	56.00	-1.95	15,386,806	56.15	54.39	56.54	59.84	37.45		22.6	94.9b	1.52%	$0.21		
tmx-quotemedia	qcom	-3.45%	54.590	56.000	-1.950	15,461,117	56.150	54.392	56.540	59.840	37.450	1,679,739,316	23.20	91,696,969,260	1.521	0.215 usd	2.44	
updown	qcom	-3.45%	$54.59	$56.00	-$1.95	15,377,880	$56.15	$54.39	$56.54	$59.84	$37.45	1679.73b	22.90	$95.42b				
wallstreetsurvivor	qcom	-3.45%	54.59	56.00	-1.95	15,377,922	56.15	54.39		59.84	37.45		23.20	$95b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	3.45%	54.59	55.95	1.95	15,389,586	56.15	54.39	56.54	59.84	37.45		23.66	91.14b	1.50%	0.86	2.31	
ycharts-com	qcom	-3.50%	54.56		-1.98					59.84	37.45		22.36	91.09b	1.55%		2.44	
zacks	qcom	(-3.45%)	54.59		-1.95	vol.  15,396,082	56.14	54.39		59.84	37.45		21.58	94.40 b	1.52	0.86	2.62	
advfn	fmbi	-1.08	11.88	11.81	-0.13	734170	12.16	11.69										
barchart	fmbi	-1.08%	11.88	11.81	-0.13	795,184	12.16	11.69	12.01	13.47	9.24		0.00	$885.54 m	0.33%	$0.04	-0.24	
barrons	fmbi	1.08%	11.88	11.81	-0.13	734,170	12.16	11.69				72.42 million		$941.85 million	0.34%	$0.01		
bloomberg	fmbi	-1.082%	11.880	11.810	-0.130	734,170	12.160	11.690		13.48	9.26	74.537mil		885.505mil	0.337	0.010 regular cash	-0.170	
boston-com	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
bostonmerchant	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
business-insider	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
chron	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
cio-com	fmbi	-1.08%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461		886m	0.3	0.04		
cnn-money	fmbi	-1.08%	11.88	11.96	-0.13	708,349	12.16	11.69	12.01				nm	$885.5m	0.34%			
easystockalterts	fmbi	-1.10%	11.88	11.81	-0.13	734170	12.16	11.69	12.01	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	-1.08%	11.8800	11.8100	-0.1300	-6.83%	12.1600	11.6900	12.0100	13.4800	9.2600	74,537,000	16.48	$895.19m	$0.010000	07/12/11		
finance-abc7-com	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
financial-content	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	-1.1%	$11.88	11.81	-0.13	734,170	12.16	11.69	12.01	13.48	9.26	75 mil		886 mil	0.3	0.04	-0.20	
finviz	fmbi	-1.08%	11.88			734,170			12.01	-11.80%	28.57%	74.54m		895.23m		0.04	-0.24	
fool	fmbi	-1.08%	$11.88	$11.81	-0.13	708,349	$12.16	$11.69	$12.01	$13.48	$9.26		0.00	$885.51m	0.30%	0.04		
foxbusiness	fmbi		$11.88		-0.13	736,643			$12.01									
google-finance	fmbi	(-1.08%)	11.88	11.81	-0.13	734,170.00	12.16	11.69		13.48	9.26	74.54m		885.51m	0.34	0.01	-0.24	
howthemarketworks	fmbi	-1.082%	11.88	11.81	-0.13	708,349	12.16	11.69	12.01									
hpcwire	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
insidestocks	fmbi	-1.08%	11.88	11.81	-0.13	734170	12.16	11.69										
investopedia	fmbi	-1.08 %	$11.88	11.81	-0.13				12.01									
investorguide	fmbi	-1.08%	11.88	11.90	-0.13		12.16	11.69		13.48	9.26			885.5m			-0.245	
marketintellisearch	fmbi	-1.08 %	$11.88	$11.90	-0.13	703.50k	$12.16	$11.69	$12.01			74.54m	0.00	0.90b	0.33 %		-0.24	
marketwatch	fmbi	-1.08%	$11.88	open: 11.81	-0.13	31,451	$12.16	$11.69	$12.01	$13.48	$9.26			$941.85m	0.34%	0.01		
minyanville	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
msn-money	fmbi	-1.08%	11.88	11.81	-0.13	734,170	12.16	11.69	12.01	13.48	9.26	74.54 mil	-47.52	895.19 mil	0.33%	0.04	-0.24	
nasdaq-com	fmbi	1.08%	$ 11.88	$ 11.81	0.13	734,170	$ 12.16	$ 11.69	$ 12.01	$ 13.48	$ 9.26	74,537,000		$ 885,499,560	0.33 %	$0.040000	$ -0.24	
optimum	fmbi	-1.08%	11.88 ( 4:30 pm edt)	11.81	-0.13	734,170	12.16	11.69	12.01	13.48	9.26	74.54m		885.5m	0.34	0.04	-0.25	
paidcontent	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
pc-quote	fmbi	-1.08%	11.88	11.81	-0.13	734,170	12.16	11.69	12.01	13.48	9.26	76,419,251	-48.72	907,861,000		0.01		
personal-wealth-biz	fmbi	-1.08%	11.88	11.90	-0.13	736,643	12.16	11.69	12.01	13.48	9.26				0.33	0.04	-0.245	
predictwallstreet	fmbi	-1.08%	11.88		-0.13	734,170												
raymond-james	fmbi	-1.08	11.88	11.81	-0.13	734,170	12.16	11.69	11.88	13.48	9.26						-0.24	
renewable-energy-world	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
screamingmedia	fmbi																	
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	-1.08%	last trade: 11.88		change: -0.130													
smartmoney	fmbi	(-1.08%)	11.88	$11.81	-0.13	734,170	$12.16	$11.69	$12.01	$13.48	$9.26			895,200	0.33%	$0.01		
stocknod	fmbi	-1.082%	11.88 usd	11.81	-0.1300	734,170	12.16	11.69	12.01	13.48	9.260	74,537,461						
stockpickr	fmbi	-1.08%	$11.88 -0.13 | -1.08%	11.81	-0.13	734.17k	12.16	11.69	12.01	13.48	9.26							
stocksmart	fmbi	%	$11.94	11.75		88,503	12.18	11.82										
stocktwits	fmbi	-1.08%	11.88		-0.13													
streetinsider-com	fmbi	1.08%	11.88	$11.81	-0.13	734,170	$12.16	$11.69	$12.01	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.01	12.07	-0.17	456484	12.16	11.94										
thestree	fmbi	-1.08%	$11.88	11.81	-0.13	734170	12.16	11.69	12.01	-13.48	9.26	7.4537461e7		9.07866275e8				
tickerspy	fmbi	-1.08%	$11.88	11.81	-0.13	734,170	12.16	11.69	12.01	13.48	9.26		-48.0	895.2m	0.33%	$0.01		
tmx-quotemedia	fmbi	-1.08%	11.880	11.810	-0.130	736,643	12.160	11.690	12.010	13.480	9.260	74,537,461		885,505,037	0.333	0.010 usd	-0.25	
updown	fmbi	-1.08%	$11.88	$11.81	-$0.13	703,238	$12.16	$11.69	$12.01	$13.48	$9.26	74.53b		$908m			-0.24	
wallstreetsurvivor	fmbi	-1.08%	11.88	11.81	-0.13	708,349	12.16	11.69		13.48	9.26			$895m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	1.08%	11.88	11.90	0.13	734,170	12.16	11.69	12.01	13.48	9.26			885.50m	0.30%	0.04	-0.25	
ycharts-com	fmbi	-1.08%	11.88		-0.13					13.48	9.26			885.54m	0.30%		-0.25	
zacks	fmbi	(-1.08%)	11.88		-0.13	vol.  734,170	12.16	11.69		13.48	9.26			895.19 m	0.33	0.04	-.24	
advfn	hott	-6.37	7.35	7.79	-0.5	811559	7.79	7.25										
barchart	hott	-6.37%	7.35	7.79	-0.50	828,435	7.79	7.25	7.85	8.38	4.39		263.67	$328.18 m	3.54%	$0.28	-0.31	
barrons	hott	6.37%	7.35	7.79	-0.50	811,459	7.79	7.25				44.55 million		$362.91 million	3.81%	$0.07		
bloomberg	hott	-6.369%	7.350	7.790	-0.500	811,559	7.790	7.250		8.45	4.58	44.748mil	122.500	328.897mil	3.810	0.070 regular cash	0.060	
boston-com	hott	-6.369%	7.350 usd	7.790	-0.5000	811,559	7.790	7.250	7.850	8.450	4.580	44,747,906						
bostonmerchant	hott	-6.369%	7.350 usd	7.790	-0.5000	811,559	7.790	7.250	7.850	8.450	4.580	44,747,906						
business-insider	hott	-6.369%	7.350 usd	7.790	-0.5000	811,559	7.790	7.250	7.850	8.450	4.580	44,747,906						
chron	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
cio-com	hott	-6.37%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906		329m	3.5	0.28		
cnn-money	hott	-6.37%	7.35	7.79	-0.50	801,981	7.79	7.25	7.85				nm	$328.9m	3.81%			
easystockalterts	hott	-6.42%	7.35	7.79	-0.50	811459	7.79	7.25	7.85	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	-6.37%	7.3500	7.7900	-0.5000	+37.96%	7.7900	7.2500	7.8500	8.4500	4.5800	44,748,000	4.55	$351.27m	$0.070000	08/01/11		
finance-abc7-com	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
financial-content	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
finapps-forbes-com	hott	-6.4%	$7.35	7.79	-0.50	811,459	7.79	7.25	7.85	8.45	4.58	45 mil		329 mil	3.8	0.28	-0.31	
finviz	hott	-6.37%	7.35			811,459			7.85	-12.18%	67.50%	44.75m		351.29m		0.28	-0.32	
fool	hott	-6.37%	$7.35	$7.79	-0.50	811,459	$7.79	$7.25	$7.85	$8.45	$4.58		0.00	$328.90m		0.28		
foxbusiness	hott		$7.35		-0.50	813,044			$7.85									
google-finance	hott	(-6.37%)	7.35	7.79	-0.50	811,459.00	7.79	7.25		8.45	4.58	44.75m		328.90m	3.81	0.07	-0.32	
howthemarketworks	hott	-6.369%	7.35	7.79	-0.5	755,501	7.79	7.25	7.85									
hpcwire	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
insidestocks	hott	-6.37%	7.35	7.79	-0.50	811459	7.79	7.25					price earnings ratio: 66.82					
investopedia	hott	-6.37 %	$7.35	7.79	-0.50				7.85									
investorguide	hott	-6.37%	7.35	7.79	-0.50		7.79	7.25		8.45	4.58			328.9m			-0.31	
marketintellisearch	hott	-6.37 %	$7.35	$7.79	-0.50	797.00k	$7.79	$7.26	$7.85			44.75m	0.00	0.35b	3.57 %		-0.32	
marketwatch	hott	-6.37%	$7.35	open: 7.79	-0.50	9,278	$7.79	$7.25	$7.85	$8.45	$4.58			$362.91m	3.81%	0.07		
minyanville	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
msn-money	hott	-6.37%	7.35	7.79	-0.50	811,459	7.79	7.25	7.85	8.45	4.58	44.75 mil	-23.71	351.27 mil	3.57%	0.28	-0.32	
nasdaq-com	hott	6.37%	$ 7.35	$ 7.79	0.50	811,459	$ 7.79	$ 7.25	$ 7.85	$ 8.45	$ 4.58	44,748,000		$ 328,897,800	3.57 %	$0.280000	$ -0.31	
optimum	hott	-6.37%	7.35 ( 4:30 pm edt)	7.79	-0.50	811,459	7.79	7.25	7.85	8.45	4.58	44.75m		328.9m	3.81	0.28	-0.31	
paidcontent	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
pc-quote	hott	-6.37%	7.35	7.79	-0.50	811,559	7.79	7.25	7.85	8.45	4.58	48,157,374	-25.51613	353,957,000		0.07		
personal-wealth-biz	hott	-6.37%	7.35	7.79	-0.50	813,044	7.79	7.25	7.85	8.45	4.58				3.57	0.28	-0.31	
predictwallstreet	hott	-6.37%	7.34		-0.50	811,459												
raymond-james	hott	-6.37	7.35	7.79	-0.50	811,459	7.79	7.25	7.35	8.45	4.58						-0.31	
renewable-energy-world	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
screamingmedia	hott																	
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-6.37%	last trade: 7.35		change: -0.500													
smartmoney	hott	(-6.37%)	7.35	$7.79	-0.50	811,459	$7.79	$7.25	$7.85	$8.45	$4.58			351,300	3.57%	$0.07		
stocknod	hott	-6.369%	7.350 usd	7.790	-0.5000	811,459	7.790	7.250	7.850	8.450	4.580	44,747,906						
stockpickr	hott	-6.37%	$7.35 -0.50 | -6.37%	7.79	-0.50	811.46k	7.79	7.25	7.85	8.45	4.58							
stocksmart	hott	%	$7.51	6.41		62,779	7.76	7.51										
stocktwits	hott	-6.12%	7.37		-0.48													
streetinsider-com	hott	6.37%	7.35	$7.79	-0.5	811,459	$7.79	$7.25	$7.85	$8.45	$4.58						$-0.31	
thecramerreport	hott		7.85	7.84	-0.06	300217	7.97	7.79										
thestree	hott	-6.37%	$7.35	7.79	-0.5	811459	7.79	7.25	7.85	-8.45	4.58	4.4747906e7		3.53955936e8				
tickerspy	hott	-6.37%	$7.35	7.79	-0.50	811,459	7.79	7.25	7.85	8.45	4.58		-25.3	350.4m	3.57%	$0.07		
tmx-quotemedia	hott	-6.37%	7.350	7.790	-0.500	813,044	7.790	7.250	7.850	8.450	4.580	44,747,906		328,897,109	3.567	0.070 usd	-0.31	
updown	hott	-6.37%	$7.35	$7.79	-$0.50	801,281	$7.79	$7.25	$7.85	$8.45	$4.58	44.74b		$354m			-0.32	
wallstreetsurvivor	hott	-6.37%	7.35	7.79	-0.50	755,501	7.79	7.25		8.45	4.58			$351m	3.60%	1.28 -	-0.18	
yahoo-finance	hott	6.37%	7.35	7.79	0.50	811,459	7.79	7.25	7.85	8.45	4.58			328.89m	3.50%	0.28	-0.31	
ycharts-com	hott	-6.11%	7.37		-0.48					8.45	4.58			329.07m	3.73%		-0.31	
zacks	hott	(-6.37%)	7.35		-0.50	vol.  811,459	7.79	7.25		8.45	4.58		261.67	351.27 m	3.57	0.28	.03	
advfn	sbsi	-1.04	19.96	20.12	-0.21	53546	20.22	19.95										
barchart	sbsi	-1.04%	19.96	20.12	-0.21	88,539	20.22	19.95	20.17	22.64	17.19		9.11	$327.74 m	3.33%	$0.68	+2.13	
barrons	sbsi	1.04%	19.96	20.12	-0.21	53,546	20.22	19.95				16.55 million		$339.18 million	3.41%	$0.17		
bloomberg	sbsi	-1.041%	19.960	20.120	-0.210	53,546	20.220	19.950		22.10	16.79	16.441mil	8.943	328.171mil	4.096	0.170 regular cash	2.232	
boston-com	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
bostonmerchant	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
business-insider	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
chron	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
cio-com	sbsi	-1.04%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417	9.327	328m	3.3	0.68		
cnn-money	sbsi	-1.04%	19.96	20.12	-0.21	53,546	20.22	19.95	20.17				9.3	$328.2m	3.41%			
easystockalterts	sbsi	-1.04%	19.96	20.12	-0.21	53546	20.22	19.95	20.17	23.00	17.78		9.33				2.14	
eresearch-fidelity-com	sbsi	-1.04%	19.9600	20.1200	-0.2100	+8.33%	20.2200	19.9500	20.1700	22.1000	16.9333	16,441,000	37.95	$331.61m	$0.170000	06/09/11		
finance-abc7-com	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
financial-content	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	-1.0%	$19.96	20.12	-0.21	53,546	20.22	19.95	20.17	22.10	16.93	16 mil	8.9	328 mil	4.3	0.85	2.25	
finviz	sbsi	-1.04%	19.96			53,546			20.17	-11.83%	17.11%	16.44m	9.00	331.59m		0.68	2.24	
fool	sbsi	-1.04%	$19.96	$20.12	-0.21	53,546	$20.22	$19.95	$20.17	$22.10	$16.93		9.60	$328.17m	2.90%	0.68		
foxbusiness	sbsi		$19.96		-0.21	54,191			$20.17									
google-finance	sbsi	(-1.04%)	19.96	20.12	-0.21	53,546.00	20.22	19.95		22.10	16.93	16.44m	8.90	328.17m	3.41	0.17	2.24	
howthemarketworks	sbsi	-1.041%	19.96	20.12	-0.21	46,653	20.22	19.95	20.17									
hpcwire	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
insidestocks	sbsi	-1.04%	19.96	20.12	-0.21	53646	20.22	19.95										
investopedia	sbsi	-1.04 %	$19.96	20.12	-0.21				20.17									
investorguide	sbsi	-1.04%	19.96	20.08	-0.21		20.22	19.95		23.00	17.78		9.43	327.9m			2.14	
marketintellisearch	sbsi	-1.04 %	$19.96	$20.08	-0.21	45.20k	$20.22	$20.00	$20.17			16.44m	9.00	0.33b	3.37 %		2.24	
marketwatch	sbsi	-1.04%	$19.96	open: 20.12	-0.21	4,550	$20.22	$19.95	$20.17	$22.10	$16.93		9.79	$339.18m	3.41%	0.17	2.04	
minyanville	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
msn-money	sbsi	-1.04%	19.96	20.12	-0.21	53,546	20.22	19.95	20.17	22.10	16.93	16.44 mil	8.87	331.62 mil	3.37%	0.68	2.24	
nasdaq-com	sbsi	1.04%	$ 19.96	$ 20.12	0.21	53,546	$ 20.22	$ 19.95	$ 20.17	$ 22.10	$ 16.9333	16,441,000	8.9	$ 328,162,360	3.37 %	$0.680000	$ 2.24	
optimum	sbsi	-1.04%	19.96 ( 4:30 pm edt)	20.12	-0.21	53,546	20.22	19.95	20.17	23.00	17.78	16.44m	9.3	328.2m	3.41	0.68	2.14	
paidcontent	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
pc-quote	sbsi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sbsi	-1.04%	19.96	20.08	-0.21	54,191	20.22	19.95	20.17	23.00	17.78		9.43		4.21	0.85	2.14	
predictwallstreet	sbsi	-1.04%	19.96		-0.21	53,546												
raymond-james	sbsi	-1.04	19.96	20.12	-0.21	53,546	20.22	19.95	19.96	22.10	16.89		8.86				2.25	
renewable-energy-world	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
screamingmedia	sbsi																	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	-1.04%	last trade: 19.96		change: -0.210								p/e ratio: 9.43					
smartmoney	sbsi	(-1.04%)	19.96	$20.12	-0.21	53,546	$20.22	$19.95	$20.17	$22.10	$16.93			331,600	3.37%	$0.17		
stocknod	sbsi	-1.041%	19.96 usd	20.12	-0.2100	53,546	20.22	19.95	20.17	23.00	17.78	16,441,417						
stockpickr	sbsi	-1.04%	$19.96 -0.21 | -1.04%	20.12	-0.21	53.55k	20.22	19.95	20.17	22.10	16.93							
stocksmart	sbsi	%	$19.63	21.56		1,195	20.1	19.63										
stocktwits	sbsi	-0.40%	20.09		-0.08													
streetinsider-com	sbsi	1.04%	19.96	$20.12	-0.21	53,546	$20.22	$19.95	$20.17	$23.00	$17.78		9.33				$2.14	
thecramerreport	sbsi		20.17	20.44	-0.28	18169	20.57	20.11										
thestree	sbsi	-1.04%	$19.96	20.12	-0.21	53546	20.22	19.95	20.17	-22.1	16.93	1.6441417e7		3.36226978e8				
tickerspy	sbsi	-1.04%	$19.96	20.12	-0.21	53,546	20.22	19.95	20.17	22.10	16.93		9.0	331.6m	3.37%	$0.17		
tmx-quotemedia	sbsi	-1.04%	19.960	20.120	-0.210	54,191	20.220	19.950	20.170	22.100	16.933	16,441,417	9.40	328,170,683	3.371	0.170 usd	2.14	
updown	sbsi	-1.04%	$19.96	$20.12	-$0.21	45,638	$20.22	$19.95	$20.17	$22.10	$16.93	16.44b	9.59	$336m				
wallstreetsurvivor	sbsi	-1.04%	19.96	20.12	-0.21	46,653	20.22	19.95		22.10	16.93		9.40	$332m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	1.04%	19.96	20.08	0.21	53,546	20.22	19.95	20.17	23.00	17.78		9.33	327.92m	3.30%	0.68	2.14	
ycharts-com	sbsi	-0.40%	20.09		-0.08					22.10	16.93		9.39	329.88m	3.31%		2.14	
zacks	sbsi	(-1.04%)	19.96		-0.21	vol.  53,546	20.22	19.95		22.10	16.93		8.99	331.61 m	3.37	0.68	2.24	
advfn	smrt	-0.94	9.45	9.46	-0.09	224251	9.54	9.38										
barchart	smrt	-0.94%	9.45	9.43	-0.09	310,826	9.54	9.38	9.54	10.95	6.22		12.57	$420.34 m			+1.12	
barrons	smrt	0.94%	9.45	9.46	-0.09	210,351	9.54	9.38				43.59 million		$442.28 million		$0.5		
bloomberg	smrt	-0.943%	9.450	9.460	-0.090	224,251	9.540	9.380		10.95	6.22	44.947mil	10.385	424.744mil	5.291	0.500 special cash	0.910	
boston-com	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
bostonmerchant	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
business-insider	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
chron	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
cio-com	smrt	-0.94%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512	8.514	425m				
cnn-money	smrt	-0.94%	9.45	9.46	-0.09	223,451	9.54	9.38	9.54				8.5	$424.7m				
easystockalterts	smrt	-0.95%	9.45	9.46	-0.09	224151	9.54	9.38	9.54	10.95	6.56		8.51				1.11	
eresearch-fidelity-com	smrt	-0.94%	9.4500	9.4600	-0.0900	+18.22%	9.5400	9.3800	9.5400	10.9500	6.5600	44,947,000	5.27	$428.79m				
finance-abc7-com	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
finance-abc7chicago-com	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
financial-content	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
finapps-forbes-com	smrt	-0.9%	$9.45	9.46	-0.09	224,251	9.54	9.38	9.54	10.95	6.56	45 mil	8.4	425 mil	0.0	0.00	1.12	
finviz	smrt	-0.94%	9.45			224,251			9.54	-13.70%	44.05%	44.95m	8.52	428.82m			1.12	
fool	smrt	-0.94%	$9.45	$9.46	-0.09	224,251	$9.54	$9.38	$9.54	$10.95	$6.56		8.70	$424.74m				
foxbusiness	smrt		$9.45		-0.09	229,033			$9.54									
google-finance	smrt	(-0.94%)	9.45	9.46	-0.09	224,251.00	9.54	9.38		10.95	6.56	44.95m	8.40	424.74m	null	null	1.12	
howthemarketworks	smrt	-0.943%	9.45	9.46	-0.09	224,151	9.54	9.38	9.54									
hpcwire	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
insidestocks	smrt	-0.94%	9.45	9.43	-0.09	229033	9.54	9.38					price earnings ratio: 11.52					
investopedia	smrt	-0.94 %	$9.45	9.46	-0.09				9.54									
investorguide	smrt	-0.94%	9.45	9.54	-0.09		9.54	9.38		10.95	6.56		8.59	424.7m			1.111	
marketintellisearch	smrt	-0.94 %	$9.45	$9.54	-0.09	220.80k	$9.54	$9.38	$9.54			44.95m	8.52	0.43b	0.0 %		1.12	
marketwatch	smrt	-0.94%	$9.45	open: 9.46	-0.09	18,682	$9.54	$9.38	$9.54	$10.95	$6.56		8.37	$442.28m		0.50	1.13	
minyanville	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
msn-money	smrt	-0.94%	9.45	9.46	-0.09	224,251	9.54	9.38	9.54	10.95	6.56	44.95 mil	8.44	428.79 mil			1.13	
nasdaq-com	smrt	0.94%	$ 9.45	$ 9.46	0.09	224,251	$ 9.54	$ 9.38	$ 9.54	$ 10.95	$ 6.56	44,480,000	8.44	$ 420,336,000	20.96 %	$2.000000	$ 1.12	
optimum	smrt	-0.94%	9.45 ( 4:00 pm edt)	9.46	-0.09	224,151	9.54	9.38	9.54	10.95	6.56	44.95m	8.5	424.7m			1.11	
paidcontent	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
pc-quote	smrt	-0.94%	9.45	9.46	-0.09	229,033	9.54	9.38	9.54	10.95	6.56	46,040,952	8.64286	435,087,000		0.5		
personal-wealth-biz	smrt	-0.94%	9.45	9.54	-0.09	229,033	9.54	9.38	9.54	10.95	6.56		8.59			0.00	1.111	
predictwallstreet	smrt	-0.94%	9.44		-0.09	224,251												
raymond-james	smrt	-0.94	9.45	9.46	-0.09	224,251	9.54	9.38	9.45	10.95	6.56		8.36				1.13	
renewable-energy-world	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
screamingmedia	smrt																	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	-0.94%	last trade: 9.45		change: -0.090								p/e ratio: 8.59					
smartmoney	smrt	(-0.94%)	9.45	$9.46	-0.09	224,251	$9.54	$9.38	$9.54	$10.95	$6.56			428,800	0.00%	$0.50		
stocknod	smrt	-0.9434%	9.450 usd	9.460	-0.0900	224,151	9.540	9.380	9.540	10.95	6.560	44,946,512						
stockpickr	smrt	-0.94%	$9.45 -0.09 | -0.94%	9.46	-0.09	224.25k	9.54	9.38	9.54	10.95	6.56							
stocksmart	smrt	%	$9.38	9.58		13,081	9.79	9.37										
stocktwits	smrt	-0.84%	9.46		-0.08													
streetinsider-com	smrt	0.94%	9.45	$9.46	-0.09	224,151	$9.54	$9.38	$9.54	$10.95	$6.56		8.51				$1.11	
thecramerreport	smrt		9.54	9.62	-0.14	74320	9.72	9.49										
thestree	smrt	-0.94%	$9.45	9.46	-0.09	224251	9.54	9.38	9.54	-10.95	6.56	4.4946512e7		4.35082236e8				
tickerspy	smrt	-0.94%	$9.45	9.46	-0.09	224,251	9.54	9.38	9.54	10.95	6.56		8.5	426.0m	0.00%	$0.50		
tmx-quotemedia	smrt	-0.94%	9.450	9.460	-0.090	229,033	9.540	9.380	9.540	10.950	6.560	44,946,512	8.60	424,744,538			1.11	
updown	smrt	-0.94%	$9.45	$9.46	-$0.09	210,351	$9.54	$9.38	$9.54	$10.95	$6.56	44.94b	8.30	$435m				
wallstreetsurvivor	smrt	-0.94%	9.45	9.46	-0.09	224,151	9.54	9.38		10.95	6.56		8.60	$429m		0.50 -	1.08	
yahoo-finance	smrt	0.94%	9.45	9.54	0.09	224,251	9.54	9.38	9.54	10.95	6.56		8.51	424.74m			1.11	
ycharts-com	smrt	-0.84%	9.46		-0.08					10.95	6.56		8.52	420.78m	0.00%		1.11	
zacks	smrt	(-0.94%)	9.45		-0.09	vol.  224,251	9.54	9.38		10.95	6.56		12.39	428.79 m	0.00	0.00	.77	
advfn	srdx	-3.00	11.3	11.53	-0.35	71410	11.57	11.22										
barchart	srdx	-3.00%	11.30	11.52	-0.35	108,398	11.57	11.22	11.65	15.50	8.28		61.63	$197.64 m			-1.18	
barrons	srdx	3.00%	11.30	11.53	-0.35	70,904	11.57	11.22				17.37 million		$203.20 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	-3.004%	11.300	11.530	-0.350	71,410	11.570	11.220		15.50	8.28	17.517mil		197.940mil			-0.190	
boston-com	srdx	-3.004%	11.30 usd	11.53	-0.3500	71,410	11.57	11.22	11.65	15.50	8.285	17,516,828						
bostonmerchant	srdx	-3.004%	11.30 usd	11.53	-0.3500	71,410	11.57	11.22	11.65	15.50	8.285	17,516,828						
business-insider	srdx	-3.004%	11.30 usd	11.53	-0.3500	71,410	11.57	11.22	11.65	15.50	8.285	17,516,828						
chron	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
cio-com	srdx	-3.00%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828		198m				
cnn-money	srdx	-3.00%	11.30	11.53	-0.35	70,904	11.57	11.22	11.65				nm	$197.9m				
easystockalterts	srdx	-3.04%	11.30	11.53	-0.35	70904	11.57	11.22	11.65	15.50	8.29						-1.17	
finance-abc7-com	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
finance-abc7chicago-com	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
financial-content	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
finapps-forbes-com	srdx	-3.0%	$11.30	11.53	-0.35	70,904	11.57	11.22	11.65	15.50	8.28	18 mil		198 mil	0.0	0.00	-1.18	
finviz	srdx	-3.00%	11.30			70,904			11.65	-27.10%	36.31%	17.52m		197.98m			-1.51	
fool	srdx	-3.00%	$11.30	$11.53	-0.35	70,904	$11.57	$11.22	$11.65	$15.50	$8.28		0.00	$197.94m				
foxbusiness	srdx		$11.30		-0.35	71,410			$11.65									
google-finance	srdx	(-3.00%)	11.30	11.53	-0.35	70,904.00	11.57	11.22		15.50	8.28	17.49m		197.62m			-1.51	
howthemarketworks	srdx	-3.004%	11.3	11.53	-0.35	66,605	11.57	11.22	11.65									
hpcwire	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
insidestocks	srdx	-3.00%	11.30	11.52	-0.35	70904	11.57	11.22					price earnings ratio: 62.78					
investopedia	srdx	-3.00 %	$11.30	11.53	-0.35				11.65									
investorguide	srdx	-3.00%	11.30	11.55	-0.35		11.57	11.22		15.50	8.29			197.9m			-1.51	
marketintellisearch	srdx	-3.0 %	$11.30	$11.55	-0.35	66.80k	$11.57	$11.22	$11.65			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	-3.00%	$11.30	open: 11.53	-0.35	4,835	$11.57	$11.22	$11.65	$15.50	$8.29			$203.20m				
minyanville	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
msn-money	srdx	-3.00%	11.30	11.53	-0.35	70,904	11.57	11.22	11.65	15.50	8.29	17.52 mil	-7.48	204.07 mil			-1.51	
nasdaq-com	srdx	3%	$ 11.30	$ 11.53	0.35	70,904	$ 11.57	$ 11.22	$ 11.65	$ 15.50	$ 8.285	17,517,000		$ 197,942,100			$ -1.18	
optimum	srdx	-3.00%	11.30 ( 4:30 pm edt)	11.53	-0.35	70,904	11.57	11.22	11.65	15.50	8.29	17.52m		197.9m			-1.17	
paidcontent	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
pc-quote	srdx	-3.00%	11.3	11.53	-0.35	70,904	11.57	11.22	11.65	15.50	8.29	18,152,575	-7.75497	205,124,000				
personal-wealth-biz	srdx	-3.00%	11.30	11.55	-0.35	71,410	11.57	11.22	11.65	15.50	8.29					0.00	-1.51	
predictwallstreet	srdx	-3.00%	11.30		-0.35	70,904												
raymond-james	srdx	-3.00	11.30	11.53	-0.35	70,904	11.57	11.22	11.30	15.50	8.29						-1.51	
renewable-energy-world	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
screamingmedia	srdx																	
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	-3.00%	last trade: 11.30		change: -0.350													
smartmoney	srdx	(-3.00%)	11.30	$11.53	-0.35	70,904	$11.57	$11.22	$11.65	$15.50	$8.28			204,100	0.00%	$0.00		
stocknod	srdx	-3.004%	11.30 usd	11.53	-0.3500	70,904	11.57	11.22	11.65	15.50	8.285	17,516,828						
stockpickr	srdx	-3.00%	$11.30 -0.35 | -3.00%	11.53	-0.35	70.90k	11.57	11.22	11.65	15.50	8.29							
stocksmart	srdx	%	$14.16	11.64		4,011	14.67	14.14										
stocktwits	srdx	-3.00%	11.30		-0.35													
streetinsider-com	srdx	3%	11.30	$11.53	-0.35	70,904	$11.57	$11.22	$11.65	$15.50	$8.29						$-1.17	
thecramerreport	srdx		11.65	11.60	-0.06	24056	11.78	11.59										
thestree	srdx	-3.0%	$11.3	11.53	-0.35	70904	11.57	11.22	11.65	-15.5	8.29	1.7516828e7		2.05122056e8				
tickerspy	srdx	-3.00%	$11.30	11.53	-0.35	70,904	11.57	11.22	11.65	15.50	8.29		-7.7	204.1m	0.00%	$0.00		
tmx-quotemedia	srdx	-3.00%	11.300	11.530	-0.350	71,410	11.570	11.220	11.650	15.500	8.285	17,516,828		197,940,156			-1.17	
updown	srdx	-3.00%	$11.30	$11.53	-$0.35	66,787	$11.57	$11.36	$11.65	$15.50	$8.28	17.51b		$205m			-1.51	
wallstreetsurvivor	srdx	-3.00%	11.30	11.53	-0.35	66,605	11.57	11.22		15.50	8.29			$204m			-1.21	
yahoo-finance	srdx	3.00%	11.30	11.55	0.35	70,904	11.57	11.22	11.65	15.50	8.29			197.93m			-1.51	
ycharts-com	srdx	-3.00%	11.30		-0.35					15.50	8.28			197.64m	0.00%		-1.18	
zacks	srdx	(-3.00%)	11.30		-0.35	vol.  70,904	11.57	11.22		15.50	8.29		61.32	204.07 m	0.00	0.00	.19	
advfn	bll	-0.76	39.28	39.27	-0.3	2770219	39.83	39.13										
barchart	bll	-0.76%	39.28	39.27	-0.30	2,770,219	39.83	39.13	39.58	40.56	27.38		16.23	$6.65 b	0.71%	$0.28	+2.67	
barrons	bll	0.76%	39.28	39.27	-0.30	2.764m	39.83	39.13				183.54 million		$6.60 billion	0.71%	$0.07		
bloomberg	bll	-0.758%	39.280	39.270	-0.300	2,770,219	39.830	39.130		40.56	27.57	167.964mil	12.590	6,597.644mil	0.611	0.070 regular cash	3.120	
boston-com	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
bostonmerchant	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
business-insider	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
chron	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
cio-com	bll	-0.76%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470	14.71	7b	0.7	0.28		
cnn-money	bll	-0.76%	39.28	39.27	-0.30	2,770,119	39.83	39.13	39.58				14.7	$6.6b	0.71%			
easystockalterts	bll	-0.76%	39.28	39.27	-0.30	2770219	39.83	39.13	39.58	74.42	33.48		14.71				2.67	
eresearch-fidelity-com	bll	-0.76%	39.2800	39.2700	-0.3000	+36.65%	39.8300	39.1300	39.5800	40.5550	27.5700	167,964,000	3.21	$6.65b	$0.070000	06/15/11		
finance-abc7-com	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,119	39.83	39.13	39.58	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,119	39.83	39.13	39.58	74.42	33.48	167,964,470						
financial-content	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,119	39.83	39.13	39.58	74.42	33.48	167,964,470						
finapps-forbes-com	bll	-0.8%	$39.28	39.27	-0.30	2,770,119	39.83	39.13	39.58	40.55	27.57	168 mil	14.7	7 bil	0.7	0.28	2.67	
finviz	bll	-0.76%	39.28			2,770,119			39.58	-3.16%	43.36%	167.96m	12.84	6.60b		0.28	3.06	
fool	bll	-0.76%	$39.28	$39.27	-0.30	2,767,919	$39.83	$39.13	$39.58	$40.56	$27.57		14.80	$6.60b	0.80%	0.28		
foxbusiness	bll		$39.28		-0.30	2,770,219			$39.58									
google-finance	bll	(-0.76%)	39.28	39.27	-0.30	2.77m	39.83	39.13		40.56	27.57	167.96m	12.85	6.60b	0.71	0.07	3.06	
howthemarketworks	bll	-0.758%	39.28	39.27	-0.3	2,764,181	39.83	39.13	39.58									
hpcwire	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
insidestocks	bll	-0.76%	39.28	39.27	-0.30	2764281	39.83	39.13					price earnings ratio: 16.13					
investopedia	bll	-0.76 %	$39.28	39.27	-0.30				39.58									
investorguide	bll	-0.76%	39.28	39.27	-0.30		39.83	39.13		40.56	27.57		14.79	6.598b			2.676	
marketintellisearch	bll	-0.76 %	$39.28	$39.27	-0.30	2643.80k	$39.83	$39.13	$39.58			167.96m	12.93	6.65b	0.71 %		3.06	
marketwatch	bll	-0.76%	$39.40	open: 39.27	-0.30	29,524	$39.83	$39.13	$39.58	$40.56	$27.57		12.31	$6.60b	0.71%	0.07	3.19	
minyanville	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
msn-money	bll	-0.76%	39.28	39.27	-0.30	2.77 mil	39.83	39.13	39.58	40.56	27.57	167.96 mil	12.84	6.65 bil	0.71%	0.28	2.67	
nasdaq-com	bll	0.76%	$ 39.28		0.30	2,770,219	$ 39.83	$ 39.13	$ 39.58	$ 40.555	$ 27.57	167,964,000	14.71	$ 6,597,625,920	0.71 %	$0.280000	$ 2.67	
optimum	bll	-0.76%	39.28 ( 4:15 pm edt)	39.27	-0.30	2,770,119	39.83	39.13	39.58	74.42	33.48	167.96m	14.7	6.6b	0.71	0.28	2.67	
paidcontent	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
pc-quote	bll	-0.76%	39.28	39.27	-0.30	2,770,219	39.83	39.13	39.58	40.56	27.57	169,033,012	12.9183	6,639,617,000		0.07		
personal-wealth-biz	bll	-0.76%	39.28	39.27	-0.30	2,770,219	39.83	39.13	39.58	40.56	27.57		14.79		0.52	0.205	2.676	
predictwallstreet	bll	-0.76%	39.28		-0.30	2,770,219												
raymond-james	bll	-0.76	39.28	39.27	-0.30	2,770,219	39.83	39.13	39.28	40.56	27.57		12.61				3.12	
renewable-energy-world	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
screamingmedia	bll																	
scroli	bll	-0.76%	bll 39.28	39.27	-0.30	2,460,833	39.83	39.13	39.58	40.56	27.57		12.85				3.06	
simple-stock-quotes	bll	-0.76%	last trade: 39.28		change: -0.300								p/e ratio: 14.79					
smartmoney	bll	(-0.76%)	39.28	$39.27	-0.30	2,770,219	$39.83	$39.13	$39.58	$40.56	$27.57			6,648,000	0.71%	$0.07		
stocknod	bll	-0.7580%	39.28 usd	39.27	-0.3000	2,770,219	39.83	39.13	39.58	74.42	33.48	167,964,470						
stockpickr	bll	-0.76%	$39.28 -0.30 | -0.76%	39.27	-0.30	2.77m	39.83	39.13	39.58	40.56	27.57							
stocksmart	bll	%	$38.77	68.85		120,395	39.47	38.73										
stocktwits	bll	-0.76%	39.28		-0.30													
streetinsider-com	bll	0.76%	39.28	$39.27	-0.3	2,770,119	$39.83	$39.13	$39.58	$74.42	$33.48		14.71				$2.67	
thecramerreport	bll		39.58	39.60	+0.05	1568456	39.61	39.15										
thestree	bll	-0.76%	$39.28	39.27	-0.3	2770119	39.83	39.13	39.58	-40.56	27.57	1.6796447e8		6.639635499e9				
tickerspy	bll	-0.76%	$39.28	39.27	-0.30	2,767,919	39.83	39.13	39.58	40.55	27.57		12.9	6.6b	0.71%	$0.07		
tmx-quotemedia	bll	-0.76%	39.280	39.270	-0.300	2,770,219	39.830	39.130	39.580	40.555	27.570	167,964,470	14.80	6,597,644,382	7.128	0.070 usd	2.68	
updown	bll	-0.76%	$39.28	$39.27	-$0.30	2,737,695	$39.83	$39.13	$39.58	$40.56	$27.57	167.96b	14.54	$6.64b			2.72	
wallstreetsurvivor	bll	-0.76%	39.28	39.27	-0.30	2,764,181	39.83	39.13		40.56	27.57		14.80	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	0.76%	39.28	39.27	0.30	2,770,219	39.83	39.13	39.58	40.56	27.57		14.68	6.60b	0.70%	0.28	2.68	
ycharts-com	bll	-0.76%	39.28		-0.30					40.50	27.57		14.77	6.65b	0.71%		2.66	
zacks	bll	(-0.76%)	39.28		-0.30	vol.  2,770,219	39.83	39.13		40.56	27.57		16.25	6.65 b	0.71	0.28	2.43	
advfn	blk	-4.11	176.84	184.58	-7.58	1612297	184.58	175.65										
barchart	blk	-4.11%	176.84	184.58	-7.58	1,612,297	184.58	175.65	184.42	206.68	135.31		15.33	$33.81 b	2.96%	$5.50	+11.28	
barrons	blk	4.11%	176.84	184.58	-7.58	1.603m	184.58	175.65				192.69 million		$48.82 billion	3.11%	$1.38		
bloomberg	blk	-4.110%	176.840	184.580	-7.580	1,612,297	184.580	175.650		209.77	139.16	132.319mil	14.579	34,005.250mil	2.685	1.375 regular cash	12.130	
boston-com	blk	-4.110%	176.84 usd	184.58	-7.580	1,612,297	184.58	175.65	184.42	209.77	139.16	192,293,949						
bostonmerchant	blk	-4.110%	176.84 usd	184.58	-7.580	1,612,297	184.58	175.65	184.42	209.77	139.16	192,293,949						
business-insider	blk	-4.110%	176.84 usd	184.58	-7.580	1,612,297	184.58	175.65	184.42	209.77	139.16	192,293,949						
chron	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
cio-com	blk	-4.11%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949	14.41	34b	2.9	5.5		
cnn-money	blk	-4.11%	176.84	184.58	-7.58	1,600,595	184.58	175.65	184.42				15.7	$34.0b	3.11%			
easystockalterts	blk	-4.11%	176.84	184.58	-7.58	1603022	184.58	175.65	184.42	209.77	139.16		14.41				12.27	
eresearch-fidelity-com	blk	-4.11%	176.8400	184.5800	-7.5800	+15.52%	184.5800	175.6500	184.4200	209.7700	139.1600	192,294,000	1.30	$35.46b	$1.375000	09/22/11		
finance-abc7-com	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
financial-content	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
finapps-forbes-com	blk	-4.1%	$176.84	184.58	-7.58	1,603,022	184.58	175.65	184.42	209.77	139.16	192 mil	14.4	34 bil	3.1	5.50	12.28	
finviz	blk	-4.11%	176.84			1,603,022			184.42	-14.52%	30.56%	192.29m	15.03	35.46b		5.50	12.27	
fool	blk	-4.11%	$176.84	$184.58	-7.58	1,603,022	$184.58	$175.65	$184.42	$209.77	$139.16		15.20	$34.01b	1.40%	5.50		
foxbusiness	blk		$176.84		-7.58	1,612,497			$184.42									
google-finance	blk	(-4.11%)	176.84	184.58	-7.58	1.61m	184.58	175.65		209.77	139.16	192.29m	14.41	34.01b	3.11	1.38	12.27	
howthemarketworks	blk	-4.11%	176.84	184.58	-7.58	1,603,022	184.58	175.65	184.42									
hpcwire	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
insidestocks	blk	-4.11%	176.84	184.58	-7.58	1603022	184.58	175.65					price earnings ratio: 14.75					
investopedia	blk	-4.11 %	$176.84	184.58	-7.58				184.42									
investorguide	blk	-4.11%	176.84	184.58	-7.58		184.58	175.65		209.77	139.16		16.37	33.996b			11.269	
marketintellisearch	blk	-4.11 %	$176.84	$184.58	-7.58	1585.00k	$184.58	$175.65	$184.42			192.29m	15.03	35.46b	2.98 %		12.27	
marketwatch	blk	-4.11%	$176.84	open: 184.58	-7.58	11,702	$184.58	$175.65	$184.42	$209.77	$139.16		14.07	$48.82b	3.11%	1.38	12.57	
minyanville	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
msn-money	blk	-4.11%	176.84	184.58	-7.58	1.6 mil	184.58	175.65	184.42	209.77	139.16	192.29 mil	15.08	35.46 bil	2.98%	5.50	12.27	
nasdaq-com	blk	4.11%	$ 176.84		7.58	1,603,022	$ 184.58	$ 175.65	$ 184.42	$ 209.77	$ 139.16	192,294,000	14.4	$ 34,005,270,960	2.98 %	$5.500000	$ 12.28	
optimum	blk	-4.11%	176.84 ( 4:15 pm edt)	184.58	-7.58	1,603,022	184.58	175.65	184.42	209.77	139.16	192.29m	14.4	34.0b	3.11	5.50	12.27	
paidcontent	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
pc-quote	blk	-4.11%	176.84	184.58	-7.58	1,612,297	184.58	175.65	184.42	209.77	139.16	139,172,891	15.85678	24,611,334,000		1.375		
personal-wealth-biz	blk	-4.11%	176.84	184.58	-7.58	1,612,497	184.58	175.65	184.42	209.77	139.16		16.37		2.58	4.75	11.269	
predictwallstreet	blk	-4.11%	176.84		-7.58	1,603,022												
raymond-james	blk	-4.11	176.84	184.58	-7.58	1,603,022	184.58	175.65	176.84	209.77	139.16		14.24				12.42	
renewable-energy-world	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
screamingmedia	blk																	
scroli	blk	-4.11%	blk 176.84	184.58	-7.58	1,297,332	184.58	175.65	184.42	209.77	139.16		14.41				12.27	
simple-stock-quotes	blk	-4.11%	last trade: 176.84		change: -7.580								p/e ratio: 16.37					
smartmoney	blk	(-4.11%)	176.84	$184.58	-7.58	1,603,022	$184.58	$175.65	$184.42	$209.77	$139.16			35,462,800	2.98%	$1.38		
stocknod	blk	-4.110%	176.84 usd	184.58	-7.580	1,603,022	184.58	175.65	184.42	209.77	139.16	192,293,949						
stockpickr	blk	-4.11%	$176.84 -7.58 | -4.11%	184.58	-7.58	1.60m	184.58	175.65	184.42	209.77	139.16							
stocksmart	blk	%	$199.69	188.04		69,363	207.77	199.59										
stocktwits	blk	-4.12%	176.83		-7.59													
streetinsider-com	blk	4.11%	176.84	$184.58	-7.58	1,603,022	$184.58	$175.65	$184.42	$209.77	$139.16		14.41				$12.27	
thecramerreport	blk		184.42	188.73	-1.58	762134	188.73	183.52										
thestree	blk	-4.11%	$176.84	184.58	-7.58	1603022	184.58	175.65	184.42	-209.77	139.16	1.92293949e8		3.5766674514e10				
tickerspy	blk	-4.11%	$176.84	184.58	-7.58	1,603,022	184.58	175.65	184.42	209.77	139.16		15.7	35.4b	2.98%	$1.38		
tmx-quotemedia	blk	-4.11%	176.840	184.580	-7.580	1,612,497	184.580	175.650	184.420	209.770	139.160	192,293,949	15.00	34,005,261,941	2.982	1.375 usd	12.27	
updown	blk	-4.11%	$176.84	$184.58	-$7.58	1,600,595	$184.58	$175.65	$184.42	$209.77	$139.16	192.29b	16.10	$35.76b			11.56	
wallstreetsurvivor	blk	-4.11%	176.84	184.58	-7.58	1,603,022	184.58	175.65		209.77	139.16		15.00	$35b	3.00%	4.00 -	10.55	
yahoo-finance	blk	4.11%	176.84	184.58	7.58	1,603,022	184.58	175.65	184.42	209.77	139.16		15.69	34.00b	2.90%	5.50	11.27	
ycharts-com	blk	-4.12%	176.83		-7.59					209.77	139.16		14.41	33.81b	3.13%		12.27	
zacks	blk	(-4.11%)	176.84		-7.58	vol.  1,612,297	184.58	175.65		209.77	139.16		15.2	35.26 b	2.98	5.50	12.13	
advfn	nvda	-3.78	13.855	14.2	-0.545	16190737	14.27	13.82										
barchart	nvda	-3.82%	13.85	14.20	-0.55	14,217,335	14.27	13.82	14.40	26.17	8.65		23.43	$8.24 b			+0.40	
barrons	nvda	3.78%	13.855	14.20	-0.545	16.166m	14.27	13.82				588.68 million		$9.00 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-3.785%	13.855	14.200	-0.545	15,763,554	14.270	13.820		26.17	8.65	600.288mil	21.992	8,316.995mil			0.630	
boston-com	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
bostonmerchant	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
business-insider	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
chron	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
cio-com	nvda	-3.78%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389	33.79	8b				
cnn-money	nvda	-3.78%	13.86	14.20	-0.54	16,162,865	14.27	13.82	14.40				33.8	$8.3b				
easystockalterts	nvda	-3.80%	13.86	14.20	-0.54	16150122	14.27	13.82	14.40	26.17	8.65		33.80				0.41	
eresearch-fidelity-com	nvda	-3.78%	13.8550	14.2000	-0.5450	+36.49%	14.2700	13.8200	14.4000	26.1700	8.6500	600,288,000	1.65	$8.64b				
finance-abc7-com	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
financial-content	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-3.8%	$13.85	14.20	-0.55	16,190,737	14.27	13.82	14.40	26.17	8.65	600 mil	33.8	8 bil	0.0	0.00	0.41	
finviz	nvda	-3.78%	13.85			16,190,037			14.40	-47.06%	60.17%	600.29m	35.12	8.64b			0.41	
fool	nvda	-3.78%	$13.85	$14.20	-0.55	16,190,737	$14.27	$13.82	$14.40	$26.17	$8.65		36.00	$8.32b				
foxbusiness	nvda		$13.86		-0.54	16,214,500			$14.40									
google-finance	nvda	(-3.82%)	13.85	14.20	-0.55	16.19m	14.27	13.82		26.17	8.65	600.29m	34.17	8.31b			0.41	
howthemarketworks	nvda	-3.785%	13.855	14.2	-0.545	16,170,322	14.27	13.82	14.4									
hpcwire	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
insidestocks	nvda	-3.78%	13.85	14.20	-0.55	13847872	14.27	13.82					price earnings ratio: 18.72					
investopedia	nvda	-3.75 %	$13.86	14.20	-0.54				14.40									
investorguide	nvda	-3.78%	13.855	14.19	-0.545		14.27	13.82		26.17	8.65		33.96	8.317b			0.424	
marketintellisearch	nvda	-3.75 %	$13.86	$14.20	-0.54	15967.00k	$14.27	$13.82	$14.40			600.29m	35.12	8.64b	0.0 %		0.41	
marketwatch	nvda	-3.82%	$13.97	open: 14.20	-0.55	190,701	$14.27	$13.82	$14.40	$26.17	$8.65		33.89	$9.00b			0.41	
minyanville	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
msn-money	nvda	-3.78%	13.86	14.20	-0.55	16.19 mil	14.27	13.82	14.40	26.17	8.65	600.29 mil	32.99	8.64 bil			0.41	
nasdaq-com	nvda	3.78%	$ 13.855	$ 14.20	0.545	16,190,737	$ 14.27	$ 13.82	$ 14.40	$ 26.17	$ 8.65	600,288,000	34.64	$ 8,316,990,240			$ 0.40	
optimum	nvda	-3.78%	13.86 ( 4:00 pm edt)	14.20	-0.55	16,150,122	14.27	13.82	14.40	26.17	8.65	600.29m	33.8	8.3b			0.41	
paidcontent	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
pc-quote	nvda	-3.75%	13.855	14.2	-0.54	16,216,718	14.27	13.82	14.4	26.17	8.65	639,498,448	35.14286	8,860,251,000				
personal-wealth-biz	nvda	-3.78%	13.855	14.19	-0.545	16,214,000	14.27	13.82	14.40	26.17	8.65		33.96			0.00	0.424	
predictwallstreet	nvda	-3.78%	13.86		-0.55	16,190,737												
raymond-james	nvda	-3.78	13.86	14.20	-0.55	16,190,737	14.27	13.82	13.86	26.17	8.65		32.99				0.42	
renewable-energy-world	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
screamingmedia	nvda																	
scroli	nvda	-3.82%	nvda 13.85	14.20	-0.55	14,450,971	14.27	13.82	14.40	26.17	8.65		34.17				0.41	
simple-stock-quotes	nvda	-3.78%	last trade: 13.86		change: -0.545								p/e ratio: 33.96					
smartmoney	nvda	(-3.78%)	13.86	$14.20	-0.54	16,190,737	$14.27	$13.82	$14.40	$26.17	$8.65			8,644,200	0.00%	$0.00		
stocknod	nvda	-3.785%	13.86 usd	14.20	-0.5450	16,170,322	14.27	13.82	14.40	26.17	8.650	600,288,389						
stockpickr	nvda	-3.78%	$13.86 -0.54 | -3.78%	14.20	-0.54	16.19m	14.27	13.82	14.40	26.17	8.65							
stocksmart	nvda	%	$19.17	15		1,539,333	19.97	19.1										
stocktwits	nvda	-3.82%	13.85		-0.55													
streetinsider-com	nvda	3.75%	13.86	$14.20	-0.54	16,150,122	$14.27	$13.82	$14.40	$26.17	$8.65		33.80				$0.41	
thecramerreport	nvda		14.40	14.32	-0.36	17352628	14.70	14.19										
thestree	nvda	-3.78%	$13.86	14.2	-0.54	16190537	14.27	13.82	14.4	-26.17	8.65	6.00288389e8		8.860256622e9				
tickerspy	nvda	-3.78%	$13.86	14.20	-0.55	16,190,737	14.27	13.82	14.41	26.17	8.65		34.3	8.6b	0.00%	$0.00		
tmx-quotemedia	nvda	-3.78%	13.855	14.200	-0.545	16,214,500	14.270	13.820	14.400	26.170	8.650	600,288,389	35.10	8,316,995,630			0.41	
updown	nvda	-3.75%	$13.86	$14.20	-$0.54	16,165,987	$14.27	$13.82	$14.40	$26.17	$8.65	600.28b	34.26	$8.86b			0.43	
wallstreetsurvivor	nvda	-3.78%	13.86	14.20	-0.55	16,170,322	14.27	13.82		26.17	8.65		35.10	$9b			0.43	
yahoo-finance	nvda	3.78%	13.86	14.19	0.55	16,190,237	14.27	13.82	14.40	26.17	8.65		32.68	8.32b			0.42	
ycharts-com	nvda	-3.82%	13.85		-0.55					26.17	8.65		32.98	8.24b	0.00%		0.42	
zacks	nvda	(-3.82%)	13.86		-0.55	vol.  16,163,065	14.27	13.82		26.17	8.65		22.86	8.64 b	0.00	0.00	.63	
advfn	ctxs	-4.79	70.94	73.83	-3.57	3177571	73.95	70.75										
barchart	ctxs	-4.79%	70.94	73.83	-3.57	5,076,015	73.95	70.75	74.51	88.49	47.16		43.05	$13.31 b			+1.58	
barrons	ctxs	4.79%	70.94	73.83	-3.57	3.176m	73.95	70.75				190.34 million		$14.15 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	-4.791%	70.940	73.830	-3.570	3,177,571	73.950	70.750		88.49	47.16	187.995mil	41.244	13,336.390mil			1.610	
boston-com	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
bostonmerchant	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
business-insider	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
chron	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
cio-com	ctxs	-4.79%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411	44.62	13b				
cnn-money	ctxs	-4.79%	70.94	73.83	-3.57	3,177,069	73.95	70.75	74.51				44.6	$13.3b				
easystockalterts	ctxs	-4.75%	71.00	73.83	-3.51	3109479	73.95	70.75	74.51	88.49	47.16		44.65				1.59	
eresearch-fidelity-com	ctxs	-4.79%	70.9400	73.8300	-3.5700	+55.55%	73.9500	70.7500	74.5100	88.4895	47.1600	187,995,000	1.61	$14.01b				
finance-abc7-com	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
finance-abc7chicago-com	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
financial-content	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
finapps-forbes-com	ctxs	-4.8%	$70.94	73.83	-3.57	3,177,571	73.95	70.75	74.51	88.48	47.16	188 mil	44.9	13 bil	0.0	0.00	1.58	
finviz	ctxs	-4.79%	70.94			3,176,888			74.51	-19.83%	50.42%	188.00m	46.86	14.01b			1.59	
fool	ctxs	-4.79%	$70.94	$73.83	-3.57	3,177,071	$73.95	$70.75	$74.51	$88.49	$47.16		46.80	$13.34b				
foxbusiness	ctxs		$70.94		-3.57	3,235,282			$74.51									
google-finance	ctxs	(-4.71%)	71.00	73.83	-3.51	3.18m	73.95	70.75		88.49	47.16	188.00m	44.73	13.35b			1.59	
howthemarketworks	ctxs	-4.791%	70.94	73.83	-3.57	3,172,188	73.95	70.75	74.51									
hpcwire	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
insidestocks	ctxs	-4.79%	70.94	73.83	-3.57	5014122	73.95	70.75					price earnings ratio: 31.53					
investopedia	ctxs	-4.71 %	$71.00	73.83	-3.51				74.51									
investorguide	ctxs	-4.75%	70.97	73.95	-3.54		73.95	70.75		88.49	47.16		46.89	13.342b			1.589	
marketintellisearch	ctxs	-4.87 %	$70.88	$73.83	-3.63	3146.50k	$73.95	$70.75	$74.51			188.00m	46.86	14.01b	0.0 %		1.59	
marketwatch	ctxs	-4.71%	$66.70	open: 73.83	-3.51	132,268	$73.95	$70.75	$74.51	$88.49	$52.75		44.80	$14.15b			1.58	
minyanville	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
msn-money	ctxs	-4.79%	70.94	73.83	-3.57	3.18 mil	73.95	70.75	74.51	88.49	47.16	188.00 mil	44.62	14.01 bil			1.59	
nasdaq-com	ctxs	4.79%	$ 70.94	$ 73.83	3.57	3,177,571	$ 73.95	$ 70.75	$ 74.51	$ 88.4895	$ 47.16	187,995,000	44.9	$ 13,336,365,300			$ 1.58	
optimum	ctxs	-4.72%	70.99 ( 4:00 pm edt)	73.83	-3.52	3,109,279	73.95	70.75	74.51	88.49	47.16	188.00m	44.6	13.3b			1.59	
paidcontent	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
pc-quote	ctxs	-4.79%	70.94	73.83	-3.57	3,351,194	73.95	70.75	74.51	88.49	47.16	197,376,191	46.84277	14,001,867,000				
personal-wealth-biz	ctxs	-4.79%	70.94	73.95	-3.57	3,234,899	73.95	70.75	74.51	88.49	47.16		46.89			0.00	1.589	
predictwallstreet	ctxs	-4.79%	70.94		-3.57	3,177,571												
raymond-james	ctxs	-4.79	70.94	73.83	-3.57	3,177,571	73.95	70.75	70.94	88.49	47.16		43.79				1.62	
renewable-energy-world	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
screamingmedia	ctxs																	
scroli	ctxs	-4.71%	ctxs 71.00	73.83	-3.51	2,792,418	73.95	70.75	74.51	88.49	47.16		44.73				1.59	
simple-stock-quotes	ctxs	-4.75%	last trade: 70.97		change: -3.540								p/e ratio: 46.89					
smartmoney	ctxs	(-4.79%)	70.94	$73.83	-3.57	3,177,571	$73.95	$70.75	$74.51	$88.49	$47.16			14,007,500	0.00%	$0.00		
stocknod	ctxs	-4.791%	70.94 usd	73.83	-3.570	3,172,188	73.95	70.75	74.51	86.95	47.16	187,995,411						
stockpickr	ctxs	-4.79%	$70.94 -3.57 | -4.79%	73.83	-3.57	3.18m	73.95	70.75	74.51	88.49	47.16							
stocksmart	ctxs	%	$84.91	68.24		218,898	88.44	84.72										
stocktwits	ctxs	-10.75%	66.50		-8.01													
streetinsider-com	ctxs	4.71%	71.00	$73.83	-3.51	3,109,479	$73.95	$70.75	$74.51	$88.49	$47.16		44.65				$1.59	
thecramerreport	ctxs		74.51	74.68	+0.03	2165413	74.86	72.60										
thestree	ctxs	-4.79%	$70.94	73.83	-3.57	3176352	73.95	70.75	74.51	-88.49	47.16	1.87995411e8		1.4001898211e10				
tickerspy	ctxs	-4.79%	$70.94	73.83	-3.57	3,177,071	73.95	70.75	74.51	88.49	47.16		46.9	13.9b	0.00%	$0.00		
tmx-quotemedia	ctxs	-4.79%	70.940	73.830	-3.570	3,235,582	73.950	70.750	74.510	88.490	47.160	187,995,411	46.90	13,336,394,456			1.59	
updown	ctxs	-4.79%	$70.94	$73.83	-$3.57	3,176,352	$73.95	$70.75	$74.51	$88.49	$47.16	187.99b	45.90	$14.00b			1.62	
wallstreetsurvivor	ctxs	-4.79%	70.94	73.83	-3.57	3,172,188	73.95	70.75		88.49	53.61		46.90	$14b			1.46	
yahoo-finance	ctxs	4.79%	70.94	73.95	3.57	3,177,188	73.95	70.75	74.51	88.49	47.16		44.64	13.34b			1.59	
ycharts-com	ctxs	-4.79%	70.94		-3.57					88.49	47.16		44.62	13.31b	0.00%		1.59	
zacks	ctxs	(-4.79%)	70.94		-3.57	vol.  3,176,869	73.95	70.75		88.49	47.16		43.07	14.01 b	0.00	0.00	1.73	
advfn	driv	-4.49	30.01	31.34	-1.41	575478	31.34	30.0										
barchart	driv	-4.49%	30.01	31.26	-1.41	774,391	31.34	30.00	31.42	39.85	25.74		57.49	$1.17 b			+0.40	
barrons	driv	4.49%	30.01	31.34	-1.41	572,378	31.34	30.00				38.34 million		$1.26 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	-4.488%	30.010	31.340	-1.410	575,478	31.340	30.000		39.85	25.74	39.652mil	68.204	1,189.953mil			0.440	
boston-com	driv	-4.488%	30.01 usd	31.34	-1.410	575,478	31.34	30.00	31.42	39.85	25.74	39,651,869						
bostonmerchant	driv	-4.488%	30.01 usd	31.34	-1.410	575,478	31.34	30.00	31.42	39.85	25.74	39,651,869						
business-insider	driv	-4.488%	30.01 usd	31.34	-1.410	575,478	31.34	30.00	31.42	39.85	25.74	39,651,869						
chron	driv	-4.488%	30.01 usd	31.34	-1.410	575,478	31.34	30.00	31.42	39.85	25.74	39,651,869						
cio-com	driv	-4.49%	30.01 usd	31.34	-1.410	575,478	31.34	30.00	31.42	39.85	25.74	39,651,869	75.03	1b				
cnn-money	driv	-4.49%	30.01	31.34	-1.41	561,177	31.34	30.00	31.42				75.0	$1.2b				
easystockalterts	driv	-4.50%	30.01	31.34	-1.41	572378	31.34	30.00	31.42	39.85	25.74		75.03				0.40	
eresearch-fidelity-com	driv	-4.49%	30.0100	31.3400	-1.4100	+11.26%	31.3400	30.0000	31.4200	39.8500	25.7400	39,652,000	13.69	$1.25b				
finance-abc7-com	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
finance-abc7chicago-com	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
financial-content	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
finapps-forbes-com	driv	-4.5%	$30.01	31.34	-1.41	572,378	31.34	30.00	31.42	39.85	25.74	40 mil	75.0	1 bil	0.0	0.00	0.40	
finviz	driv	-4.49%	30.01			572,378			31.42	-24.69%	16.59%	39.65m	76.63	1.25b			0.41	
fool	driv	-4.49%	$30.01	$31.34	-1.41	572,378	$31.34	$30.00	$31.42	$39.85	$25.74		79.10	$1.19b				
foxbusiness	driv		$30.01		-1.41	576,793			$31.42									
google-finance	driv	(-4.46%)	30.02	31.34	-1.40	572,378.00	31.34	30.00		39.85	25.74	39.02m	72.88	1.17b			0.41	
howthemarketworks	driv	-4.488%	30.01	31.34	-1.41	559,877	31.34	30	31.42									
hpcwire	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
insidestocks	driv	-4.49%	30.01	31.26	-1.41	572378	31.34	30.00					price earnings ratio: 34.10					
investopedia	driv	-4.49 %	$30.01	31.34	-1.41				31.42									
investorguide	driv	-4.49%	30.01	31.34	-1.41		31.34	30.00		39.85	25.74		75.89	1.190b			0.414	
marketintellisearch	driv	-4.49 %	$30.01	$31.34	-1.41	556.50k	$31.34	$30.00	$31.42			39.65m	76.63	1.25b	0.0 %		0.41	
marketwatch	driv	-4.46%	$30.05	open: 31.34	-1.40	15,182	$31.34	$30.00	$31.42	$39.85	$25.74		72.72	$1.26b			0.41	
minyanville	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
msn-money	driv	-4.49%	30.01	31.34	-1.41	572,378	31.34	30.00	31.42	39.85	25.74	39.65 mil	73.20	1.25 bil			0.41	
nasdaq-com	driv	4.49%	$ 30.01	$ 31.34	1.41	572,378	$ 31.34	$ 30	$ 31.42	$ 39.85	$ 25.74	39,652,000	75.03	$ 1,189,956,520			$ 0.40	
optimum	driv	-4.49%	30.01 ( 4:30 pm edt)	31.34	-1.41	572,378	31.34	30.00	31.42	39.85	25.74	39.65m	75.0	1.2b			0.40	
paidcontent	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
pc-quote	driv	-4.49%	30.01	31.34	-1.41	575,478	31.34	30.0	31.42	39.85	25.74	41,779,277	77.12195	1,253,796,000				
personal-wealth-biz	driv	-4.49%	30.01	31.34	-1.41	576,793	31.34	30.00	31.42	39.85	25.74		75.89			0.00	0.414	
predictwallstreet	driv	-4.49%	30.01		-1.41	572,378												
raymond-james	driv	-4.49	30.01	31.34	-1.41	572,378	31.34	30.00	30.01	39.85	25.74		71.45				0.42	
renewable-energy-world	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
screamingmedia	driv																	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	-4.49%	last trade: 30.01		change: -1.410								p/e ratio: 75.89					
smartmoney	driv	(-4.49%)	30.01	$31.34	-1.41	572,378	$31.34	$30.00	$31.42	$39.85	$25.74			1,245,900	0.00%	$0.00		
stocknod	driv	-4.488%	30.01 usd	31.34	-1.410	572,378	31.34	30.00	31.42	39.85	25.74	39,651,869						
stockpickr	driv	-4.49%	$30.01 -1.41 | -4.49%	31.34	-1.41	572.38k	31.34	30.00	31.42	39.85	25.74							
stocksmart	driv	%	$31.39	34.96		46,324	32.5	31.36										
stocktwits	driv	-4.39%	30.04		-1.38													
streetinsider-com	driv	4.49%	30.01	$31.34	-1.41	572,378	$31.34	$30.00	$31.42	$39.85	$25.74		75.03				$0.40	
thecramerreport	driv		31.42		-0.20	227886	31.67	31.23										
thestree	driv	-4.49%	$30.01	31.34	-1.41	572378	31.34	30.0	31.42	-39.85	25.74	3.9651869e7		1.253792098e9				
tickerspy	driv	-4.49%	$30.01	31.34	-1.41	572,378	31.34	30.00	31.42	39.85	25.74		76.6	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	-4.49%	30.010	31.340	-1.410	576,793	31.340	30.000	31.420	39.850	25.740	39,651,869	78.60	1,189,952,589			0.40	
updown	driv	-4.49%	$30.01	$31.34	-$1.41	560,569	$31.34	$30.00	$31.42	$39.85	$25.74	39.65b	75.05	$1.25b			0.42	
wallstreetsurvivor	driv	-4.49%	30.01	31.34	-1.41	559,877	31.34	30.00		39.85	25.74		78.60	$1b			0.41	
yahoo-finance	driv	4.49%	30.01	31.34	1.41	572,378	31.34	30.00	31.42	39.85	25.74		72.49	1.19b			0.41	
ycharts-com	driv	-4.39%	30.04		-1.38					39.85	25.74		73.27	1.17b	0.00%		0.41	
zacks	driv	(-4.49%)	30.01		-1.41	vol.  575,478	31.34			39.85	25.74		57.13	1.25 b	0.00	0.00	.55	
advfn	nee	-1.24	56.65	57.28	-0.71	2435345	57.35	56.37										
barchart	nee	-1.24%	56.65	57.28	-0.71	2,435,345	57.35	56.37	57.36	58.42	49.02		13.38	$23.85 b	3.82%	$2.20	+4.02	
barrons	nee	1.24%	56.65	57.28	-0.71	2.421m	57.35	56.37				413.00 million		$24.25 billion	3.88%	$0.55		
bloomberg	nee	-1.238%	56.650	57.280	-0.710	2,435,345	57.350	56.370		58.98	50.00	421.960mil	12.846	23,904.050mil	3.706	0.550 regular cash	4.410	
boston-com	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
bostonmerchant	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
business-insider	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
chron	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
cio-com	nee	-1.24%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217	11.95	24b	3.8	2.2		
cnn-money	nee	-1.24%	56.65	57.28	-0.71	2,428,214	57.35	56.37	57.36				12.0	$23.9b	3.88%			
easystockalterts	nee	-1.24%	56.65	57.28	-0.71	2435345	57.35	56.37	57.36	58.98	50.00		11.95				4.74	
eresearch-fidelity-com	nee	-1.24%	56.6500	57.2800	-0.7100	+8.57%	57.3500	56.3700	57.3600	58.9800	50.0000	421,961,000	3.93	$24.20b	$0.550000	06/15/11		
finance-abc7-com	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
finance-abc7chicago-com	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
financial-content	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
finapps-forbes-com	nee	-1.2%	$56.65	57.28	-0.71	2,435,345	57.35	56.37	57.36	58.98	50.00	422 mil	12.9	24 bil	3.9	2.20	4.39	
finviz	nee	-1.24%	56.65			2,428,214			57.36	-3.03%	15.56%	421.96m	14.23	24.20b		2.20	4.03	
fool	nee	-1.24%	$56.65	$57.28	-0.71	2,435,345	$57.35	$56.37	$57.36	$58.98	$50.00		14.30	$23.90b	3.80%	2.20		
foxbusiness	nee		$56.65		-0.71	2,489,389			$57.36									
google-finance	nee	(-1.24%)	56.65	57.28	-0.71	2.44m	57.35	56.37		58.98	50.00	421.96m	14.07	23.90b	3.88	0.55	4.03	
howthemarketworks	nee	-1.238%	56.65	57.28	-0.71	2,421,339	57.35	56.37	57.36									
hpcwire	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
insidestocks	nee	-1.24%	56.65	57.28	-0.71	2423094	57.35	56.37					price earnings ratio: 13.17					
investopedia	nee	-1.24 %	$56.65	57.28	-0.71				57.36									
marketintellisearch	nee	-1.24 %	$56.65	$57.28	-0.71	2269.50k	$57.35	$56.37	$57.36			421.96m	14.23	24.20b	3.84 %		4.03	
marketwatch	nee	-1.24%	$56.68	open: 57.28	-0.71	81,822	$57.35	$56.37	$57.36	$58.98	$50.00		14.21	$24.25b	3.88%	0.55	3.99	
minyanville	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
msn-money	nee	-1.24%	56.65	57.28	-0.71	2.44 mil	57.35	56.37	57.36	58.98	50.00	421.96 mil	14.09	24.2 bil	3.84%	2.20	4.03	
nasdaq-com	nee	1.24%	$ 56.65		0.71	2,428,103	$ 57.35	$ 56.37	$ 57.36	$ 58.98	$ 50	421,960,000	14.09	$ 23,904,034,000	3.84 %	$2.200000	$ 4.02	
optimum	nee	-1.24%	56.65 ( 4:15 pm edt)	57.28	-0.71	2,428,214	57.35	56.37	57.36	58.98	50.00	421.96m	12.0	23.9b	3.88	2.20	4.74	
paidcontent	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
pc-quote	nee	-1.24%	56.65	57.28	-0.71	2,488,789	57.35	56.37	57.36	58.98	50.00	428,589,197	14.31343	24,279,578,000		0.55		
personal-wealth-biz	nee	-1.24%	56.65	57.28	-0.71	2,489,389	57.35	56.37	57.36	58.98	50.00		14.28		3.66	2.10	4.018	
predictwallstreet	nee	-1.24%	56.65		-0.71	2,435,345												
raymond-james	nee	-1.24	56.65	57.28	-0.71	2,435,345	57.35	56.37	56.65	58.98	50.00		14.02				4.04	
renewable-energy-world	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
screamingmedia	nee																	
scroli	nee	-1.24%	nee 56.65	57.28	-0.71	2,032,739	57.35	56.37	57.36	58.98	50.00		14.07				4.03	
simple-stock-quotes	nee	-1.24%	last trade: 56.65		change: -0.710								p/e ratio: 14.28					
smartmoney	nee	(-1.24%)	56.65	$57.28	-0.71	2,435,345	$57.35	$56.37	$57.36	$58.98	$50.00			24,203,600	3.84%	$0.55		
stocknod	nee	-1.238%	56.65 usd	57.28	-0.7100	2,435,345	57.35	56.37	57.36	58.98	50.00	421,960,217						
stockpickr	nee	-1.24%	$56.65 -0.71 | -1.24%	57.28	-0.71	2.44m	57.35	56.37	57.36	58.98	50.00							
stocksmart	nee	%	$56.75	51.87		183,294	57.49	56.73										
stocktwits	nee	-1.19%	56.68		-0.68													
streetinsider-com	nee	1.24%	56.65	$57.28	-0.71	2,435,345	$57.35	$56.37	$57.36	$58.98	$50.00		11.95				$4.74	
thecramerreport	nee		57.36	57.53	-0.18	1814001	57.80	57.28										
thestree	nee	-1.24%	$56.65	57.28	-0.71	2435345	57.35	56.37	57.36	-58.98	50.0	4.21960217e8		2.4279590886e10				
tickerspy	nee	-1.24%	$56.65	57.28	-0.71	2,435,345	57.35	56.37	57.36	58.98	50.00		14.3	24.2b	3.84%	$0.55		
tmx-quotemedia	nee	-1.24%	56.650	57.280	-0.710	2,489,389	57.350	56.370	57.360	58.980	50.000	421,960,217	14.30	23,904,046,293	3.835	0.550 usd	4.02	
updown	nee	-1.24%	$56.65	$57.28	-$0.71	2,400,433	$57.35	$56.37	$57.36	$58.98	$50.00	421.96b	14.22	$24.28b			4.05	
wallstreetsurvivor	nee	-1.24%	56.65	57.28	-0.71	2,421,339	57.35	56.37		58.98	50.00		14.30	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	1.24%	56.65	57.28	0.71	2,435,345	57.35	56.37	57.36	58.98	50.00		14.10	23.90b	3.80%	2.20	4.02	
ycharts-com	nee	-1.19%	56.68		-0.68					58.98	50.00		14.10	23.86b	3.85%		4.02	
zacks	nee	(-1.24%)	56.65		-0.71	vol.  2,435,345	57.35	56.37		58.98			13.34	24.20 b	3.84	2.20	4.3	
advfn	smsi	-5.29	3.58	3.75	-0.2	424274	3.79	3.57										
barchart	smsi	-5.29%	3.58	3.79	-0.20	787,810	3.79	3.57	3.78	17.03	3.57		11.33	$125.19 m			+0.08	
barrons	smsi	5.29%	3.58	3.75	-0.20	424,274	3.79	3.57				34.62 million		$140.25 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	-5.291%	3.580	3.750	-0.200	424,274	3.790	3.570		17.03	3.57	35.870mil	44.750	128.416mil			0.080	
boston-com	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
bostonmerchant	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
business-insider	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
chron	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
cio-com	smsi	-5.29%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291	39.78	128m				
cnn-money	smsi	-5.29%today&rsquo;s change	3.58data as of 4:00pm et	3.75	-0.20	418,129	3.79	3.57	3.78				39.8	$128.4m				
easystockalterts	smsi	-5.33%	3.58	3.75	-0.20	424274	3.79	3.57	3.78	17.03	3.64		39.78				0.09	
eresearch-fidelity-com	smsi	-5.29%	3.5800	3.7500	-0.2000	-63.16%	3.7900	3.5700	3.7800	17.0300	3.6400	35,870,000	6.84	$135.59m				
finance-abc7-com	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
finance-abc7chicago-com	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
financial-content	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
finapps-forbes-com	smsi	-5.3%	$3.58	3.75	-0.20	424,274	3.79	3.57	3.78	17.03	3.64	36 mil	44.8	128 mil	0.0	0.00	0.08	
finviz	smsi	-5.29%	3.58			424,274			3.78	-78.98%	-1.65%	35.87m	42.00	135.59m			0.09	
fool	smsi	-5.29%	$3.58	$3.75	-0.20	424,274	$3.79	$3.57	$3.78	$17.03	$3.64		41.60	$128.42m				
foxbusiness	smsi		$3.58		-0.20	446,814			$3.78									
google-finance	smsi	(-5.29%)	3.58	3.75	-0.20	424,274.00	3.79	3.57		17.03	3.57	35.87m	40.73	128.42m			0.09	
howthemarketworks	smsi	-5.291%	3.58	3.75	-0.2	416,529	3.79	3.57	3.78									
hpcwire	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
insidestocks	smsi	-5.29%	3.58	3.79	-0.20	424974	3.79	3.57					price earnings ratio: 5.34					
investopedia	smsi	-5.29 %	$3.58	3.75	-0.20				3.78									
investorguide	smsi	-5.29%	3.58	3.75	-0.20		3.79	3.57		17.03	3.64		43.95	128.4m			0.086	
marketintellisearch	smsi	-5.29 %	$3.58	$3.75	-0.20	413.30k	$3.75	$3.57	$3.78			35.87m	42.00	0.14b	0.0 %		0.09	
marketwatch	smsi	-5.29%	$3.58	open: 3.75	-0.20	6,145	$3.79	$3.57	$3.78	$17.03	$3.57		42.07	$140.25m			0.09	
minyanville	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
msn-money	smsi	-5.29%	3.58	3.75	-0.20	424,274	3.79	3.57	3.78	17.03	3.64	35.87 mil	39.78	135.59 mil			0.09	
nasdaq-com	smsi	5.29%	$ 3.58	$ 3.75	0.20	424,274	$ 3.79	$ 3.57	$ 3.78	$ 17.03	$ 3.64	35,870,000	44.75	$ 128,414,600			$ 0.08	
optimum	smsi	-5.29%	3.58 ( 4:00 pm edt)	3.75	-0.20	422,674	3.79	3.57	3.78	17.03	3.64	35.87m	39.8	128.4m			0.09	
paidcontent	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
pc-quote	smsi	-5.29%	3.58	3.75	-0.20	424,274	3.79	3.57	3.78	17.03	3.72	37,473,128	41.55556	134,154,000				
personal-wealth-biz	smsi	-5.29%	3.58	3.75	-0.20	446,814	3.79	3.57	3.78	17.03	3.64		43.95			0.00	0.086	
predictwallstreet	smsi	-5.29%	3.58		-0.20	424,274												
raymond-james	smsi	-5.29	3.58	3.75	-0.20	424,274	3.79	3.57	3.58	17.03	3.64		35.80				0.10	
renewable-energy-world	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
screamingmedia	smsi																	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	-5.29%	last trade: 3.58		change: -0.200								p/e ratio: 43.95					
smartmoney	smsi	(-5.29%)	3.58	$3.75	-0.20	424,274	$3.79	$3.57	$3.78	$17.03	$3.64			135,600	0.00%	$0.00		
stocknod	smsi	-5.291%	3.580 usd	3.750	-0.2000	424,274	3.790	3.570	3.780	17.03	3.640	35,870,291						
stockpickr	smsi	-5.29%	$3.58 -0.20 | -5.29%	3.75	-0.20	424.27k	3.79	3.57	3.78	17.03	3.64							
stocksmart	smsi	%	$5	15.81		90,824	5.26	4.975										
stocktwits	smsi	-5.03%	3.59		-0.19													
streetinsider-com	smsi	5.29%	3.58	$3.75	-0.2	424,274	$3.79	$3.57	$3.78	$17.03	$3.64		39.78				$0.09	
thecramerreport	smsi		3.78	3.74	+0.04	334834	3.86	3.64										
thestree	smsi	-5.29%	$3.58	3.75	-0.2	424274	3.79	3.57	3.78	-17.03	3.64	3.5870291e7		1.34154888e8				
tickerspy	smsi	-5.29%	$3.58	3.75	-0.20	424,274	3.79	3.57	3.78	17.03	3.64		42.0	135.6m	0.00%	$0.00		
tmx-quotemedia	smsi	-5.29%	3.580	3.750	-0.200	446,814	3.790	3.570	3.780	17.030	3.640	35,870,291	42.00	128,415,642			0.09	
updown	smsi	-5.29%	$3.58	$3.75	-$0.20	417,997	$3.79	$3.57	$3.78	$17.03	$3.64	35.87b	43.10	$134m			0.09	
wallstreetsurvivor	smsi	-5.29%	3.58	3.75	-0.20	416,529	3.79	3.57		17.03	3.64		42.00	$136m			0.36	
yahoo-finance	smsi	5.29%	3.58	3.75	0.20	424,274	3.79	3.57	3.78	17.03	3.57		41.63	128.41m			0.09	
ycharts-com	smsi	-5.03%	3.59		-0.19					17.03	3.64		39.89	125.54m	0.00%		0.09	
zacks	smsi	(-5.29%)	3.58		-0.20	vol.  424,274	3.79	3.57		17.03	3.57		11.45	135.59 m	0.00	0.00	.33	
advfn	g	-1.29	16.78	16.98	-0.22	430613	16.98	16.58										
barchart	g	-1.29%	16.78	16.98	-0.22	430,613	16.98	16.58	17.00	18.71	13.09		24.50	$3.71 b			+0.66	
barrons	g	1.29%	16.78	16.98	-0.22	425,668	16.98	16.58				224.84 million		$3.87 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	-1.294%	16.780	16.980	-0.220	430,613	16.980	16.580		18.71	13.09	221.067mil	23.971	3,709.496mil			0.700	
boston-com	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
bostonmerchant	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
business-insider	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
chron	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
cio-com	g	-1.29%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516		4b				
cnn-money	g	-1.29%	16.78	16.94	-0.22	425,668	16.96	16.58	17.00					$3.7b				
easystockalterts	g	-1.30%	16.78	16.98	-0.22	430613	16.98	16.58	17.00	18.71	13.09						0.00	
eresearch-fidelity-com	g	-1.29%	16.7800	16.9800	-0.2200	+6.25%	16.9800	16.5800	17.0000	18.7100	13.0900	221,150,000	5.44	$3.76b				
finance-abc7-com	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
financial-content	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
finapps-forbes-com	g	-1.3%	$16.78	16.98	-0.22	430,613	16.98	16.58	17.00	18.71	13.09	221 mil	25.4	4 bil	0.0	0.00	0.66	
finviz	g	-1.29%	16.78			425,913			17.00	-10.32%	28.19%	221.15m	24.68	3.71b		0.18	0.68	
fool	g	-1.29%	$16.78	$16.98	-0.22	425,913	$16.98	$16.58	$17.00	$18.71	$13.09		26.00	$3.71b				
foxbusiness	g		$16.78		-0.22	430,613			$17.00									
google-finance	g	(-1.29%)	16.78	16.98	-0.22	430,613.00	16.98	16.58		18.71	13.09	221.15m	24.83	3.71b			0.68	
howthemarketworks	g	-1.294%	16.78	16.98	-0.22	425,668	16.98	16.58	17									
hpcwire	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
insidestocks	g	-1.29%	16.78	16.98	-0.22	425668	16.98	16.58										
investopedia	g	-1.29 %	$16.78	16.98	-0.22				17.00									
investorguide	g	-1.29%	16.78	16.98	-0.22		16.98	16.58		18.71	13.09		25.76	3.711b			0.66	
marketintellisearch	g	-1.29 %	$16.78	$16.98	-0.22	380.00k	$16.98	$16.58	$17.00			221.15m	25.00	3.76b	1.06 %		0.68	
marketwatch	g	-1.29%	$16.78	open: 16.98	-0.22	26,481	$16.98	$16.58	$17.00	$18.71	$13.09		25.21	$3.87b			0.67	
minyanville	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
msn-money	g	-1.29%	16.78	16.98	-0.22	430,613	16.98	16.58	17.00	18.71	13.09	221.15 mil	25.42	3.76 bil			0.68	
nasdaq-com	g	1.29%	$ 16.78		0.22	430,613	$ 16.98	$ 16.58	$ 17	$ 18.71	$ 13.09	221,150,000	25.42	$ 3,710,897,000			$ 0.66	
optimum	g	-1.29%	16.78 ( 4:15 pm edt)	16.98	-0.22	430,613	16.98	16.58	17.00	18.71	13.09	220.64m		3.7b				
paidcontent	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
pc-quote	g	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	g	-1.29%	16.78	16.98	-0.22	430,613	16.98	16.58	17.00	18.71	13.09		25.76			0.00	0.66	
predictwallstreet	g	-1.29%	16.78		-0.22	430,613												
raymond-james	g	-1.29	16.78	16.98	-0.22	430,613	16.98	16.58	16.78	18.71	13.09		24.68				0.68	
renewable-energy-world	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
screamingmedia	g																	
scroli	g	%	g			0												
simple-stock-quotes	g	-1.29%	last trade: 16.78		change: -0.220								p/e ratio: 25.76					
smartmoney	g	(-1.29%)	16.78	$16.98	-0.22	430,613	$16.98	$16.58	$17.00	$18.71	$13.09			3,759,500	0.00%	$0.00		
stocknod	g	-1.294%	16.78 usd	16.98	-0.2200	430,613	16.98	16.58	17.00	18.71	13.09	220,637,516						
stockpickr	g	-1.29%	$16.78 -0.22 | -1.29%	16.98	-0.22	425.91k	16.98	16.58	17.00	18.71	13.09							
stocksmart	g	%	$15.95	15.33		50,673	16.17	15.92										
stocktwits	g	-1.24%	16.79		-0.21													
streetinsider-com	g	1.29%	16.78	$16.98	-0.22	430,613	$16.98	$16.58	$17.00	$18.71	$13.09						$0.00	
thecramerreport	g		17.00	17.19	-0.15	486023	17.2594	16.97										
thestree	g	-1.29%	$16.78	16.98	-0.22	425913	16.98	16.58	17.0	-18.71	13.09	2.21149954e8		3.792721711e9				
tickerspy	g	-1.29%	$16.78	16.98	-0.22	430,613	16.98	16.58	17.00	18.71	13.09		25.8	3.7b	0.00%	$0.00		
tmx-quotemedia	g	-1.29%	16.780	16.980	-0.220	430,613	16.980	16.580	17.000	18.710	13.090	221,149,954	25.80	3,710,896,228			0.66	
updown	g	-1.29%	$16.78	$16.98	-$0.22	403,262	$16.98	$16.58	$17.00	$18.71	$13.09	221.15b	25.14	$3.79b			0.68	
wallstreetsurvivor	g	-1.29%	16.78	16.98	-0.22	425,668	16.98	16.58		18.71	13.09		25.80	$4b			0.63	
yahoo-finance	g	1.29%	16.78	16.98	0.22	430,613	16.98	16.58	17.00	18.71	13.09		25.42	3.71b			0.66	
ycharts-com	g	-1.24%	16.79		-0.21					18.71	13.09		25.44	3.71b	0.00%		0.66	
zacks	g	(-1.29%)	16.78		-0.22	vol.  430,613	16.98	16.58		18.71	13.09		24.29	3.76 b	0.00	0.00	.7	
advfn	lpnt	-2.60	35.64	36.47	-0.95	862203	36.55	35.41										
barchart	lpnt	-2.60%	35.64	36.47	-0.95	862,203	36.55	35.41	36.59	43.45	29.70		12.38	$1.84 b			+3.01	
barrons	lpnt	2.60%	35.64	36.47	-0.95	855,103	36.55	35.41				53.50 million		$2.03 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-2.596%	35.640	36.470	-0.950	862,203	36.550	35.410		43.45	29.70	52.491mil	11.762	1,870.773mil			3.030	
boston-com	lpnt	-2.596%	35.64 usd	36.47	-0.9500	862,203	36.55	35.41	36.59	43.45	29.70	52,490,814						
bostonmerchant	lpnt	-2.596%	35.64 usd	36.47	-0.9500	862,203	36.55	35.41	36.59	43.45	29.70	52,490,814						
business-insider	lpnt	-2.596%	35.64 usd	36.47	-0.9500	862,203	36.55	35.41	36.59	43.45	29.70	52,490,814						
chron	lpnt	-2.596%	35.64 usd	36.47	-0.9500	862,203	36.55	35.41	36.59	43.45	29.70	52,490,814						
cio-com	lpnt	-2.60%	35.64 usd	36.47	-0.9500	862,203	36.55	35.41	36.59	43.45	29.70	52,490,814	11.88	2b				
cnn-money	lpnt	-2.60%	35.64	36.47	-0.95	854,343	36.55	35.41	36.59				11.9	$1.9b				
easystockalterts	lpnt	-2.60%	35.64	36.47	-0.95	862203	36.55	35.41	36.59	43.45	29.70		11.88				3.00	
eresearch-fidelity-com	lpnt	-2.60%	35.6400	36.4700	-0.9500	+18.18%	36.5500	35.4100	36.5900	43.4500	29.7000	52,491,000	11.39	$1.92b				
finance-abc7-com	lpnt	-2.596%	35.64 usd	36.47	-0.9500	855,103	36.55	35.41	36.59	43.45	29.70	52,490,814						
finance-abc7chicago-com	lpnt	-2.596%	35.64 usd	36.47	-0.9500	855,103	36.55	35.41	36.59	43.45	29.70	52,490,814						
financial-content	lpnt	-2.596%	35.64 usd	36.47	-0.9500	855,103	36.55	35.41	36.59	43.45	29.70	52,490,814						
finapps-forbes-com	lpnt	-2.6%	$35.64	36.47	-0.95	855,103	36.55	35.41	36.59	43.45	29.70	52 mil	11.8	2 bil	0.0	0.00	3.01	
finviz	lpnt	-2.60%	35.64			855,103			36.59	-17.97%	20.00%	52.49m	11.88	1.87b			3.00	
fool	lpnt	-2.60%	$35.64	$36.47	-0.95	855,103	$36.55	$35.41	$36.59	$43.45	$29.70		12.30	$1.87b				
foxbusiness	lpnt		$35.64		-0.95	862,203			$36.59									
google-finance	lpnt	(-2.60%)	35.64	36.47	-0.95	855,503.00	36.55	35.41		43.45	29.70	52.49m	11.88	1.87b			3.00	
howthemarketworks	lpnt	-2.596%	35.64	36.47	-0.95	853,843	36.55	35.41	36.59									
hpcwire	lpnt	-2.596%	35.64 usd	36.47	-0.9500	862,203	36.55	35.41	36.59	43.45	29.70	52,490,814						
insidestocks	lpnt	-2.60%	35.64	36.47	-0.95	862203	36.55	35.41					price earnings ratio: 11.88					
investopedia	lpnt	-2.60 %	$35.64	36.47	-0.95				36.59									
investorguide	lpnt	-2.60%	35.64	36.55	-0.95		36.55	35.41		43.45	29.70		12.21	1.865b			2.996	
marketintellisearch	lpnt	-2.43 %	$35.70	$36.55	-0.89	852.30k	$36.55	$35.41	$36.59			52.49m	12.20	1.92b	0.0 %		3.00	
marketwatch	lpnt	-2.60%	$35.64	open: 36.47	-0.95	10,168	$36.55	$35.41	$36.59	$43.45	$29.70		11.63	$2.03b			3.06	
minyanville	lpnt	-2.596%	35.64 usd	36.47	-0.9500	855,103	36.55	35.41	36.59	43.45	29.70	52,490,814						
msn-money	lpnt	-2.60%	35.64	36.47	-0.95	855,103	36.55	35.41	36.59	43.45	29.70	52.49 mil	11.88	1.92 bil			3.01	
nasdaq-com	lpnt	2.6%	$ 35.64	$ 36.47	0.95	855,503	$ 36.55	$ 35.41	$ 36.59	$ 43.45	$ 29.70	52,491,000	11.84	$ 1,870,779,240			$ 3.01	
optimum	lpnt	-2.60%	35.64 ( 4:30 pm edt)	36.47	-0.95	855,103	36.55	35.41	36.59	43.45	29.70	52.49m	11.9	1.9b			3.00	
paidcontent	lpnt	-2.596%	35.64 usd	36.47	-0.9500	855,103	36.55	35.41	36.59	43.45	29.70	52,490,814						
pc-quote	lpnt	-2.60%	35.64	36.47	-0.95	862,203	36.55	35.41	36.59	43.45	29.70	54,538,207	12.34333	1,943,742,000				
personal-wealth-biz	lpnt	-2.60%	35.64	36.55	-0.95	862,203	36.55	35.41	36.59	43.45	29.70		12.21			0.00	2.996	
predictwallstreet	lpnt	-2.60%	35.64		-0.95	855,103												
raymond-james	lpnt	-2.60	35.64	36.47	-0.95	855,103	36.55	35.41	35.64	43.45	29.70		11.57				3.08	
renewable-energy-world	lpnt	-2.596%	35.64 usd	36.47	-0.9500	855,103	36.55	35.41	36.59	43.45	29.70	52,490,814						
screamingmedia	lpnt																	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-2.60%	last trade: 35.64		change: -0.950								p/e ratio: 12.21					
smartmoney	lpnt	(-2.60%)	35.64	$36.47	-0.95	855,103	$36.55	$35.41	$36.59	$43.45	$29.70			1,920,600	0.00%	$0.00		
stocknod	lpnt	-2.596%	35.64 usd	36.47	-0.9500	855,103	36.55	35.41	36.59	43.45	29.70	52,490,814						
stockpickr	lpnt	-2.60%	$35.64 -0.95 | -2.60%	36.47	-0.95	855.10k	36.55	35.41	36.59	43.45	29.70							
stocksmart	lpnt	%	$41.03	37.3		36,222	42.23	41										
stocktwits	lpnt	-2.54%	35.66		-0.93													
streetinsider-com	lpnt	2.6%	35.64	$36.47	-0.95	855,103	$36.55	$35.41	$36.59	$43.45	$29.70		11.88				$3.00	
thecramerreport	lpnt		36.59	37.14	-0.44	762605	37.23	36.50										
thestree	lpnt	-2.6%	$35.64	36.47	-0.95	855103	36.55	35.41	36.59	-43.45	29.7	5.2490814e7		1.943734842e9				
tickerspy	lpnt	-2.60%	$35.64	36.47	-0.95	855,103	36.55	35.41	36.59	43.45	29.70		12.2	1.9b	0.00%	$0.00		
tmx-quotemedia	lpnt	-2.60%	35.640	36.470	-0.950	862,203	36.550	35.410	36.590	43.450	29.700	52,490,814	12.20	1,870,772,611			3.00	
updown	lpnt	-2.60%	$35.64	$36.47	-$0.95	846,953	$36.55	$35.41	$36.59	$43.45	$29.70	52.49b	12.01	$1.94b			3.08	
wallstreetsurvivor	lpnt	-2.60%	35.64	36.47	-0.95	853,843	36.55	35.41		43.45	30.00		12.20	$2b			2.91	
yahoo-finance	lpnt	2.60%	35.64	36.55	0.95	855,503	36.55	35.41	36.59	43.45	29.70		11.90	1.87b			3.00	
ycharts-com	lpnt	-2.54%	35.66		-0.93					43.45	29.70		11.85	1.84b	0.00%		3.01	
zacks	lpnt	(-2.60%)	35.64		-0.95	vol.  855,503	36.55	35.41		43.45	29.70		12.24	1.92 b	0.00	0.00	2.99	
advfn	xec	-2.45	89.33	90.84	-2.24	657752	90.98	88.83										
barchart	xec	-2.45%	89.33	90.84	-2.24	657,752	90.98	88.83	91.57	117.83	62.71		15.15	$7.64 b	0.44%	$0.40	+5.70	
barrons	xec	2.45%	89.33	90.84	-2.24	655,300	90.98	88.83				85.78 million		$7.93 billion	0.45%	$0.1		
bloomberg	xec	-2.446%	89.330	90.840	-2.240	657,752	90.980	88.830		117.95	62.88	85.540mil	14.988	7,641.288mil	0.381	0.100 regular cash	5.960	
boston-com	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
bostonmerchant	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
business-insider	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
chron	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
cio-com	xec	-2.45%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995	15.67	8b	0.4	0.4		
cnn-money	xec	-2.45%	89.33	90.84	-2.24	658,252	90.98	88.83	91.57				15.7	$7.6b	0.45%			
easystockalterts	xec	-2.47%	89.33	90.84	-2.24	657752	90.98	88.83	91.57	117.95	62.88		15.67				5.70	
eresearch-fidelity-com	xec	-2.45%	89.3300	90.8400	-2.2400	+20.36%	90.9800	88.8300	91.5700	117.9500	62.8800	85,540,000	2.13	$7.83b	$0.100000	09/01/11		
finance-abc7-com	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
financial-content	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
finapps-forbes-com	xec	-2.5%	$89.33	90.84	-2.24	657,752	90.98	88.83	91.57	117.95	62.88	86 mil	15.7	8 bil	0.4	0.40	5.70	
finviz	xec	-2.45%	89.33			656,952			91.57	-24.19%	42.46%	85.54m	16.67	7.64b		0.40	5.36	
fool	xec	-2.45%	$89.33	$90.84	-2.24	656,852	$90.98	$88.83	$91.57	$117.95	$62.88		16.00	$7.64b	0.50%	0.40		
foxbusiness	xec		$89.33		-2.24	657,752			$91.57									
google-finance	xec	(-2.45%)	89.33	90.84	-2.24	657,752.00	90.98	88.83		117.95	62.88	85.53m	16.68	7.64b	0.45	0.10	5.36	
howthemarketworks	xec	-2.446%	89.33	90.84	-2.24	655,300	90.98	88.83	91.57									
hpcwire	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
insidestocks	xec	-2.45%	89.33	90.84	-2.24	657700	90.98	88.83					price earnings ratio: 15.12					
investopedia	xec	-2.45 %	$89.33	90.84	-2.24				91.57									
investorguide	xec	-2.45%	89.33	90.84	-2.24		90.98	88.83		117.95	62.88		16.03	7.641b			5.713	
marketintellisearch	xec	-2.45 %	$89.33	$90.84	-2.24	609.00k	$90.98	$88.83	$91.57			85.54m	17.08	7.83b	0.44 %		5.36	
marketwatch	xec	-2.45%	$89.52	open: 90.84	-2.24	10,208	$90.98	$88.83	$91.57	$117.95	$62.88		15.74	$7.93b	0.45%	0.10	5.68	
minyanville	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
msn-money	xec	-2.45%	89.33	90.84	-2.24	657,752	90.98	88.83	91.57	117.95	62.88	85.54 mil	15.73	7.83 bil	0.44%	0.40	5.36	
nasdaq-com	xec	2.45%	$ 89.33		2.24	657,752	$ 90.98	$ 88.83	$ 91.57	$ 117.95	$ 62.88	85,540,000	15.67	$ 7,641,288,200	0.44 %	$0.400000	$ 5.70	
optimum	xec	-2.45%	89.33 ( 4:15 pm edt)	90.84	-2.24	657,752	90.98	88.83	91.57	117.95	62.88	85.54m	15.7	7.6b	0.45	0.40	5.70	
paidcontent	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
pc-quote	xec	-2.45%	89.33	90.84	-2.24	657,752	90.98	88.83	91.57	117.95	62.88	87,503,023	16.08803	7,816,645,000		0.1		
personal-wealth-biz	xec	-2.45%	89.33	90.84	-2.24	657,752	90.98	88.83	91.57	117.95	62.88		16.03		0.37	0.34	5.713	
predictwallstreet	xec	-2.45%	89.33		-2.24	657,752												
raymond-james	xec	-2.45	89.33	90.84	-2.24	657,752	90.98	88.83	89.33	117.95	62.88		15.59				5.73	
renewable-energy-world	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
screamingmedia	xec																	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	-2.45%	last trade: 89.33		change: -2.240								p/e ratio: 16.03					
smartmoney	xec	(-2.45%)	89.33	$90.84	-2.24	657,752	$90.98	$88.83	$91.57	$117.95	$62.88			7,832,900	0.44%	$0.10		
stocknod	xec	-2.446%	89.33 usd	90.84	-2.240	657,752	90.98	88.83	91.57	117.95	62.88	85,539,995						
stockpickr	xec	-2.45%	$89.33 -2.24 | -2.45%	90.84	-2.24	656.95k	90.98	88.83	91.57	117.95	62.88							
stocksmart	xec	%	$93.44	89.42		191,731	96.33	93.35										
stocktwits	xec	-2.45%	89.33		-2.24													
streetinsider-com	xec	2.45%	89.33	$90.84	-2.24	657,752	$90.98	$88.83	$91.57	$117.95	$62.88		15.67				$5.70	
thecramerreport	xec		91.57	91.12	+0.19	559529	93.00	90.51										
thestree	xec	-2.45%	$89.33	90.84	-2.24	656952	90.98	88.83	91.57	-117.95	62.88	8.5539995e7		7.816644743e9				
tickerspy	xec	-2.45%	$89.33	90.84	-2.24	657,752	90.98	88.83	91.57	117.95	62.88		16.1	7.8b	0.44%	$0.10		
tmx-quotemedia	xec	-2.45%	89.330	90.840	-2.240	657,752	90.980	88.830	91.570	117.950	62.880	85,539,995	16.10	7,641,287,753	0.448	0.100 usd	5.70	
updown	xec	-2.45%	$89.33	$90.84	-$2.24	647,644	$90.98	$88.83	$91.57	$117.95	$62.88	85.54b	16.01	$7.81b			5.71	
wallstreetsurvivor	xec	-2.45%	89.33	90.84	-2.24	655,300	90.98	88.83		117.95	62.88		16.10	$8b	0.40%	0.30 -	6.70	
yahoo-finance	xec	2.45%	89.33	90.84	2.24	657,752	90.98	88.83	91.57	117.95	62.88		15.64	7.64b	0.40%	0.40	5.71	
ycharts-com	xec	-2.45%	89.33		-2.24					117.95	62.88		15.73	7.64b	0.41%		5.68	
zacks	xec	(-2.45%)	89.33		-2.24	vol.  657,752	90.98	88.83		117.95	62.88		15.19	7.83 b	0.44	0.40	6.03	
advfn	c	-3.64	38.27	39.39	-1.445	39623859	39.415	38.01										
barchart	c	-3.65%	38.27	39.39	-1.45	39,623,860	39.42	38.01	39.72	51.49	36.29		12.13	$111.20 b	0.1%	$0.04	+3.00	
barrons	c	3.64%	38.27	39.39	-1.445	39.308m	39.415	38.01				2.97 billion		$117.48 billion	0.10%	$0.01		
bloomberg	c	-3.638%	38.270	39.390	-1.445	39,623,859	39.415	38.010		51.50	36.30	2,906.000mil	11.703	111,212.600mil	0.026	0.010 regular cash	3.270	
boston-com	c	-3.638%	38.27 usd	39.39	-1.445	39,623,859	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
bostonmerchant	c	-3.638%	38.27 usd	39.39	-1.445	39,623,859	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
business-insider	c	-3.638%	38.27 usd	39.39	-1.445	39,623,859	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
chron	c	-3.638%	38.27 usd	39.39	-1.445	39,603,959	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
cio-com	c	-3.64%	38.27 usd	39.39	-1.445	39,603,959	39.41	38.01	39.72	45.12	36.76	2,920,644,056	12.00	112b	0.1	0.04		
cnn-money	c	-3.64%	38.27	39.39	-1.45	39,602,859	39.42	38.01	39.72				12.0	$111.8b	0.10%			
easystockalterts	c	-3.68%	38.27	39.39	-1.45	39602327	39.42	38.01	39.72	125.25	3.63		12.00				3.19	
eresearch-fidelity-com	c	-3.64%	38.2700	39.3900	-1.4450	-4.30%	39.4150	38.0100	39.7150	51.5000	36.3000	2,920,644,000	1.26	$115.99b	$0.010000	08/26/11		
finance-abc7-com	c	-3.638%	38.27 usd	39.39	-1.445	39,601,727	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	-3.638%	38.27 usd	39.39	-1.445	39,601,727	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
financial-content	c	-3.638%	38.27 usd	39.39	-1.445	39,601,727	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	-3.6%	$38.27	39.39	-1.45	39,601,727	39.42	38.01	39.72	51.50	36.30	2.92 bil	12.0	112 bil	0.1	0.04	3.19	
finviz	c	-3.65%	38.27			39,601,728			39.72	-25.67%	5.46%	2.92b	12.07	116.01b		0.04	3.29	
fool	c	-3.64%	$38.27	$39.39	-1.45	39,273,990	$39.42	$38.01	$39.72	$51.50	$36.30		12.60	$111.77b	1.60%	0.04		
foxbusiness	c		$38.27		-1.44	39,670,868			$39.72									
google-finance	c	(-3.64%)	38.27	39.39	-1.44	39.60m	39.42	38.01		51.50	36.30	2.92b	11.63	111.67b	0.10	0.01	3.29	
howthemarketworks	c	-3.638%	38.27	39.39	-1.445	39,307,690	39.415	38.01	39.715									
hpcwire	c	-3.638%	38.27 usd	39.39	-1.445	39,603,359	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
insidestocks	c	-3.65%	38.27	39.39	-1.45	39339598	39.42	38.01					price earnings ratio: 12.00					
investopedia	c	-3.65 %	$38.27	39.39	-1.45				39.72									
investorguide	c	-3.64%	38.27	39.39	-1.445		39.415	38.01		51.50	36.30		12.99	111.8b			3.058	
marketintellisearch	c	-3.65 %	$38.27	$39.39	-1.45	38781.00k	$39.41	$38.01	$39.72			2920.64m	12.07	116.01b	0.1 %		3.29	
marketwatch	c	-3.64%	$38.27	open: 39.39	-1.45	401,035	$39.42	$38.01	$39.72	$51.50	$36.30		12.21	$117.48b	0.10%	0.01	3.13	
minyanville	c	-3.638%	38.27 usd	39.39	-1.445	39,601,727	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
msn-money	c	-3.64%	38.27	39.39	-1.45	39.6 mil	39.42	38.01	39.72	51.50	36.30	2.92 bil	11.85	115.99 bil	0.10%	0.04	3.24	
nasdaq-com	c	3.64%	$ 38.27		1.445	39,601,727	$ 39.415	$ 38.01	$ 39.715	$ 51.50	$ 4.46	2,911,858,000	12	$ 111,436,805,660	0.1 %	$0.040000	$ 3.19	
optimum	c	-3.64%	38.27 ( 4:15 pm edt)	39.39	-1.45	39,601,727	39.41	38.01	39.72	125.25	3.63	2.92b	12.0	111.8b			3.19	
paidcontent	c	-3.638%	38.27 usd	39.39	-1.445	39,601,727	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
pc-quote	c	-3.65%	38.27	39.39	-1.45	39,629,796	39.415	38.01	39.715	51.50	36.30	3,042,941,991	12.35604	116,453,390,000		0.01		
personal-wealth-biz	c	-3.64%	38.27	39.39	-1.445	39,670,868	39.415	38.01	39.715	51.50	36.30		12.99		0.03	0.01	3.058	
predictwallstreet	c	-2.28%	38.81		-0.91	15,845,705												
raymond-james	c	-3.64	38.27	39.39	-1.45	39,601,727	39.42	38.01	38.27	51.50	36.30		11.22				3.41	
renewable-energy-world	c	-3.638%	38.27 usd	39.39	-1.445	39,601,727	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
screamingmedia	c																	
scroli	c	-3.64%	c 38.27	39.39	-1.44	31,701,872	39.42	38.01	39.71	51.50	36.30		11.63				3.29	
simple-stock-quotes	c	-3.64%	last trade: 38.27		change: -1.445								p/e ratio: 12.99					
smartmoney	c	(-3.64%)	38.27	$39.39	-1.44	39,602,327	$39.42	$38.01	$39.72	$51.50	$36.30			115,993,400	0.10%	$0.01		
stocknod	c	-3.638%	38.27 usd	39.39	-1.445	39,602,327	39.41	38.01	39.72	45.12	36.76	2,920,644,056						
stockpickr	c	-3.64%	$38.27 -1.44 | -3.64%	39.40	-1.44	39.60m	39.42	38.01	39.72	51.50	36.30							
stocksmart	c	%	$39.685	4.75		3,224,305	41	39.59										
stocktwits	c	-3.73%	38.24		-1.48													
streetinsider-com	c	3.65%	38.27	$39.39	-1.45	39,602,327	$39.42	$38.01	$39.72	$125.25	$3.63		12.00				$3.19	
thecramerreport	c		39.715	39.76	-0.195	20978692	40.09	39.40										
thestree	c	-3.64%	$38.27	39.40	-1.44	39,601,727	39.42	38.01	39.72	-52	36	2,920,644,056		116,562,904,275				
tickerspy	c	-3.64%	$38.27	39.39	-1.45	39,601,727	39.41	38.01	39.72	51.50	36.30		12.3	115.9b	0.10%	$0.01		
tmx-quotemedia	c	-3.64%	38.270	39.390	-1.445	39,670,868	39.415	38.010	39.715	51.500	36.300	2,911,858,000	12.40	111,436,805,660	0.101	0.010 usd	3.19	
updown	c	-3.65%	$38.27	$39.39	-$1.45	39,236,267	$39.42	$38.01	$39.72	$51.50	$36.30	2920.64b	12.59	$116.56b			3.17	
wallstreetsurvivor	c	-3.64%	38.27	39.39	-1.45	39,307,690	39.42	38.01		51.50	36.30		12.40	$116b	0.10%		3.50	
yahoo-finance	c	3.64%	38.27	39.39	1.45	39,603,459	39.42	38.01	39.72	51.50	36.30		12.51	111.77b	0.10%	0.04	3.06	
ycharts-com	c	-3.69%	38.25		-1.47					51.50	36.30		11.99	111.15b	0.10%		3.19	
zacks	c	(-3.65%)	38.27		-1.45	vol.  39,602,859	39.42	38.01		51.50	36.30		12.07	115.41 b	0.10	0.04	3.29	
advfn	bcsi	-3.95	21.18	21.8	-0.87	859385	21.8	20.95										
barchart	bcsi	-3.95%	21.18	21.80	-0.87	1,163,633	21.80	20.95	22.05	32.22	17.21		19.06	$921.33 m			+0.97	
barrons	bcsi	3.95%	21.18	21.80	-0.87	857,942	21.80	20.95				48.20 million		$993.15 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	-3.946%	21.180	21.800	-0.870	859,385	21.800	20.950		32.22	17.21	43.407mil	22.774	919.353mil			0.930	
boston-com	bcsi	-3.946%	21.18 usd	21.80	-0.8700	859,385	21.80	20.95	22.05	32.22	17.21	43,406,671						
bostonmerchant	bcsi	-3.946%	21.18 usd	21.80	-0.8700	859,385	21.80	20.95	22.05	32.22	17.21	43,406,671						
business-insider	bcsi	-3.946%	21.18 usd	21.80	-0.8700	859,385	21.80	20.95	22.05	32.22	17.21	43,406,671						
chron	bcsi	-3.946%	21.18 usd	21.80	-0.8700	859,385	21.80	20.95	22.05	32.22	17.21	43,406,671						
cio-com	bcsi	-3.95%	21.18 usd	21.80	-0.8700	859,385	21.80	20.95	22.05	32.22	17.21	43,406,671	21.61	919m				
cnn-money	bcsi	-3.95%	21.18	21.80	-0.87	857,942	21.80	20.95	22.05				21.6	$919.4m				
easystockalterts	bcsi	-3.99%	21.18	21.80	-0.87	857942	21.80	20.95	22.05	32.22	17.21		21.61				0.98	
eresearch-fidelity-com	bcsi	-3.95%	21.1800	21.8000	-0.8700	-4.71%	21.8000	20.9500	22.0500	32.2200	17.2100	43,407,000	5.30	$957.12m				
finance-abc7-com	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
financial-content	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	-4.0%	$21.18	21.80	-0.87	857,942	21.80	20.95	22.05	32.22	17.21	43 mil	21.8	919 mil	0.0	0.00	0.97	
finviz	bcsi	-3.95%	21.18			857,942			22.05	-34.26%	23.07%	43.41m	23.53	919.42m			0.90	
fool	bcsi	-3.95%	$21.18	$21.80	-0.87	857,942	$21.80	$20.95	$22.05	$32.22	$17.21		22.60	$919.35m				
foxbusiness	bcsi		$21.18		-0.87	859,385			$22.05									
google-finance	bcsi	(-3.99%)	21.17	21.80	-0.88	857,942.00	21.80	20.95		32.22	17.21	44.06m	23.55	932.83m			0.90	
howthemarketworks	bcsi	-3.946%	21.18	21.8	-0.87	848,269	21.8	20.95	22.05									
hpcwire	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
insidestocks	bcsi	-3.95%	21.18	21.80	-0.87	857942	21.80	20.95					price earnings ratio: 14.92					
investopedia	bcsi	-3.95 %	$21.18	21.80	-0.87				22.05									
investorguide	bcsi	-3.95%	21.18	21.58	-0.87		21.80	20.95		32.22	17.21		22.59	919.3m			0.976	
marketintellisearch	bcsi	-3.95 %	$21.18	$21.58	-0.87	839.80k	$21.80	$20.95	$22.05			43.41m	24.50	0.96b	0.0 %		0.90	
marketwatch	bcsi	-3.99%	$21.17	open: 21.80	-0.88	20,096	$21.80	$20.95	$22.05	$32.22	$17.21		23.02	$993.15m			0.92	
minyanville	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
msn-money	bcsi	-3.95%	21.18	21.80	-0.87	857,942	21.80	20.95	22.05	32.22	17.21	43.41 mil	21.61	957.12 mil			0.90	
nasdaq-com	bcsi	3.95%	$ 21.18	$ 21.80	0.87	857,942	$ 21.80	$ 20.95	$ 22.05	$ 32.22	$ 17.21	43,497,000	21.84	$ 921,266,460			$ 0.97	
optimum	bcsi	-3.95%	21.18 ( 4:30 pm edt)	21.80	-0.87	857,942	21.80	20.95	22.05	32.22	17.21	43.41m	21.6	919.4m			0.98	
paidcontent	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
pc-quote	bcsi	-3.95%	21.18	21.8	-0.87	859,385	21.8	20.95	22.05	32.22	17.21	45,312,975	22.56122	959,729,000				
personal-wealth-biz	bcsi	-3.95%	21.18	21.58	-0.87	859,385	21.80	20.95	22.05	32.22	17.21		22.59			0.00	0.976	
predictwallstreet	bcsi	-3.95%	21.17		-0.87	857,942												
raymond-james	bcsi	-3.95	21.18	21.80	-0.87	857,942	21.80	20.95	21.18	32.22	17.21		21.18				1.00	
renewable-energy-world	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
screamingmedia	bcsi																	
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	-3.95%	last trade: 21.18		change: -0.870								p/e ratio: 22.59					
smartmoney	bcsi	(-3.95%)	21.18	$21.80	-0.87	857,942	$21.80	$20.95	$22.05	$32.22	$17.21			957,100	0.00%	$0.00		
stocknod	bcsi	-3.946%	21.18 usd	21.80	-0.8700	857,942	21.80	20.95	22.05	32.22	17.21	43,406,671						
stockpickr	bcsi	-3.95%	$21.18 -0.87 | -3.95%	21.80	-0.87	857.94k	21.80	20.95	22.05	32.22	17.21							
stocksmart	bcsi	%	$22.52	30.27		89,648	23.07	22.48										
stocktwits	bcsi	-3.90%	21.19		-0.86													
streetinsider-com	bcsi	3.95%	21.18	$21.80	-0.87	857,942	$21.80	$20.95	$22.05	$32.22	$17.21		21.61				$0.98	
thecramerreport	bcsi		22.05	22.25	-0.06	285706	22.4099	21.83										
thestree	bcsi	-3.95%	$21.18	21.8	-0.87	857942	21.8	20.95	22.05	-32.22	17.21	4.3406671e7		9.59721496e8				
tickerspy	bcsi	-3.95%	$21.18	21.80	-0.87	857,942	21.80	20.95	22.05	32.22	17.21		22.5	971.6m	0.00%	$0.00		
tmx-quotemedia	bcsi	-3.95%	21.180	21.800	-0.870	859,385	21.800	20.950	22.050	32.220	17.210	43,406,671	22.50	919,353,292			0.98	
updown	bcsi	-3.95%	$21.18	$21.80	-$0.87	839,634	$21.80	$20.95	$22.05	$32.22	$17.21	43.40b	22.11	$960m				
wallstreetsurvivor	bcsi	-3.95%	21.18	21.80	-0.87	848,269	21.80	20.95		32.22	17.21		22.50	$957m			0.98	
yahoo-finance	bcsi	3.95%	21.18	21.58	0.87	857,942	21.80	20.95	22.05	32.22	17.21		21.70	919.34m			0.98	
ycharts-com	bcsi	-3.67%	21.24		-0.81					32.22	17.21		21.67	923.94m	0.00%		0.98	
zacks	bcsi	(-3.95%)	21.18		-0.87	vol.  857,942	21.80	20.95		32.22	17.21		19.01	957.12 m	0.00	0.00	1.16	
advfn	jazz	-4.13	35.28	36.4	-1.52	715070	36.6	34.55										
barchart	jazz	-4.13%	35.28	36.40	-1.52	715,674	36.60	34.55	36.80	39.08	7.51		23.93	$1.42 b			+1.18	
barrons	jazz	4.13%	35.28	36.40	-1.52	708,111	36.60	34.55				39.41 million		$1.57 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	-4.130%	35.280	36.400	-1.520	715,070	36.600	34.550		39.08	7.51	40.742mil	23.059	1,437.371mil			1.530	
boston-com	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
bostonmerchant	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
business-insider	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
chron	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
cio-com	jazz	-4.13%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809	28.68	1b				
cnn-money	jazz	-4.13%	35.28	36.25	-1.52	715,070	36.60	34.55	36.80				28.7	$1.4b				
easystockalterts	jazz	-4.18%	35.28	36.40	-1.52	715070	36.60	34.55	36.80	39.08	7.51		28.68				1.23	
eresearch-fidelity-com	jazz	-4.13%	35.2800	36.4000	-1.5200	+321.05%	36.6000	34.5500	36.8000	39.0800	7.5100	40,742,000	2.87	$1.50b				
finance-abc7-com	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
finance-abc7chicago-com	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
financial-content	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
finapps-forbes-com	jazz	-4.1%	$35.28	36.40	-1.52	715,070	36.60	34.55	36.80	39.08	7.51	41 mil	29.9	1 bil	0.0	0.00	1.18	
finviz	jazz	-4.13%	35.28			715,070			36.80	-9.72%	369.77%	40.74m	29.90	1.44b			1.18	
fool	jazz	-4.13%	$35.28	$36.40	-1.52	708,111	$36.60	$34.55	$36.80	$39.08	$7.51		30.50	$1.44b				
foxbusiness	jazz		$35.28		-1.52	715,803			$36.80									
google-finance	jazz	(-4.13%)	35.28	36.40	-1.52	715,070.00	36.60	34.55		39.08	7.51	40.74m	29.95	1.44b			1.18	
howthemarketworks	jazz	-4.13%	35.28	36.4	-1.52	702,174	36.6	34.55	36.8									
hpcwire	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
insidestocks	jazz	-4.13%	35.28	36.40	-1.52	715803	36.60	34.55					price earnings ratio: 19.82					
investopedia	jazz	-4.13 %	$35.28	36.40	-1.52				36.80									
investorguide	jazz	-4.13%	35.28	36.59	-1.52		36.60	34.55		39.08	7.51		29.09	1.437b			1.265	
marketintellisearch	jazz	-4.13 %	$35.28	$36.59	-1.52	710.00k	$36.60	$34.55	$36.80			40.74m	31.19	1.50b	0.0 %		1.18	
marketwatch	jazz	-4.13%	$15.22	open: 36.40	-1.52	18,445	$36.60	$34.55	$36.80	$39.08	$7.51		30.34	$1.57b			1.16	
minyanville	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
msn-money	jazz	-4.13%	35.28	36.40	-1.52	715,070	36.60	34.55	36.80	39.08	7.51	40.74 mil	27.78	1.5 bil			1.18	
nasdaq-com	jazz	4.13%	$ 35.28	$ 36.40	1.52	715,070	$ 36.60	$ 34.55	$ 36.80	$ 39.08	$ 7.51	40,742,000	29.9	$ 1,437,377,760			$ 1.18	
optimum	jazz	-4.13%	35.28 ( 4:30 pm edt)	36.40	-1.52	715,070	36.60	34.55	36.80	39.08	7.51	40.74m	28.7	1.4b			1.23	
paidcontent	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
pc-quote	jazz	-4.13%	35.28	36.4	-1.52	715,070	36.6	34.55	36.8	39.08	7.51	43,386,533	29.58268	1,530,677,000				
personal-wealth-biz	jazz	-4.13%	35.28	36.59	-1.52	715,803	36.60	34.55	36.80	39.08	7.51		29.09			0.00	1.265	
predictwallstreet	jazz	-4.13%	35.28		-1.52	715,070												
raymond-james	jazz	-4.13	35.28	36.40	-1.52	715,070	36.60	34.55	35.28	39.08	7.51		26.73				1.32	
renewable-energy-world	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
screamingmedia	jazz																	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	-4.13%	last trade: 35.28		change: -1.520								p/e ratio: 29.09					
smartmoney	jazz	(-4.13%)	35.28	$36.40	-1.52	715,070	$36.60	$34.55	$36.80	$39.08	$7.51			1,499,300	0.00%	$0.00		
stocknod	jazz	-4.130%	35.28 usd	36.40	-1.520	715,070	36.60	34.55	36.80	39.08	7.510	40,741,809						
stockpickr	jazz	-4.13%	$35.28 -1.52 | -4.13%	36.40	-1.52	715.07k	36.60	34.55	36.80	39.08	7.51							
stocksmart	jazz	%	$29.58	19.88		105,887	29.64	29.09										
stocktwits	jazz	-4.10%	35.29		-1.51													
streetinsider-com	jazz	4.13%	35.28	$36.40	-1.52	715,070	$36.60	$34.55	$36.80	$39.08	$7.51		28.68				$1.23	
thecramerreport	jazz		36.80	37.85	-0.77	518147	38.0492	36.11										
thestree	jazz	-4.13%	$35.28	36.4	-1.52	715070	36.6	34.55	36.8	-39.08	7.51	4.0741809e7		1.530669764e9				
tickerspy	jazz	-4.13%	$35.28	36.40	-1.52	715,070	36.60	34.55	36.80	39.08	7.51		29.0	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	-4.13%	35.280	36.400	-1.520	715,803	36.600	34.550	36.800	39.080	7.510	40,741,809	29.90	1,437,371,022			1.23	
updown	jazz	-4.13%	$35.28	$36.40	-$1.52	693,316	$36.60	$34.55	$36.80	$39.08	$7.51	40.74b	27.28	$1.53b			1.38	
wallstreetsurvivor	jazz	-4.13%	35.28	36.40	-1.52	702,174	36.60	34.55		39.08	7.51		29.90	$1b			0.83	
yahoo-finance	jazz	4.13%	35.28	36.59	1.52	715,070	36.60	34.55	36.80	39.08	7.51		27.89	1.44b			1.27	
ycharts-com	jazz	-4.10%	35.29		-1.51					39.08	7.51		27.79	1.42b	0.00%		1.27	
zacks	jazz	(-4.13%)	35.28		-1.52	vol.  715,070	36.60	34.55		39.08	7.51		23.44	1.50 b	0.00	0.00	1.57	
advfn	srcl	-2.25	89.46	90.83	-2.06	446138	91.33	88.81										
barchart	srcl	-2.25%	89.46	90.83	-2.06	711,985	91.33	88.81	91.52	95.71	61.02		34.89	$7.64 b			+2.47	
barrons	srcl	2.25%	89.46	90.83	-2.06	411,548	91.33	88.81				86.96 million		$7.91 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	-2.251%	89.460	90.830	-2.060	446,138	91.330	88.810		95.71	61.02	85.849mil	33.256	7,680.050mil			2.620	
boston-com	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
bostonmerchant	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
business-insider	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
chron	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
cio-com	srcl	-2.25%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988	36.22	8b				
cnn-money	srcl	-2.25%today&rsquo;s change	89.46data as of 4:00pm et	90.83	-2.06	444,538	90.83	88.81	91.52				36.2	$7.7b				
easystockalterts	srcl	-2.27%	89.46	90.83	-2.06	444518	91.33	88.81	91.52	95.71	61.02		36.22				2.47	
eresearch-fidelity-com	srcl	-2.25%	89.4600	90.8300	-2.0600	+39.92%	91.3300	88.8100	91.5200	95.7100	61.0200	85,849,000	5.06	$7.86b				
finance-abc7-com	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
financial-content	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	-2.2%	$89.46	90.83	-2.06	446,138	91.33	88.81	91.52	95.71	61.02	86 mil	36.2	8 bil	0.0	0.00	2.47	
finviz	srcl	-2.25%	89.46			445,838			91.52	-6.53%	46.61%	85.85m	37.05	7.86b			2.47	
fool	srcl	-2.25%	$89.46	$90.83	-2.06	446,138	$91.33	$88.81	$91.52	$95.71	$61.02		37.30	$7.68b				
foxbusiness	srcl		$89.46		-2.06	455,158			$91.52									
google-finance	srcl	(-2.25%)	89.46	90.83	-2.06	446,138.00	91.33	88.81		95.71	61.02	85.85m	36.20	7.68b			2.47	
howthemarketworks	srcl	-2.251%	89.46	90.83	-2.06	444,518	91.33	88.81	91.52									
hpcwire	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
insidestocks	srcl	-2.25%	89.46	90.83	-2.06	678369	91.33	88.81					price earnings ratio: 33.89					
investopedia	srcl	-2.25 %	$89.46	90.83	-2.06				91.52									
investorguide	srcl	-2.25%	89.46	90.83	-2.06		91.33	88.81		95.71	61.02		37.05	7.680b			2.47	
marketintellisearch	srcl	-2.25 %	$89.46	$90.83	-2.06	440.00k	$91.33	$88.81	$91.52			85.85m	37.05	7.86b	0.0 %		2.47	
marketwatch	srcl	-2.25%	$87.00	open: 90.83	-2.06	11,433	$91.33	$88.81	$91.52	$95.71	$61.02		36.35	$7.91b			2.46	
minyanville	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
msn-money	srcl	-2.25%	89.46	90.83	-2.06	446,138	91.33	88.81	91.52	95.71	61.02	85.85 mil	36.22	7.86 bil			2.47	
nasdaq-com	srcl	2.25%	$ 89.46	$ 90.83	2.06	446,138	$ 91.33	$ 88.81	$ 91.52	$ 95.71	$ 61.02	85,849,000	36.22	$ 7,680,051,540			$ 2.47	
optimum	srcl	-2.25%	89.46 ( 4:00 pm edt)	90.83	-2.06	444,518	91.33	88.81	91.52	95.71	61.02	85.85m	36.2	7.7b			2.47	
paidcontent	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
pc-quote	srcl	-2.25%	89.46	90.83	-2.06	455,158	91.33	88.81	91.52	95.71	61.02	88,392,033	37.2915	7,907,551,000				
personal-wealth-biz	srcl	-2.25%	89.46	90.83	-2.06	455,308	91.33	88.81	91.52	95.71	61.02		37.05			0.00	2.47	
predictwallstreet	srcl	-2.25%	89.46		-2.06	446,138												
raymond-james	srcl	-2.25	89.46	90.83	-2.06	446,138	91.33	88.81	89.46	95.71	61.02		35.36				2.53	
renewable-energy-world	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
screamingmedia	srcl																	
scroli	srcl	-2.25%	srcl 89.46	90.83	-2.06	356,622	91.33	88.81	91.52	95.71	61.02		36.20				2.47	
simple-stock-quotes	srcl	-2.25%	last trade: 89.46		change: -2.060								p/e ratio: 37.05					
smartmoney	srcl	(-2.25%)	89.46	$90.83	-2.06	446,138	$91.33	$88.81	$91.52	$95.71	$61.02			7,856,900	0.00%	$0.00		
stocknod	srcl	-2.251%	89.46 usd	90.83	-2.060	444,518	91.33	88.81	91.52	95.71	61.02	85,848,988						
stockpickr	srcl	-2.25%	$89.46 -2.06 | -2.25%	90.83	-2.06	446.14k	91.33	88.81	91.52	95.71	61.02							
stocksmart	srcl	%	$87.35	81.22		41,983	89.08	87.24										
stocktwits	srcl	-2.14%	89.56		-1.96													
streetinsider-com	srcl	2.25%	89.46	$90.83	-2.06	444,518	$91.33	$88.81	$91.52	$95.71	$61.02		36.22				$2.47	
thecramerreport	srcl		91.52	91.57	-0.59	298672	91.84	90.35										
thestree	srcl	-2.25%	$89.46	90.83	-2.06	446138	91.33	88.81	91.52	-95.71	61.02	8.5848988e7		7.907550285e9				
tickerspy	srcl	-2.25%	$89.46	90.83	-2.06	446,138	91.33	88.81	91.52	95.71	61.02		37.1	7.8b	0.00%	$0.00		
tmx-quotemedia	srcl	-2.25%	89.460	90.830	-2.060	455,708	91.330	88.810	91.520	95.710	61.020	85,848,988	37.10	7,680,050,466			2.47	
updown	srcl	-2.25%	$89.46	$90.83	-$2.06	444,338	$91.33	$88.81	$91.52	$95.71	$61.02	85.84b	36.44	$7.90b			2.53	
wallstreetsurvivor	srcl	-2.25%	89.46	90.83	-2.06	444,518	91.33	88.81		95.71	62.70		37.10	$8b			2.39	
yahoo-finance	srcl	2.25%	89.46	90.83	2.06	445,838	91.33	88.81	91.52	95.71	61.02		36.22	7.68b			2.47	
ycharts-com	srcl	-2.14%	89.56		-1.96					95.71	61.02		36.26	7.65b	0.00%		2.47	
zacks	srcl	(-2.25%)	89.46		-2.06	vol.  445,838	91.33	88.81		95.71	61.02		34.67	7.86 b	0.00	0.00	2.64	
advfn	mgln	-3.50	52.41	54.25	-1.9	167903	54.73	52.18										
barchart	mgln	-3.50%	52.41	54.73	-1.90	180,828	54.73	52.18	54.31	56.76	36.57		12.70	$1.73 b			+4.33	
barrons	mgln	3.50%	52.41	54.25	-1.90	165,799	54.25	52.191				34.44 million		$1.79 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	-3.498%	52.410	54.250	-1.900	167,903	54.730	52.180		56.76	36.57	31.970mil	12.104	1,675.568mil			4.330	
boston-com	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
bostonmerchant	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
business-insider	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
chron	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
cio-com	mgln	-3.50%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395	12.10	2b				
cnn-money	mgln	-3.50%	52.41	54.73	-1.90	167,703	54.73	52.18	54.31				12.1	$1.7b				
easystockalterts	mgln	-3.50%	52.41	54.25	-1.90	167303	54.73	52.18	54.31	56.76	36.57		12.10				4.33	
eresearch-fidelity-com	mgln	-3.50%	52.4100	54.2500	-1.9000	+43.87%	54.7300	52.1800	54.3100	56.7588	36.5700	31,970,000	6.21	$1.74b				
finance-abc7-com	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
finance-abc7chicago-com	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
financial-content	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
finapps-forbes-com	mgln	-3.5%	$52.41	54.25	-1.90	167,903	54.73	52.18	54.31	56.75	36.57	32 mil	12.1	2 bil	0.0	0.00	4.33	
finviz	mgln	-3.46%	52.43			167,903			54.31	-7.63%	43.37%	31.97m	12.54	1.74b			4.33	
fool	mgln	-3.26%	$52.54	$54.25	-1.77	112,188	$54.73	$52.52	$54.31	$56.76	$36.57		12.90	$1.68b				
foxbusiness	mgln		$52.41		-1.90	173,511			$54.31									
google-finance	mgln	(-3.50%)	52.41	54.25	-1.90	167,903.00	54.73	52.18		56.76	36.57	31.97m	12.12	1.68b			4.33	
howthemarketworks	mgln	-3.498%	52.41	54.25	-1.9	167,303	54.73	52.18	54.31									
hpcwire	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
insidestocks	mgln	-3.50%	52.41	54.73	-1.90	173511	54.73	52.18					price earnings ratio: 12.10					
investopedia	mgln	-3.50 %	$52.41	54.25	-1.90				54.31									
investorguide	mgln	-3.50%	52.41	54.02	-1.90		54.73	52.18		56.76	36.57		12.55	1.676b			4.328	
marketintellisearch	mgln	-3.46 %	$52.43	$54.02	-1.88	166.20k	$54.73	$52.18	$54.31			31.97m	12.54	1.74b	0.0 %		4.33	
marketwatch	mgln	-3.50%	$52.41	open: 54.25	-1.90	8,282	$54.25	$52.19	$54.31	$56.76	$38.42		11.96	$1.79b			4.38	
minyanville	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
msn-money	mgln	-3.50%	52.41	54.25	-1.90	167,903	54.73	52.18	54.31	56.76	36.57	31.97 mil	21.39	1.74 bil			4.33	
nasdaq-com	mgln	3.5%	$ 52.41	$ 54.25	1.90	167,903	$ 54.73	$ 52.18	$ 54.31	$ 56.7588	$ 36.57	31,970,000	12.1	$ 1,675,547,700			$ 4.33	
optimum	mgln	-3.50%	52.41 ( 4:00 pm edt)	54.25	-1.90	167,303	54.73	52.18	54.31	56.76	36.57	31.97m	12.1	1.7b			4.33	
paidcontent	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
pc-quote	mgln	-3.50%	52.41	54.25	-1.90	173,511	54.73	52.18	54.31	56.76	36.57	33,658,334	22.44082	1,764,033,000				
personal-wealth-biz	mgln	-3.50%	52.41	54.02	-1.90	173,511	54.73	52.18	54.31	56.76	36.57		12.55			0.00	4.328	
predictwallstreet	mgln	-3.50%	52.41		-1.90	167,903												
raymond-james	mgln	-3.50	52.41	54.25	-1.90	167,903	54.73	52.18	52.41	56.76	36.57		11.88				4.41	
renewable-energy-world	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
screamingmedia	mgln																	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	-3.50%	last trade: 52.41		change: -1.900								p/e ratio: 12.55					
smartmoney	mgln	(-3.50%)	52.41	$54.25	-1.90	167,903	$54.73	$52.18	$54.31	$56.76	$36.57			1,736,300	0.00%	$0.00		
stocknod	mgln	-3.498%	52.41 usd	54.25	-1.900	167,303	54.73	52.18	54.31	56.76	36.57	31,970,395						
stockpickr	mgln	-3.50%	$52.41 -1.90 | -3.50%	54.25	-1.90	167.90k	54.73	52.18	54.31	56.76	36.57							
stocksmart	mgln	%	$52.1	47.87		27,651	53.04	52.04										
stocktwits	mgln	-3.54%	52.39		-1.92													
streetinsider-com	mgln	3.5%	52.41	$54.25	-1.9	167,303	$54.73	$52.18	$54.31	$56.76	$36.57		12.10				$4.33	
thecramerreport	mgln		54.31	55.45	-0.67	87186	55.45	54.25										
thestree	mgln	-3.5%	$52.41	54.25	-1.9	167903	54.73	52.18	54.31	-56.76	36.57	3.1970395e7		1.757732317e9				
tickerspy	mgln	-3.50%	$52.41	54.25	-1.90	167,903	54.73	52.18	54.31	56.76	36.57		22.2	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	-3.50%	52.410	54.250	-1.900	173,511	54.730	52.180	54.310	56.759	36.570	31,970,395	12.50	1,675,568,402			4.33	
updown	mgln	-3.50%	$52.41	$54.25	-$1.90	165,799	$54.73	$52.38	$54.31	$56.76	$36.57	31.97b	12.47	$1.75b			4.41	
wallstreetsurvivor	mgln	-3.50%	52.41	54.25	-1.90	167,303	54.73	52.18		56.76	42.16		12.50	$2b			4.03	
yahoo-finance	mgln	3.50%	52.41	54.02	1.90	167,903	54.73	52.18	54.31	56.76	36.57		12.11	1.68b			4.33	
ycharts-com	mgln	-3.54%	52.39		-1.92					56.76	36.57		12.13	1.73b	0.00%		4.32	
zacks	mgln	(-3.50%)	52.41		-1.90	vol.  167,903	54.73	52.18		56.76	36.57		12.54	1.74 b	0.00	0.00	4.33	
advfn	asfi	-5.31	7.85	8.09	-0.44	11596	8.2	7.78										
barchart	asfi	-5.31%	7.85	8.09	-0.44	44,888	8.20	7.78	8.29	9.50	6.38		9.87	$114.85 m	1.01%	$0.08	+0.21	
barrons	asfi	5.31%	7.85	8.09	-0.44	11,596	8.20	7.78				14.53 million		$115.70 million	1.02%	$0.02		
bloomberg	asfi	-5.308%	7.850	8.090	-0.440	11,596	8.200	7.780		9.59	6.40	14.634mil	9.937	114.878mil	1.018	0.020 regular cash	0.790	
boston-com	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
bostonmerchant	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
business-insider	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
chron	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
cio-com	asfi	-5.31%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122	35.68	115m	1	0.08		
cnn-money	asfi	-5.31%today&rsquo;s change	7.85data as of 4:00pm et	8.09	-0.44	11,596	8.20	7.78	8.29				35.7	$114.9m	1.02%			
easystockalterts	asfi	-5.44%	7.85	8.09	-0.44	11596	8.20	7.78	8.29	9.59	6.40		35.68				0.22	
eresearch-fidelity-com	asfi	-5.31%	7.8500	8.0900	-0.4400	-9.69%	8.2000	7.7800	8.2900	9.5900	6.4000	14,634,000	5.37	$121.32m	$0.020000	08/01/11		
finance-abc7-com	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
financial-content	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-5.3%	$7.85	8.09	-0.44	11,596	8.20	7.78	8.29	9.59	6.40	15 mil	37.4	115 mil	1.0	0.08	0.21	
finviz	asfi	-5.31%	7.85			11,596			8.29	-17.35%	23.02%	14.63m	37.68	121.28m		0.08	0.22	
fool	asfi	-5.31%	$7.85	$8.09	-0.44	11,596	$8.20	$7.78	$8.29	$9.59	$6.40		35.90	$114.88m	1.20%	0.08		
foxbusiness	asfi		$7.85		-0.44	11,596			$8.29									
google-finance	asfi	(-5.31%)	7.85	8.09	-0.44	11,596.00	8.20	7.78		9.59	6.40	14.63m	35.49	114.88m	1.02	0.02	0.22	
howthemarketworks	asfi	-5.308%	7.85	8.09	-0.44	11,596	8.2	7.78	8.29									
hpcwire	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
insidestocks	asfi	-5.31%	7.85	8.09	-0.44	11596	8.20	7.78										
investopedia	asfi	-5.31 %	$7.85	8.09	-0.44				8.29									
investorguide	asfi	-5.31%	7.85	8.16	-0.44		8.20	7.78		9.59	6.40		36.84	114.9m			0.225	
marketintellisearch	asfi	-5.31 %	$7.85	$8.16	-0.44	11.00k	$8.20	$7.78	$8.29			14.63m	37.68	0.12b	0.97 %		0.22	
marketwatch	asfi	-5.31%	$7.98	open: 8.09	-0.44	300	$8.20	$7.78	$8.29	$9.59	$6.40		35.39	$115.71m	1.02%	0.02	0.22	
minyanville	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
msn-money	asfi	-5.31%	7.85	8.09	-0.44	11,596	8.20	7.78	8.29	9.59	6.40	14.63 mil	35.68	121.32 mil	0.97%	0.08	0.22	
nasdaq-com	asfi	5.31%	$ 7.85	$ 8.26	0.44	11,596	$ 8.20	$ 7.78	$ 8.29	$ 9.59	$ 6.40	14,634,000	37.38	$ 114,876,900	0.96 %	$0.080000	$ 0.21	
optimum	asfi	-5.31%	7.85 ( 4:00 pm edt)	8.09	-0.44	11,596	8.20	7.78	8.29	9.59	6.40	14.63m	35.7	114.9m	1.02	0.08	0.22	
paidcontent	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
pc-quote	asfi	-5.31%	7.85	8.09	-0.44	11,596	8.2	7.78	8.29	9.59	6.40	14,683,694	35.88636	115,267,000		0.02		
personal-wealth-biz	asfi	-5.31%	7.85	8.16	-0.44	11,596	8.20	7.78	8.29	9.59	6.40		36.84		0.97	0.08	0.225	
predictwallstreet	asfi	-5.31%	7.85		-0.44	11,596												
raymond-james	asfi	-5.31	7.85	8.09	-0.44	11,596	8.20	7.78	7.85	9.59	6.40		35.68				0.22	
renewable-energy-world	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
screamingmedia	asfi																	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-5.31%	last trade: 7.85		change: -0.440								p/e ratio: 36.84					
smartmoney	asfi	(-5.31%)	7.85	$8.09	-0.44	11,596	$8.20	$7.78	$8.29	$9.59	$6.40			121,300	0.97%	$0.02		
stocknod	asfi	-5.308%	7.850 usd	8.090	-0.4400	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122						
stockpickr	asfi	-5.31%	$7.85 -0.44 | -5.31%	8.09	-0.44	11.60k	8.20	7.78	8.29	9.59	6.40							
stocksmart	asfi	%	$7.53	8.09		7,682	7.67	7.49										
stocktwits	asfi	-5.79%	7.81		-0.48													
streetinsider-com	asfi	5.31%	7.85	$8.09	-0.44	11,596	$8.20	$7.78	$8.29	$9.59	$6.40		35.68				$0.22	
thecramerreport	asfi		8.29	7.88	+0.395	32793	8.29	7.81										
thestree	asfi	-5.31%	$7.85	8.09	-0.44	11596	8.2	7.78	8.29	-9.59	6.4	1.4634122e7		1.15536393e8				
tickerspy	asfi	-5.31%	$7.85	8.09	-0.44	11,596	8.20	7.78	8.29	9.59	6.40		37.7	121.3m	0.97%	$0.02		
tmx-quotemedia	asfi	-5.31%	7.850	8.090	-0.440	11,596	8.200	7.780	8.290	9.590	6.400	14,634,122	37.70	114,877,858	0.965	0.020 usd	0.22	
updown	asfi	-5.31%	$7.85	$8.09	-$0.44	11,296	$8.20	$7.78	$8.29	$9.59	$6.40	14.63b	34.95	$116m			0.23	
wallstreetsurvivor	asfi	-5.31%	7.85	8.09	-0.44	11,596	8.20	7.78		9.59	6.40		37.70	$121m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	5.31%	7.85	8.16	0.44	11,596	8.20	7.78	8.29	9.59	6.40		34.89	114.88m	1.00%	0.08	0.23	
ycharts-com	asfi	-5.79%	7.81		-0.48					9.59	6.61		35.50	114.26m	1.06%		0.22	
zacks	asfi	(-5.31%)	7.85		-0.44	vol.  11,596	8.20	7.78		9.59	6.40		10.36	121.03 m	0.97	0.08	.8	
advfn	tklc	-6.56	8.12	8.61	-0.57	863808	8.61	8.09										
barchart	tklc	-6.56%	8.12	8.61	-0.57	1,403,192	8.61	8.09	8.69	14.48	7.21		29.66	$557.68 m			-0.21	
barrons	tklc	6.56%	8.12	8.61	-0.57	852,808	8.61	8.09				68.90 million		$596.01 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-6.559%	8.120	8.610	-0.570	863,808	8.610	8.090		14.55	7.21	68.983mil		560.144mil			-0.010	
boston-com	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
bostonmerchant	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
business-insider	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
chron	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
cio-com	tklc	-6.56%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245		560m				
cnn-money	tklc	-6.56%	8.12	8.61	-0.57	853,608	8.61	8.09	8.69				nm	$560.1m				
easystockalterts	tklc	-6.62%	8.12	8.61	-0.57	863808	8.61	8.09	8.69	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-6.56%	8.1200	8.6100	-0.5700	-39.78%	8.6100	8.0900	8.6900	14.5500	7.2100	68,983,000	1.97	$599.46m				
finance-abc7-com	tklc	-6.559%	8.120 usd	8.610	-0.5700	856,908	8.610	8.090	8.690	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	-6.559%	8.120 usd	8.610	-0.5700	856,908	8.610	8.090	8.690	14.55	7.210	68,983,245						
financial-content	tklc	-6.559%	8.120 usd	8.610	-0.5700	856,908	8.610	8.090	8.690	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	-6.6%	$8.12	8.61	-0.57	861,308	8.61	8.09	8.69	14.55	7.21	69 mil		560 mil	0.0	0.00	-0.21	
finviz	tklc	-6.56%	8.12			853,608			8.69	-44.19%	12.62%	68.98m		560.12m			-0.21	
fool	tklc	-6.56%	$8.12	$8.61	-0.57	841,679	$8.61	$8.09	$8.69	$14.55	$7.21		0.00	$560.14m				
foxbusiness	tklc		$8.12		-0.57	865,852			$8.69									
google-finance	tklc	(-6.56%)	8.12	8.61	-0.57	863,808.00	8.61	8.09		14.55	7.21	68.98m		560.14m			-0.21	
howthemarketworks	tklc	-6.559%	8.12	8.61	-0.57	836,989	8.61	8.09	8.69									
hpcwire	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
insidestocks	tklc	-6.56%	8.12	8.61	-0.57	863808	8.61	8.09					price earnings ratio: 17.65					
investopedia	tklc	-6.56 %	$8.12	8.61	-0.57				8.69									
investorguide	tklc	-6.56%	8.12	8.58	-0.57		8.61	8.09		14.55	7.21			560.1m			-0.21	
marketintellisearch	tklc	-6.56 %	$8.12	$8.58	-0.57	809.90k	$8.61	$8.09	$8.69			68.98m	0.00	0.60b	0.0 %		-0.21	
marketwatch	tklc	-6.56%	$7.93	open: 8.61	-0.57	46,391	$8.61	$8.09	$8.69	$14.48	$7.21			$596.01m				
minyanville	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
msn-money	tklc	-6.56%	8.12	8.61	-0.57	863,808	8.61	8.09	8.69	14.55	7.21	68.98 mil	-38.67	599.46 mil			-0.21	
nasdaq-com	tklc	6.56%	$ 8.12	$ 8.61	0.57	863,808	$ 8.61	$ 8.09	$ 8.69	$ 14.55	$ 7.21	68,983,000		$ 560,141,960			$ -0.21	
optimum	tklc	-6.56%	8.12 ( 4:30 pm edt)	8.61	-0.57	853,608	8.61	8.09	8.69	14.55	7.21	68.98m		560.1m			-0.20	
paidcontent	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
pc-quote	tklc	-6.56%	8.12	8.61	-0.57	863,808	8.61	8.09	8.69	14.55	7.21	73,060,813	-40.95238	593,254,000				
personal-wealth-biz	tklc	-6.56%	8.12	8.58	-0.57	865,852	8.61	8.09	8.69	14.55	7.21					0.00	-0.21	
predictwallstreet	tklc	-6.56%	8.25		-0.57	863,808												
raymond-james	tklc	-6.56	8.12	8.61	-0.57	863,808	8.61	8.09	8.12	14.55	7.21						-0.21	
renewable-energy-world	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
screamingmedia	tklc																	
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-6.56%	last trade: 8.12		change: -0.570													
smartmoney	tklc	(-6.56%)	8.12	$8.61	-0.57	863,808	$8.61	$8.09	$8.69	$14.55	$7.21			599,500	0.00%	$0.00		
stocknod	tklc	-6.559%	8.120 usd	8.610	-0.5700	863,808	8.610	8.090	8.690	14.55	7.210	68,983,245						
stockpickr	tklc	-6.56%	$8.12 -0.57 | -6.56%	8.61	-0.57	853.61k	8.61	8.09	8.69	14.55	7.21							
stocksmart	tklc	%	$8.74	11.91		424,948	9.22	8.65										
stocktwits	tklc	-6.56%	8.12		-0.57													
streetinsider-com	tklc	6.56%	8.12	$8.61	-0.57	863,808	$8.61	$8.09	$8.69	$14.55	$7.21						$-0.20	
thecramerreport	tklc		8.69	8.55	+0.09	547885	8.78	8.55										
thestree	tklc	-6.56%	$8.12	8.61	-0.57	853608	8.61	8.09	8.69	-14.55	7.21	6.8983245e7		5.93255907e8				
tickerspy	tklc	-6.56%	$8.12	8.61	-0.57	863,808	8.61	8.09	8.69	14.55	7.21		-41.4	599.4m	0.00%	$0.00		
tmx-quotemedia	tklc	-6.56%	8.120	8.610	-0.570	865,852	8.610	8.090	8.690	14.480	7.210	68,983,245		560,143,949			-0.20	
updown	tklc	-6.56%	$8.12	$8.61	-$0.57	817,417	$8.61	$8.09	$8.69	$14.55	$7.21	68.98b		$593m			-0.21	
wallstreetsurvivor	tklc	-6.56%	8.12	8.61	-0.57	836,989	8.61	8.09		14.48	7.21			$599m			0.22	
yahoo-finance	tklc	6.56%	8.12	8.58	0.57	863,808	8.61	8.09	8.69	14.55	7.21			560.14m			-0.21	
ycharts-com	tklc	-6.56%	8.12		-0.57					14.55	7.21			557.68m	0.00%		-0.21	
zacks	tklc	(-6.56%)	8.12		-0.57	vol.  863,808	8.61	8.09		14.55	7.21		29.97	599.46 m	0.00	0.00	.29	
advfn	bstc	-2.96	22.98	23.69	-0.7	13957	24.1	22.78										
barchart	bstc	-2.96%	22.98	23.69	-0.70	28,449	24.10	22.78	23.68	27.99	20.07		0.00	$144.54 m			+0.30	
barrons	bstc	2.96%	22.98	23.69	-0.70	13,957	24.10	22.78				6.26 million		$155.67 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	-2.956%	22.980	23.690	-0.700	13,957	24.100	22.780		27.99	20.07	6.354mil	76.600	146.012mil			0.300	
boston-com	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
bostonmerchant	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
business-insider	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
chron	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
cio-com	bstc	-2.96%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868	76.60	146m				
cnn-money	bstc	-2.96%	22.98	23.29	-0.70	13,957	24.10	22.78	23.68				76.6	$146.0m				
easystockalterts	bstc	-2.95%	22.98	23.69	-0.70	13957	24.10	22.78	23.68	27.99	20.07		76.60				0.30	
eresearch-fidelity-com	bstc	-2.96%	22.9800	23.6900	-0.7000	+3.54%	24.1000	22.7800	23.6800	27.9900	20.0700	6,354,000	20.00	$150.46m				
finance-abc7-com	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
finance-abc7chicago-com	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
financial-content	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
finapps-forbes-com	bstc	-3.0%	$22.98	23.69	-0.70	13,957	24.10	22.78	23.68	27.99	20.07	6 mil	76.6	146 mil	0.0	0.00	0.30	
finviz	bstc	-2.96%	22.98			13,957			23.68	-17.90%	14.50%	6.35m	74.13	145.92m			0.31	
fool	bstc	-2.96%	$22.98	$23.69	-0.70	13,219	$24.10	$22.78	$23.68	$27.99	$20.07		79.90	$146.01m				
foxbusiness	bstc		$22.98		-0.70	14,121			$23.68									
google-finance	bstc	(-2.96%)	22.98	23.69	-0.70	13,957.00	24.10	22.78		27.99	20.07	6.35m	74.20	146.01m			0.31	
howthemarketworks	bstc	-2.956%	22.98	23.69	-0.7	13,219	24.1	22.78	23.68									
hpcwire	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
insidestocks	bstc	-2.96%	22.98	23.69	-0.70	13957	24.10	22.78										
investopedia	bstc	-2.96 %	$22.98	23.69	-0.70				23.68									
investorguide	bstc	-2.96%	22.98	23.65	-0.70		24.10	22.78		27.99	20.07		63.66	146.0m			0.372	
marketintellisearch	bstc	-3.63 %	$22.82	$23.65	-0.86	6.60k	$23.69	$22.78	$23.68			6.35m	76.39	0.15b	0.0 %		0.31	
marketwatch	bstc	-2.96%	$22.98	open: 23.69	-0.70	738	$24.10	$22.78	$23.68	$27.99	$20.07		67.93	$155.67m			0.34	
minyanville	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
msn-money	bstc	-2.96%	22.98	23.69	-0.70	13,957	24.10	22.78	23.68	27.99	20.07	6.35 mil	74.13	150.46 mil			0.31	
nasdaq-com	bstc	2.96%	$ 22.98	$ 23.69	0.70	13,957	$ 24.10	$ 22.78	$ 23.68	$ 27.99	$ 20.07	6,354,000	76.6	$ 146,014,920			$ 0.30	
optimum	bstc	-2.96%	22.98 ( 4:30 pm edt)	23.69	-0.70	13,957	24.10	22.78	23.68	27.99	20.07	6.35m	76.6	146.0m			0.30	
paidcontent	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
pc-quote	bstc	-2.96%	22.98	23.69	-0.70	13,957	24.1	22.78	23.68	27.99	20.07	6,627,737	77.32258	152,305,000				
personal-wealth-biz	bstc	-2.96%	22.98	23.65	-0.70	14,121	24.10	22.78	23.68	27.99	20.07		63.66			0.00	0.372	
predictwallstreet	bstc	-2.96%	22.98		-0.70	13,957												
raymond-james	bstc	-2.96	22.98	23.69	-0.70	13,957	24.10	22.78	22.98	27.99	20.07		60.47				0.38	
renewable-energy-world	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
screamingmedia	bstc																	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	-2.96%	last trade: 22.98		change: -0.700								p/e ratio: 63.66					
smartmoney	bstc	(-2.96%)	22.98	$23.69	-0.70	13,957	$24.10	$22.78	$23.68	$27.99	$20.07			150,500	0.00%	$0.00		
stocknod	bstc	-2.956%	22.98 usd	23.69	-0.7000	13,957	24.10	22.78	23.68	27.99	20.07	6,353,868						
stockpickr	bstc	-2.96%	$22.98 -0.70 | -2.96%	23.69	-0.70	13.96k	24.10	22.78	23.68	27.99	20.07							
stocksmart	bstc	%	$23.5	25.47		1,091	23.51	23.04										
stocktwits	bstc	-1.52%	23.32		-0.36													
streetinsider-com	bstc	2.96%	22.98	$23.69	-0.7	13,957	$24.10	$22.78	$23.68	$27.99	$20.07		76.60				$0.30	
thecramerreport	bstc		23.68	23.84	-0.29	10374	24.29	23.26										
thestree	bstc	-2.96%	$22.98	23.69	-0.7	13957	24.1	22.78	23.68	-27.99	20.07	6353868.0		1.52302216e8				
tickerspy	bstc	-2.96%	$22.98	23.69	-0.70	13,219	24.10	22.78	23.68	27.99	20.07		76.4	149.0m	0.00%	$0.00		
tmx-quotemedia	bstc	-2.96%	22.980	23.690	-0.700	14,121	24.100	22.780	23.680	27.990	20.070	6,353,868	78.90	146,011,887			0.30	
updown	bstc	-2.96%	$22.98	$23.69	-$0.70	13,219	$24.10	$22.78	$23.68	$27.99	$20.07	6.35b	61.79	$152m			0.39	
wallstreetsurvivor	bstc	-2.96%	22.98	23.69	-0.70	13,219	24.10	22.78		27.99	20.07		78.90	$150m			-0.24	
yahoo-finance	bstc	2.96%	22.98	23.65	0.70	13,957	24.10	22.78	23.68	27.99	20.07		61.77	145.99m			0.37	
ycharts-com	bstc	-1.52%	23.32		-0.36					27.99	20.07		75.23	146.68m	0.00%		0.31	
zacks	bstc	(-2.96%)	22.98		-0.70	vol.  13,957	24.10	22.78		27.99	20.07			150.46 m	0.00	0.00	-.25	
advfn	t	0.08	29.965	29.9	0.025	24657807	30.205	29.88										
barchart	t	+0.10%	29.97	29.90	+0.03	20,648,561	30.21	29.88	29.94	31.51	24.37		13.18	$177.36 b	5.75%	$1.72	+3.51	
barrons	t	0.08%	29.965	29.90	+0.025	24.660m	30.205	29.89				5.94 billion		$179.65 billion	5.74%	$0.43		
bloomberg	t	0.067%	29.960	29.900	0.020	24,652,330	30.205	29.880		31.94	25.79	5,922.000mil	14.001	177,435.500mil	5.694	0.430 regular cash	2.140	
boston-com	t	+0.0668%	29.96 usd	29.90	+0.0200	24,655,707	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
bostonmerchant	t	+0.0668%	29.96 usd	29.90	+0.0200	24,655,707	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
business-insider	t	+0.0668%	29.96 usd	29.90	+0.0200	24,655,707	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
chron	t	+0.0835%	29.96 usd	29.90	+0.0250	24,655,407	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
cio-com	t	+0.07%	29.96 usd	29.90	+0.0200	24,655,707	30.20	29.88	29.94	31.94	10.00	5,922,000,000	9.079	177b	5.7	1.72		
cnn-money	t	+0.10%today&rsquo;s change	29.97data as of 3:59pm et	29.90	+0.03	24,653,102	30.21	29.88	29.94				9.1	$177.5b	5.74%			
easystockalterts	t	0.17%	29.99	29.90	+0.05	23457583	30.21	29.88	29.94	31.94	25.67		8.87				3.38	
eresearch-fidelity-com	t	0.07%	29.9600	29.9000	0.0200	+15.33%	30.2050	29.8800	29.9400	31.9400	25.7900	5,922,000,000	2.69	$177.30b	$0.430000	08/01/11		
finance-abc7-com	t	+0.0835%	29.96 usd	29.90	+0.0250	24,655,407	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	+0.0835%	29.96 usd	29.90	+0.0250	24,655,407	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
financial-content	t	+0.0835%	29.96 usd	29.90	+0.0250	24,655,407	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	0.1%	$29.96	29.90	0.02	24,640,033	30.20	29.88	29.94	31.94	25.79	5.92 bil	8.7	177 bil	5.7	1.72	3.43	
finviz	t	0.20%	30.00			23,890,484			29.94	-4.79%	23.11%	5.92b	9.07	177.30b		1.72	3.30	
fool	t	+0.27%	$30.02	$29.90	0.08	21,801,680	$30.20	$29.88	$29.94	$31.94	$25.79		8.70	$177.78b	6.60%	1.72		
foxbusiness	t		$29.96		+0.02	26,735,056			$29.94									
google-finance	t	(0.07%)	29.96	29.90	+0.02	24.66m	30.20	29.88		31.94	25.79	5.92b	9.07	177.51b	5.74	0.43	3.30	
howthemarketworks	t	0.1%	29.97	29.9	0.03	24,504,692	30.205	29.88	29.94									
hpcwire	t	+0.0835%	29.96 usd	29.90	+0.0250	24,655,407	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
insidestocks	t	+0.20%	30.00	29.90	+0.06	19082375	30.21	29.88					price earnings ratio: 13.22					
investopedia	t	+0.17 %	$29.99	29.90	+0.05				29.94									
investorguide	t	+0.20%	30.00	29.90	+0.06		30.205	29.88		31.94	25.79		8.54	177.7b			3.506	
marketintellisearch	t	0.07 %	$29.96	$29.90	0.02	26475.20k	$30.20	$29.88	$29.94			5922.00m	9.07	177.30b	5.74 %		3.30	
marketwatch	t	+0.08%	$29.96	open: 29.90	+0.03	67,569	$30.21	$29.88	$29.94	$31.94	$25.79		9.08	$179.65b	5.74%	0.43	3.30	
minyanville	t	+0.0668%	29.96 usd	29.90	+0.0200	24,655,307	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
msn-money	t	+0.08%	29.97	29.90	+0.02	24.66 mil	30.21	29.88	29.94	31.94	25.79	5.92 bil	9.03	177.3 bil	5.74%	1.72	3.44	
nasdaq-com	t	0.17%	$ 29.99		0.05	23,480,383	$ 30.205	$ 29.88	$ 29.94	$ 31.94	$ 25.79	5,922,000,000	8.74	$ 177,600,780,000	5.74 %	$1.720000	$ 3.43	
optimum	t	+0.17%	29.99 ( 3:57 pm edt)	29.90	+0.05	23,681,162	30.20	29.88	29.94	31.94	25.67	5.92b	9.1	177.6b	5.74	1.72	3.30	
paidcontent	t	+0.0835%	29.96 usd	29.90	+0.0250	24,655,407	30.20	29.88	29.94	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	+0.20%	30.00	29.90		23,671,634	30.205	29.88	29.94	31.94	25.79		8.54		5.71	1.71	3.506	
predictwallstreet	t	+0.30%	30.03		+0.09	5,216,509												
raymond-james	t	0.08	29.97	29.90	0.03	24,659,607	30.21	29.88	29.97	31.94	25.79		9.05				3.31	
renewable-energy-world	t	+0.0835%	29.96 usd	29.90	+0.0250	24,657,207	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
screamingmedia	t																	
scroli	t	0.07%	t 29.96	29.90	0.02	22,488,449	30.20	29.88	29.94	31.94	25.79		9.07				3.30	
simple-stock-quotes	t	+0.07%	last trade: 29.96		change: 0.020								p/e ratio: 8.54					
smartmoney	t	(0.08%)	29.96	$29.90	0.02	24,659,607	$30.20	$29.88	$29.94	$31.94	$25.79			177,304,700	5.74%	$0.43		
stocknod	t	+0.0835%	29.96 usd	29.90	+0.0250	24,657,207	30.20	29.88	29.94	31.94	10.00	5,922,000,000						
stockpickr	t	0.19%	$30.00 0.06 | 0.19%	29.90	0.06	23.75m	30.20	29.88	29.94	31.94	25.79							
stocksmart	t	%	$31.17	29.34		1,473,213	31.57	31.115										
stocktwits	t	0.07%	29.96		+0.02													
streetinsider-com	t	0.17%	29.99	$29.90	+0.05	23,457,583	$30.21	$29.88	$29.94	$31.94	$25.67		8.87				$3.38	
thecramerreport	t		29.94	29.91	+0.03	17213742	30.10	29.88										
thestree	t	0.19%	$30.0	29.9	0.06	23750989	30.2	29.88	29.94	-31.94	25.79	5.922e9		1.7712702e11				
tickerspy	t	0.20%	$30.00	29.90	+0.06	23,757,089	30.20	29.88	29.94	31.94	25.79		9.0	177.1b	5.74%	$0.43		
tmx-quotemedia	t	0.07%	29.960	29.900	0.020	26,735,056	30.205	29.880	29.940	31.940	25.790	5,922,000,000	8.70	177,423,120,000	5.745	0.430 usd	3.43	
updown	t	0.07%	$29.96	$29.90	$0.02	26,685,196	$30.21	$29.88	$29.94	$31.94	$25.79	5922.00b	8.50	$177.12b			3.52	
wallstreetsurvivor	t	0.10%	29.97	29.90	0.03	24,504,692	30.21	29.88		31.94	26.20		8.70	$177b	5.70%	1.68 -	3.35	
yahoo-finance	t	0.07%	29.96	29.90	0.02	24,645,149	30.21	29.88	29.94	31.94	25.79		8.55	177.42b	5.70%	1.72	3.51	
ycharts-com	t	+0.07%	29.96		+0.02					31.94	25.67		8.73	177.42b	5.80%		3.43	
zacks	t	(0.10%)	29.97		0.03	vol.  24,656,102	30.21	29.88		31.94	25.67		13.19	177.30 b	5.74	1.72	2.27	
advfn	r	0.40	57.88	59.86	0.23	1344995	60.383	57.33										
barchart	r	+0.40%	57.88	59.86	+0.23	1,206,724	60.38	57.34	57.65	60.38	36.39		23.43	$2.99 b	1.84%	$1.08	+2.50	
barrons	r	0.40%	57.88	59.86	+0.23	1.344m	60.383	57.33				51.88 million		$3.01 billion	2.00%	$0.29		
bloomberg	r	0.399%	57.880	59.860	0.230	1,344,995	60.383	57.330		60.38	37.00	51.343mil	21.047	2,971.760mil	1.844	0.290 regular cash	2.750	
boston-com	r	+0.3990%	57.88 usd	59.86	+0.2300	1,344,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
bostonmerchant	r	+0.3990%	57.88 usd	59.86	+0.2300	1,344,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
business-insider	r	+0.3990%	57.88 usd	59.86	+0.2300	1,344,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
chron	r	+0.3990%	57.88 usd	59.86	+0.2300	1,344,095	60.38	57.33	57.65	59.59	37.00	51,343,469						
cio-com	r	+0.40%	57.88 usd	59.86	+0.2300	1,344,095	60.38	57.33	57.65	59.59	37.00	51,343,469	21.92	3b	2	1.16		
cnn-money	r	+0.40%today&rsquo;s change	57.88data as of 4:03pm et	59.95	+0.23	1,343,739	60.38	57.33	57.65				21.9	$3.0b	2.00%			
easystockalterts	r	0.38%	57.88	59.86	+0.23	1343995	60.38	57.33	57.65	59.59	37.00		21.92				2.64	
eresearch-fidelity-com	r	0.40%	57.8800	59.8600	0.2300	+32.68%	60.3830	57.3300	57.6500	59.5900	37.0000	51,343,000	2.28	$2.96b	$0.290000	09/16/11		
finance-abc7-com	r	+0.3990%	57.88 usd	59.86	+0.2300	1,343,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
finance-abc7chicago-com	r	+0.3990%	57.88 usd	59.86	+0.2300	1,343,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
financial-content	r	+0.3990%	57.88 usd	59.86	+0.2300	1,343,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
finapps-forbes-com	r	0.4%	$57.88	59.86	0.23	1,343,995	60.38	57.33	57.65	59.59	37.00	51 mil	21.4	3 bil	2.0	1.16	2.71	
finviz	r	0.40%	57.88			1,344,205			57.65	-2.87%	59.06%	51.34m	22.00	2.96b		1.16	2.62	
fool	r	+0.40%	$57.88	$59.86	0.23	1,343,995	$60.38	$57.33	$57.65	$59.59	$37.00		23.50	$2.97b	2.90%	1.16		
foxbusiness	r		$57.88		+0.23	1,345,938			$57.65									
google-finance	r	(0.40%)	57.88	59.86	+0.23	1.34m	60.38	57.33		60.38	37.00	51.59m	22.05	2.99b	2.00	0.29	2.62	
howthemarketworks	r	0.399%	57.88	59.86	0.23	1,344,095	60.383	57.33	57.65									
hpcwire	r	+0.3990%	57.88 usd	59.86	+0.2300	1,344,095	60.38	57.33	57.65	59.59	37.00	51,343,469						
insidestocks	r	+0.40%	57.88	59.86	+0.23	1344995	60.38	57.33					price earnings ratio: 23.62					
investopedia	r	+0.40 %	$57.88	59.86	+0.23				57.65									
investorguide	r	+0.40%	57.88	59.86	+0.23		60.36	57.33		59.59	37.00		23.00	2.972b			2.507	
marketintellisearch	r	0.4 %	$57.88	$59.86	0.23	1331.30k	$60.38	$57.33	$57.65			51.34m	22.00	2.96b	2.01 %		2.62	
marketwatch	r	+0.40%	$57.88	open: 59.86	+0.23	2,099	$60.38	$57.33	$57.65	$60.38	$37.00		21.53	$3.01b	2.00%	0.29	2.69	
minyanville	r	+0.3990%	57.88 usd	59.86	+0.2300	1,343,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
msn-money	r	+0.40%	57.88	59.86	+0.23	1.34 mil	60.38	57.33	57.65	59.59	37.00	51.34 mil	22.01	2.96 bil	2.01%	1.16	2.50	
nasdaq-com	r	0.4%	$ 57.88		0.23	1,343,995	$ 60.383	$ 57.33	$ 57.65	$ 59.59	$ 37	51,343,000	23.15	$ 2,971,732,840	1.87 %	$1.080000	$ 2.50	
optimum	r	+0.40%	57.88 ( 4:03 pm edt)	59.86	+0.23	1,343,995	60.38	57.33	57.65	59.59	37.00	51.34m	21.9	3.0b	1.87	1.08	2.64	
paidcontent	r	+0.3990%	57.88 usd	59.86	+0.2300	1,343,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
pc-quote	r	0.40%	57.88	59.86	0.23	1,345,938	60.383	57.33	57.65	59.59	37.00	51,963,941	22.27376	3,007,673,000		0.29		
personal-wealth-biz	r	+0.40%	57.88	59.86		1,345,938	60.383	57.33	57.65	59.59	37.00		23.00		1.87	1.08	2.507	
predictwallstreet	r	+0.40%	57.88		+0.23	1,343,995												
raymond-james	r	0.40	57.88	59.86	0.23	1,343,995	60.38	57.33	57.88	59.59	37.00		21.92				2.64	
renewable-energy-world	r	+0.3990%	57.88 usd	59.86	+0.2300	1,343,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
screamingmedia	r																	
scroli	r	0.40%	r 57.88	59.86	0.23	1,201,380	60.38	57.33	57.65	60.38	37.00		22.05				2.62	
simple-stock-quotes	r	+0.40%	last trade: 57.88		change: 0.230								p/e ratio: 23.0					
smartmoney	r	(0.40%)	57.88	$59.86	0.23	1,343,995	$60.38	$57.33	$57.65	$59.59	$37.00			2,960,000	2.01%	$0.29		
stocknod	r	+0.3990%	57.88 usd	59.86	+0.2300	1,343,995	60.38	57.33	57.65	59.59	37.00	51,343,469						
stockpickr	r	0.40%	$57.88 0.23 | 0.40%	59.86	0.23	1.34m	60.38	57.33	57.65	59.59	37.00							
stocksmart	r	%	$52.91	51.6		37,403	54.87	52.91										
stocktwits	r	0.40%	57.88		+0.23													
streetinsider-com	r	0.40%	57.88	$59.86	+0.23	1,343,995	$60.38	$57.33	$57.65	$59.59	$37.00		21.92				$2.64	
thecramerreport	r		57.65	58.18	-0.93	700975	58.18	56.80										
thestree	r	0.4%	$57.88	59.86	0.23	1343995	60.38	57.33	57.65	-59.59	37.0	5.1343469e7		3.007700414e9				
tickerspy	r	0.40%	$57.88	59.86	+0.23	1,343,995	60.38	57.33	57.65	59.59	37.00		21.9	2.9b	2.01%	$0.29		
tmx-quotemedia	r	0.40%	57.880	59.860	0.230	1,345,938	60.383	57.330	57.650	59.590	37.000	51,343,469	23.10	2,971,759,986	2.012	0.290 usd	2.50	
updown	r	0.40%	$57.88	$59.86	$0.23	1,343,339	$60.38	$57.33	$57.65	$59.59	$37.00	51.34b	22.91	$3.00b			2.56	
wallstreetsurvivor	r	0.40%	57.88	59.86	0.23	1,344,095	60.38	57.33		59.59	37.00		23.10	$3b	2.00%	1.04 -	2.25	
yahoo-finance	r	0.40%	57.88	59.86	0.23	1,344,205	60.36	57.33	57.65	60.36	37.00		23.09	2.97b	1.80%	1.08	2.51	
ycharts-com	r	+0.40%	57.88		+0.23					59.59	37.00		23.15	2.99b	1.99%		2.50	
zacks	r	(0.40%)	57.88		0.23	vol.  1,344,995	60.38	57.33		60.38	37.00		23.06	2.96 b	1.87	1.08	2.5	
advfn	bcrx	-8.58	3.41	3.72	-0.32	291283	3.78	3.39										
barchart	bcrx	-8.58%	3.41	3.72	-0.32	507,638	3.78	3.39	3.73	6.24	3.17		0.00	$153.59 m			-0.96	
barrons	bcrx	8.58%	3.41	3.72	-0.32	291,283	3.78	3.39				44.56 million		$175.43 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	-8.579%	3.410	3.720	-0.320	291,283	3.780	3.390		6.24	3.17	45.098mil		153.784mil			-0.990	
boston-com	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
bostonmerchant	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
business-insider	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
chron	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
cio-com	bcrx	-8.58%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997		154m				
cnn-money	bcrx	-8.58%	3.41	3.72	-0.32	291,283	3.78	3.39	3.73				nm	$153.8m				
easystockalterts	bcrx	-8.60%	3.41	3.72	-0.32	291283	3.78	3.39	3.73	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	-8.58%	3.4100	3.7200	-0.3200	-37.52%	3.7800	3.3900	3.7300	6.2400	3.1700	45,098,000	33.44	$168.22m				
finance-abc7-com	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
financial-content	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	-8.6%	$3.41	3.72	-0.32	291,283	3.78	3.39	3.73	6.24	3.17	45 mil		154 mil	0.0	0.00	-0.96	
finviz	bcrx	-8.58%	3.41			291,283			3.73	-45.35%	7.57%	45.10m		153.79m			-0.99	
fool	bcrx	-8.58%	$3.41	$3.72	-0.32	291,283	$3.78	$3.39	$3.73	$6.24	$3.17		0.00	$153.78m				
foxbusiness	bcrx		$3.41		-0.32	292,242			$3.73									
google-finance	bcrx	(-8.58%)	3.41	3.72	-0.32	291,283.00	3.78	3.39		6.24	3.17	45.10m		153.78m			-0.99	
howthemarketworks	bcrx	-8.579%	3.41	3.72	-0.32	285,696	3.78	3.39	3.73									
hpcwire	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
insidestocks	bcrx	-8.58%	3.41	3.72	-0.32	291283	3.78	3.39										
investopedia	bcrx	-8.58 %	$3.41	3.72	-0.32				3.73									
investorguide	bcrx	-8.58%	3.41	3.78	-0.32		3.78	3.39		6.24	3.17			153.8m			-0.988	
marketintellisearch	bcrx	-8.58 %	$3.41	$3.78	-0.32	281.00k	$3.77	$3.39	$3.73			45.10m	0.00	0.17b	0.0 %		-0.99	
marketwatch	bcrx	-8.58%	$3.41	open: 3.72	-0.32	5,746	$3.78	$3.39	$3.73	$6.24	$3.17			$175.43m				
minyanville	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
msn-money	bcrx	-8.58%	3.41	3.72	-0.32	291,283	3.78	3.39	3.73	6.24	3.17	45.10 mil	-3.44	168.22 mil			-0.99	
nasdaq-com	bcrx	8.58%	$ 3.41	$ 3.72	0.32	291,283	$ 3.78	$ 3.39	$ 3.73	$ 6.24	$ 3.17	45,098,000		$ 153,784,180			$ -0.96	
optimum	bcrx	-8.58%	3.41 ( 4:30 pm edt)	3.72	-0.32	291,283	3.78	3.39	3.73	6.24	3.17	45.10m		153.8m			-0.99	
paidcontent	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
pc-quote	bcrx	-8.58%	3.41	3.72	-0.32	291,283	3.78	3.39	3.73	6.24	3.17	49,726,833	-3.79798	169,569,000				
personal-wealth-biz	bcrx	-8.58%	3.41	3.78	-0.32	292,242	3.78	3.39	3.73	6.24	3.17					0.00	-0.988	
predictwallstreet	bcrx	-8.58%	3.41		-0.32	291,283												
raymond-james	bcrx	-8.58	3.41	3.72	-0.32	291,283	3.78	3.39	3.41	6.24	3.17						-0.99	
renewable-energy-world	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
screamingmedia	bcrx																	
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	-8.58%	last trade: 3.41		change: -0.320													
smartmoney	bcrx	(-8.58%)	3.41	$3.72	-0.32	291,283	$3.78	$3.39	$3.73	$6.24	$3.17			168,200	0.00%	$0.00		
stocknod	bcrx	-8.579%	3.410 usd	3.720	-0.3200	291,283	3.780	3.390	3.730	6.240	3.170	45,097,997						
stockpickr	bcrx	-8.58%	$3.41 -0.32 | -8.58%	3.72	-0.32	291.28k	3.78	3.39	3.73	6.24	3.17							
stocksmart	bcrx	%	$3.41	5.09		12,391	3.51	3.4										
stocktwits	bcrx	-8.31%	3.42		-0.31													
streetinsider-com	bcrx	8.58%	3.41	$3.72	-0.32	291,283	$3.78	$3.39	$3.73	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.73	3.75	-0.03	193832	3.80	3.72										
thestree	bcrx	-8.58%	$3.41	3.72	-0.32	291283	3.78	3.39	3.73	-6.24	3.17	4.5097997e7		1.69568469e8				
tickerspy	bcrx	-8.58%	$3.41	3.72	-0.32	291,283	3.78	3.39	3.73	6.24	3.17		-3.8	168.2m	0.00%	$0.00		
tmx-quotemedia	bcrx	-8.58%	3.410	3.720	-0.320	292,242	3.780	3.390	3.730	6.240	3.170	45,097,997		153,784,170			-0.99	
updown	bcrx	-8.58%	$3.41	$3.72	-$0.32	286,496	$3.78	$3.39	$3.73	$6.24	$3.17	45.09b		$170m			-0.99	
wallstreetsurvivor	bcrx	-8.58%	3.41	3.72	-0.32	285,696	3.78	3.39		6.24	3.17			$168m			-0.76	
yahoo-finance	bcrx	8.58%	3.41	3.78	0.32	291,283	3.77	3.39	3.73	6.24	3.17			153.78m			-0.99	
ycharts-com	bcrx	-8.31%	3.42		-0.31					6.24	3.17			154.04m	0.00%		-0.99	
zacks	bcrx	(-8.58%)	3.41		-0.32	vol.  291,283	3.78	3.39		6.24	3.17			168.22 m	0.00	0.00	-.96	
advfn	reg	-3.49	45.13	46.53	-1.63	644571	46.53	45.11										
barchart	reg	-3.49%	45.13	46.53	-1.63	645,051	46.53	45.11	46.76	47.90	34.25		0.00	$3.70 b	3.97%	$1.85	-0.22	
barrons	reg	3.49%	45.13	46.53	-1.63	644,081	46.53	45.11				82.95 million		$4.24 billion	4.10%	$0.46		
bloomberg	reg	-3.486%	45.130	46.530	-1.630	645,051	46.530	45.110		47.90	35.37	89.897mil	300.867	4,064.950mil	4.098	0.462 regular cash	0.150	
boston-com	reg	-3.486%	45.13 usd	46.53	-1.630	645,051	46.53	45.11	46.76	47.90	35.37	89,897,365						
bostonmerchant	reg	-3.486%	45.13 usd	46.53	-1.630	645,051	46.53	45.11	46.76	47.90	35.37	89,897,365						
business-insider	reg	-3.486%	45.13 usd	46.53	-1.630	645,051	46.53	45.11	46.76	47.90	35.37	89,897,365						
chron	reg	-3.486%	45.13 usd	46.53	-1.630	644,571	46.53	45.11	46.76	47.90	35.37	89,897,365						
cio-com	reg	-3.49%	45.13 usd	46.53	-1.630	644,571	46.53	45.11	46.76	47.90	35.37	89,897,365		4b	3.9	1.85		
cnn-money	reg	-3.49%	45.13	46.53	-1.63	643,881	46.53	45.11	46.76				nm	$4.1b	4.10%			
easystockalterts	reg	-3.50%	45.13	46.53	-1.63	643981	46.53	45.11	46.76	47.90	35.37						-0.23	
eresearch-fidelity-com	reg	-3.49%	45.1300	46.5300	-1.6300	+24.56%	46.5300	45.1100	46.7600	47.9000	35.3700	89,899,000	8.33	$4.20b	$0.462500	06/01/11		
finance-abc7-com	reg	-3.486%	45.13 usd	46.53	-1.630	644,081	46.53	45.11	46.76	47.90	35.37	89,897,365						
finance-abc7chicago-com	reg	-3.486%	45.13 usd	46.53	-1.630	644,081	46.53	45.11	46.76	47.90	35.37	89,897,365						
financial-content	reg	-3.486%	45.13 usd	46.53	-1.630	644,081	46.53	45.11	46.76	47.90	35.37	89,897,365						
finapps-forbes-com	reg	-3.5%	$45.13	46.53	-1.63	644,081	46.53	45.11	46.76	47.90	35.37	90 mil		4 bil	4.1	1.85	-0.22	
finviz	reg	-3.49%	45.13			644,081			46.76	-5.78%	31.77%	89.90m		4.20b		1.85	-0.23	
fool	reg	-3.49%	$45.13	$46.53	-1.63	643,881	$46.53	$45.11	$46.76	$47.90	$35.37		0.00	$4.06b	5.50%	1.85		
foxbusiness	reg		$45.13		-1.63	653,095			$46.76									
google-finance	reg	(-3.49%)	45.13	46.53	-1.63	645,051.00	46.53	45.11		47.90	35.37	89.90m		4.06b	4.10	0.46	-0.23	
howthemarketworks	reg	-3.486%	45.13	46.53	-1.63	644,081	46.53	45.11	46.76									
hpcwire	reg	-3.486%	45.13 usd	46.53	-1.630	644,571	46.53	45.11	46.76	47.90	35.37	89,897,365						
insidestocks	reg	-3.49%	45.13	46.53	-1.63	644081	46.53	45.11					price earnings ratio: 19.62					
investopedia	reg	-3.49 %	$45.13	46.53	-1.63				46.76									
investorguide	reg	-3.49%	45.13	46.53	-1.63		46.53	45.11		47.90	35.37			4.057b			-0.213	
marketintellisearch	reg	-3.49 %	$45.13	$46.53	-1.63	668.80k	$46.53	$45.11	$46.76			89.90m	0.00	4.20b	3.96 %		-0.23	
marketwatch	reg	-3.49%	$45.13	open: 46.53	-1.63	40,479	$46.53	$45.11	$46.76	$47.90	$35.37			$4.24b	4.10%	0.46		
minyanville	reg	-3.486%	45.13 usd	46.53	-1.630	644,081	46.53	45.11	46.76	47.90	35.37	89,897,365						
msn-money	reg	-3.49%	45.13	46.53	-1.63	644,081	46.53	45.11	46.76	47.90	35.37	89.90 mil	-205.14	4.2 bil	3.96%	1.85	-0.22	
nasdaq-com	reg	3.49%	$ 45.13		1.63	643,881	$ 46.53	$ 45.11	$ 46.76	$ 47.90	$ 35.37	89,897,000		$ 4,057,051,610	3.96 %	$1.850000	$ -0.22	
optimum	reg	-3.49%	45.13 ( 4:02 pm edt)	46.53	-1.63	643,781	46.53	45.11	46.76	47.90	35.37	89.90m		4.1b	4.10	1.85	-0.23	
paidcontent	reg	-3.486%	45.13 usd	46.53	-1.630	644,081	46.53	45.11	46.76	47.90	35.37	89,897,365						
pc-quote	reg	-3.49%	45.13	46.53	-1.63	653,095	46.53	45.11	46.76	47.90	35.37	92,886,993	-211.95454	4,191,990,000		0.4625		
personal-wealth-biz	reg	-3.49%	45.13	46.53	-1.63	653,095	46.53	45.11	46.76	47.90	35.37				3.96	1.852	-0.213	
predictwallstreet	reg	-3.49%	45.13		-1.63	644,571												
raymond-james	reg	-3.49	45.13	46.53	-1.63	644,571	46.53	45.11	45.13	47.90	35.37						-0.23	
renewable-energy-world	reg	-3.486%	45.13 usd	46.53	-1.630	644,571	46.53	45.11	46.76	47.90	35.37	89,897,365						
screamingmedia	reg																	
scroli	reg	%	reg			0												
simple-stock-quotes	reg	-3.49%	last trade: 45.13		change: -1.630													
smartmoney	reg	(-3.49%)	45.13	$46.53	-1.63	644,571	$46.53	$45.11	$46.76	$47.90	$35.37			4,203,600	3.96%	$0.46		
stocknod	reg	-3.486%	45.13 usd	46.53	-1.630	644,571	46.53	45.11	46.76	47.90	35.37	89,897,365						
stockpickr	reg	-3.49%	$45.13 -1.63 | -3.49%	46.53	-1.63	644.08k	46.53	45.11	46.76	47.90	35.37							
stocksmart	reg	%	$44.45	42.03		78,604	46.2	44.39										
stocktwits	reg	-3.40%	45.17		-1.59													
streetinsider-com	reg	3.49%	45.13	$46.53	-1.63	643,981	$46.53	$45.11	$46.76	$47.90	$35.37						$-0.23	
thecramerreport	reg		46.76	46.69	+0.13	547483	47.09	46.46										
thestree	reg	-3.49%	$45.13	46.53	-1.63	644081	46.53	45.11	46.76	-47.9	35.37	8.9897365e7		4.19191413e9				
tickerspy	reg	-3.49%	$45.13	46.53	-1.63	644,571	46.53	45.11	46.76	47.90	35.37		-212.5	4.1b	3.96%	$0.46		
tmx-quotemedia	reg	-3.49%	45.130	46.530	-1.630	653,095	46.530	45.110	46.760	47.900	35.370	89,897,365		4,057,068,082	3.956	0.463 usd	-0.23	
updown	reg	-3.49%	$45.13	$46.53	-$1.63	634,036	$46.53	$45.11	$46.76	$47.90	$35.37	89.89b		$4.19b			-0.21	
wallstreetsurvivor	reg	-3.49%	45.13	46.53	-1.63	644,081	46.53	45.11		47.90	35.37			$4b	4.00%	1.85 -	-0.10	
yahoo-finance	reg	3.49%	45.13	46.53	1.63	644,571	46.53	45.11	46.76	47.90	35.37			4.06b	3.90%	1.85	-0.21	
ycharts-com	reg	-3.40%	45.17		-1.59					47.90	35.37			3.70b	4.14%		-0.22	
zacks	reg	(-3.49%)	45.13		-1.63	vol.  645,051	46.53	45.11		47.90	35.37		19.09	4.20 b	3.96	1.85	2.45	
advfn	ren	-2.94	16.53	16.9	-0.5	308589	16.9799	16.385										
barchart	ren	-2.94%	16.53	16.90	-0.50	308,589	16.98	16.39	17.03	18.55	10.48		50.47	$931.47 m			-0.29	
barrons	ren	2.94%	16.53	16.90	-0.50	305,535	16.98	16.385				50.48 million		$1.06 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	-2.936%	16.530	16.900	-0.500	308,589	16.980	16.385		18.55	10.48	60.972mil		1,007.874mil			-0.290	
boston-com	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
bostonmerchant	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
business-insider	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
chron	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
cio-com	ren	-2.94%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424		1b				
cnn-money	ren	-2.94%	16.53	16.98	-0.50	308,589	16.98	16.39	17.03				nm	$1.0b				
easystockalterts	ren	-2.96%	16.53	16.90	-0.50	308589	16.98	16.39	17.03	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	-2.94%	16.5300	16.9000	-0.5000	+39.02%	16.9799	16.3850	17.0300	18.5500	10.4800	60,972,000	18.78	$1.04b				
finance-abc7-com	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
financial-content	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
finapps-forbes-com	ren	-2.9%	$16.53	16.90	-0.50	308,589	16.98	16.39	17.03	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	-2.94%	16.53			308,589			17.03	-10.89%	56.68%	60.97m		1.01b			-0.29	
fool	ren	-2.94%	$16.53	$16.90	-0.50	305,535	$16.98	$16.39	$17.03	$18.55	$10.48		0.00	$1.01b				
foxbusiness	ren		$16.53		-0.50	310,120			$17.03									
google-finance	ren	(-2.94%)	16.53	16.90	-0.50	308,589.00	16.98	16.39		18.55	10.48	60.97m		1.01b			-0.29	
howthemarketworks	ren	-2.936%	16.53	16.9	-0.5	305,535	16.9799	16.385	17.03									
hpcwire	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
insidestocks	ren	-2.94%	16.53	16.90	-0.50	305535	16.98	16.39										
investopedia	ren	-2.94 %	$16.53	16.90	-0.50				17.03									
investorguide	ren	-2.94%	16.53	16.90	-0.50		16.9799	16.385		0.00	0.00			1.008b			-0.304	
marketintellisearch	ren	-2.94 %	$16.53	$16.90	-0.50	303.40k	$16.98	$16.39	$17.03			60.97m	0.00	1.04b	0.0 %		-0.29	
marketwatch	ren	-2.94%	$16.53	open: 16.90	-0.50	3,245	$16.98	$16.39	$17.03	$18.55	$10.48			$1.06b				
minyanville	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
msn-money	ren	-2.94%	16.53	16.90	-0.50	308,589	16.98	16.39	17.03	18.55	10.48	60.97 mil	-57.00	1.04 bil			-0.29	
nasdaq-com	ren	2.94%	$ 16.53		0.50	308,589	$ 16.9799	$ 16.385	$ 17.03	$ 18.55	$ 10.48	60,972,000		$ 1,007,867,160			$ -0.29	
optimum	ren	-2.94%	16.53 ( 4:15 pm edt)	16.90	-0.50	308,589	16.98	16.39	17.03	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
pc-quote	ren	-2.94%	16.53	16.9	-0.50	308,589	16.9799	16.385	17.03	18.55	10.48	62,721,718	-59.17241	1,036,790,000				
personal-wealth-biz	ren	-2.94%	16.53	16.90	-0.50	310,120	16.9799	16.385	17.03	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	-2.94%	16.53		-0.50	308,589												
raymond-james	ren	-2.94	16.53	16.90	-0.50	308,589	16.98	16.39	16.53	18.55	10.48						-0.29	
renewable-energy-world	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
screamingmedia	ren																	
scroli	ren	%	ren			0												
simple-stock-quotes	ren	-2.94%	last trade: 16.53		change: -0.500													
smartmoney	ren	(-2.94%)	16.53	$16.90	-0.50	308,589	$16.98	$16.38	$17.03	$18.55	$10.48			1,038,400	0.00%	$0.00		
stocknod	ren	-2.936%	16.53 usd	16.90	-0.5000	308,589	16.98	16.39	17.03	18.55	10.48	60,972,424						
stockpickr	ren	-2.94%	$16.53 -0.50 | -2.94%	16.90	-0.50	308.59k	16.98	16.38	17.03	18.55	10.48							
stocksmart	ren	%	$16.84	14.7		24,137	17.53	16.82										
stocktwits	ren	-2.94%	16.53		-0.50													
streetinsider-com	ren	2.94%	16.53	$16.90	-0.5	308,589	$16.98	$16.39	$17.03	$18.55	$10.48						$-0.29	
thecramerreport	ren		17.03	17.20	-0.13	267481	17.22	16.94										
thestree	ren	-2.94%	$16.53	16.9	-0.5	308589	16.98	16.38	17.03	-18.55	10.48	6.0972424e7		1.046286796e9				
tickerspy	ren	-2.94%	$16.53	16.90	-0.50	308,589	16.98	16.39	17.03	18.55	10.48		-58.7	996.8m	0.00%	$0.00		
tmx-quotemedia	ren	-2.94%	16.530	16.900	-0.500	310,120	16.980	16.385	17.030	18.550	10.480	60,972,424		1,007,874,169			-0.29	
updown	ren	-2.94%	$16.53	$16.90	-$0.50	305,344	$16.98	$16.39	$17.03	$18.55	$10.48	60.97b		$1.04b			-0.30	
wallstreetsurvivor	ren	-2.94%	16.53	16.90	-0.50	305,535	16.98	16.39		18.55	10.48			$1b			0.12	
yahoo-finance	ren	2.94%	16.53	16.90	0.50	308,589	16.98	16.39	17.03					1.01b			-0.30	
ycharts-com	ren	-2.94%	16.53		-0.50					18.55	10.48			931.47m	0.00%		-0.29	
zacks	ren	(-2.94%)	16.53		-0.50	vol.  308,589	16.98	16.39		18.55	10.48		50.09	1.03 b	0.00	0.00	.34	
advfn	hgsi	-3.06	20.62	21.1	-0.65	6391065	21.26	20.14										
barchart	hgsi	-3.06%	20.62	21.10	-0.65	7,350,619	21.26	20.14	21.27	30.48	20.14		0.00	$3.90 b			-1.67	
barrons	hgsi	3.06%	20.62	21.10	-0.65	6.384m	21.26	20.14				187.79 million		$4.08 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-3.056%	20.620	21.100	-0.650	6,391,065	21.260	20.140		30.48	20.14	189.630mil		3,910.162mil			-1.800	
boston-com	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,391,065	21.26	20.14	21.27	30.48	20.83	189,629,583						
bostonmerchant	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,391,065	21.26	20.14	21.27	30.48	20.83	189,629,583						
business-insider	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,391,065	21.26	20.14	21.27	30.48	20.83	189,629,583						
chron	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,391,065	21.26	20.14	21.27	30.48	20.83	189,629,583						
cio-com	hgsi	-3.06%	20.62 usd	21.10	-0.6500	6,391,065	21.26	20.14	21.27	30.48	20.83	189,629,583		4b				
cnn-money	hgsi	-3.06%	20.62	21.10	-0.65	6,391,065	21.26	20.14	21.27				nm	$3.9b				
easystockalterts	hgsi	-3.08%	20.62	21.10	-0.65	6391065	21.26	20.14	21.27	30.48	20.83						-1.67	
eresearch-fidelity-com	hgsi	-3.06%	20.6200	21.1000	-0.6500	-19.31%	21.2600	20.1400	21.2700	30.4800	20.8300	189,630,000	9.03	$4.03b				
finance-abc7-com	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,387,465	21.26	20.14	21.27	30.48	20.83	189,629,583						
finance-abc7chicago-com	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,387,465	21.26	20.14	21.27	30.48	20.83	189,629,583						
financial-content	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,387,465	21.26	20.14	21.27	30.48	20.83	189,629,583						
finapps-forbes-com	hgsi	-3.1%	$20.62	21.10	-0.65	6,387,465	21.26	20.14	21.27	30.48	20.83	190 mil		4 bil	0.0	0.00	-1.79	
finviz	hgsi	-3.06%	20.62			6,387,465			21.27	-32.35%	-1.01%	189.63m		3.91b			-1.80	
fool	hgsi	-3.06%	$20.62	$21.10	-0.65	6,383,696	$21.26	$20.14	$21.27	$30.48	$20.83		0.00	$3.91b				
foxbusiness	hgsi		$20.62		-0.65	6,399,570			$21.27									
google-finance	hgsi	(-3.06%)	20.62	21.10	-0.65	6.39m	21.26	20.14		30.48	20.14	189.28m		3.90b			-1.80	
howthemarketworks	hgsi	-3.056%	20.62	21.1	-0.65	6,380,117	21.26	20.14	21.27									
hpcwire	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,391,065	21.26	20.14	21.27	30.48	20.83	189,629,583						
insidestocks	hgsi	-3.06%	20.62	21.10	-0.65	6399571	21.26	20.14										
investopedia	hgsi	-3.06 %	$20.62	21.10	-0.65				21.27									
investorguide	hgsi	-3.06%	20.62	21.02	-0.65		21.26	20.14		30.48	20.83			3.910b			-1.676	
marketintellisearch	hgsi	-3.2 %	$20.59	$21.02	-0.68	7527.30k	$21.26	$20.14	$21.27			189.63m	0.00	4.03b	0.0 %		-1.80	
marketwatch	hgsi	-3.06%	$20.72	open: 21.10	-0.65	40,451	$21.26	$20.14	$21.27	$30.48	$20.14			$4.08b				
minyanville	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,390,665	21.26	20.14	21.27	30.48	20.83	189,629,583						
msn-money	hgsi	-3.06%	20.62	21.10	-0.65	6.39 mil	21.26	20.14	21.27	30.48	20.83	189.63 mil	-11.46	4.03 bil			-1.80	
nasdaq-com	hgsi	3.06%	$ 20.62	$ 21.10	0.65	6,391,065	$ 21.26	$ 20.14	$ 21.27	$ 30.48	$ 20.83	189,630,000		$ 3,910,170,600			$ -1.79	
optimum	hgsi	-3.06%	20.62 ( 4:30 pm edt)	21.10	-0.65	6,387,465	21.26	20.14	21.27	30.48	20.83	189.63m		3.9b			-1.79	
paidcontent	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,390,765	21.26	20.14	21.27	30.48	20.83	189,629,583						
pc-quote	hgsi	-3.06%	20.62	21.1	-0.65	6,391,065	21.26	20.14	21.27	30.48	20.83	194,504,103	-11.75	4,010,675,000				
personal-wealth-biz	hgsi	-3.06%	20.62	21.02	-0.65	6,399,570	21.26	20.14	21.27	30.48	20.83					0.00	-1.676	
predictwallstreet	hgsi	-3.06%	20.60		-0.65	6,390,965												
raymond-james	hgsi	-3.06	20.62	21.10	-0.65	6,390,965	21.26	20.14	20.62	30.48	20.83						-1.80	
renewable-energy-world	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,390,965	21.26	20.14	21.27	30.48	20.83	189,629,583						
screamingmedia	hgsi																	
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-3.06%	last trade: 20.62		change: -0.650													
smartmoney	hgsi	(-3.06%)	20.62	$21.10	-0.65	6,391,065	$21.26	$20.14	$21.27	$30.48	$20.83			4,033,400	0.00%	$0.00		
stocknod	hgsi	-3.056%	20.62 usd	21.10	-0.6500	6,391,065	21.26	20.14	21.27	30.48	20.83	189,629,583						
stockpickr	hgsi	-3.06%	$20.62 -0.65 | -3.06%	21.10	-0.65	6.39m	21.26	20.14	21.27	30.48	20.83							
stocksmart	hgsi	%	$26.775	24.2		135,251	27.44	26.75										
stocktwits	hgsi	-2.92%	20.65		-0.62													
streetinsider-com	hgsi	3.06%	20.62	$21.10	-0.65	6,390,965	$21.26	$20.14	$21.27	$30.48	$20.83						$-1.67	
thecramerreport	hgsi		21.27	21.13	+0.12	3319484	21.65	21.09										
thestree	hgsi	-3.06%	$20.62	21.1	-0.65	6387465	21.26	20.14	21.27	-30.48	20.83	1.89629583e8		4.01066568e9				
tickerspy	hgsi	-3.06%	$20.62	21.10	-0.65	6,383,696	21.26	20.14	21.27	30.48	20.83		-11.8	4.0b	0.00%	$0.00		
tmx-quotemedia	hgsi	-3.06%	20.620	21.100	-0.650	6,399,570	21.260	20.140	21.270	30.480	20.830	189,629,583		3,910,162,001			-1.79	
updown	hgsi	-3.06%	$20.62	$21.10	-$0.65	6,349,655	$21.26	$20.14	$21.27	$30.48	$20.83	189.63b		$4.01b			-1.68	
wallstreetsurvivor	hgsi	-3.06%	20.62	21.10	-0.65	6,380,117	21.26	20.14		30.48	20.83			$4b			-1.24	
yahoo-finance	hgsi	3.06%	20.62	21.02	0.65	6,391,065	21.26	20.14	21.27	30.48	20.14			3.91b			-1.68	
ycharts-com	hgsi	-2.91%	20.65		-0.62					30.48	20.83			3.90b	0.00%		-1.67	
zacks	hgsi	(-3.06%)	20.62		-0.65	vol.  6,391,065	21.26	20.14		30.48	20.14			4.03 b	0.00	0.00	-1.79	
advfn	nfg	-0.94	73.05	73.62	-0.69	807577	74.02	72.45										
barchart	nfg	-0.94%	73.05	73.62	-0.69	807,577	74.02	72.45	73.74	75.98	41.90		28.39	$6.02 b	1.92%	$1.42	+3.05	
barrons	nfg	0.94%	73.05	73.62	-0.69	806,737	74.02	72.45				82.66 million		$6.09 billion	1.94%	$0.36		
bloomberg	nfg	-0.936%	73.050	73.620	-0.690	807,577	74.020	72.450		75.98	42.83	82.691mil	27.988	6,040.573mil	1.907	0.355 regular cash	2.610	
boston-com	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
bostonmerchant	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
business-insider	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
chron	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
cio-com	nfg	-0.94%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940	24.60	6b	1.9	1.42		
cnn-money	nfg	-0.94%today&rsquo;s change	73.05data as of 4:05pm et	73.62	-0.69	806,137	74.02	72.45	73.74				24.6	$6.0b	1.94%			
easystockalterts	nfg	-0.94%	73.05	73.62	-0.69	807577	74.02	72.45	73.74	75.98	42.83		24.60				2.97	
eresearch-fidelity-com	nfg	-0.94%	73.0500	73.6200	-0.6900	+47.75%	74.0200	72.4500	73.7400	75.9800	42.8310	82,691,000	1.25	$6.10b	$0.355000	07/15/11		
finance-abc7-com	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
financial-content	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	-0.9%	$73.05	73.62	-0.69	807,577	74.02	72.45	73.74	75.98	42.83	83 mil	24.0	6 bil	1.9	1.42	3.05	
finviz	nfg	-0.94%	73.05			807,172			73.74	-3.86%	74.34%	82.69m	24.66	6.10b		1.42	2.99	
fool	nfg	-0.94%	$73.05	$73.62	-0.69	807,172	$74.02	$72.45	$73.74	$75.98	$42.83		24.20	$6.04b	2.80%	1.42		
foxbusiness	nfg		$73.05		-0.69	808,407			$73.74									
google-finance	nfg	(-0.94%)	73.05	73.62	-0.69	807,577.00	74.02	72.45		75.98	42.83	82.69m	24.46	6.04b	1.94	0.35	2.99	
howthemarketworks	nfg	-0.936%	73.05	73.62	-0.69	806,737	74.02	72.45	73.74									
hpcwire	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
insidestocks	nfg	-0.94%	73.05	73.62	-0.69	806737	74.02	72.45					price earnings ratio: 28.10					
investopedia	nfg	-0.94 %	$73.05	73.62	-0.69				73.74									
investorguide	nfg	-0.94%	73.05	73.62	-0.69		74.02	72.45		75.98	42.83		24.06	6.041b			3.065	
marketintellisearch	nfg	-0.94 %	$73.05	$73.62	-0.69	786.00k	$74.02	$72.45	$73.74			82.69m	24.66	6.10b	1.93 %		2.99	
marketwatch	nfg	-0.94%	$73.05	open: 73.62	-0.69	2,433	$74.02	$72.45	$73.74	$75.98	$42.83		24.53	$6.09b	1.94%	0.36	2.98	
minyanville	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
msn-money	nfg	-0.94%	73.05	73.62	-0.69	807,577	74.02	72.45	73.74	75.98	42.83	82.69 mil	24.51	6.1 bil	1.93%	1.42	3.06	
nasdaq-com	nfg	0.94%	$ 73.05		0.69	806,737	$ 74.02	$ 72.45	$ 73.74	$ 75.98	$ 42.831	82,691,000	23.95	$ 6,040,577,550	1.93 %	$1.420000	$ 3.05	
optimum	nfg	-0.94%	73.05 ( 4:15 pm edt)	73.62	-0.69	807,172	74.02	72.45	73.74	75.98	42.83	82.69m	24.6	6.0b	1.94	1.42	2.97	
paidcontent	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
pc-quote	nfg	-0.94%	73.05	73.62	-0.69	808,407	74.02	72.45	73.74	75.98	42.83	83,562,621	24.77181	6,104,250,000		0.355		
personal-wealth-biz	nfg	-0.94%	73.05	73.62	-0.69	808,407	74.02	72.45	73.74	75.98	42.83		24.06		1.89	1.39	3.065	
predictwallstreet	nfg	-0.94%	73.05		-0.69	807,577												
raymond-james	nfg	-0.94	73.05	73.62	-0.69	807,577	74.02	72.45	73.05	75.98	42.83		24.03				3.04	
renewable-energy-world	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
screamingmedia	nfg																	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	-0.94%	last trade: 73.05		change: -0.690								p/e ratio: 24.06					
smartmoney	nfg	(-0.94%)	73.05	$73.62	-0.69	807,577	$74.02	$72.45	$73.74	$75.98	$42.83			6,097,600	1.93%	$0.36		
stocknod	nfg	-0.9357%	73.05 usd	73.62	-0.6900	807,577	74.02	72.45	73.74	75.98	42.83	82,690,940						
stockpickr	nfg	-0.94%	$73.05 -0.69 | -0.94%	73.62	-0.69	807.58k	74.02	72.45	73.74	75.98	42.83							
stocksmart	nfg	%	$69.17	65.18		35,312	72.33	69.09										
stocktwits	nfg	-0.94%	73.05		-0.69													
streetinsider-com	nfg	0.94%	73.05	$73.62	-0.69	807,577	$74.02	$72.45	$73.74	$75.98	$42.83		24.60				$2.97	
thecramerreport	nfg		73.74	73.71	-0.08	426783	74.15	73.54										
thestree	nfg	-0.94%	$73.05	73.62	-0.69	807577	74.02	72.45	73.74	-75.98	42.83	8.269094e7		6.104245191e9				
tickerspy	nfg	-0.94%	$73.05	73.62	-0.69	807,172	74.02	72.45	73.74	75.98	42.83		24.7	6.0b	1.93%	$0.35		
tmx-quotemedia	nfg	-0.94%	73.050	73.620	-0.690	808,407	74.020	72.450	73.740	75.980	42.831	82,690,940	24.20	6,040,573,167	1.926	0.355 usd	3.05	
updown	nfg	-0.94%	$73.05	$73.62	-$0.69	805,569	$73.81	$72.45	$73.74	$75.98	$42.83	82.69b	23.75	$6.10b			3.11	
wallstreetsurvivor	nfg	-0.94%	73.05	73.62	-0.69	806,737	74.02	72.45		75.98	42.83		24.20	$6b	1.90%	1.36 -	2.73	
yahoo-finance	nfg	0.94%	73.05	73.62	0.69	807,577	74.02	72.45	73.74	75.98	42.83		23.83	6.04b	2.00%	1.42	3.07	
ycharts-com	nfg	-0.94%	73.05		-0.69					75.98	42.83		23.87	6.02b	1.92%		3.06	
zacks	nfg	(-0.94%)	73.05		-0.69	vol.  807,577	74.02	72.45		75.98	42.83		28.36	6.10 b	1.93	1.42	2.6	
advfn	keyn	10.61	23.97	24.1	2.3	1334398	25.0	23.58										
barchart	keyn	+10.61%	23.97	24.10	+2.30	1,334,398	25.00	23.58	21.67	25.00	8.86		42.69	$368.90 m	1.1%	$0.24	+0.48	
barrons	keyn	10.61%	23.97	24.10	+2.30	1.334m	25.00	23.58				14.97 million		$357.50 million	1.00%	$0.06		
bloomberg	keyn	10.614%	23.970	24.100	2.300	1,334,398	25.000	23.580		25.00	9.00	16.467mil	32.836	394.713mil	0.960	0.060 regular cash	0.730	
boston-com	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
bostonmerchant	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
business-insider	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
chron	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
cio-com	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971	51.00	395m	1.1	0.24		
cnn-money	keyn	+10.61%	23.97	24.10	+2.30	1,334,398	25.00	23.58	21.67				51.0	$394.7m	1.00%			
easystockalterts	keyn	9.54%	23.97	24.10	+2.30	1334398	25.00	23.58	21.67	23.75	9.00		51.00				0.47	
eresearch-fidelity-com	keyn	10.61%	23.9700	24.1000	2.3000	+124.33%	25.0000	23.5800	21.6700	23.7500	9.0000	16,467,000	4.32	$356.84m	$0.060000	06/15/11		
finance-abc7-com	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
finance-abc7chicago-com	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
financial-content	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
finapps-forbes-com	keyn	10.6%	$23.97	24.10	2.30	1,334,398	25.00	23.58	21.67	23.75	9.00	16 mil	32.8	395 mil	1.0	0.24	0.73	
finviz	keyn	10.61%	23.97			1,334,398			21.67	1.20%	170.67%	16.47m	49.94	394.79m		0.24	0.48	
fool	keyn	+10.61%	$23.97	$24.10	2.30	1,329,621	$25.00	$23.58	$21.67	$23.75	$9.00		46.30	$394.71m	2.00%	0.24		
foxbusiness	keyn		$23.97		+2.30	1,336,457			$21.67									
google-finance	keyn	(10.61%)	23.97	24.10	+2.30	1.33m	25.00	23.58		25.00	9.00	16.47m	49.91	394.71m	1.00	0.06	0.48	
howthemarketworks	keyn	10.614%	23.97	24.1	2.3	1,328,921	25	23.58	21.67									
hpcwire	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
insidestocks	keyn	+10.61%	23.97	24.10	+2.30	1336457	25.00	23.58					price earnings ratio: 22.19					
investopedia	keyn	+10.61 %	$23.97	24.10	+2.30				21.67									
investorguide	keyn	+10.61%	23.97	24.20	+2.30		25.00	23.58		23.75	9.00		44.59	390.7m			0.486	
marketintellisearch	keyn	10.61 %	$23.97	$24.20	2.30	1319.00k	$25.00	$23.58	$21.67			16.47m	45.15	0.36b	1.11 %		0.48	
marketwatch	keyn	+10.61%	$23.97	open: 24.10	+2.30	5,042	$25.00	$23.58	$21.67	$25.00	$9.00		52.68	$357.50m	1.00%	0.06	0.46	
minyanville	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
msn-money	keyn	+10.61%	23.97	24.10	+2.30	1.33 mil	25.00	23.58	21.67	23.75	9.00	16.47 mil	51.00	356.84 mil	1.11%	0.24	0.48	
nasdaq-com	keyn	10.61%	$ 23.97	$ 24.10	2.30	1,334,398	$ 25	$ 23.58	$ 21.67	$ 23.75	$ 9	16,467,000	32.84	$ 394,713,990	1.11 %	$0.240000	$ 0.73	
optimum	keyn	+10.61%	23.97 ( 4:30 pm edt)	24.10	+2.30	1,334,398	25.00	23.58	21.67	23.75	9.00	16.47m	51.0	394.7m	1.00	0.24	0.47	
paidcontent	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
pc-quote	keyn	10.61%	23.97	24.1	2.30	1,334,398	25.0	23.58	21.67	23.75	9.00	14,955,636	46.31915	358,487,000		0.06		
personal-wealth-biz	keyn	+10.61%	23.97	24.20		1,336,457	25.00	23.58	21.67	23.75	9.00		44.59		1.06	0.23	0.486	
predictwallstreet	keyn	+10.61%	23.97		+2.30	1,334,398												
raymond-james	keyn	10.61	23.97	24.10	2.30	1,334,398	25.00	23.58	23.97	23.75	9.00		47.00				0.51	
renewable-energy-world	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
screamingmedia	keyn																	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	+10.61%	last trade: 23.97		change: 2.300								p/e ratio: 44.59					
smartmoney	keyn	(10.61%)	23.97	$24.10	2.30	1,334,398	$25.00	$23.58	$21.67	$23.75	$9.00			356,800	1.11%	$0.06		
stocknod	keyn	+10.61%	23.97 usd	24.10	+2.300	1,334,398	25.00	23.58	21.67	23.75	9.000	16,466,971						
stockpickr	keyn	10.61%	$23.97 2.30 | 10.61%	24.10	2.30	1.33m	25.00	23.58	21.67	23.75	9.00							
stocksmart	keyn	%	$20.59	14.82		7,726	21.15	20.52										
stocktwits	keyn	9.83%	23.80		+2.13													
streetinsider-com	keyn	10.61%	23.97	$24.10	+2.30	1,334,398	$25.00	$23.58	$21.67	$23.75	$9.00		51.00				$0.47	
thecramerreport	keyn		21.67	21.70	-0.10	217811	21.79	21.43										
thestree	keyn	10.61%	$23.97	24.1	2.3	1334398	25.0	23.58	21.67	-23.75	9.0	1.6466971e7		3.58485959e8				
tickerspy	keyn	10.61%	$23.97	24.10	+2.30	1,334,398	25.00	23.58	21.67	23.75	9.00		46.1	353.3m	1.11%	$0.06		
tmx-quotemedia	keyn	10.61%	23.970	24.100	2.300	1,336,457	25.000	23.580	21.670	25.000	9.000	16,466,971	46.10	394,713,295	1.001	0.060 usd	0.47	
updown	keyn	10.61%	$23.97	$24.10	$2.30	1,328,521	$25.00	$23.58	$21.67	$23.75	$9.00	16.46b	42.19	$358m			0.52	
wallstreetsurvivor	keyn	10.61%	23.97	24.10	2.30	1,328,921	25.00	23.58		23.75	9.00		46.10	$357m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	10.61%	23.97	24.20	2.30	1,334,398	25.00	23.58	21.67	25.00	9.00		49.32	390.69m	1.10%	0.24	0.49	
ycharts-com	keyn	+9.83%	23.80		+2.13					23.75	9.00		50.64	366.28m	1.00%		0.47	
zacks	keyn	(10.61%)	23.97		2.30	vol.  1,334,398	25.00	23.58		25.00	9.00		28.89	356.84 m	1.11	0.24	.75	
advfn	ulti	-2.90	54.85	54.0	-1.64	361606	55.46	52.83										
barchart	ulti	-2.90%	54.85	54.78	-1.64	538,797	55.46	52.83	56.49	60.43	31.38		935.33	$1.41 b			+0.08	
barrons	ulti	2.90%	54.85	54.00	-1.64	360,749	55.46	52.83				27.10 million		$1.47 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	-2.903%	54.850	54.000	-1.640	361,606	55.460	52.830		60.43	31.38	25.839mil	421.923	1,417.264mil			0.130	
boston-com	ulti	-2.903%	54.85 usd	54.00	-1.640	361,606	55.46	52.83	56.49	60.43	31.38	25,838,907						
bostonmerchant	ulti	-2.903%	54.85 usd	54.00	-1.640	361,606	55.46	52.83	56.49	60.43	31.38	25,838,907						
business-insider	ulti	-2.903%	54.85 usd	54.00	-1.640	361,606	55.46	52.83	56.49	60.43	31.38	25,838,907						
chron	ulti	-2.903%	54.85 usd	54.00	-1.640	361,606	55.46	52.83	56.49	60.43	31.38	25,838,907						
cio-com	ulti	-2.90%	54.85 usd	54.00	-1.640	361,606	55.46	52.83	56.49	60.43	31.38	25,838,907	498.64	1b				
cnn-money	ulti	-2.90%	54.85	54.00	-1.64	360,749	55.46	52.83	56.49				498.6	$1.4b				
easystockalterts	ulti	-3.04%	54.85	54.00	-1.64	361606	55.46	52.83	56.49	60.43	31.38		498.64				0.11	
eresearch-fidelity-com	ulti	-2.90%	54.8500	54.0000	-1.6400	+53.80%	55.4600	52.8300	56.4900	60.4300	31.3800	25,839,000	15.24	$1.46b				
finance-abc7-com	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
financial-content	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	-2.9%	$54.85	54.00	-1.64	360,749	55.46	52.83	56.49	60.43	31.38	26 mil	421.9	1 bil	0.0	0.00	0.13	
finviz	ulti	-2.90%	54.85			360,649			56.49	-9.23%	74.79%	25.84m	498.64	1.42b			0.11	
fool	ulti	-2.90%	$54.85	$54.00	-1.64	342,757	$55.46	$52.83	$56.49	$60.43	$31.38		701.50	$1.42b				
foxbusiness	ulti		$54.85		-1.64	361,606			$56.49									
google-finance	ulti	(-2.90%)	54.85	54.00	-1.64	360,749.00	55.46	52.83		60.43	31.38	25.84m	492.86	1.42b			0.11	
howthemarketworks	ulti	-2.903%	54.85	54	-1.64	340,100	55.46	52.83	56.49									
hpcwire	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
insidestocks	ulti	-2.90%	54.85	54.78	-1.64	360700	55.46	52.83					price earnings ratio: 101.57					
investopedia	ulti	-2.90 %	$54.85	54.00	-1.64				56.49									
investorguide	ulti	-2.90%	54.85	54.78	-1.64		55.46	52.83		60.43	31.38		697.41	1.417b			0.081	
marketintellisearch	ulti	-2.9 %	$54.85	$54.78	-1.64	339.50k	$55.46	$52.83	$56.49			25.84m	513.55	1.46b	0.0 %		0.11	
marketwatch	ulti	-2.90%	$54.85	open: 54.00	-1.64	16,535	$55.46	$52.83	$56.49	$60.43	$31.38		503.67	$1.47b			0.11	
minyanville	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
msn-money	ulti	-2.90%	54.85	54.00	-1.64	360,749	55.46	52.83	56.49	60.43	31.38	25.84 mil	498.64	1.46 bil			0.08	
optimum	ulti	-2.90%	54.85 ( 4:30 pm edt)	54.00	-1.64	360,749	55.46	52.83	56.49	60.43	31.38	25.84m	498.6	1.4b			0.11	
paidcontent	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
pc-quote	ulti	-2.90%	54.85	54.0	-1.64	361,606	55.46	52.83	56.49	60.43	31.38	26,437,278	510.18182	1,450,085,000				
personal-wealth-biz	ulti	-2.90%	54.85	54.78	-1.64	361,606	55.46	52.83	56.49	60.43	31.38		697.41			0.00	0.081	
predictwallstreet	ulti	-2.90%	54.75		-1.64	360,749												
raymond-james	ulti	-2.90	54.85	54.00	-1.64	360,749	55.46	52.83	54.85	60.43	31.38		457.08				0.12	
renewable-energy-world	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
screamingmedia	ulti																	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	-2.90%	last trade: 54.85		change: -1.640								p/e ratio: 697.41					
smartmoney	ulti	(-2.90%)	54.85	$54.00	-1.64	360,749	$55.46	$52.83	$56.49	$60.43	$31.38			1,459,600	0.00%	$0.00		
stocknod	ulti	-2.903%	54.85 usd	54.00	-1.640	360,749	55.46	52.83	56.49	60.43	31.38	25,838,907						
stockpickr	ulti	-2.90%	$54.85 -1.64 | -2.90%	54.00	-1.64	360.65k	55.46	52.83	56.49	60.43	31.38							
stocksmart	ulti	%	$54.16	49.48		22,856	56.45	54.02										
stocktwits	ulti	-2.80%	54.91		-1.58													
streetinsider-com	ulti	2.9%	54.85	$54.00	-1.64	360,749	$55.46	$52.83	$56.49	$60.43	$31.38		498.64				$0.11	
thecramerreport	ulti		56.49	56.16	+0.37	175229	56.59	55.11										
thestree	ulti	-2.9%	$54.85	54.0	-1.64	360649	55.46	52.83	56.49	-60.43	31.38	2.5838907e7		1.450079461e9				
tickerspy	ulti	-2.90%	$54.85	54.00	-1.64	360,749	55.46	52.83	56.49	60.43	31.38		313.8	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	-2.90%	54.850	54.000	-1.640	361,606	55.460	52.830	56.490	60.430	31.380	25,838,907	706.10	1,417,264,049			0.08	
updown	ulti	-2.90%	$54.85	$54.00	-$1.64	342,457	$55.46	$52.83	$56.49	$60.43	$31.38	25.83b	633.42	$1.45b			0.09	
wallstreetsurvivor	ulti	-2.90%	54.85	54.00	-1.64	340,100	55.46	52.83		60.43	31.38		706.10	$1b			0.08	
yahoo-finance	ulti	2.90%	54.85	54.78	1.64	360,749	55.46	52.83	56.49	60.43	31.38		677.16	1.42b			0.08	
ycharts-com	ulti	-2.80%	54.91		-1.58					60.43	31.38		686.38	1.41b	0.00%		0.08	
zacks	ulti	(-2.90%)	54.85		-1.64	vol.  360,749	55.46	52.83		60.43	31.38		434.54	1.46 b	0.00	0.00	.13	
advfn	dbd	-3.86	31.41	33.67	-1.26	516468	33.89	31.21										
barchart	dbd	-3.86%	31.41	33.67	-1.26	516,468	33.89	31.21	32.67	36.81	24.14		16.51	$2.07 b	3.44%	$1.12	-0.65	
barrons	dbd	3.86%	31.41	33.67	-1.26	512,381	33.89	31.21				65.91 million		$2.14 billion	3.57%	$0.28		
bloomberg	dbd	-3.857%	31.410	33.670	-1.260	516,468	33.890	31.210		37.12	25.00	65.291mil	15.550	2,050.781mil	3.500	0.280 regular cash	2.020	
boston-com	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
bostonmerchant	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
business-insider	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
chron	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
cio-com	dbd	-3.86%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714		2b	3.4	1.12		
cnn-money	dbd	-3.86%	31.41	33.67	-1.26	513,768	33.89	31.21	32.67				nm	$2.1b	3.57%			
easystockalterts	dbd	-3.74%	31.41	33.67	-1.26	516468	33.89	31.21	32.67	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	-3.86%	31.4100	33.6700	-1.2600	+7.79%	33.8900	31.2100	32.6700	37.1200	25.0000	65,291,000	16.64	$2.13b	$0.280000	06/03/11		
finance-abc7-com	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
financial-content	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	-3.9%	$31.41	33.67	-1.26	516,468	33.89	31.21	32.67	37.12	25.00	65 mil		2 bil	3.6	1.12	-0.78	
finviz	dbd	-3.86%	31.41			513,768			32.67	-14.67%	30.10%	65.29m		2.05b		1.12	-0.67	
fool	dbd	-3.86%	$31.41	$33.67	-1.26	513,768	$33.89	$31.21	$32.67	$37.12	$25.00		0.00	$2.05b	3.80%	1.12		
foxbusiness	dbd		$31.41		-1.26	516,468			$32.67									
google-finance	dbd	(-3.86%)	31.41	33.67	-1.26	516,468.00	33.89	31.21		37.12	25.00	65.29m		2.05b	3.57	0.28	-0.67	
howthemarketworks	dbd	-3.857%	31.41	33.67	-1.26	512,381	33.89	31.21	32.67									
hpcwire	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
insidestocks	dbd	-3.86%	31.41	33.67	-1.26	512381	33.89	31.21					price earnings ratio: 14.41					
investopedia	dbd	-3.86 %	$31.41	33.67	-1.26				32.67									
investorguide	dbd	-3.86%	31.41	33.67	-1.26		33.89	31.21		37.12	25.00			2.051b			-0.627	
marketintellisearch	dbd	-3.86 %	$31.41	$33.67	-1.26	526.50k	$33.89	$31.21	$32.67			65.29m	0.00	2.13b	3.43 %		-0.67	
marketwatch	dbd	-3.86%	$31.41	open: 33.67	-1.26	10,197	$33.89	$31.21	$32.67	$37.12	$25.00			$2.14b	3.57%	0.28		
minyanville	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
msn-money	dbd	-3.86%	31.41	33.67	-1.26	516,468	33.89	31.21	32.67	37.12	25.00	65.29 mil	-49.86	2.13 bil	3.43%	1.12	-0.65	
nasdaq-com	dbd	3.86%	$ 31.41		1.26	516,468	$ 33.89	$ 31.21	$ 32.67	$ 37.12	$ 25	65,291,000		$ 2,050,790,310	3.43 %	$1.120000	$ -0.65	
optimum	dbd	-3.86%	31.41 ( 4:15 pm edt)	33.67	-1.26	516,468	33.89	31.21	32.67	37.12	25.00	65.29m		2.1b	3.57	1.12	-0.64	
paidcontent	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
pc-quote	dbd	-3.86%	31.41	33.67	-1.26	516,468	33.89	31.21	32.67	37.12	25.00	67,619,112	-51.63492	2,123,916,000		0.28		
personal-wealth-biz	dbd	-3.86%	31.41	33.67	-1.26	516,468	33.89	31.21	32.67	37.12	25.00				3.37	1.10	-0.627	
predictwallstreet	dbd	-3.86%	31.41		-1.26	516,468												
raymond-james	dbd	-3.86	31.41	33.67	-1.26	516,468	33.89	31.21	31.41	37.12	25.00						-0.66	
renewable-energy-world	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
screamingmedia	dbd																	
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	-3.86%	last trade: 31.41		change: -1.260													
smartmoney	dbd	(-3.86%)	31.41	$33.67	-1.26	516,468	$33.89	$31.21	$32.67	$37.12	$25.00			2,133,000	3.43%	$0.28		
stocknod	dbd	-3.857%	31.41 usd	33.67	-1.260	516,468	33.89	31.21	32.67	37.12	25.00	65,290,714						
stockpickr	dbd	-3.86%	$31.41 -1.26 | -3.86%	33.67	-1.26	513.77k	33.89	31.21	32.67	37.12	25.00							
stocksmart	dbd	%	$32.3	32.02		47,914	33.37	32.29										
stocktwits	dbd	-3.83%	31.42		-1.25													
streetinsider-com	dbd	3.86%	31.41	$33.67	-1.26	516,468	$33.89	$31.21	$32.67	$37.12	$25.00						$-0.64	
thecramerreport	dbd		32.67	32.57	+0.14	466162	33.08	32.43										
thestree	dbd	-3.86%	$31.41	33.67	-1.26	513768	33.89	31.21	32.67	-37.12	25.0	6.5290714e7		2.123906926e9				
tickerspy	dbd	-3.86%	$31.41	33.67	-1.26	516,468	33.89	31.21	32.67	37.12	25.00		-51.9	2.1b	3.43%	$0.28		
tmx-quotemedia	dbd	-3.86%	31.410	33.670	-1.260	516,468	33.890	31.210	32.670	37.120	25.000	65,290,714		2,050,781,327	3.566	0.280 usd	-0.63	
updown	dbd	-3.86%	$31.41	$33.67	-$1.26	505,939	$33.89	$31.21	$32.67	$37.12	$25.00	65.29b		$2.12b			-0.63	
wallstreetsurvivor	dbd	-3.86%	31.41	33.67	-1.26	512,381	33.89	31.21		37.12	25.72			$2b	3.40%	1.08 -	-0.31	
yahoo-finance	dbd	3.86%	31.41	33.67	1.26	516,468	33.89	31.21	32.67	37.12	25.00			2.05b	3.50%	1.12	-0.63	
ycharts-com	dbd	-3.83%	31.42		-1.25					37.12	25.00			2.07b	3.54%		-0.63	
zacks	dbd	(-3.86%)	31.41		-1.26	vol.  516,468	33.89	31.21		37.12	25.00		16.58	2.13 b	3.43	1.12	1.97	
advfn	ncs	-2.33	10.9	11.04	-0.26	133694	11.06	10.74										
barchart	ncs	-2.33%	10.90	11.04	-0.26	133,694	11.06	10.74	11.16	15.15	8.63		0.00	$215.17 m			-3.56	
barrons	ncs	2.33%	10.90	11.04	-0.26	131,958	11.06	10.74				18.23 million		$232.62 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	-2.330%	10.900	11.040	-0.260	133,694	11.060	10.740		15.15	8.63	19.773mil		215.522mil			-2.850	
boston-com	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
bostonmerchant	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
business-insider	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
chron	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
cio-com	ncs	-2.33%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612		216m				
cnn-money	ncs	-2.33%today&rsquo;s change	10.90data as of 4:01pm et	11.06	-0.26	131,958	11.06	10.74	11.16				nm	$215.5m				
easystockalterts	ncs	-2.36%	10.90	11.04	-0.26	133694	11.06	10.74	11.16	15.15	8.63						-3.52	
eresearch-fidelity-com	ncs	-2.33%	10.9000	11.0400	-0.2600	+6.90%	11.0600	10.7400	11.1600	15.1500	8.6300	19,773,000	7.03	$220.67m				
finance-abc7-com	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
finance-abc7chicago-com	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
financial-content	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
finapps-forbes-com	ncs	-2.3%	$10.90	11.04	-0.26	133,694	11.06	10.74	11.16	15.15	8.63	20 mil		216 mil	0.0	0.00	-3.56	
finviz	ncs	-2.33%	10.90			133,694			11.16	-28.05%	26.30%	19.77m		215.49m			-3.57	
fool	ncs	-2.33%	$10.90	$11.04	-0.26	131,958	$11.06	$10.74	$11.16	$15.15	$8.63		0.00	$215.52m				
foxbusiness	ncs		$10.90		-0.26	134,349			$11.16									
google-finance	ncs	(-2.33%)	10.90	11.04	-0.26	133,694.00	11.06	10.74		15.15	8.63	19.77m		215.52m			-3.57	
howthemarketworks	ncs	-2.33%	10.9	11.04	-0.26	131,958	11.06	10.74	11.16									
hpcwire	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
insidestocks	ncs	-2.33%	10.90	11.04	-0.26	131958	11.06	10.74										
investopedia	ncs	-2.33 %	$10.90	11.04	-0.26				11.16									
investorguide	ncs	-2.33%	10.90	11.04	-0.26		11.06	10.74		15.15	8.63			215.5m			-3.567	
marketintellisearch	ncs	-2.33 %	$10.90	$11.04	-0.26	130.90k	$11.06	$10.74	$11.16			19.77m	0.00	0.22b	0.0 %		-3.57	
marketwatch	ncs	-2.33%	$10.90	open: 11.04	-0.26	1,736	$11.06	$10.74	$11.16	$15.15	$8.63			$232.63m				
minyanville	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
msn-money	ncs	-2.33%	10.90	11.04	-0.26	133,694	11.06	10.74	11.16	15.15	8.63	19.77 mil	-3.11	220.66 mil			-3.57	
nasdaq-com	ncs	2.33%	$ 10.90		0.26	133,694	$ 11.06	$ 10.74	$ 11.16	$ 15.15	$ 8.63	19,773,000		$ 215,525,700			$ -3.56	
optimum	ncs	-2.33%	10.90 ( 4:15 pm edt)	11.04	-0.26	133,694	11.06	10.74	11.16	15.15	8.63	19.77m		215.5m			-3.52	
paidcontent	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
pc-quote	ncs	-2.33%	10.9	11.04	-0.26	133,694	11.06	10.74	11.16	15.15	8.63	20,970,266	-3.30286	228,576,000				
personal-wealth-biz	ncs	-2.33%	10.90	11.04	-0.26	134,349	11.06	10.74	11.16	15.15	8.63					0.00	-3.567	
predictwallstreet	ncs	-2.33%	10.90		-0.26	133,694												
raymond-james	ncs	-2.33	10.90	11.04	-0.26	133,694	11.06	10.74	10.90	15.15	8.63						-3.56	
renewable-energy-world	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
screamingmedia	ncs																	
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	-2.33%	last trade: 10.90		change: -0.260													
smartmoney	ncs	(-2.33%)	10.90	$11.04	-0.26	133,694	$11.06	$10.74	$11.16	$15.15	$8.63			220,700	0.00%	$0.00		
stocknod	ncs	-2.330%	10.90 usd	11.04	-0.2600	133,694	11.06	10.74	11.16	15.15	8.630	19,772,612						
stockpickr	ncs	-2.33%	$10.90 -0.26 | -2.33%	11.04	-0.26	133.69k	11.06	10.74	11.16	15.15	8.63							
stocksmart	ncs	%	$10.48	13.96		3,367	10.7	10.47										
stocktwits	ncs	-2.33%	10.90		-0.26													
streetinsider-com	ncs	2.33%	10.90	$11.04	-0.26	133,694	$11.06	$10.74	$11.16	$15.15	$8.63						$-3.52	
thecramerreport	ncs		11.16	11.50	-0.40	172138	11.50	11.02										
thestree	ncs	-2.33%	$10.9	11.04	-0.26	133694	11.06	10.74	11.16	-15.15	8.63	1.9772612e7		2.28571395e8				
tickerspy	ncs	-2.33%	$10.90	11.04	-0.26	133,694	11.06	10.74	11.16	15.15	8.63		-3.2	220.6m	0.00%	$0.00		
tmx-quotemedia	ncs	-2.33%	10.900	11.040	-0.260	134,349	11.060	10.740	11.160	15.150	8.630	19,772,612		215,521,471			-3.52	
updown	ncs	-2.33%	$10.90	$11.04	-$0.26	131,858	$11.06	$10.74	$11.16	$15.15	$8.63	19.77b		$229m				
wallstreetsurvivor	ncs	-2.33%	10.90	11.04	-0.26	131,958	11.06	10.74		15.15	8.63			$221m			-17.07	
yahoo-finance	ncs	2.33%	10.90	11.04	0.26	133,694	11.06	10.74	11.16	15.15	8.63			215.51m			-3.57	
ycharts-com	ncs	-2.33%	10.90		-0.26					15.15	8.63			215.17m	0.00%		-3.53	
zacks	ncs	(-2.33%)	10.90		-0.26	vol.  133,694	11.06	10.74		15.15	8.63			220.67 m	0.00	0.00	-2.83	
advfn	nct	-3.58	5.93	6.12	-0.22	932066	6.15	5.85										
barchart	nct	-3.58%	5.93	6.12	-0.22	932,066	6.15	5.85	6.15	8.70	2.36		0.66	$456.79 m	6.49%	$0.40	+9.42	
barrons	nct	3.58%	5.93	6.12	-0.22	926,801	6.15	5.85				59.95 million		$504.20 million	6.75%	$0.1		
bloomberg	nct	-3.577%	5.930	6.120	-0.220	932,066	6.150	5.850		8.85	2.40	79.277mil	5.248	470.114mil	1.686	0.100 regular cash	1.130	
boston-com	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
bostonmerchant	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
business-insider	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
chron	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
cio-com	nct	-3.58%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184	0.6288	470m	6.3	0.4		
cnn-money	nct	-3.58%today&rsquo;s change	5.93data as of 4:00pm et	6.12	-0.22	926,801	6.15	5.85	6.15				0.6	$470.1m	6.75%			
easystockalterts	nct	-3.59%	5.93	6.12	-0.22	932066	6.15	5.85	6.15	8.85	2.40		0.63				9.43	
eresearch-fidelity-com	nct	-3.58%	5.9300	6.1200	-0.2200	+123.64%	6.1500	5.8500	6.1500	8.8500	2.4000	79,277,000	4.07	$487.55m	$0.100000	07/29/11		
finance-abc7-com	nct	-3.577%	5.930 usd	6.120	-0.2200	926,801	6.150	5.850	6.150	8.850	2.400	79,277,184						
finance-abc7chicago-com	nct	-3.577%	5.930 usd	6.120	-0.2200	926,801	6.150	5.850	6.150	8.850	2.400	79,277,184						
financial-content	nct	-3.577%	5.930 usd	6.120	-0.2200	926,801	6.150	5.850	6.150	8.850	2.400	79,277,184						
finapps-forbes-com	nct	-3.6%	$5.93	6.12	-0.22	926,801	6.15	5.85	6.15	8.85	2.40	79 mil		470 mil	1.7	0.10		
finviz	nct	-3.58%	5.93			926,801			6.15	-31.78%	151.15%	79.28m	0.65	487.57m		0.40	9.42	
fool	nct	-3.58%	$5.93	$6.12	-0.22	926,801	$6.15	$5.85	$6.15	$8.85	$2.40		0.00	$470.11m	82.00%	0.40		
foxbusiness	nct		$5.93		-0.22	932,466			$6.15									
google-finance	nct	(-3.58%)	5.93	6.12	-0.22	932,066.00	6.15	5.85		8.85	2.40	79.28m	0.63	470.11m	6.75	0.10	9.42	
howthemarketworks	nct	-3.577%	5.93	6.12	-0.22	926,801	6.15	5.85	6.15									
hpcwire	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
insidestocks	nct	-3.58%	5.93	6.12	-0.22	926801	6.15	5.85										
investopedia	nct	-3.58 %	$5.93	6.12	-0.22				6.15									
investorguide	nct	-3.58%	5.93	6.12	-0.22		6.15	5.85		8.85	2.40		0.65	470.1m			9.406	
marketintellisearch	nct	-3.58 %	$5.93	$6.12	-0.22	921.20k	$6.15	$5.85	$6.15			79.28m	0.65	0.49b	6.5 %		9.42	
marketwatch	nct	-3.58%	$5.93	open: 6.12	-0.22	5,265	$6.15	$5.85	$6.15	$8.85	$2.40		0.63	$504.20m	6.75%	0.10	9.35	
minyanville	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
msn-money	nct	-3.58%	5.93	6.12	-0.22	932,066	6.15	5.85	6.15	8.85	2.40	79.28 mil	0.64	487.55 mil	6.50%	0.40	9.42	
nasdaq-com	nct	3.58%	$ 5.93		0.22	926,801	$ 6.15	$ 5.85	$ 6.15	$ 8.85	$ 2.40	79,277,000	0.63	$ 470,112,610	6.5 %	$0.400000	$ 9.42	
optimum	nct	-3.58%	5.93 ( 4:15 pm edt)	6.12	-0.22	926,801	6.15	5.85	6.15	8.85	2.40	79.28m	0.6	470.1m	6.75	0.40	9.43	
paidcontent	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
pc-quote	nct	-3.58%	5.93	6.12	-0.22	932,066	6.15	5.85	6.15	8.85	2.40	82,351,821	0.66024	488,346,000		0.1		
personal-wealth-biz	nct	-3.58%	5.93	6.12	-0.22	932,466	6.15	5.85	6.15	8.85	2.40		0.65		1.63	0.10	9.406	
predictwallstreet	nct	-3.58%	5.93		-0.22	932,066												
raymond-james	nct	-3.58	5.93	6.12	-0.22	932,066	6.15	5.85	5.93	8.85	2.40		0.63				9.42	
renewable-energy-world	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
screamingmedia	nct																	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	-3.58%	last trade: 5.93		change: -0.220								p/e ratio: 0.65					
smartmoney	nct	(-3.58%)	5.93	$6.12	-0.22	932,066	$6.15	$5.85	$6.15	$8.85	$2.40			487,600	6.50%	$0.10		
stocknod	nct	-3.577%	5.930 usd	6.120	-0.2200	932,066	6.150	5.850	6.150	8.850	2.400	79,277,184						
stockpickr	nct	-3.58%	$5.93 -0.22 | -3.58%	6.12	-0.22	932.07k	6.15	5.85	6.15	8.85	2.40							
stocksmart	nct	%	$5.14	6.7		49,292	5.45	5.105										
stocktwits	nct	-3.58%	5.93		-0.22													
streetinsider-com	nct	3.58%	5.93	$6.12	-0.22	926,801	$6.15	$5.85	$6.15	$8.85	$2.40		0.63				$9.43	
thecramerreport	nct		6.15	6.11	-0.01	351116	6.29	6.08										
thestree	nct	-3.58%	$5.93	6.12	-0.22	932066	6.15	5.85	6.15	-8.85	2.4	7.9277184e7		4.88347453e8				
tickerspy	nct	-3.58%	$5.93	6.12	-0.22	932,066	6.15	5.85	6.15	8.85	2.40		0.7	487.5m	6.50%	$0.10		
tmx-quotemedia	nct	-3.58%	5.930	6.120	-0.220	932,466	6.150	5.850	6.150	8.850	2.400	79,277,184		470,113,701	6.504	0.100 usd		
updown	nct	-3.58%	$5.93	$6.12	-$0.22	926,801	$6.15	$5.85	$6.15	$8.85	$2.40	79.27b	0.65	$488m			9.41	
wallstreetsurvivor	nct	-3.58%	5.93	6.12	-0.22	926,801	6.15	5.85		8.85	2.40		0.00	$488m	6.50%			
yahoo-finance	nct	3.58%	5.93	6.12	0.22	932,066	6.15	5.85	6.15	8.85	2.40		0.63	470.11m	6.30%	0.40	9.41	
ycharts-com	nct	-3.58%	5.93		-0.22					8.85	2.40		0.64	456.79m	6.74%		9.33	
zacks	nct	(-3.58%)	5.93		-0.22	vol.  932,066	6.15	5.85		8.85	2.40		.66	487.55 m	6.50	0.40	9.38	
advfn	enoc	-1.84	16.51	16.79	-0.31	194634	16.85	16.27										
barchart	enoc	-1.84%	16.51	16.79	-0.31	349,679	16.85	16.27	16.82	35.99	15.30		186.67	$433.22 m			+0.09	
barrons	enoc	1.84%	16.51	16.79	-0.31	194,634	16.85	16.27				26.05 million		$443.95 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	-1.843%	16.510	16.790	-0.310	194,634	16.850	16.270		35.99	15.30	26.394mil	183.445	435.764mil			0.090	
boston-com	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
bostonmerchant	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
business-insider	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
chron	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
cio-com	enoc	-1.84%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957	117.93	436m				
cnn-money	enoc	-1.84%	16.51	16.79	-0.31	194,634	16.85	16.27	16.82				117.9	$435.8m				
easystockalterts	enoc	-1.85%	16.51	16.79	-0.31	194634	16.85	16.27	16.82	36.75	15.30		117.93				0.14	
eresearch-fidelity-com	enoc	-1.84%	16.5100	16.7900	-0.3100	-53.96%	16.8500	16.2700	16.8200	35.9900	15.3000	26,394,000	14.78	$443.95m				
finance-abc7-com	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
financial-content	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	-1.8%	$16.51	16.79	-0.31	194,634	16.85	16.27	16.82	35.99	15.30	26 mil	183.4	436 mil	0.0	0.00	0.09	
finviz	enoc	-1.84%	16.51			194,634			16.82	-54.13%	7.91%	26.39m	165.10	435.70m			0.10	
fool	enoc	-1.84%	$16.51	$16.79	-0.31	194,634	$16.85	$16.27	$16.82	$35.99	$15.30		120.00	$435.76m				
foxbusiness	enoc		$16.51		-0.31	195,505			$16.82									
google-finance	enoc	(-1.84%)	16.51	16.79	-0.31	194,634.00	16.85	16.27		35.99	15.30	26.39m	171.87	435.76m			0.10	
howthemarketworks	enoc	-1.843%	16.51	16.79	-0.31	187,920	16.85	16.27	16.82									
hpcwire	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
insidestocks	enoc	-1.84%	16.51	16.79	-0.31	194734	16.85	16.27					price earnings ratio: 63.50					
investopedia	enoc	-1.84 %	$16.51	16.79	-0.31				16.82									
investorguide	enoc	-1.84%	16.51	16.79	-0.31		16.85	16.27		35.99	15.30		95.57	426.1m			0.176	
marketintellisearch	enoc	-1.43 %	$16.58	$16.79	-0.24	185.50k	$16.79	$16.27	$16.82			26.39m	168.20	0.44b	0.0 %		0.10	
marketwatch	enoc	-1.84%	$16.51	open: 16.79	-0.31	6,688	$16.85	$16.27	$16.82	$35.99	$15.30		92.54	$443.95m			0.18	
minyanville	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
msn-money	enoc	-1.84%	16.51	16.79	-0.31	194,634	16.85	16.27	16.82	35.99	15.30	26.39 mil	20.64	443.95 mil			0.10	
nasdaq-com	enoc	1.84%	$ 16.51	$ 16.79	0.31	194,634	$ 16.85	$ 16.27	$ 16.82	$ 35.99	$ 15.30	26,394,000	183.44	$ 435,764,940			$ 0.09	
optimum	enoc	-1.84%	16.51 ( 4:30 pm edt)	16.79	-0.31	194,634	16.85	16.27	16.82	36.75	15.30	26.39m	117.9	435.8m			0.14	
paidcontent	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
pc-quote	enoc	-1.84%	16.51	16.79	-0.31	194,634	16.85	16.27	16.82	36.75	15.30	26,857,614	21.0	443,419,000				
personal-wealth-biz	enoc	-1.84%	16.51	16.79	-0.31	195,505	16.85	16.27	16.82	35.99	15.30		95.57			0.00	0.176	
predictwallstreet	enoc	-1.84%	16.51		-0.31	194,634												
raymond-james	enoc	-1.84	16.51	16.79	-0.31	194,634	16.85	16.27	16.51	35.99	15.30		91.72				0.18	
renewable-energy-world	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
screamingmedia	enoc																	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	-1.84%	last trade: 16.51		change: -0.310								p/e ratio: 95.57					
smartmoney	enoc	(-1.84%)	16.51	$16.79	-0.31	194,634	$16.85	$16.27	$16.82	$35.99	$15.30			443,900	0.00%	$0.00		
stocknod	enoc	-1.843%	16.51 usd	16.79	-0.3100	194,634	16.85	16.27	16.82	36.75	15.30	26,393,957						
stockpickr	enoc	-1.84%	$16.51 -0.31 | -1.84%	16.79	-0.31	194.63k	16.85	16.27	16.82	35.99	15.30							
stocksmart	enoc	%	$17.06	24.44		39,892	17.96	17.06										
stocktwits	enoc	-1.67%	16.54		-0.28													
streetinsider-com	enoc	1.84%	16.51	$16.79	-0.31	194,634	$16.85	$16.27	$16.82	$36.75	$15.30		117.93				$0.14	
thecramerreport	enoc		16.82	16.89	+0.02	140993	17.13	16.81										
thestree	enoc	-1.84%	$16.51	16.79	-0.31	194634	16.85	16.27	16.82	-35.99	15.3	2.6393957e7		4.43418478e8				
tickerspy	enoc	-1.84%	$16.51	16.79	-0.31	194,634	16.85	16.27	16.82	35.99	15.30		21.0	444.0m	0.00%	$0.00		
tmx-quotemedia	enoc	-1.84%	16.510	16.790	-0.310	195,505	16.850	16.270	16.820	35.990	15.300	26,393,957	120.10	435,764,230			0.14	
updown	enoc	-1.84%	$16.51	$16.79	-$0.31	184,806	$16.85	$16.27	$16.82	$35.99	$15.30	26.39b	92.90	$443m			0.18	
wallstreetsurvivor	enoc	-1.84%	16.51	16.79	-0.31	187,920	16.85	16.27		35.99	15.30		120.10	$444m			0.37	
yahoo-finance	enoc	1.84%	16.51	16.79	0.31	194,634	16.85	16.27	16.82	35.99	15.30		93.81	426.06m			0.18	
ycharts-com	enoc	-1.66%	16.54		-0.28					36.75	15.30		82.70	434.01m	0.00%		0.20	
zacks	enoc	(-1.84%)	16.51		-0.31	vol.  194,634	16.85	16.27		36.75	15.30		186.89	443.95 m	0.00	0.00	.09	
advfn	hal	-2.72	55.01	56.06	-1.54	11206185	56.7	54.9										
barchart	hal	-2.72%	55.01	56.06	-1.54	11,206,185	56.70	54.90	56.55	57.77	27.11		21.37	$50.24 b	0.63%	$0.36	+2.35	
barrons	hal	2.72%	55.01	56.06	-1.54	11.151m	56.70	54.90				911.00 million		$52.60 billion	0.65%	$0.09		
bloomberg	hal	-2.723%	55.010	56.060	-1.540	11,205,285	56.700	54.900		57.77	27.36	919.637mil	20.526	50,589.210mil	0.648	0.090 regular cash	2.680	
boston-com	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
bostonmerchant	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
business-insider	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
chron	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
cio-com	hal	-2.72%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645	21.40	51b	0.6	0.36		
cnn-money	hal	-2.72%	55.01	56.09	-1.54	11,188,285	56.70	54.90	56.55				21.4	$50.3b	0.65%			
easystockalterts	hal	-2.75%	55.01	56.06	-1.54	11188285	56.70	54.90	56.55	57.77	27.36		21.40				2.57	
eresearch-fidelity-com	hal	-2.72%	55.0100	56.0600	-1.5400	+83.25%	56.7000	54.9000	56.5500	57.7700	27.3600	919,637,000	2.34	$52.01b	$0.090000	09/22/11		
finance-abc7-com	hal	-2.723%	55.01 usd	56.06	-1.540	11,188,285	56.70	54.90	56.55	57.77	9.470	919,636,645						
finance-abc7chicago-com	hal	-2.723%	55.01 usd	56.06	-1.540	11,188,285	56.70	54.90	56.55	57.77	9.470	919,636,645						
financial-content	hal	-2.723%	55.01 usd	56.06	-1.540	11,188,285	56.70	54.90	56.55	57.77	9.470	919,636,645						
finapps-forbes-com	hal	-2.7%	$55.01	56.06	-1.54	11,188,285	56.70	54.90	56.55	57.77	27.36	920 mil	21.0	51 bil	0.7	0.36	2.62	
finviz	hal	-2.72%	55.01			11,171,987			56.55	-4.78%	102.93%	919.64m	22.00	52.01b		0.36	2.57	
fool	hal	-2.72%	$55.01	$56.06	-1.54	11,164,185	$56.70	$54.90	$56.55	$57.77	$27.36		21.80	$50.59b	1.20%	0.36		
foxbusiness	hal		$55.01		-1.54	11,221,969			$56.55									
google-finance	hal	(-2.72%)	55.01	56.06	-1.54	11.21m	56.70	54.90		57.77	27.36	919.64m	21.37	50.59b	0.65	0.09	2.57	
howthemarketworks	hal	-2.723%	55.01	56.06	-1.54	11,206,185	56.7	54.9	56.55									
hpcwire	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
insidestocks	hal	-2.72%	55.01	56.06	-1.54	11206185	56.70	54.90					price earnings ratio: 20.53					
investopedia	hal	-2.72 %	$55.01	56.06	-1.54				56.55									
investorguide	hal	-2.72%	55.01	56.06	-1.54		56.70	54.90		57.77	27.36		24.09	50.335b			2.347	
marketintellisearch	hal	-2.72 %	$55.01	$56.06	-1.54	11077.60k	$56.70	$54.90	$56.55			919.64m	22.00	52.01b	0.64 %		2.57	
marketwatch	hal	-2.72%	$55.01	open: 56.06	-1.54	70,382	$56.70	$54.90	$56.55	$57.77	$27.36		21.46	$52.60b	0.65%	0.09	2.56	
minyanville	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
msn-money	hal	-2.72%	55.01	56.06	-1.54	11.21 mil	56.70	54.90	56.55	57.77	27.36	919.64 mil	21.32	52.01 bil	0.64%	0.36	2.62	
nasdaq-com	hal	2.72%	$ 55.01		1.54	11,188,285	$ 56.70	$ 54.90	$ 56.55	$ 57.77	$ 27.36	919,637,000	21	$ 50,589,231,370	0.64 %	$0.360000	$ 2.62	
optimum	hal	-2.72%	55.01 ( 4:00 pm edt)	56.06	-1.54	11,187,985	56.70	54.90	56.55	57.77	27.36	919.64m	21.4	50.6b	0.65	0.36	2.57	
paidcontent	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
pc-quote	hal	-2.72%	55.01	56.06	-1.54	11,221,969	56.7	54.9	56.55	57.77	27.36	957,418,833	22.19767	52,667,610,000		0.09		
personal-wealth-biz	hal	-2.72%	55.01	56.06	-1.54	11,221,969	56.70	54.90	56.55	57.77	27.36		24.09		0.64	0.36	2.347	
predictwallstreet	hal	-1.65%	55.62		-0.94	3,646,482												
raymond-james	hal	-2.72	55.01	56.06	-1.54	11,206,185	56.70	54.90	55.01	57.77	27.36		21.24				2.59	
renewable-energy-world	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
screamingmedia	hal																	
scroli	hal	-2.72%	hal 55.01	56.06	-1.54	10,074,320	56.70	54.90	56.55	57.77	27.36		21.37				2.57	
simple-stock-quotes	hal	-2.72%	last trade: 55.01		change: -1.540								p/e ratio: 24.09					
smartmoney	hal	(-2.72%)	55.01	$56.06	-1.54	11,206,185	$56.70	$54.90	$56.55	$57.77	$27.36			52,005,500	0.64%	$0.09		
stocknod	hal	-2.723%	55.01 usd	56.06	-1.540	11,206,185	56.70	54.90	56.55	57.77	9.470	919,636,645						
stockpickr	hal	-2.72%	$55.01 -1.54 | -2.72%	56.09	-1.54	11.19m	56.70	54.90	56.55	57.77	27.36							
stocksmart	hal	%	$49.025	40.96		620,158	50.49	48.9										
stocktwits	hal	-2.69%	55.03		-1.52													
streetinsider-com	hal	2.72%	55.01	$56.06	-1.54	11,188,285	$56.70	$54.90	$56.55	$57.77	$27.36		21.40				$2.57	
thecramerreport	hal		56.55	57.50	-0.72	11276245	57.53	56.10										
thestree	hal	-2.72%	$55.01	56.09	-1.54	11188285	56.7	54.9	56.55	-57.77	27.36	9.19636645e8		5.2667590659e10				
tickerspy	hal	-2.72%	$55.01	56.06	-1.54	11,188,285	56.70	54.90	56.55	57.77	27.36		21.9	51.9b	0.64%	$0.09		
tmx-quotemedia	hal	-2.72%	55.010	56.060	-1.540	11,221,969	56.700	54.900	56.550	57.770	27.360	919,636,645	21.60	50,589,211,841	0.637	0.090 usd	2.62	
updown	hal	-2.72%	$55.01	$56.06	-$1.54	11,148,080	$56.70	$54.90	$56.55	$57.77	$27.36	919.63b	21.78	$52.66b				
wallstreetsurvivor	hal	-2.72%	55.01	56.06	-1.54	11,206,185	56.70	54.90		57.77	27.36		21.60	$52b	0.60%	0.36 -	2.01	
yahoo-finance	hal	2.72%	55.01	56.06	1.54	11,189,887	56.70	54.90	56.55	57.77	27.36		23.44	50.33b	0.60%	0.36	2.35	
ycharts-com	hal	-2.69%	55.03		-1.52					57.77	27.36		21.08	50.35b	0.62%		2.61	
zacks	hal	(-2.72%)	55.01		-1.54	vol.  11,206,185	56.70	54.90		57.77	27.36		21.1	51.74 b	0.64	0.36	2.68	
advfn	ulta	-4.40	62.08	64.65	-2.86	691061	64.66	61.76										
barchart	ulta	-4.40%	62.08	64.65	-2.86	1,095,063	64.66	61.76	64.94	68.80	20.67		49.69	$3.77 b			+1.31	
barrons	ulta	4.40%	62.08	64.65	-2.86	689,901	64.66	61.76				61.29 million		$4.04 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	-4.404%	62.080	64.650	-2.860	691,061	64.660	61.760		68.80	20.67	61.197mil	47.754	3,799.131mil			1.300	
boston-com	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
bostonmerchant	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
business-insider	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
chron	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
cio-com	ulta	-4.40%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344	47.39	4b				
cnn-money	ulta	-4.40%	62.08	64.52	-2.86	690,961	64.66	61.76	64.94				47.4	$3.8b				
easystockalterts	ulta	-4.42%	62.08	64.65	-2.86	691061	64.66	61.76	64.94	68.80	20.67		47.39				1.31	
eresearch-fidelity-com	ulta	-4.40%	62.0800	64.6500	-2.8600	+155.37%	64.6600	61.7600	64.9400	68.8000	20.6700	61,197,000	2.98	$3.97b				
finance-abc7-com	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
financial-content	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	-4.4%	$62.08	64.65	-2.86	691,061	64.66	61.76	64.94	68.80	20.67	61 mil	47.4	4 bil	0.0	0.00	1.31	
finviz	ulta	-4.40%	62.08			689,901			64.94	-9.77%	200.34%	61.20m	47.39	3.80b			1.31	
fool	ulta	-4.40%	$62.08	$64.65	-2.86	689,901	$64.66	$61.76	$64.94	$68.80	$20.67		49.70	$3.80b				
foxbusiness	ulta		$62.08		-2.86	691,061			$64.94									
google-finance	ulta	(-4.40%)	62.08	64.65	-2.86	691,061.00	64.66	61.76		68.80	20.67	61.20m	47.56	3.80b			1.31	
howthemarketworks	ulta	-4.404%	62.08	64.65	-2.86	689,364	64.66	61.76	64.94									
hpcwire	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
insidestocks	ulta	-4.40%	62.08	64.65	-2.86	691061	64.66	61.76					price earnings ratio: 47.75					
investopedia	ulta	-4.40 %	$62.08	64.65	-2.86				64.94									
investorguide	ulta	-4.40%	62.08	64.52	-2.86		64.66	61.76		68.80	20.67		49.95	3.799b			1.30	
marketintellisearch	ulta	-4.3 %	$62.15	$64.52	-2.79	677.80k	$64.65	$61.76	$64.94			61.20m	49.57	3.97b	0.0 %		1.31	
marketwatch	ulta	-4.40%	$62.11	open: 64.65	-2.86	7,553	$64.66	$61.76	$64.94	$68.80	$20.67		48.30	$4.04b			1.29	
minyanville	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
msn-money	ulta	-4.40%	62.08	64.65	-2.86	691,061	64.66	61.76	64.94	68.80	20.67	61.20 mil	47.75	3.97 bil			1.31	
nasdaq-com	ulta	4.4%	$ 62.08	$ 64.65	2.86	691,061	$ 64.66	$ 61.76	$ 64.94	$ 68.80	$ 20.67	60,655,000	47.39	$ 3,765,462,400			$ 1.31	
optimum	ulta	-4.40%	62.08 ( 4:30 pm edt)	64.65	-2.86	691,061	64.66	61.76	64.94	68.80	20.67	61.20m	47.4	3.8b			1.31	
paidcontent	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
pc-quote	ulta	-4.40%	62.08	64.65	-2.86	691,061	64.66	61.76	64.94	68.80	20.67	64,164,187	50.06923	3,983,313,000				
personal-wealth-biz	ulta	-4.40%	62.08	64.52	-2.86	691,061	64.66	61.76	64.94	68.80	20.67		49.95			0.00	1.30	
predictwallstreet	ulta	-4.40%	62.39		-2.86	691,061												
raymond-james	ulta	-4.40	62.08	64.65	-2.86	691,061	64.66	61.76	62.08	68.80	20.67		46.33				1.34	
renewable-energy-world	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
screamingmedia	ulta																	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	-4.40%	last trade: 62.08		change: -2.860								p/e ratio: 49.95					
smartmoney	ulta	(-4.40%)	62.08	$64.65	-2.86	691,061	$64.66	$61.76	$64.94	$68.80	$20.67			3,974,200	0.00%	$0.00		
stocknod	ulta	-4.404%	62.08 usd	64.65	-2.860	691,061	64.66	61.76	64.94	68.80	20.67	61,197,344						
stockpickr	ulta	-4.40%	$62.08 -2.86 | -4.40%	64.65	-2.86	689.90k	64.66	61.76	64.94	68.80	20.67							
stocksmart	ulta	%	$54.13	34.24		48,312	56.61	54.04										
stocktwits	ulta	-4.43%	62.06		-2.88													
streetinsider-com	ulta	4.4%	62.08	$64.65	-2.86	691,061	$64.66	$61.76	$64.94	$68.80	$20.67		47.39				$1.31	
thecramerreport	ulta		64.94	65.06	-0.15	449657	65.96	64.64										
thestree	ulta	-4.4%	$62.08	64.65	-2.86	689901	64.66	61.76	64.94	-68.8	20.67	6.1197344e7		3.983335121e9				
tickerspy	ulta	-4.40%	$62.08	64.65	-2.86	691,061	64.66	61.76	64.94	68.80	20.67		50.0	3.9b	0.00%	$0.00		
tmx-quotemedia	ulta	-4.40%	62.080	64.650	-2.860	691,061	64.660	61.760	64.940	68.800	20.670	61,197,344	49.60	3,799,131,116			1.31	
updown	ulta	-4.40%	$62.08	$64.65	-$2.86	683,228	$64.66	$61.76	$64.94	$68.80	$20.67	61.19b	48.03	$3.98b				
wallstreetsurvivor	ulta	-4.40%	62.08	64.65	-2.86	689,364	64.66	61.76		68.80	20.67		49.60	$4b			1.16	
yahoo-finance	ulta	4.40%	62.08	64.52	2.86	691,061	64.66	61.76	64.94	64.66	20.67		47.75	3.80b			1.30	
ycharts-com	ulta	-4.43%	62.06		-2.88					68.80	20.67		47.74	3.76b	0.00%		1.30	
zacks	ulta	(-4.40%)	62.08		-2.86	vol.  691,061	64.66	61.76		68.80	20.67		49.57	3.97 b	0.00	0.00	1.31	
advfn	fbp	1.38	4.4	4.25	0.06	216348	4.56	4.25										
barchart	fbp	+1.38%	4.40	4.25	+0.06	216,348	4.56	4.25	4.34	9.75	3.60		0.00	$93.72 m			-25.87	
barrons	fbp	1.38%	4.40	4.25	+0.06	215,902	4.56	4.25				11.31 million		$100.82 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	1.382%	4.400	4.250	0.060	216,348	4.560	4.250		10.50	3.60	21.964mil		96.640mil			-60.700	
boston-com	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
bostonmerchant	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
business-insider	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
chron	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
cio-com	fbp	+1.38%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669		94m				
cnn-money	fbp	+1.38%	4.40	4.25	+0.06	215,902	4.56	4.25	4.34					$93.7m				
easystockalterts	fbp	1.41%	4.40	4.25	+0.06	216348	4.56	4.25	4.34	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	1.38%	4.4000	4.2500	0.0600	-50.11%	4.5600	4.2500	4.3400	10.5000	3.6000	21,304,000	26.14	$92.46m				
finance-abc7-com	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
financial-content	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	1.4%	$4.40	4.25	0.06	216,348	4.56	4.25	4.34	10.50	3.60	21 mil		94 mil	0.0	0.00	-21.48	
finviz	fbp	1.38%	4.40			216,348			4.34	-58.10%	22.22%	21.30m		92.44m			-25.83	
fool	fbp	+1.38%	$4.40	$4.25	0.06	215,902	$4.56	$4.25	$4.34	$10.50	$3.60		0.00	$93.74m	8.90%	0.28		
foxbusiness	fbp		$4.40		+0.06	216,348			$4.34									
google-finance	fbp	(1.38%)	4.40	4.25	+0.06	216,348.00	4.56	4.25		10.50	3.60	21.30m		93.74m			-25.83	
howthemarketworks	fbp	1.382%	4.4	4.25	0.06	215,902	4.56	4.25	4.34									
hpcwire	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
insidestocks	fbp	+1.38%	4.40	4.25	+0.06	215902	4.56	4.25										
investopedia	fbp	+1.38 %	$4.40	4.25	+0.06				4.34									
investorguide	fbp	+1.38%	4.40	4.25	+0.06		4.56	4.25		10.50	3.60			93.7m			-2.933	
marketintellisearch	fbp	1.38 %	$4.40	$4.25	0.06	204.50k	$4.56	$4.25	$4.34			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	+1.38%	$4.40	open: 4.25	+0.06	4,718	$4.56	$4.25	$4.34	$9.75	$3.60		1.70	$100.82m			2.58	
minyanville	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
msn-money	fbp	+1.38%	4.40	4.25	+0.06	216,348	4.56	4.25	4.34	10.50	3.60	21.30 mil	0.75	92.46 mil			-25.83	
nasdaq-com	fbp	1.38%	$ 4.40		0.06	216,348	$ 4.56	$ 4.25	$ 4.34	$ 10.5011	$ 3.6004	21,304,000		$ 93,737,600		$0.280000	$ -25.87	
optimum	fbp	+1.38%	4.40 ( 4:15 pm edt)	4.25	+0.06	216,348	4.56	4.25	4.34	7.50	0.24	21.30m		93.7m				
paidcontent	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
pc-quote	fbp	1.38%	4.4	4.25	0.06	216,348	4.56	4.25	4.34	10.50	3.60	21,836,591	0.7657	96,081,000		1.04995		
personal-wealth-biz	fbp	+1.38%	4.40	4.25		216,348	4.56	4.25	4.34	10.50	3.60					0.00	-2.933	
predictwallstreet	fbp	+1.38%	4.40		+0.06	216,348												
raymond-james	fbp	1.38	4.40	4.25	0.06	216,348	4.56	4.25	4.40	10.50	3.60		3.28				1.34	
renewable-energy-world	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
screamingmedia	fbp																	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	+1.38%	last trade: 4.40		change: 0.060													
smartmoney	fbp	(1.38%)	4.40	$4.25	0.06	216,348	$4.56	$4.25	$4.34	$10.50	$3.60			92,500	0.00%	$1.05		
stocknod	fbp	+1.382%	4.400 usd	4.250	+0.0600	216,348	4.560	4.250	4.340	7.500	3.620	21,303,669						
stockpickr	fbp	1.38%	$4.40 0.06 | 1.38%	4.25	0.06	216.35k	4.56	4.25	4.34	10.50	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	1.38%	4.40		+0.06													
streetinsider-com	fbp	1.38%	4.40	$4.25	+0.06	216,348	$4.56	$4.25	$4.34	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.34	4.47	-0.17	130083	4.51	4.34										
thestree	fbp	1.38%	$4.4	4.25	0.06	216348	4.56	4.25	4.34	-10.5	3.6	2.1303669e7		9.6079547e7				
tickerspy	fbp	1.38%	$4.40	4.25	+0.06	215,902	4.56	4.25	4.34	10.50	3.60		0.7	92.4m	0.00%	$1.05		
tmx-quotemedia	fbp	1.38%	4.400	4.250	0.060	216,348	4.560	4.250	4.340	105.000	3.600	21,303,669		93,736,144			-28.65	
updown	fbp	1.38%	$4.40	$4.25	$0.06	211,630	$4.56	$4.25	$4.34	$10.50	$3.60	21.30b		$96m			-2.94	
wallstreetsurvivor	fbp	1.38%	4.40	4.25	0.06	215,902	4.56	4.25		9.00	3.60			$92m			-10.79	
yahoo-finance	fbp	1.38%	4.40	4.25	0.06	216,348	4.56	4.25	4.34	10.50	3.60			93.73m			-2.93	
ycharts-com	fbp	+1.38%	4.40		+0.06					10.45	3.58		0.75	93.72m	0.00%		5.89	
zacks	fbp	(1.38%)	4.40		0.06	vol.  216,348	4.56	4.25		10.50	3.60			92.66 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	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
bostonmerchant	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
business-insider	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
chron	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
cio-com	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.65	+0.00	36036	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
finance-abc7chicago-com	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
financial-content	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
fool	asgr	0%	$26.01	$0.00	0.00	0	$26.01	$25.98	$26.00	$26.10	$12.84		29.60	$241.83m	1.30%	0.24		
foxbusiness	asgr		$26.01		+0.01	58,100			$26.00									
howthemarketworks	asgr																	
hpcwire	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
insidestocks	asgr																	
investorguide	asgr		0.00															
marketintellisearch	asgr	-3.35 %	$14.43	$14.94	-0.50	37.90k	$14.94	$14.41	$14.93						%			
marketwatch	asgr	+0.27%	?5.28	open: 5.27	+0.01	617	?5.28	?5.28	?5.27	?6.05	?3.90			?2.52m	2.51%	0.03		
minyanville	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
msn-money	asgr		26.01						26.01	26.10	12.84		28.27					
paidcontent	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
pc-quote	asgr	0.00%				0						0		0				
personal-wealth-biz	asgr					0												
raymond-james	asgr																	
renewable-energy-world	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	6.070	3.900	477,636						
screamingmedia	asgr																	
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	0.00%	5.231 ils		+0.00	0	5.231	5.231	5.231	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	$5.65		36,036	$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	-3.05	20.35	20.94	-0.64	1065823	20.98	20.35										
barchart	pdm	-3.05%	20.35	20.94	-0.64	1,065,823	20.98	20.35	20.99	21.32	14.96		0.00	$3.51 b	6%	$1.26	+0.71	
barrons	pdm	3.05%	20.35	20.94	-0.64	1.050m	20.98	20.35				170.97 million		$6.17 billion	6.19%	$0.32		
bloomberg	pdm	-3.049%	20.350	20.940	-0.640	1,065,823	20.980	20.350		21.32	15.46	172.750mil	27.133	3,513.600mil	6.192	0.315 regular cash	0.750	
boston-com	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
bostonmerchant	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
business-insider	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
chron	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
cio-com	pdm	-3.05%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781	27.50	4b	6	1.26		
cnn-money	pdm	-3.05%	20.35	20.94	-0.64	1,065,723	20.98	20.35	20.99				27.5	$3.5b	6.19%			
easystockalterts	pdm	-3.06%	20.35	20.94	-0.64	1065823	20.98	20.35	20.99	21.32	15.46		27.50				0.74	
eresearch-fidelity-com	pdm	-3.05%	20.3500	20.9400	-0.6400	+15.77%	20.9800	20.3500	20.9900	21.3200	15.4600	172,750,000	8.54	$3.63b	$0.315000	06/22/11		
finance-abc7-com	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
financial-content	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	-3.0%	$20.35	20.94	-0.64	1,065,823	20.98	20.35	20.99	21.32	15.46	173 mil	28.7	4 bil	6.2	1.26	0.71	
finviz	pdm	-3.05%	20.35			1,065,723			20.99	-4.55%	40.50%	172.75m	27.13	3.52b		1.26	0.75	
fool	pdm	-3.05%	$20.35	$20.94	-0.64	1,065,723	$20.98	$20.35	$20.99	$21.32	$15.46		30.20	$3.52b		1.26		
foxbusiness	pdm		$20.35		-0.64	1,065,823			$20.99									
google-finance	pdm	(-3.05%)	20.35	20.94	-0.64	1.07m	20.98	20.35		21.32	15.46	172.75m	27.19	3.52b	6.19	0.31	0.75	
howthemarketworks	pdm	-3.049%	20.35	20.94	-0.64	1,050,460	20.98	20.35	20.99									
hpcwire	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
insidestocks	pdm	-3.05%	20.35	20.94	-0.64	1065800	20.98	20.35										
investopedia	pdm	-3.05 %	$20.35	20.94	-0.64				20.99									
investorguide	pdm	-3.05%	20.35	20.94	-0.64		20.98	20.35		21.32	15.46		29.48	3.515b			0.712	
marketintellisearch	pdm	-3.05 %	$20.35	$20.94	-0.64	948.50k	$20.98	$20.35	$20.99			172.75m	27.99	3.63b	6.0 %		0.75	
marketwatch	pdm	-3.05%	$20.35	open: 20.94	-0.64	33,548	$20.98	$20.35	$20.99	$21.32	$15.46		27.20	$6.17b	6.19%	0.32	0.75	
minyanville	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
msn-money	pdm	-3.05%	20.35	20.94	-0.64	1.07 mil	20.98	20.35	20.99	21.32	15.46	172.75 mil	27.13	3.63 bil	6.00%	1.26	0.71	
nasdaq-com	pdm	3.05%	$ 20.35		0.64	1,065,823	$ 20.98	$ 20.35	$ 20.99	$ 21.32	$ 15.46	172,750,000	28.66	$ 3,515,462,500	6 %	$1.260000	$ 0.71	
optimum	pdm	-3.05%	20.35 ( 4:15 pm edt)	20.94	-0.64	1,065,823	20.98	20.35	20.99	21.32	15.46	172.75m	27.5	3.5b	6.19	1.26	0.74	
paidcontent	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
pc-quote	pdm	-3.05%	20.35	20.94	-0.64	1,065,823	20.98	20.35	20.99	21.32	15.46	178,182,924	27.98667	3,626,023,000		0.315		
personal-wealth-biz	pdm	-3.05%	20.35	20.94	-0.64	1,065,823	20.98	20.35	20.99	21.32	15.46		29.48		6.00	1.26	0.712	
predictwallstreet	pdm	-3.05%	20.35		-0.64	1,065,823												
raymond-james	pdm	-3.05	20.35	20.94	-0.64	1,065,823	20.98	20.35	20.35	21.32	15.46		27.13				0.75	
renewable-energy-world	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
screamingmedia	pdm																	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	-3.05%	last trade: 20.35		change: -0.640								p/e ratio: 29.48					
smartmoney	pdm	(-3.05%)	20.35	$20.94	-0.64	1,065,823	$20.98	$20.35	$20.99	$21.32	$15.46			3,626,000	6.00%	$0.32		
stocknod	pdm	-3.049%	20.35 usd	20.94	-0.6400	1,065,823	20.98	20.35	20.99	21.32	15.46	172,749,781						
stockpickr	pdm	-3.05%	$20.35 -0.64 | -3.05%	20.94	-0.64	1.07m	20.98	20.35	20.99	21.32	15.46							
stocksmart	pdm	%	$20.03	20.13		116,899	20.66	19.99										
stocktwits	pdm	-3.00%	20.36		-0.63													
streetinsider-com	pdm	3.05%	20.35	$20.94	-0.64	1,065,823	$20.98	$20.35	$20.99	$21.32	$15.46		27.50				$0.74	
thecramerreport	pdm		20.99	20.99	0.00	659344	21.05	20.80										
thestree	pdm	-3.05%	$20.35	20.94	-0.64	1065723	20.98	20.35	20.99	-21.32	15.46	1.72749781e8		3.626017903e9				
tickerspy	pdm	-3.05%	$20.35	20.94	-0.64	1,065,823	20.98	20.35	20.99	21.32	15.46		28.0	3.6b	6.00%	$0.32		
tmx-quotemedia	pdm	-3.05%	20.350	20.940	-0.640	1,065,823	20.980	20.350	20.990	21.320	15.460	172,749,781	30.00	3,515,458,043	6.192	0.315 usd	0.70	
updown	pdm	-3.05%	$20.35	$20.94	-$0.64	1,031,155	$20.98	$20.35	$20.99	$21.32	$15.46	172.75b	29.49	$3.62b			0.71	
wallstreetsurvivor	pdm	-3.05%	20.35	20.94	-0.64	1,050,460	20.98	20.35		21.32	15.46		30.00	$4b	6.00%	1.26 -	0.70	
yahoo-finance	pdm	3.05%	20.35	20.94	0.64	1,065,823	20.98	20.35	20.99	21.32	15.46		28.58	3.52b	6.00%	1.26	0.71	
ycharts-com	pdm	-3.00%	20.36		-0.63					21.32	15.46		28.68	3.52b	6.19%		0.71	
zacks	pdm	(-3.05%)	20.35		-0.64	vol.  1,065,823	20.98	20.35		21.32	15.46		16.15	3.63 b	6.00	1.26	1.3	
advfn	fbn	-0.50	3.96	3.97	-0.02	332161	3.98	3.91										
barchart	fbn	-0.50%	3.96	3.97	-0.02	332,161	3.98	3.91	3.98	6.28	3.74		0.00	$219.11 m			-0.83	
barrons	fbn	0.50%	3.96	3.97	-0.02	329,231	3.98	3.91				51.12 million		$226.83 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	-0.503%	3.960	3.970	-0.020	332,161	3.980	3.910		6.28	3.74	55.325mil		219.086mil			-0.710	
boston-com	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
bostonmerchant	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
business-insider	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
chron	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
cio-com	fbn	-0.50%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757		219m				
cnn-money	fbn	-0.50%today&rsquo;s change	3.96data as of 4:04pm et	3.97	-0.02	329,231	3.98	3.91	3.98				nm	$219.1m				
easystockalterts	fbn	-0.50%	3.96	3.97	-0.02	332161	3.98	3.91	3.98	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	-0.50%	3.9600	3.9700	-0.0200	-28.42%	3.9800	3.9100	3.9800	6.2800	3.7390	55,325,000	18.88	$220.19m				
finance-abc7-com	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
financial-content	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	-0.5%	$3.96	3.97	-0.02	332,161	3.98	3.91	3.98	6.28	3.73	55 mil		219 mil	0.0	0.00	-0.83	
finviz	fbn	-0.50%	3.96			329,231			3.98	-36.94%	5.88%	55.32m		220.17m			-0.83	
fool	fbn	-0.50%	$3.96	$3.97	-0.02	329,231	$3.98	$3.91	$3.98	$6.28	$3.74		0.00	$219.09m	4.80%	0.16		
foxbusiness	fbn		$3.96		-0.02	332,261			$3.98									
google-finance	fbn	(-0.50%)	3.96	3.97	-0.02	332,161.00	3.98	3.91		6.28	3.74	55.32m		219.09m			-0.83	
howthemarketworks	fbn	-0.503%	3.96	3.97	-0.02	329,231	3.98	3.91	3.98									
hpcwire	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
insidestocks	fbn	-0.50%	3.96	3.97	-0.02	329231	3.98	3.91										
investopedia	fbn	-0.50 %	$3.96	3.97	-0.02				3.98									
investorguide	fbn	-0.50%	3.96	3.97	-0.02		3.98	3.91		6.28	3.74			219.1m			-0.866	
marketintellisearch	fbn	-0.5 %	$3.96	$3.97	-0.02	288.70k	$3.98	$3.91	$3.98			55.32m	0.00	0.22b	0.0 %		-0.83	
marketwatch	fbn	-0.50%	$3.96	open: 3.97	-0.02	2,930	$3.98	$3.91	$3.98	$6.28	$3.74			$226.83m				
minyanville	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
msn-money	fbn	-0.50%	3.96	3.97	-0.02	332,161	3.98	3.91	3.98	6.28	3.74	55.32 mil	-4.45	220.19 mil			-0.83	
nasdaq-com	fbn	0.5%	$ 3.96		0.02	329,231	$ 3.98	$ 3.91	$ 3.98	$ 6.28	$ 3.739	55,325,000		$ 219,087,000	4.02 %	$0.160000	$ -0.83	
optimum	fbn	-0.50%	3.96 ( 4:15 pm edt)	3.97	-0.02	329,231	3.98	3.91	3.98	6.28	3.74	55.32m		219.1m	4.04	0.16	-0.88	
paidcontent	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
pc-quote	fbn	-0.50%	3.96	3.97	-0.02	332,161	3.98	3.91	3.98	6.28	3.74	56,582,399	-4.55056	224,066,000		0.04		
personal-wealth-biz	fbn	-0.50%	3.96	3.97	-0.02	332,261	3.98	3.91	3.98	6.28	3.74					0.00	-0.866	
predictwallstreet	fbn	-0.50%	3.96		-0.02	332,161												
raymond-james	fbn	-0.50	3.96	3.97	-0.02	332,161	3.98	3.91	3.96	6.28	3.74						-0.83	
renewable-energy-world	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
screamingmedia	fbn																	
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	-0.50%	last trade: 3.96		change: -0.020													
smartmoney	fbn	(-0.50%)	3.96	$3.97	-0.02	332,161	$3.98	$3.91	$3.98	$6.28	$3.74			220,200	0.00%	$0.04		
stocknod	fbn	-0.5025%	3.960 usd	3.970	-0.0200	332,161	3.980	3.910	3.980	6.280	3.739	55,324,757						
stockpickr	fbn	-0.50%	$3.96 -0.02 | -0.50%	3.97	-0.02	329.23k	3.98	3.91	3.98	6.28	3.74							
stocksmart	fbn	%	$4.68	5.08		23,489	4.82	4.64										
stocktwits	fbn	0.00%	3.98		0.00													
streetinsider-com	fbn	0.5%	3.96	$3.97	-0.02	332,161	$3.98	$3.91	$3.98	$6.28	$3.74						$-0.88	
thecramerreport	fbn		3.98	4.04	-0.07	148512	4.10	3.98										
thestree	fbn	-0.5%	$3.96	3.97	-0.02	329231	3.98	3.91	3.98	-6.28	3.74	5.5324757e7		2.24065266e8				
tickerspy	fbn	-0.50%	$3.96	3.97	-0.02	332,161	3.98	3.91	3.98	6.28	3.74		-4.5	220.1m	0.00%	$0.04		
tmx-quotemedia	fbn	-0.50%	3.960	3.970	-0.020	332,261	3.980	3.910	3.980	6.280	3.739	55,324,757		219,086,038			-0.88	
updown	fbn	-0.50%	$3.96	$3.97	-$0.02	329,231	$3.98	$3.91	$3.98	$6.28	$3.74	55.32b		$224m			-0.86	
wallstreetsurvivor	fbn	-0.50%	3.96	3.97	-0.02	329,231	3.98	3.91		6.28	3.74			$220m			-0.76	
yahoo-finance	fbn	0.50%	3.96	3.97	0.02	332,161	3.98	3.91	3.98	6.28	3.74			219.08m			-0.87	
ycharts-com	fbn	+0.00%	3.98		+0.00					6.28	3.74			220.21m	0.00%		-0.89	
zacks	fbn	(-0.50%)	3.96		-0.02	vol.  332,161	3.98	3.91		6.28	3.74			220.19 m	0.00	0.00	-.88	
advfn	pcs	-2.66	16.45	16.75	-0.45	2231333	16.82	16.41										
barchart	pcs	-2.66%	16.45	16.75	-0.45	2,231,333	16.82	16.41	16.90	18.79	8.25		21.17	$5.87 b			+0.64	
barrons	pcs	2.66%	16.45	16.75	-0.45	2.219m	16.82	16.41				356.14 million		$6.18 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	-2.663%	16.450	16.750	-0.450	2,231,333	16.820	16.410		18.79	8.25	358.761mil	21.645	5,901.617mil			0.760	
boston-com	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
bostonmerchant	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
business-insider	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
chron	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
cio-com	pcs	-2.66%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901	26.11	6b				
cnn-money	pcs	-2.66%	16.45	16.73	-0.45	2,226,033	16.82	16.41	16.90				26.1	$5.9b				
easystockalterts	pcs	-2.69%	16.45	16.75	-0.45	2231333	16.82	16.41	16.90	18.79	8.25		26.11				0.63	
eresearch-fidelity-com	pcs	-2.66%	16.4500	16.7500	-0.4500	+82.11%	16.8200	16.4100	16.9000	18.7900	8.2500	358,761,000	2.84	$6.06b				
finance-abc7-com	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
finance-abc7chicago-com	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
financial-content	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
finapps-forbes-com	pcs	-2.7%	$16.45	16.75	-0.45	2,231,333	16.82	16.41	16.90	18.79	8.25	359 mil	26.1	6 bil	0.0	0.00	0.63	
finviz	pcs	-2.66%	16.45			2,226,033			16.90	-12.45%	99.39%	358.76m	26.11	5.90b			0.63	
fool	pcs	-2.66%	$16.45	$16.75	-0.45	2,216,441	$16.82	$16.41	$16.90	$18.79	$8.25		26.90	$5.90b				
foxbusiness	pcs		$16.45		-0.45	2,231,333			$16.90									
google-finance	pcs	(-2.66%)	16.45	16.75	-0.45	2.23m	16.82	16.41		18.79	8.25	358.76m	26.08	5.90b			0.63	
howthemarketworks	pcs	-2.663%	16.45	16.75	-0.45	2,219,441	16.82	16.41	16.9									
hpcwire	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
insidestocks	pcs	-2.66%	16.45	16.75	-0.45	2220141	16.82	16.41					price earnings ratio: 20.82					
investopedia	pcs	-2.66 %	$16.45	16.75	-0.45				16.90									
investorguide	pcs	-2.66%	16.45	16.75	-0.45		16.82	16.41		18.79	8.25		26.87	5.902b			0.629	
marketintellisearch	pcs	-2.66 %	$16.45	$16.75	-0.45	2196.30k	$16.82	$16.41	$16.90			358.76m	26.83	6.06b	0.0 %		0.63	
marketwatch	pcs	-2.66%	$16.45	open: 16.75	-0.45	14,493	$16.82	$16.41	$16.90	$18.79	$8.25		26.23	$6.18b			0.63	
minyanville	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
msn-money	pcs	-2.66%	16.45	16.75	-0.45	2.23 mil	16.82	16.41	16.90	18.79	8.25	358.76 mil	26.11	6.06 bil			0.63	
nasdaq-com	pcs	2.66%	$ 16.45		0.45	2,231,333	$ 16.82	$ 16.41	$ 16.90	$ 18.79	$ 8.25	358,761,000	25.7	$ 5,901,618,450			$ 0.64	
optimum	pcs	-2.66%	16.45 ( 4:15 pm edt)	16.75	-0.45	2,231,333	16.82	16.41	16.90	18.79	8.25	358.76m	26.1	5.9b			0.63	
paidcontent	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
pc-quote	pcs	-2.66%	16.45	16.75	-0.45	2,231,333	16.82	16.41	16.9	18.79	8.25	369,447,477	26.88889	6,077,411,000				
personal-wealth-biz	pcs	-2.66%	16.45	16.75	-0.45	2,231,333	16.82	16.41	16.90	18.79	8.25		26.87			0.00	0.629	
predictwallstreet	pcs	-2.66%	16.45		-0.45	2,231,333												
raymond-james	pcs	-2.66	16.45	16.75	-0.45	2,231,333	16.82	16.41	16.45	18.79	8.25		25.70				0.64	
renewable-energy-world	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
screamingmedia	pcs																	
scroli	pcs	-2.66%	pcs 16.45	16.75	-0.45	1,889,223	16.82	16.41	16.90	18.79	8.25		26.08				0.63	
simple-stock-quotes	pcs	-2.66%	last trade: 16.45		change: -0.450								p/e ratio: 26.87					
smartmoney	pcs	(-2.66%)	16.45	$16.75	-0.45	2,231,333	$16.82	$16.41	$16.90	$18.79	$8.25			6,063,100	0.00%	$0.00		
stocknod	pcs	-2.663%	16.45 usd	16.75	-0.4500	2,231,333	16.82	16.41	16.90	18.79	8.250	358,760,901						
stockpickr	pcs	-2.66%	$16.45 -0.45 | -2.66%	16.75	-0.45	2.23m	16.82	16.41	16.90	18.79	8.25							
stocksmart	pcs	%	$18.18	12.65		944,736	18.515	17.82										
stocktwits	pcs	-2.66%	16.45		-0.45													
streetinsider-com	pcs	2.66%	16.45	$16.75	-0.45	2,231,333	$16.82	$16.41	$16.90	$18.79	$8.25		26.11				$0.63	
thecramerreport	pcs		16.90	16.90	-0.04	2810418	17.03	16.66										
thestree	pcs	-2.66%	$16.45	16.75	-0.45	2226033	16.82	16.41	16.9	-18.79	8.25	3.58760901e8		6.077409663e9				
tickerspy	pcs	-2.66%	$16.45	16.75	-0.45	2,226,033	16.82	16.41	16.90	18.79	8.25		26.8	6.0b	0.00%	$0.00		
tmx-quotemedia	pcs	-2.66%	16.450	16.750	-0.450	2,231,333	16.820	16.410	16.900	18.790	8.250	358,760,901	26.80	5,901,616,821			0.63	
updown	pcs	-2.66%	$16.45	$16.75	-$0.45	2,214,670	$16.82	$16.41	$16.90	$18.79	$8.25	358.76b	26.46	$6.07b			0.64	
wallstreetsurvivor	pcs	-2.66%	16.45	16.75	-0.45	2,219,441	16.82	16.41		18.79	8.25		26.80	$6b			0.54	
yahoo-finance	pcs	2.66%	16.45	16.75	0.45	2,231,333	16.82	16.41	16.90	18.79	8.25		26.15	5.90b			0.63	
ycharts-com	pcs	-2.66%	16.45		-0.45					18.79	8.25		26.11	5.87b	0.00%		0.63	
zacks	pcs	(-2.66%)	16.45		-0.45	vol.  2,231,333	16.82	16.41		18.79	8.25		21.13	6.06 b	0.00	0.00	.8	
advfn	lci	-3.17	4.58	4.73	-0.15	94709	4.73	4.58										
barchart	lci	-3.17%	4.58	4.73	-0.15	94,827	4.73	4.58	4.73	7.00	3.66		28.06	$129.98 m			+0.17	
barrons	lci	3.17%	4.58	4.73	-0.15	93,492	4.73	4.58				25.20 million		$139.38 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-3.171%	4.580	4.730	-0.150	94,709	4.730	4.580		7.00	3.66	28.388mil	26.941	130.019mil			0.170	
boston-com	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
bostonmerchant	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
business-insider	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
chron	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
cio-com	lci	-3.17%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444	26.94	130m				
cnn-money	lci	-3.17%	4.58	4.73	-0.15	94,609	4.73	4.58	4.73				26.9	$130.0m				
easystockalterts	lci	-3.17%	4.58	4.73	-0.15	94709	4.73	4.58	4.73	7.00	3.66		26.94				0.17	
eresearch-fidelity-com	lci	-3.17%	4.5800	4.7300	-0.1500	+0.21%	4.7300	4.5800	4.7300	7.0000	3.6600	28,388,000	6.23	$134.28m				
finance-abc7-com	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
financial-content	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
finapps-forbes-com	lci	-3.2%	$4.58	4.73	-0.15	94,709	4.73	4.58	4.73	7.00	3.66	28 mil	26.9	130 mil	0.0	0.00	0.17	
finviz	lci	-3.17%	4.58			94,609			4.73	-34.57%	25.14%	28.39m	26.94	130.03m			0.17	
fool	lci	-3.17%	$4.58	$4.73	-0.15	93,492	$4.73	$4.58	$4.73	$7.00	$3.66		28.10	$130.02m				
foxbusiness	lci		$4.58		-0.15	95,248			$4.73									
google-finance	lci	(-3.17%)	4.58	4.73	-0.15	94,709.00	4.73	4.58		7.00	3.66	28.39m	26.35	130.02m			0.17	
howthemarketworks	lci	-3.171%	4.58	4.73	-0.15	93,492	4.73	4.58	4.73									
hpcwire	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
insidestocks	lci	-3.17%	4.58	4.73	-0.15	93592	4.73	4.58										
investopedia	lci	-3.17 %	$4.58	4.73	-0.15				4.73									
investorguide	lci	-3.17%	4.58	4.73	-0.15		4.73	4.58		7.00	3.66		28.32	130.0m			0.167	
marketintellisearch	lci	-3.17 %	$4.58	$4.73	-0.15	92.70k	$4.73	$4.58	$4.73			28.39m	27.82	0.13b	0.0 %		0.17	
marketwatch	lci	-3.17%	$4.58	open: 4.73	-0.15	1,656	$4.73	$4.58	$4.73	$7.00	$3.66		29.51	$139.39m			0.16	
minyanville	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
msn-money	lci	-3.17%	4.58	4.73	-0.15	94,709	4.73	4.58	4.73	7.00	3.66	28.39 mil	26.94	134.28 mil			0.17	
nasdaq-com	lci	3.17%	$ 4.58		0.15	94,709	$ 4.73	$ 4.58	$ 4.73	$ 7	$ 3.66	28,388,000	26.94	$ 130,017,040			$ 0.17	
optimum	lci	-3.17%	4.58 ( 4:15 pm edt)	4.73	-0.15	94,709	4.73	4.58	4.73	7.00	3.66	28.39m	26.9	130.0m			0.17	
paidcontent	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
pc-quote	lci	-3.17%	4.58	4.73	-0.15	94,709	4.73	4.58	4.73	7.00	3.66	29,565,677	28.05882	135,411,000				
personal-wealth-biz	lci	-3.17%	4.58	4.73	-0.15	95,248	4.73	4.58	4.73	7.00	3.66		28.32			0.00	0.167	
predictwallstreet	lci	-3.17%	4.61		-0.15	94,709												
raymond-james	lci	-3.17	4.58	4.73	-0.15	94,709	4.73	4.58	4.58	7.00	3.66		26.94				0.17	
renewable-energy-world	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
screamingmedia	lci																	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-3.17%	last trade: 4.58		change: -0.150								p/e ratio: 28.32					
smartmoney	lci	(-3.17%)	4.58	$4.73	-0.15	94,709	$4.73	$4.58	$4.73	$7.00	$3.66			134,300	0.00%	$0.00		
stocknod	lci	-3.171%	4.580 usd	4.730	-0.1500	94,709	4.730	4.580	4.730	7.000	3.660	28,388,444						
stockpickr	lci	-3.17%	$4.58 -0.15 | -3.17%	4.62	-0.15	94.61k	4.73	4.58	4.73	7.00	3.66							
stocksmart	lci	%	$5.19	5.58		7,123	5.27	5.18										
stocktwits	lci	-2.96%	4.59		-0.14													
streetinsider-com	lci	3.17%	4.58	$4.73	-0.15	94,709	$4.73	$4.58	$4.73	$7.00	$3.66		26.94				$0.17	
thecramerreport	lci		4.73	4.77	-0.04	73343	4.79	4.7101										
thestree	lci	-3.17%	$4.58	4.62	-0.15	94609	4.73	4.58	4.73	-7.0	3.66	2.8388444e7		1.35412878e8				
tickerspy	lci	-3.17%	$4.58	4.73	-0.15	94,709	4.73	4.58	4.73	7.00	3.66		27.8	134.2m	0.00%	$0.00		
tmx-quotemedia	lci	-3.17%	4.580	4.730	-0.150	95,248	4.730	4.580	4.730	7.000	3.660	28,388,444	27.80	130,019,074			0.17	
updown	lci	-3.17%	$4.58	$4.73	-$0.15	93,492	$4.73	$4.58	$4.73	$7.00	$3.66	28.38b	28.03	$135m			0.17	
wallstreetsurvivor	lci	-3.17%	4.58	4.73	-0.15	93,492	4.73	4.58		7.00	3.66		27.80	$134m			0.31	
yahoo-finance	lci	3.17%	4.58	4.73	0.15	94,709	4.73	4.58	4.73	7.00	3.66		27.43	130.02m			0.17	
ycharts-com	lci	-2.96%	4.59		-0.14					7.00	3.66		27.00	130.26m	0.00%		0.17	
zacks	lci	(-3.17%)	4.58		-0.15	vol.  94,709	4.73	4.58		7.00	3.66		27.82	134.27 m	0.00	0.00	.17	
advfn	lxrx	-7.69	1.68	1.82	-0.14	1145466	1.83	1.68										
barchart	lxrx	-7.69%	1.68	1.82	-0.14	1,276,974	1.83	1.68	1.82	2.30	1.22		0.00	$567.22 m			-0.31	
barrons	lxrx	7.69%	1.68	1.82	-0.14	1.139m	1.83	1.68				302.84 million		$601.04 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-7.692%	1.680	1.820	-0.140	1,145,466	1.830	1.680		2.30	1.22	337.660mil		567.269mil			-0.310	
boston-com	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,145,466	1.830	1.680	1.820	2.300	1.220	337,659,869						
bostonmerchant	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,145,466	1.830	1.680	1.820	2.300	1.220	337,659,869						
business-insider	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,145,466	1.830	1.680	1.820	2.300	1.220	337,659,869						
chron	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,145,466	1.830	1.680	1.820	2.300	1.220	337,659,869						
cio-com	lxrx	-7.69%	1.680 usd	1.820	-0.1400	1,145,466	1.830	1.680	1.820	2.300	1.220	337,659,869		567m				
cnn-money	lxrx	-7.69%	1.68	1.82	-0.14	1,139,809	1.83	1.68	1.82				nm	$567.3m				
easystockalterts	lxrx	-7.69%	1.68	1.82	-0.14	1139809	1.83	1.68	1.82	2.30	1.22						-0.31	
eresearch-fidelity-com	lxrx	-7.69%	1.6800	1.8200	-0.1400	+24.66%	1.8300	1.6800	1.8200	2.3000	1.2200	337,660,000	15.92	$614.54m				
finance-abc7-com	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
finance-abc7chicago-com	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
financial-content	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
finapps-forbes-com	lxrx	-7.7%	$1.68	1.82	-0.14	1,139,809	1.83	1.68	1.82	2.30	1.22	338 mil		567 mil	0.0	0.00	-0.31	
finviz	lxrx	-7.69%	1.68			1,139,409			1.82	-26.96%	37.70%	337.66m		567.27m			-0.29	
fool	lxrx	-7.69%	$1.68	$1.82	-0.14	1,139,409	$1.83	$1.68	$1.82	$2.30	$1.22		0.00	$567.27m				
foxbusiness	lxrx		$1.68		-0.14	1,145,466			$1.82									
google-finance	lxrx	(-7.69%)	1.68	1.82	-0.14	1.14m	1.83	1.68		2.30	1.22	337.66m		567.27m			-0.29	
howthemarketworks	lxrx	-7.692%	1.68	1.82	-0.14	1,108,790	1.83	1.68	1.82									
hpcwire	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
insidestocks	lxrx	-7.69%	1.68	1.82	-0.14	1139809	1.83	1.68										
investopedia	lxrx	-7.69 %	$1.68	1.82	-0.14				1.82									
investorguide	lxrx	-7.69%	1.68	1.82	-0.14		1.83	1.68		2.30	1.22			567.3m			-0.312	
marketintellisearch	lxrx	-6.04 %	$1.71	$1.82	-0.11	1096.20k	$1.83	$1.69	$1.82			337.66m	0.00	0.61b	0.0 %		-0.29	
marketwatch	lxrx	-7.69%	$1.68	open: 1.82	-0.14	79,292	$1.83	$1.68	$1.82	$2.30	$0.69			$601.04m				
minyanville	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
msn-money	lxrx	-7.69%	1.68	1.82	-0.14	1.14 mil	1.83	1.68	1.82	2.30	1.22	337.66 mil	-5.60	614.54 mil			-0.29	
nasdaq-com	lxrx	7.69%	$ 1.68	$ 1.82	0.14	1,139,809	$ 1.83	$ 1.68	$ 1.82	$ 2.30	$ 1.22	337,660,000		$ 567,268,800			$ -0.31	
optimum	lxrx	-7.69%	1.68 ( 4:30 pm edt)	1.82	-0.14	1,139,809	1.83	1.68	1.82	2.30	1.22	337.66m		567.3m			-0.31	
paidcontent	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
pc-quote	lxrx	-7.69%	1.68	1.82	-0.14	1,145,466	1.83	1.68	1.82	2.30	1.22	351,729,167	-5.83333	590,905,000				
personal-wealth-biz	lxrx	-7.69%	1.68	1.82	-0.14	1,145,466	1.83	1.68	1.82	2.30	1.22					0.00	-0.312	
predictwallstreet	lxrx	-7.69%	1.70		-0.14	1,139,809												
raymond-james	lxrx	-7.69	1.68	1.82	-0.14	1,139,809	1.83	1.68	1.68	2.30	1.22						-0.31	
renewable-energy-world	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
screamingmedia	lxrx																	
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	-7.69%	last trade: 1.68		change: -0.140													
smartmoney	lxrx	(-7.69%)	1.68	$1.82	-0.14	1,139,809	$1.83	$1.68	$1.82	$2.30	$1.22			614,500	0.00%	$0.00		
stocknod	lxrx	-7.692%	1.680 usd	1.820	-0.1400	1,139,809	1.830	1.680	1.820	2.300	1.220	337,659,869						
stockpickr	lxrx	-7.69%	$1.68 -0.14 | -7.69%	1.82	-0.14	1.14m	1.83	1.68	1.82	2.30	1.22							
stocksmart	lxrx	%	$1.625	1.49		136,824	1.7	1.61										
stocktwits	lxrx	-7.14%	1.69		-0.13													
streetinsider-com	lxrx	7.69%	1.68	$1.82	-0.14	1,139,809	$1.83	$1.68	$1.82	$2.30	$1.22						$-0.31	
thecramerreport	lxrx		1.82	1.77	+0.07	1278301	1.84	1.73										
thestree	lxrx	-7.69%	$1.68	1.82	-0.14	1139409	1.83	1.68	1.82	-2.3	1.22	3.37659869e8		5.90904771e8				
tickerspy	lxrx	-7.69%	$1.68	1.82	-0.14	1,139,409	1.83	1.68	1.82	2.30	1.22		-6.1	614.5m	0.00%	$0.00		
tmx-quotemedia	lxrx	-7.69%	1.680	1.820	-0.140	1,145,466	1.830	1.680	1.820	2.300	1.220	337,659,869		567,268,580			-0.31	
updown	lxrx	-7.69%	$1.68	$1.82	-$0.14	1,066,769	$1.83	$1.68	$1.82	$2.30	$1.22	337.66b		$591m			-0.31	
wallstreetsurvivor	lxrx	-7.69%	1.68	1.82	-0.14	1,108,790	1.83	1.68		2.30	1.22			$615m			-0.34	
yahoo-finance	lxrx	7.69%	1.68	1.82	0.14	1,139,809	1.83	1.68	1.82	2.30	1.17			567.27m			-0.31	
ycharts-com	lxrx	-7.14%	1.69		-0.13					2.30	1.22			570.59m	0.00%		-0.30	
zacks	lxrx	(-7.69%)	1.68		-0.14	vol.  1,139,809	1.83	1.68		2.30	1.22			614.54 m	0.00	0.00	-.3	
advfn	qlty	-5.38	11.26	11.78	-0.64	80791	11.89	11.23										
barchart	qlty	-5.38%	11.26	11.78	-0.64	222,473	11.89	11.23	11.90	13.65	4.60		31.79	$265.06 m			-0.27	
barrons	qlty	5.38%	11.26	11.78	-0.64	80,791	11.89	11.23				20.38 million		$292.71 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	-5.378%	11.260	11.780	-0.640	80,791	11.890	11.230		13.65	4.60	23.856mil	41.704	268.618mil			0.270	
boston-com	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
bostonmerchant	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
business-insider	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
chron	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
cio-com	qlty	-5.38%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990		269m				
cnn-money	qlty	-5.38%today&rsquo;s change	11.26data as of 4:00pm et	11.78	-0.64	78,523	11.89	11.23	11.90				nm	$268.6m				
easystockalterts	qlty	-5.43%	11.26	11.78	-0.64	80791	11.89	11.23	11.90	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	-5.38%	11.2600	11.7800	-0.6400	+81.13%	11.8900	11.2300	11.9000	13.6500	4.6000	23,856,000	5.87	$283.89m				
finance-abc7-com	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
financial-content	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	-5.4%	$11.26	11.78	-0.64	80,791	11.89	11.23	11.90	13.65	4.60	24 mil		269 mil	0.0	0.00	-0.28	
finviz	qlty	-5.38%	11.26			80,791			11.90	-17.51%	144.78%	23.86m		268.66m			-0.28	
fool	qlty	-5.38%	$11.26	$11.78	-0.64	78,523	$11.89	$11.23	$11.90	$13.65	$4.60		0.00	$268.62m				
foxbusiness	qlty		$11.26		-0.64	81,287			$11.90									
google-finance	qlty	(-5.38%)	11.26	11.78	-0.64	80,791.00	11.89	11.23		13.65	4.60	23.86m		268.62m			-0.28	
howthemarketworks	qlty	-5.378%	11.26	11.78	-0.64	76,723	11.89	11.23	11.9									
hpcwire	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
insidestocks	qlty	-5.38%	11.26	11.78	-0.64	80791	11.89	11.23					price earnings ratio: 29.63					
investopedia	qlty	-5.38 %	$11.26	11.78	-0.64				11.90									
investorguide	qlty	-5.38%	11.26	11.78	-0.64		11.89	11.23		13.65	4.60			266.1m			-0.255	
marketintellisearch	qlty	-5.38 %	$11.26	$11.78	-0.64	77.60k	$11.89	$11.23	$11.90			23.86m	0.00	0.28b	0.0 %		-0.28	
marketwatch	qlty	-5.38%	$11.26	open: 11.78	-0.64	2,268	$11.89	$11.23	$11.90	$13.65	$4.60			$292.71m				
minyanville	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
msn-money	qlty	-5.38%	11.26	11.78	-0.64	80,791	11.89	11.23	11.90	13.65	4.60	23.86 mil	-40.21	283.89 mil			-0.28	
nasdaq-com	qlty	5.38%	$ 11.26	$ 11.78	0.64	80,791	$ 11.89	$ 11.23	$ 11.90	$ 13.65	$ 4.60	23,856,000		$ 268,618,560			$ -0.27	
optimum	qlty	-5.38%	11.26 ( 4:30 pm edt)	11.78	-0.64	80,791	11.89	11.23	11.90	13.65	4.60	23.86m		268.6m			-0.28	
paidcontent	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
pc-quote	qlty	-5.38%	11.26	11.78	-0.64	80,791	11.89	11.23	11.9	13.65	4.60	25,593,295	-43.14286	288,181,000				
personal-wealth-biz	qlty	-5.38%	11.26	11.78	-0.64	81,287	11.89	11.23	11.90	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	-5.38%	11.26		-0.64	80,791												
raymond-james	qlty	-5.38	11.26	11.78	-0.64	80,791	11.89	11.23	11.26	13.65	4.60						-0.27	
renewable-energy-world	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
screamingmedia	qlty																	
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	-5.38%	last trade: 11.26		change: -0.640													
smartmoney	qlty	(-5.38%)	11.26	$11.78	-0.64	80,791	$11.89	$11.23	$11.90	$13.65	$4.60			283,900	0.00%	$0.00		
stocknod	qlty	-5.378%	11.26 usd	11.78	-0.6400	80,791	11.89	11.23	11.90	13.65	4.600	23,855,990						
stockpickr	qlty	-5.38%	$11.26 -0.64 | -5.38%	11.78	-0.64	80.79k	11.89	11.23	11.90	13.65	4.60							
stocksmart	qlty	%	$11.23	8.92		11,324	12.02	11.23										
stocktwits	qlty	-5.29%	11.27		-0.63													
streetinsider-com	qlty	5.38%	11.26	$11.78	-0.64	80,791	$11.89	$11.23	$11.90	$13.65	$4.60						$-0.28	
thecramerreport	qlty		11.90	11.98	-0.18	130177	12.08	11.84										
thestree	qlty	-5.38%	$11.26	11.78	-0.64	80791	11.89	11.23	11.9	-13.65	4.6	2.385599e7		2.88180359e8				
tickerspy	qlty	-5.38%	$11.26	11.78	-0.64	80,791	11.89	11.23	11.90	13.65	4.60		-42.5	281.2m	0.00%	$0.00		
tmx-quotemedia	qlty	-5.38%	11.260	11.780	-0.640	81,287	11.890	11.230	11.900	13.650	4.600	23,855,990		268,618,447			-0.28	
updown	qlty	-5.38%	$11.26	$11.78	-$0.64	78,523	$11.89	$11.23	$11.90	$13.65	$4.60	23.85b		$288m			-0.26	
wallstreetsurvivor	qlty	-5.38%	11.26	11.78	-0.64	76,723	11.89	11.23		13.65	4.60			$284m			-0.36	
yahoo-finance	qlty	5.38%	11.26	11.78	0.64	80,791	11.89	11.23	11.90	13.65	4.60			266.09m			-0.26	
ycharts-com	qlty	-5.29%	11.27		-0.63					13.65	4.60			265.30m	0.00%		-0.28	
zacks	qlty	(-5.38%)	11.26		-0.64	vol.  80,791	11.89	11.23		13.65	4.60		31.32	283.89 m	0.00	0.00	.38	
advfn	esrx	-2.99	54.5	55.77	-1.68	12211270	55.95	53.64										
barchart	esrx	-2.99%	54.50	55.77	-1.68	11,516,173	55.95	53.64	56.18	60.89	41.67		20.75	$28.84 b			+2.32	
barrons	esrx	2.99%	54.50	55.77	-1.68	12.208m	55.95	54.42				544.00 million		$27.97 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-2.990%	54.500	55.770	-1.680	12,211,270	55.950	53.640		60.89	41.67	529.454mil	21.800	28,855.240mil			2.500	
boston-com	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
bostonmerchant	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
business-insider	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
chron	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
cio-com	esrx	-2.99%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000	22.24	29b				
cnn-money	esrx	-2.99%	54.50	55.77	-1.68	12,203,928	55.95	53.64	56.18				23.2	$28.9b				
easystockalterts	esrx	-3.01%	54.50	55.77	-1.68	12185876	55.95	53.64	56.18	60.89	41.67		23.19				2.35	
eresearch-fidelity-com	esrx	-2.99%	54.5000	55.7700	-1.6800	+28.71%	55.9500	53.6400	56.1800	60.8900	41.6700	529,454,000	6.42	$29.74b				
finance-abc7-com	esrx	-2.990%	54.50 usd	55.77	-1.680	12,185,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
finance-abc7chicago-com	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
financial-content	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
finapps-forbes-com	esrx	-3.0%	$54.50	55.77	-1.68	12,211,270	55.95	53.64	56.18	60.89	41.67	529 mil	22.2	29 bil	0.0	0.00	2.45	
finviz	esrx	-2.99%	54.50			12,205,940			56.18	-10.49%	30.79%	529.45m	22.84	29.74b			2.46	
fool	esrx	-2.99%	$54.50	$55.77	-1.68	12,209,270	$55.95	$53.64	$56.18	$60.89	$41.67		23.50	$28.86b				
foxbusiness	esrx		$54.50		-1.68	12,236,670			$56.18									
google-finance	esrx	(-2.99%)	54.50	55.77	-1.68	12.21m	55.95	53.64		60.89	41.67	488.20m	22.15	26.61b			2.46	
howthemarketworks	esrx	-2.99%	54.5	55.77	-1.68	12,185,876	55.95	53.64	56.18									
hpcwire	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
insidestocks	esrx	-2.99%	54.50	55.77	-1.68	10379690	55.95	53.64					price earnings ratio: 19.96					
investopedia	esrx	-3.03 %	$54.48	55.77	-1.70				56.18									
investorguide	esrx	-2.99%	54.50	55.52	-1.68		55.95	53.64		60.89	41.67		24.33	28.855b			2.309	
marketintellisearch	esrx	-3.1 %	$54.44	$55.77	-1.74	12101.60k	$55.95	$53.64	$56.18			529.45m	22.84	29.74b	0.0 %		2.46	
marketwatch	esrx	-2.99%	$55.36	open: 55.77	-1.68	40,399	$55.95	$54.42	$56.18	$60.89	$42.50		22.90	$27.97b			2.38	
minyanville	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
msn-money	esrx	-2.99%	54.50	55.77	-1.68	12.21 mil	55.95	53.64	56.18	60.89	41.67	529.45 mil	22.52	29.74 bil			2.45	
nasdaq-com	esrx	2.99%	$ 54.50	$ 55.77	1.68	12,211,270	$ 55.95	$ 53.64	$ 56.18	$ 60.89	$ 41.67	529,454,000	22.24	$ 28,855,243,000			$ 2.45	
optimum	esrx	-3.04%	54.47 ( 4:00 pm edt)	55.77	-1.71	11,665,700	55.95	53.64	56.18	60.89	41.67	529.45m	22.2	28.8b			2.45	
paidcontent	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
pc-quote	esrx	-2.99%	54.5	55.77	-1.68	12,244,485	55.95	53.64	56.18	60.89	41.67	507,464,440	23.40909	27,656,812,000				
personal-wealth-biz	esrx	-2.99%	54.50	55.52	-1.68	12,233,340	55.95	54.42	56.18	60.89	41.67		24.33			0.00	2.309	
predictwallstreet	esrx	-2.99%	54.50		-1.68	12,211,270												
raymond-james	esrx	-2.99	54.50	55.77	-1.68	12,211,270	55.95	53.64	54.50	60.89	41.67		21.98				2.48	
renewable-energy-world	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
screamingmedia	esrx																	
scroli	esrx	-2.99%	esrx 54.50	55.77	-1.68	9,559,221	55.95	54.42	56.18	60.89	41.67		22.15				2.46	
simple-stock-quotes	esrx	-2.99%	last trade: 54.50		change: -1.680								p/e ratio: 24.33					
smartmoney	esrx	(-2.99%)	54.50	$55.77	-1.68	12,211,270	$55.95	$53.64	$56.18	$60.89	$41.67			29,744,700	0.00%	$0.00		
stocknod	esrx	-2.990%	54.50 usd	55.77	-1.680	12,187,876	55.95	53.64	56.18	60.79	41.67	529,454,000						
stockpickr	esrx	-2.99%	$54.50 -1.68 | -2.99%	55.77	-1.68	12.21m	55.95	53.64	56.18	60.89	41.67							
stocksmart	esrx	%	$59.05	54.07		507,823	59.6	58.6										
stocktwits	esrx	-3.06%	54.46		-1.72													
streetinsider-com	esrx	2.99%	54.50	$55.77	-1.68	12,185,876	$55.95	$53.64	$56.18	$60.89	$41.67		23.19				$2.35	
thecramerreport	esrx		56.18	55.68	-0.47	9450423	56.49	55.35										
thestree	esrx	-2.99%	$54.5	55.77	-1.68	12209270	55.95	53.64	56.18	-60.89	41.67	5.29454e8		2.99935691e10				
tickerspy	esrx	-2.99%	$54.50	55.77	-1.68	12,209,270	55.95	53.64	56.18	60.89	41.67		23.2	29.7b	0.00%	$0.00		
tmx-quotemedia	esrx	-2.99%	54.500	55.770	-1.680	12,236,670	55.950	53.640	56.180	60.890	41.670	529,454,000	23.00	28,855,243,000			2.44	
updown	esrx	-2.99%	$54.50	$55.77	-$1.68	12,208,171	$55.95	$54.42	$56.18	$60.89	$41.67	529.45b	24.22	$29.99b			2.34	
wallstreetsurvivor	esrx	-2.99%	54.50	55.77	-1.68	12,187,876	55.95	53.64		60.89	42.50		23.00	$30b			2.17	
yahoo-finance	esrx	2.99%	54.50	55.52	1.68	12,207,940	55.95	53.64	56.18	60.89	41.67		23.60	28.86b			2.31	
ycharts-com	esrx	-3.06%	54.46		-1.72					60.89	41.67		22.32	28.82b	0.00%		2.44	
zacks	esrx	(-2.99%)	54.50		-1.68	vol.  12,205,928	55.95	53.64		60.89	41.67		20.58	29.73 b	0.00	0.00	2.73	
advfn	pch	-3.25	33.3	34.38	-1.12	349180	34.76	33.26										
barchart	pch	-3.25%	33.30	34.38	-1.12	689,234	34.76	33.26	34.42	40.93	30.42		32.66	$1.33 b	5.84%	$2.04	+1.16	
barrons	pch	3.25%	33.30	34.38	-1.12	349,180	34.76	33.26				40.22 million		$1.42 billion	6.13%	$0.51		
bloomberg	pch	-3.254%	33.300	34.380	-1.120	349,180	34.760	33.260		40.93	31.33	40.142mil	27.750	1,336.713mil	6.126	0.510 regular cash	1.200	
boston-com	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
bostonmerchant	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
business-insider	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
chron	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
cio-com	pch	-3.25%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528	28.96	1b	5.8	2.04		
cnn-money	pch	-3.25%	33.30	34.38	-1.12	349,180	34.76	33.26	34.42				29.0	$1.3b	6.13%			
easystockalterts	pch	-3.26%	33.30	34.38	-1.12	349180	34.76	33.26	34.42	40.93	31.33		28.96				1.15	
eresearch-fidelity-com	pch	-3.25%	33.3000	34.3800	-1.1200	-8.97%	34.7600	33.2600	34.4200	40.9300	31.3300	40,142,000	10.12	$1.38b	$0.510000	06/24/11		
finance-abc7-com	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
financial-content	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
finapps-forbes-com	pch	-3.2%	$33.30	34.38	-1.12	349,180	34.76	33.26	34.42	40.93	31.33	40 mil	30.8	1 bil	6.1	2.04	1.08	
finviz	pch	-3.25%	33.30			349,180			34.42	-17.48%	11.07%	40.14m	29.67	1.38b		2.04	1.16	
fool	pch	-3.25%	$33.30	$34.38	-1.12	330,929	$34.76	$33.26	$34.42	$40.93	$31.33		30.10	$1.34b	6.50%	2.04		
foxbusiness	pch		$33.30		-1.12	350,612			$34.42									
google-finance	pch	(-3.25%)	33.30	34.38	-1.12	349,180.00	34.76	33.26		40.93	31.33	40.14m	31.04	1.34b	6.13	0.51	1.07	
howthemarketworks	pch	-3.254%	33.3	34.38	-1.12	328,729	34.76	33.26	34.42									
hpcwire	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
insidestocks	pch	-3.25%	33.30	34.38	-1.12	349180	34.76	33.26					price earnings ratio: 31.12					
investopedia	pch	-3.25 %	$33.30	34.38	-1.12				34.42									
investorguide	pch	-3.25%	33.30	34.38	-1.12		34.76	33.26		40.93	31.33		29.49	1.337b			1.167	
marketintellisearch	pch	-3.25 %	$33.30	$34.38	-1.12	326.30k	$34.76	$33.26	$34.42			40.14m	29.67	1.38b	5.93 %		1.16	
marketwatch	pch	-3.25%	$33.31	open: 34.38	-1.12	13,733	$34.76	$33.26	$34.42	$40.93	$32.03		28.80	$1.42b	6.13%	0.51	1.16	
minyanville	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
msn-money	pch	-3.25%	33.30	34.38	-1.12	349,180	34.76	33.26	34.42	40.93	31.33	40.14 mil	31.12	1.38 bil	5.93%	2.04	1.08	
nasdaq-com	pch	3.25%	$ 33.30	$ 34.38	1.12	349,180	$ 34.76	$ 33.26	$ 34.42	$ 40.93	$ 31.33	40,142,000	30.83	$ 1,336,728,600	5.93 %	$2.040000	$ 1.08	
optimum	pch	-3.25%	33.30 ( 4:30 pm edt)	34.38	-1.12	349,180	34.76	33.26	34.42	40.93	31.33	40.14m	29.0	1.3b	6.13	2.04	1.15	
paidcontent	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
pc-quote	pch	-3.25%	33.3	34.38	-1.12	349,180	34.76	33.26	34.42	40.93	31.33	42,131,018	32.66355	1,402,963,000		0.51		
personal-wealth-biz	pch	-3.25%	33.30	34.38	-1.12	350,612	34.76	33.26	34.42	40.93	31.33		29.49		5.93	2.04	1.167	
predictwallstreet	pch	-3.25%	33.30		-1.12	349,180												
raymond-james	pch	-3.25	33.30	34.38	-1.12	349,180	34.76	33.26	33.30	40.93	31.33		31.12				1.07	
renewable-energy-world	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
screamingmedia	pch																	
scroli	pch	%	pch			0												
simple-stock-quotes	pch	-3.25%	last trade: 33.30		change: -1.120								p/e ratio: 29.49					
smartmoney	pch	(-3.25%)	33.30	$34.38	-1.12	349,180	$34.76	$33.26	$34.42	$40.93	$31.33			1,381,700	5.93%	$0.51		
stocknod	pch	-3.254%	33.30 usd	34.38	-1.120	349,180	34.76	33.26	34.42	40.93	32.03	40,141,528						
stockpickr	pch	-3.25%	$33.30 -1.12 | -3.25%	34.38	-1.12	349.18k	34.76	33.26	34.42	40.93	31.33							
stocksmart	pch	%	$34.12	32.61		31,315	35.3	34.1										
stocktwits	pch	-3.23%	33.31		-1.11													
streetinsider-com	pch	3.25%	33.30	$34.38	-1.12	349,180	$34.76	$33.26	$34.42	$40.93	$31.33		28.96				$1.15	
thecramerreport	pch		34.42	34.95	-0.53	322909	35.15	34.28										
thestree	pch	-3.25%	$33.3	34.38	-1.12	349180	34.76	33.26	34.42	-40.93	31.33	4.0141528e7		1.402946404e9				
tickerspy	pch	-3.25%	$33.30	34.38	-1.12	349,180	34.76	33.26	34.42	40.93	31.33		32.2	1.3b	5.93%	$0.51		
tmx-quotemedia	pch	-3.25%	33.300	34.380	-1.120	350,612	34.760	33.260	34.420	40.930	31.330	40,141,528	31.90	1,336,712,882	5.927	0.510 usd	1.08	
updown	pch	-3.25%	$33.30	$34.38	-$1.12	322,835	$34.76	$33.26	$34.42	$40.93	$31.33	40.14b	29.83	$1.40b			1.17	
wallstreetsurvivor	pch	-3.25%	33.30	34.38	-1.12	328,729	34.76	33.26		40.93	31.33		31.90	$1b	5.90%	2.04 -	1.00	
yahoo-finance	pch	3.25%	33.30	34.38	1.12	349,180	34.76	33.26	34.42	40.93	31.33		28.53	1.34b	5.70%	2.04	1.17	
ycharts-com	pch	-3.22%	33.31		-1.11					40.93	31.33		30.84	1.34b	5.99%		1.08	
zacks	pch	(-3.25%)	33.30		-1.12	vol.  349,180	34.76	33.26		40.93	31.33		32.17	1.38 b	5.93	2.04	1.07	
advfn	dal	-5.11	7.61	7.81	-0.41	41430319	7.89	7.28										
barchart	dal	-5.11%	7.61	7.80	-0.41	41,430,319	7.89	7.28	8.02	14.54	7.28		5.04	$6.35 b			+0.63	
barrons	dal	5.11%	7.61	7.81	-0.41	41.416m	7.89	7.28				843.00 million		$6.90 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-5.112%	7.610	7.810	-0.410	41,430,319	7.890	7.280		14.54	7.28	845.330mil	5.679	6,432.960mil			1.340	
boston-com	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
bostonmerchant	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
business-insider	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
chron	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
cio-com	dal	-5.11%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651	12.27	6b				
cnn-money	dal	-5.11%	7.61	7.81	-0.41	41,424,019	7.89	7.28	8.02				12.3	$6.4b				
easystockalterts	dal	-5.25%	7.61	7.81	-0.41	41430319	7.89	7.28	8.02	14.54	7.78		12.27				0.62	
eresearch-fidelity-com	dal	-5.11%	7.6100	7.8100	-0.4100	-33.06%	7.8900	7.2800	8.0200	14.5400	7.7800	845,839,000	1.35	$6.78b				
finance-abc7-com	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
finance-abc7chicago-com	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
financial-content	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
finapps-forbes-com	dal	-5.1%	$7.61	7.81	-0.41	41,430,319	7.89	7.28	8.02	14.54	7.78	846 mil	25.4	6 bil	0.0	0.00	0.30	
finviz	dal	-5.11%	7.61			41,424,020			8.02	-47.66%	-2.19%	845.33m		6.43b			-32.01	
fool	dal	-5.11%	$7.61	$7.81	-0.41	41,416,719	$7.89	$7.28	$8.02	$14.54	$7.78		12.70	$6.43b				
foxbusiness	dal		$7.61		-0.41	41,432,919			$8.02									
google-finance	dal	(-5.11%)	7.61	7.81	-0.41	41.43m	7.89	7.28		14.54	7.28	845.84m	12.11	6.44b			0.63	
howthemarketworks	dal	-5.112%	7.61	7.81	-0.41	41,415,995	7.89	7.28	8.02									
hpcwire	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
insidestocks	dal	-5.11%	7.61	7.80	-0.41	41422996	7.89	7.28					price earnings ratio: 4.88					
investopedia	dal	-5.11 %	$7.61	7.81	-0.41				8.02									
investorguide	dal	-5.11%	7.61	7.81	-0.41		7.89	7.28		14.54	7.78		12.81	6.433b			0.626	
marketintellisearch	dal	-5.11 %	$7.61	$7.81	-0.41	40998.20k	$7.89	$7.28	$8.02			845.33m	0.00	6.78b	0.0 %		-32.01	
marketwatch	dal	-5.11%	$7.58	open: 7.81	-0.41	347,804	$7.89	$7.28	$8.02	$14.54	$7.28		12.00	$6.90b			0.63	
minyanville	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
msn-money	dal	-5.11%	7.61	7.81	-0.41	41.43 mil	7.89	7.28	8.02	14.54	7.78	845.84 mil	12.08	6.78 bil			0.63	
nasdaq-com	dal	5.11%	$ 7.61		0.41	41,430,319	$ 7.89	$ 7.28	$ 8.02	$ 14.54	$ 7.78	845,839,000	12.08	$ 6,436,834,790			$ 0.63	
optimum	dal	-5.11%	7.61 ( 4:15 pm edt)	7.81	-0.41	41,430,319	7.89	7.28	8.02	14.54	7.78	845.84m	12.3	6.4b			0.62	
paidcontent	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
pc-quote	dal	-5.11%	7.61	7.81	-0.41	41,430,319	7.89	7.28	8.02	14.54	7.78	873,626,071	12.47619	6,648,294,000				
personal-wealth-biz	dal	-5.11%	7.61	7.81	-0.41	41,432,920	7.89	7.28	8.02	14.54	7.78		12.81			0.00	0.626	
predictwallstreet	dal	-5.11%	7.61		-0.41	41,430,319												
raymond-james	dal	-5.11	7.61	7.81	-0.41	41,430,319	7.89	7.28	7.61	14.54	7.78		12.08				0.63	
renewable-energy-world	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
screamingmedia	dal																	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-5.11%	last trade: 7.61		change: -0.410								p/e ratio: 12.81					
smartmoney	dal	(-5.11%)	7.61	$7.81	-0.41	41,430,319	$7.89	$7.28	$8.02	$14.54	$7.78			6,783,600	0.00%	$0.00		
stocknod	dal	-5.112%	7.610 usd	7.810	-0.4100	41,430,319	7.890	7.280	8.020	14.54	7.780	845,838,651						
stockpickr	dal	-5.11%	$7.61 -0.41 | -5.11%	7.80	-0.41	41.42m	7.89	7.28	8.02	14.54	7.78							
stocksmart	dal	%	$9.68	12.45		1,114,396	10.175	9.58										
stocktwits	dal	-5.11%	7.61		-0.41													
streetinsider-com	dal	5.11%	7.61	$7.81	-0.41	41,430,319	$7.89	$7.28	$8.02	$14.54	$7.78		12.27				$0.62	
thecramerreport	dal		8.02	7.90	+0.16	22101736	8.15	7.85										
thestree	dal	-5.11%	$7.61	7.8	-0.41	41424019	7.89	7.28	8.02	-14.54	7.78	8.45329792e8		6.648291797e9				
tickerspy	dal	-5.11%	$7.61	7.81	-0.41	41,425,019	7.89	7.28	8.02	14.54	7.78		12.7	6.7b	0.00%	$0.00		
tmx-quotemedia	dal	-5.11%	7.610	7.810	-0.410	41,432,919	7.890	7.280	8.020	14.540	7.280	845,329,792	12.90	6,432,959,717			0.62	
updown	dal	-5.11%	$7.61	$7.81	-$0.41	41,072,715	$7.89	$7.28	$8.02	$14.54	$7.78	845.33b	12.36	$6.64b			0.64	
wallstreetsurvivor	dal	-5.11%	7.61	7.81	-0.41	41,415,995	7.89	7.28		14.54	7.78		12.90	$7b			0.70	
yahoo-finance	dal	5.11%	7.61	7.81	0.41	41,430,319	7.89	7.28	8.02	14.54	7.28		12.16	6.43b			0.63	
ycharts-com	dal	-5.11%	7.61		-0.41					14.54	7.78		12.08	6.35b	0.00%		0.63	
zacks	dal	(-5.11%)	7.61		-0.41	vol.  41,430,319	7.89	7.28		14.54	7.28		5.14	6.78 b	0.00	0.00	1.56	
advfn	csco	-3.68	15.69	15.92	-0.6	79905816	16.01	15.58										
barchart	csco	-3.68%	15.69	15.92	-0.60	119,067,836	16.01	15.58	16.29	25.89	14.77		11.38	$86.73 b	1.47%	$0.24	+1.27	
barrons	csco	3.68%	15.69	15.92	-0.60	79.888m	15.95	15.58				5.85 billion		$90.53 billion	1.53%	$0.06		
bloomberg	csco	-3.745%	15.680	15.920	-0.610	67,719,862	16.010	15.580		26.00	14.78	5,500.185mil	11.797	86,297.900mil	0.766	0.060 regular cash	1.330	
boston-com	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
business-insider	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
chron	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
cio-com	csco	-3.68%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916	12.26	86b	1.5	0.24		
cnn-money	csco	-3.68%	15.69	15.92	-0.60	79,737,914	16.01	15.58	16.29				12.3	$86.3b	1.53%			
easystockalterts	csco	-3.89%	15.67	15.92	-0.62	68008562	16.01	15.58	16.29	26.00	14.78		12.24				1.28	
eresearch-fidelity-com	csco	-3.68%	15.6900	15.9200	-0.6000	-31.00%	16.0100	15.5800	16.2900	26.0000	14.7800	5,500,185,000	1.27	$89.60b	$0.060000	07/27/11		
finance-abc7-com	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
financial-content	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-3.7%	$15.69	15.92	-0.60	79,905,116	16.01	15.58	16.29	26.00	14.78	5.5 bil	12.4	86 bil	1.5	0.24	1.27	
finviz	csco	-3.68%	15.69			79,902,720			16.29	-39.21%	6.59%	5.50b	12.83	89.60b		0.24	1.27	
fool	csco	-3.84%	$15.66	$15.92	-0.63	57,306,369	$16.01	$15.58	$16.29	$26.00	$14.78		12.40	$86.16b		0.24		
foxbusiness	csco		$15.69		-0.60	79,952,006			$16.29									
google-finance	csco	(-3.68%)	15.69	15.92	-0.60	79.91m	16.01	15.58		26.00	14.78	5.50b	12.33	86.30b	1.53	0.06	1.27	
howthemarketworks	csco	-3.683%	15.69	15.92	-0.6	79,858,477	16.01	15.58	16.29									
hpcwire	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
insidestocks	csco	-3.68%	15.69	15.92	-0.60	112251781	16.01	15.58					price earnings ratio: 9.57					
investopedia	csco	-3.74 %	$15.68	15.92	-0.61				16.29									
investorguide	csco	-3.68%	15.69	15.92	-0.60		15.94	15.58		26.00	14.78		12.72	86.298b			1.281	
marketintellisearch	csco	-3.74 %	$15.68	$15.90	-0.61	79347.60k	$16.01	$15.58	$16.29			5500.19m	12.83	89.60b	1.47 %		1.27	
marketwatch	csco	-3.68%	$16.04	open: 15.92	-0.60	191,997	$15.95	$15.58	$16.29	$26.00	$14.78		12.08	$90.53b	1.53%	0.06	1.30	
minyanville	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
msn-money	csco	-3.68%	15.69	15.92	-0.60	79.91 mil	16.01	15.58	16.29	26.00	14.78	5.50 bil	12.26	89.6 bil	1.47%	0.24	1.27	
nasdaq-com	csco	3.68%	$ 15.69	$ 15.90	0.60	79,905,816	$ 16.01	$ 15.58	$ 16.29	$ 26	$ 14.78	5,500,185,000	12.35	$ 86,297,902,650			$ 1.27	
optimum	csco	-3.81%	15.67 ( 4:00 pm edt)	15.92	-0.62	68,008,562	16.01	15.58	16.29	26.00	14.78	5.50b	12.2	86.2b	1.53	0.24	1.28	
paidcontent	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
pc-quote	csco	-3.68%	15.69	15.92	-0.60	80,064,782	16.01	15.58	16.29	26.00	14.78	5,707,011,855	12.71875	89,543,016,000		0.06		
personal-wealth-biz	csco	-3.68%	15.69	15.92	-0.60	79,950,608	16.01	15.58	16.29	26.00	14.78		12.72		0.74	0.12	1.281	
predictwallstreet	csco	-3.68%	15.69		-0.60	79,905,816												
raymond-james	csco	-3.68	15.69	15.92	-0.60	86,607,808	16.01	15.58	15.69	26.00	14.78		12.16				1.29	
renewable-energy-world	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
screamingmedia	csco																	
scroli	csco	-3.68%	csco 15.69	15.92	-0.60	59,132,091	16.01	15.58	16.29	26.00	14.78		12.33				1.27	
simple-stock-quotes	csco	-3.68%	last trade: 15.69		change: -0.600								p/e ratio: 12.72					
smartmoney	csco	(-3.68%)	15.69	$15.92	-0.60	79,905,816	$16.01	$15.58	$16.29	$26.00	$14.78			89,598,000	1.47%	$0.06		
stocknod	csco	-3.683%	15.69 usd	15.92	-0.6000	79,858,477	16.01	15.58	16.29	26.00	14.78	5,500,184,916						
stockpickr	csco	-3.68%	$15.69 -0.60 | -3.68%	15.92	-0.60	79.89m	16.01	15.58	16.29	26.00	14.78							
stocksmart	csco	%	$16.365	20.23		6,021,869	16.77	16.36										
stocktwits	csco	-3.87%	15.66		-0.63													
streetinsider-com	csco	3.81%	15.67	$15.92	-0.62	68,008,562	$16.01	$15.58	$16.29	$26.00	$14.78		12.24				$1.28	
thecramerreport	csco		16.29	16.25	+0.01	39146332	16.39	16.195										
thestree	csco	-3.68%	$15.69	15.92	-0.6	79891528	16.01	15.58	16.29	-26.0	14.78	5.500184916e9		8.9543010432e10				
tickerspy	csco	-3.68%	$15.69	15.92	-0.60	79,904,116	16.01	15.58	16.29	26.00	14.78		12.7	89.6b	1.47%	$0.06		
tmx-quotemedia	csco	-3.68%	15.690	15.920	-0.600	79,957,006	16.010	15.580	16.290	26.000	14.780	5,500,184,916	12.70	86,297,901,332	1.473	0.060 usd	1.28	
updown	csco	-3.68%	$15.69	$15.90	-$0.60	79,880,728	$16.01	$15.58	$16.29	$26.00	$14.78	5500.18b	12.63	$89.54b			1.29	
wallstreetsurvivor	csco	-3.68%	15.69	15.92	-0.60	79,858,477	16.01	15.58		24.87	14.78		12.70	$90b	1.50%		1.33	
yahoo-finance	csco	3.68%	15.69	15.92	0.60	79,904,416	16.01	15.58	16.29	26.00	14.78		12.25	86.30b	1.50%	0.24	1.28	
ycharts-com	csco	-3.87%	15.66		-0.63					26.00	14.78		12.23	86.57b	1.56%		1.28	
zacks	csco	(-3.68%)	15.69		-0.60	vol.  79,737,914	16.01	15.58		26.00	14.78		11.39	89.60 b	1.47	0.24	1.43	
advfn	mako	-6.54	28.29	30.04	-1.98	959529	30.1399	28.25										
barchart	mako	-6.54%	28.29	30.05	-1.98	963,104	30.14	28.25	30.27	35.90	9.28		0.00	$1.15 b			-1.06	
barrons	mako	6.54%	28.29	30.04	-1.98	955,929	30.14	28.25				34.35 million		$1.33 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	-6.541%	28.290	30.040	-1.980	959,529	30.140	28.250		35.90	9.28	40.959mil		1,158.743mil			-1.050	
boston-com	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
bostonmerchant	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
business-insider	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
chron	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
cio-com	mako	-6.54%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448		1b				
cnn-money	mako	-6.54%	28.29	30.04	-1.98	959,529	30.14	28.25	30.27				nm	$1.2b				
easystockalterts	mako	-6.59%	28.29	30.04	-1.98	959529	30.14	28.25	30.27	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	-6.54%	28.2900	30.0400	-1.9800	+147.71%	30.1399	28.2500	30.2700	35.9000	9.2800	40,959,000	8.79	$1.24b				
finance-abc7-com	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
finance-abc7chicago-com	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
financial-content	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
finapps-forbes-com	mako	-6.5%	$28.29	30.04	-1.98	956,129	30.14	28.25	30.27	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	-6.54%	28.29			955,929			30.27	-21.20%	204.85%	40.96m		1.16b			-1.06	
fool	mako	-6.54%	$28.29	$30.04	-1.98	955,929	$30.14	$28.25	$30.27	$35.90	$9.28		0.00	$1.16b				
foxbusiness	mako		$28.29		-1.98	960,590			$30.27									
google-finance	mako	(-6.54%)	28.29	30.04	-1.98	959,529.00	30.14	28.25		35.90	9.28	40.96m		1.16b			-1.06	
howthemarketworks	mako	-6.541%	28.29	30.04	-1.98	943,778	30.1399	28.25	30.27									
hpcwire	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
insidestocks	mako	-6.54%	28.29	30.05	-1.98	959529	30.14	28.25										
investopedia	mako	-6.54 %	$28.29	30.04	-1.98				30.27									
investorguide	mako	-6.54%	28.29	30.04	-1.98		30.1399	28.25		35.90	9.28			1.159b			-1.061	
marketintellisearch	mako	-6.41 %	$28.33	$30.04	-1.94	926.90k	$30.14	$28.29	$30.27			40.96m	0.00	1.24b	0.0 %		-1.06	
marketwatch	mako	-6.54%	$28.29	open: 30.04	-1.98	21,298	$30.14	$28.25	$30.27	$35.90	$9.28			$1.33b				
minyanville	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
msn-money	mako	-6.54%	28.29	30.04	-1.98	959,529	30.14	28.25	30.27	35.90	9.28	40.96 mil	-26.69	1.24 bil			-1.06	
nasdaq-com	mako	6.54%	$ 28.29	$ 30.04	1.98	959,529	$ 30.1399	$ 28.25	$ 30.27	$ 35.90	$ 9.28	40,959,000		$ 1,158,730,110			$ -1.06	
optimum	mako	-6.54%	28.29 ( 4:30 pm edt)	30.04	-1.98	955,929	30.14	28.25	30.27	35.90	9.28	40.96m		1.2b			-1.06	
paidcontent	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
pc-quote	mako	-6.54%	28.29	30.04	-1.98	959,529	30.1399	28.25	30.27	35.90	9.28	45,939,526	-29.93396	1,299,629,000				
personal-wealth-biz	mako	-6.54%	28.29	30.04	-1.98	960,590	30.1399	28.25	30.27	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	-6.54%	28.85		-1.98	959,529												
raymond-james	mako	-6.54	28.29	30.04	-1.98	959,529	30.14	28.25	28.29	35.90	9.28						-1.06	
renewable-energy-world	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
screamingmedia	mako																	
scroli	mako	%	mako			0												
simple-stock-quotes	mako	-6.54%	last trade: 28.29		change: -1.980													
smartmoney	mako	(-6.54%)	28.29	$30.04	-1.98	959,529	$30.14	$28.25	$30.27	$35.90	$9.28			1,239,800	0.00%	$0.00		
stocknod	mako	-6.541%	28.29 usd	30.04	-1.980	959,529	30.14	28.25	30.27	34.30	9.280	40,959,448						
stockpickr	mako	-6.54%	$28.29 -1.98 | -6.54%	30.04	-1.98	955.93k	30.14	28.25	30.27	35.90	9.28							
stocksmart	mako	%	$32.51	15.54		43,143	33.38	32.42										
stocktwits	mako	-6.57%	28.28		-1.99													
streetinsider-com	mako	6.54%	28.29	$30.04	-1.98	959,529	$30.14	$28.25	$30.27	$35.90	$9.28						$-1.06	
thecramerreport	mako		30.27	31.95	-1.46	807440	32.24	30.06										
thestree	mako	-6.54%	$28.29	30.04	-1.98	955929	30.14	28.25	30.27	-35.9	9.28	4.0959448e7		1.299643285e9				
tickerspy	mako	-6.54%	$28.29	30.04	-1.98	959,529	30.14	28.25	30.27	35.90	9.28		-28.6	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	-6.54%	28.290	30.040	-1.980	960,590	30.140	28.250	30.270	35.900	9.280	40,959,448		1,158,742,784			-1.06	
updown	mako	-6.54%	$28.29	$30.04	-$1.98	935,701	$30.14	$28.25	$30.27	$35.90	$9.28	40.95b		$1.30b			-1.06	
wallstreetsurvivor	mako	-6.54%	28.29	30.04	-1.98	943,778	30.14	28.25		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	6.54%	28.29	30.04	1.98	959,529	30.14	28.25	30.27	35.90	9.28			1.16b			-1.06	
ycharts-com	mako	-6.57%	28.28		-1.99					35.90	9.28			1.15b	0.00%		-1.06	
zacks	mako	(-6.54%)	28.29		-1.98	vol.  959,529	30.14	28.25		35.90	9.28			1.24 b	0.00	0.00	-1.06	
advfn	zoll	-2.25	56.15	56.83	-1.29	255300	57.05	56.01										
barchart	zoll	-2.25%	56.15	56.83	-1.29	418,658	57.05	56.01	57.44	61.51	23.09		56.28	$1.22 b			+1.04	
barrons	zoll	2.25%	56.15	56.83	-1.29	254,573	57.05	56.01				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	-2.246%	56.150	56.830	-1.290	255,300	57.050	56.010		61.51	23.09	21.914mil	53.990	1,230.485mil			1.040	
boston-com	zoll	-2.246%	56.15 usd	56.83	-1.290	255,300	57.05	56.01	57.44	60.64	23.09	21,914,249						
bostonmerchant	zoll	-2.246%	56.15 usd	56.83	-1.290	255,300	57.05	56.01	57.44	60.64	23.09	21,914,249						
business-insider	zoll	-2.246%	56.15 usd	56.83	-1.290	255,300	57.05	56.01	57.44	60.64	23.09	21,914,249						
chron	zoll	-2.246%	56.15 usd	56.83	-1.290	255,300	57.05	56.01	57.44	60.64	23.09	21,914,249						
cio-com	zoll	-2.25%	56.15 usd	56.83	-1.290	255,300	57.05	56.01	57.44	60.64	23.09	21,914,249	53.99	1b				
cnn-money	zoll	-2.25%	56.15	56.84	-1.29	254,573	57.05	56.01	57.44				54.0	$1.2b				
easystockalterts	zoll	-2.27%	56.15	56.83	-1.29	254573	57.05	56.01	57.44	61.51	23.09		53.99				1.04	
eresearch-fidelity-com	zoll	-2.25%	56.1500	56.8300	-1.2900	+125.43%	57.0500	56.0100	57.4400	61.5100	23.0900	21,914,000	8.16	$1.26b				
finance-abc7-com	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
finance-abc7chicago-com	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
financial-content	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
finapps-forbes-com	zoll	-2.2%	$56.15	56.83	-1.29	254,573	57.05	56.01	57.44	61.51	23.09	22 mil	54.0	1 bil	0.0	0.00	1.04	
finviz	zoll	-2.25%	56.15			254,573			57.44	-8.71%	143.18%	21.91m	53.99	1.23b			1.04	
fool	zoll	-2.25%	$56.15	$56.83	-1.29	232,769	$57.05	$56.01	$57.44	$61.51	$23.09		56.30	$1.23b				
foxbusiness	zoll		$56.15		-1.29	255,300			$57.44									
google-finance	zoll	(-2.25%)	56.15	56.83	-1.29	254,573.00	57.05	56.01		61.51	23.09	21.91m	54.07	1.23b			1.04	
howthemarketworks	zoll	-2.246%	56.15	56.83	-1.29	230,769	57.05	56.01	57.44									
hpcwire	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
insidestocks	zoll	-2.25%	56.15	56.83	-1.29	254500	57.05	56.01					price earnings ratio: 53.99					
investopedia	zoll	-2.25 %	$56.15	56.83	-1.29				57.44									
investorguide	zoll	-2.25%	56.15	56.83	-1.29		57.05	56.01		61.51	23.09		55.39	1.230b			1.037	
marketintellisearch	zoll	-2.3 %	$56.12	$56.83	-1.32	230.80k	$56.85	$56.01	$57.44			21.91m	55.23	1.26b	0.0 %		1.04	
marketwatch	zoll	-2.25%	$56.15	open: 56.83	-1.29	22,814	$57.05	$56.01	$57.44	$61.51	$23.09		55.15	$1.27b			1.02	
minyanville	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
msn-money	zoll	-2.25%	56.15	56.83	-1.29	254,573	57.05	56.01	57.44	61.51	23.09	21.91 mil	53.99	1.26 bil			1.04	
nasdaq-com	zoll	2.25%	$ 56.15	$ 56.83	1.29	254,573	$ 57.05	$ 56.01	$ 57.44	$ 61.51	$ 23.09	21,914,000	53.99	$ 1,230,471,100			$ 1.04	
optimum	zoll	-2.25%	56.15 ( 4:30 pm edt)	56.83	-1.29	254,573	57.05	56.01	57.44	61.51	23.09	21.91m	54.0	1.2b			1.04	
paidcontent	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
pc-quote	zoll	-2.25%	56.15	56.83	-1.29	254,573	57.05	56.01	57.44	61.51	23.09	22,842,855	56.27885	1,282,626,000				
personal-wealth-biz	zoll	-2.25%	56.15	56.83	-1.29	255,300	57.05	56.01	57.44	61.51	23.09		55.39			0.00	1.037	
predictwallstreet	zoll	-2.25%	56.15		-1.29	254,573												
raymond-james	zoll	-2.25	56.15	56.83	-1.29	254,573	57.05	56.01	56.15	61.51	23.09		52.48				1.07	
renewable-energy-world	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
screamingmedia	zoll																	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	-2.25%	last trade: 56.15		change: -1.290								p/e ratio: 55.39					
smartmoney	zoll	(-2.25%)	56.15	$56.83	-1.29	254,573	$57.05	$56.01	$57.44	$61.51	$23.09			1,258,800	0.00%	$0.00		
stocknod	zoll	-2.246%	56.15 usd	56.83	-1.290	254,573	57.05	56.01	57.44	60.64	23.09	21,914,249						
stockpickr	zoll	-2.25%	$56.15 -1.29 | -2.25%	56.83	-1.29	254.57k	57.05	56.01	57.44	61.51	23.09							
stocksmart	zoll	%	$58.62	38.05		21,442	60.25	58.32										
stocktwits	zoll	-2.11%	56.23		-1.21													
streetinsider-com	zoll	2.25%	56.15	$56.83	-1.29	254,573	$57.05	$56.01	$57.44	$61.51	$23.09		53.99				$1.04	
thecramerreport	zoll		57.44	58.61	-1.09	147593	58.99	56.928										
thestree	zoll	-2.25%	$56.15	56.83	-1.29	254573	57.05	56.01	57.44	-61.51	23.09	2.1914249e7		1.282640994e9				
tickerspy	zoll	-2.25%	$56.15	56.83	-1.29	254,573	57.05	56.01	57.44	61.51	23.09		55.2	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	-2.25%	56.150	56.830	-1.290	255,300	57.050	56.010	57.440	61.510	23.090	21,914,249	55.20	1,230,485,081			1.04	
updown	zoll	-2.25%	$56.15	$56.83	-$1.29	229,994	$57.05	$56.01	$57.44	$61.51	$23.09	21.91b	55.19	$1.28b			1.06	
wallstreetsurvivor	zoll	-2.25%	56.15	56.83	-1.29	230,769	57.05	56.01		61.51	24.60		55.20	$1b			0.87	
yahoo-finance	zoll	2.25%	56.15	56.83	1.29	254,573	57.05	56.01	57.44	61.51	23.09		54.15	1.23b			1.04	
ycharts-com	zoll	-2.11%	56.23		-1.21					61.51	23.09		54.07	1.22b	0.00%		1.04	
zacks	zoll	(-2.25%)	56.15		-1.29	vol.  254,573	57.05	56.01		61.51	23.09		55.23	1.26 b	0.00	0.00	1.04	
advfn	bsrr	-3.51	11.01	11.41	-0.4	24393	11.41	11.01										
barchart	bsrr	-3.51%	11.01	11.41	-0.40	38,045	11.41	11.01	11.41	12.89	9.95		24.26	$153.92 m	2.11%	$0.24	+0.53	
barrons	bsrr	3.51%	11.01	11.41	-0.40	23,999	11.41	11.01				12.19 million		$162.03 million	2.18%	$0.06		
bloomberg	bsrr	-3.506%	11.010	11.410	-0.400	24,393	11.410	11.010		13.10	10.06	14.004mil	23.426	154.181mil	1.635	0.060 regular cash	0.470	
boston-com	bsrr	-3.506%	11.01 usd	11.41	-0.4000	24,393	11.41	11.01	11.41	13.10	10.06	14,003,761						
bostonmerchant	bsrr	-3.506%	11.01 usd	11.41	-0.4000	24,393	11.41	11.01	11.41	13.10	10.06	14,003,761						
business-insider	bsrr	-3.506%	11.01 usd	11.41	-0.4000	24,393	11.41	11.01	11.41	13.10	10.06	14,003,761						
chron	bsrr	-3.506%	11.01 usd	11.41	-0.4000	24,393	11.41	11.01	11.41	13.10	10.06	14,003,761						
cio-com	bsrr	-3.51%	11.01 usd	11.41	-0.4000	24,393	11.41	11.01	11.41	13.10	10.06	14,003,761	21.17	154m	2.1	0.24		
cnn-money	bsrr	-3.51%	11.01	11.41	-0.40	23,999	11.41	11.01	11.41				18.4	$154.2m	2.18%			
easystockalterts	bsrr	-3.51%	11.01	11.41	-0.40	24393	11.41	11.01	11.41	13.10	10.06		21.17				0.52	
eresearch-fidelity-com	bsrr	-3.51%	11.0100	11.4100	-0.4000	-7.69%	11.4100	11.0100	11.4100	13.1000	10.0600	14,004,000	17.86	$159.79m	$0.060000	08/15/11		
finance-abc7-com	bsrr	-3.506%	11.01 usd	11.41	-0.4000	23,999	11.41	11.01	11.41	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	-3.506%	11.01 usd	11.41	-0.4000	23,999	11.41	11.01	11.41	13.10	10.06	14,003,761						
financial-content	bsrr	-3.506%	11.01 usd	11.41	-0.4000	23,999	11.41	11.01	11.41	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	-3.5%	$11.01	11.41	-0.40	23,999	11.41	11.01	11.41	13.10	10.06	14 mil	23.4	154 mil	2.2	0.24	0.47	
finviz	bsrr	-3.51%	11.01			23,999			11.41	-15.03%	10.07%	14.00m	21.17	154.14m		0.24	0.52	
fool	bsrr	-3.51%	$11.01	$11.41	-0.40	22,180	$11.41	$11.01	$11.41	$13.10	$10.06		21.90	$154.18m	2.30%	0.24		
foxbusiness	bsrr		$11.01		-0.40	24,393			$11.41									
google-finance	bsrr	(-3.51%)	11.01	11.41	-0.40	23,999.00	11.41	11.01		13.10	10.06	14.05m	24.11	154.65m	2.18	0.06	0.46	
howthemarketworks	bsrr	-3.506%	11.01	11.41	-0.4	19,180	11.41	11.01	11.41									
hpcwire	bsrr	-3.506%	11.01 usd	11.41	-0.4000	24,393	11.41	11.01	11.41	13.10	10.06	14,003,761						
insidestocks	bsrr	-3.51%	11.01	11.41	-0.40	23999	11.41	11.01										
investopedia	bsrr	-3.51 %	$11.01	11.41	-0.40				11.41									
investorguide	bsrr	-3.51%	11.01	11.41	-0.40		11.41	11.01		13.10	10.06		22.37	154.2m			0.51	
marketintellisearch	bsrr	-3.42 %	$11.02	$11.41	-0.39	32.60k	$11.41	$11.02	$11.41			14.00m	21.94	0.16b	2.1 %		0.52	
marketwatch	bsrr	-3.51%	$11.01	open: 11.41	-0.40	2,430	$11.41	$11.01	$11.41	$13.10	$10.06		23.63	$162.03m	2.18%	0.06	0.47	
minyanville	bsrr	-3.506%	11.01 usd	11.41	-0.4000	23,999	11.41	11.01	11.41	13.10	10.06	14,003,761						
msn-money	bsrr	-3.51%	11.01	11.41	-0.40	23,999	11.41	11.01	11.41	13.10	10.06	14.00 mil	25.02	159.78 mil	2.10%	0.24	0.46	
nasdaq-com	bsrr	3.51%	$ 11.01	$ 11.41	0.40	23,999	$ 11.41	$ 11.01	$ 11.41	$ 13.10	$ 10.06	14,004,000	23.43	$ 154,184,040	2.1 %	$0.240000	$ 0.47	
optimum	bsrr	-3.51%	11.01 ( 4:30 pm edt)	11.41	-0.40	23,999	11.41	11.01	11.41	13.10	10.06	14.00m	21.2	154.2m	2.18	0.24	0.52	
paidcontent	bsrr	-3.506%	11.01 usd	11.41	-0.4000	23,999	11.41	11.01	11.41	13.10	10.06	14,003,761						
pc-quote	bsrr	-3.51%	11.01	11.41	-0.40	24,393	11.41	11.01	11.41	13.10	10.06	14,500,054	25.90909	159,646,000		0.06		
personal-wealth-biz	bsrr	-3.51%	11.01	11.41	-0.40	24,393	11.41	11.01	11.41	13.10	10.06		22.37		1.05	0.12	0.51	
predictwallstreet	bsrr	-3.51%	11.01		-0.40	23,999												
raymond-james	bsrr	-3.51	11.01	11.41	-0.40	23,999	11.41	11.01	11.01	13.10	10.06		23.43				0.47	
renewable-energy-world	bsrr	-3.506%	11.01 usd	11.41	-0.4000	23,999	11.41	11.01	11.41	13.10	10.06	14,003,761						
screamingmedia	bsrr																	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	-3.51%	last trade: 11.01		change: -0.400								p/e ratio: 22.37					
smartmoney	bsrr	(-3.51%)	11.01	$11.41	-0.40	23,999	$11.41	$11.01	$11.41	$13.10	$10.06			159,800	2.10%	$0.06		
stocknod	bsrr	-3.506%	11.01 usd	11.41	-0.4000	23,999	11.41	11.01	11.41	13.10	10.06	14,003,761						
stockpickr	bsrr	-3.51%	$11.01 -0.40 | -3.51%	11.41	-0.40	24.00k	11.41	11.01	11.41	13.10	10.06							
stocksmart	bsrr	%	$10.86	10.57		1,800	10.99	10.82										
stocktwits	bsrr	-3.42%	11.02		-0.39													
streetinsider-com	bsrr	3.51%	11.01	$11.41	-0.4	23,999	$11.41	$11.01	$11.41	$13.10	$10.06		21.17				$0.52	
thecramerreport	bsrr		11.41	11.43	+0.01	5163	11.55	11.40										
thestree	bsrr	-3.51%	$11.01	11.41	-0.4	23999	11.41	11.01	11.41	-13.1	10.06	1.4003761e7		1.59642875e8				
tickerspy	bsrr	-3.51%	$11.01	11.41	-0.40	23,999	11.41	11.01	11.41	13.10	10.06		25.9	159.5m	2.10%	$0.06		
tmx-quotemedia	bsrr	-3.51%	11.010	11.410	-0.400	24,393	11.410	11.010	11.410	13.100	10.060	14,003,761	24.80	154,181,409	2.180	0.060 usd	0.46	
updown	bsrr	-3.51%	$11.01	$11.41	-$0.40	22,180	$11.41	$11.01	$11.41	$13.10	$10.06	14.00b	22.09	$160m			0.52	
wallstreetsurvivor	bsrr	-3.51%	11.01	11.41	-0.40	19,180	11.41	11.01		13.10	10.06		24.80	$160m	2.10%	0.24 -	0.60	
yahoo-finance	bsrr	3.51%	11.01	11.41	0.40	23,999	11.41	11.01	11.41	13.10	10.06		21.59	154.17m	2.10%	0.24	0.51	
ycharts-com	bsrr	-3.42%	11.02		-0.39					13.10	10.06		21.61	154.06m	2.17%		0.51	
zacks	bsrr	(-3.51%)	11.01		-0.40	vol.  23,999	11.41	11.01		13.10	10.06		24.28	159.79 m	2.10	0.24	.47	
advfn	pby	-2.26	11.25	11.43	-0.26	729613	11.51	11.07										
barchart	pby	-2.26%	11.25	11.43	-0.26	729,613	11.51	11.07	11.51	15.88	8.73		19.91	$592.09 m	1.06%	$0.12	+0.70	
barrons	pby	2.26%	11.25	11.43	-0.26	724,478	11.51	11.07				53.16 million		$598.38 million	1.07%	$0.03		
bloomberg	pby	-2.259%	11.250	11.430	-0.260	729,613	11.510	11.070		15.96	8.82	52.674mil	20.833	592.580mil	1.066	0.030 regular cash	0.540	
boston-com	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
bostonmerchant	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
business-insider	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
chron	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
cio-com	pby	-2.26%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823	16.07	593m	1.1	0.12		
cnn-money	pby	-2.26%	11.25	11.43	-0.26	717,328	11.51	11.07	11.51				16.1	$592.6m	1.07%			
easystockalterts	pby	-2.27%	11.25	11.43	-0.26	729613	11.51	11.07	11.51	15.96	8.82		16.07				0.70	
eresearch-fidelity-com	pby	-2.26%	11.2500	11.4300	-0.2600	+14.99%	11.5100	11.0700	11.5100	15.9600	8.8200	52,674,000	16.50	$606.28m	$0.030000	07/25/11		
finance-abc7-com	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
finance-abc7chicago-com	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
financial-content	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
finapps-forbes-com	pby	-2.3%	$11.25	11.43	-0.26	729,613	11.51	11.07	11.51	15.96	8.82	53 mil	16.1	593 mil	1.1	0.12	0.70	
finviz	pby	-2.26%	11.25			729,613			11.51	-29.16%	28.83%	52.67m	16.44	606.23m		0.12	0.70	
fool	pby	-2.26%	$11.25	$11.43	-0.26	724,832	$11.51	$11.07	$11.51	$15.96	$8.82		16.20	$592.58m	1.40%	0.12		
foxbusiness	pby		$11.25		-0.26	729,713			$11.51									
google-finance	pby	(-2.26%)	11.25	11.43	-0.26	729,613.00	11.51	11.07		15.96	8.82	52.67m	16.04	592.58m	1.07	0.03	0.70	
howthemarketworks	pby	-2.259%	11.25	11.43	-0.26	724,832	11.51	11.07	11.51									
hpcwire	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
insidestocks	pby	-2.26%	11.25	11.43	-0.26	724832	11.51	11.07					price earnings ratio: 16.54					
investopedia	pby	-2.26 %	$11.25	11.43	-0.26				11.51									
investorguide	pby	-2.26%	11.25	11.43	-0.26		11.51	11.07		15.96	8.82		16.59	592.6m			0.694	
marketintellisearch	pby	-2.26 %	$11.25	$11.43	-0.26	659.10k	$11.51	$11.07	$11.51			52.67m	16.44	0.61b	1.04 %		0.70	
marketwatch	pby	-2.26%	$11.25	open: 11.43	-0.26	12,285	$11.51	$11.07	$11.51	$15.96	$8.82		16.11	$598.38m	1.07%	0.03	0.70	
minyanville	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
msn-money	pby	-2.26%	11.25	11.43	-0.26	729,613	11.51	11.07	11.51	15.96	8.82	52.67 mil	15.85	606.28 mil	1.04%	0.12	0.70	
nasdaq-com	pby	2.26%	$ 11.25		0.26	729,613	$ 11.51	$ 11.07	$ 11.51	$ 15.96	$ 8.82	52,653,000	16.07	$ 592,346,250	1.04 %	$0.120000	$ 0.70	
optimum	pby	-2.26%	11.25 ( 4:15 pm edt)	11.43	-0.26	729,613	11.51	11.07	11.51	15.96	8.82	52.67m	16.1	592.6m	1.07	0.12	0.70	
paidcontent	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
pc-quote	pby	-2.26%	11.25	11.43	-0.26	729,613	11.51	11.07	11.51	15.96	8.82	53,142,213	15.98592	597,850,000		0.03		
personal-wealth-biz	pby	-2.26%	11.25	11.43	-0.26	729,713	11.51	11.07	11.51	15.96	8.82		16.59		1.04	0.12	0.694	
predictwallstreet	pby	-2.26%	11.25		-0.26	729,613												
raymond-james	pby	-2.26	11.25	11.43	-0.26	729,613	11.51	11.07	11.25	15.96	8.82		15.85				0.71	
renewable-energy-world	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
screamingmedia	pby																	
scroli	pby	%	pby			0												
simple-stock-quotes	pby	-2.26%	last trade: 11.25		change: -0.260								p/e ratio: 16.59					
smartmoney	pby	(-2.26%)	11.25	$11.43	-0.26	729,613	$11.51	$11.07	$11.51	$15.96	$8.82			606,300	1.04%	$0.03		
stocknod	pby	-2.259%	11.25 usd	11.43	-0.2600	729,613	11.51	11.07	11.51	15.96	8.820	52,673,823						
stockpickr	pby	-2.26%	$11.25 -0.26 | -2.26%	11.43	-0.26	729.61k	11.51	11.07	11.51	15.96	8.82							
stocksmart	pby	%	$13.78	13.79		62,736	14.13	13.72										
stocktwits	pby	-2.17%	11.26		-0.25													
streetinsider-com	pby	2.26%	11.25	$11.43	-0.26	729,613	$11.51	$11.07	$11.51	$15.96	$8.82		16.07				$0.70	
thecramerreport	pby		11.51	11.35	+0.16	733936	11.53	11.22										
thestree	pby	-2.26%	$11.25	11.43	-0.26	729613	11.51	11.07	11.51	-15.96	8.82	5.2673823e7		5.97847891e8				
tickerspy	pby	-2.26%	$11.25	11.43	-0.26	729,613	11.51	11.07	11.51	15.96	8.82		16.2	605.8m	1.04%	$0.03		
tmx-quotemedia	pby	-2.26%	11.250	11.430	-0.260	729,713	11.510	11.070	11.510	15.960	8.820	52,673,823	16.40	592,580,509	1.043	0.030 usd	0.70	
updown	pby	-2.26%	$11.25	$11.43	-$0.26	717,328	$11.51	$11.07	$11.51	$15.96	$8.82	52.67b	16.16	$598m				
wallstreetsurvivor	pby	-2.26%	11.25	11.43	-0.26	724,832	11.51	11.07		15.96	8.82		16.40	$606m	1.00%	0.12 -	0.69	
yahoo-finance	pby	2.26%	11.25	11.43	0.26	729,613	11.51	11.07	11.51	15.96	8.82		16.21	592.57m	1.10%	0.12	0.69	
ycharts-com	pby	-2.17%	11.26		-0.25					15.96	8.82		16.32	592.61m	1.12%		0.69	
zacks	pby	(-2.26%)	11.25		-0.26	vol.  729,613	11.51	11.07		15.96	8.82		20.19	606.28 m	1.04	0.12	.57	
advfn	dar	-3.80	17.2	17.81	-0.68	1569760	17.81	16.93										
barchart	dar	-3.80%	17.20	17.81	-0.68	1,569,760	17.81	16.93	17.88	19.62	7.21		19.91	$2.01 b			+0.83	
barrons	dar	3.80%	17.20	17.81	-0.68	1.559m	17.81	16.93				83.24 million		$1.43 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	-3.803%	17.200	17.810	-0.680	1,569,760	17.810	16.930		19.62	7.21	116.997mil	18.495	2,012.350mil			0.930	
boston-com	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
bostonmerchant	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
business-insider	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
chron	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
cio-com	dar	-3.80%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063	20.72	2b				
cnn-money	dar	-3.80%	17.20	17.81	-0.68	1,569,560	17.81	16.93	17.88				20.7	$2.0b				
easystockalterts	dar	-3.82%	17.20	17.81	-0.68	1569760	17.81	16.93	17.88	19.62	7.21		20.72				0.83	
eresearch-fidelity-com	dar	-3.80%	17.2000	17.8100	-0.6800	+117.52%	17.8100	16.9300	17.8800	19.6190	7.2100	116,997,000	2.76	$2.09b				
finance-abc7-com	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
finance-abc7chicago-com	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
financial-content	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
finapps-forbes-com	dar	-3.8%	$17.20	17.81	-0.68	1,569,760	17.81	16.93	17.88	19.61	7.21	117 mil	20.7	2 bil	0.0	0.00	0.83	
finviz	dar	-3.80%	17.20			1,569,560			17.88	-12.33%	138.56%	117.00m	20.98	2.01b			0.82	
fool	dar	-3.80%	$17.20	$17.81	-0.68	1,569,560	$17.81	$16.93	$17.88	$19.62	$7.21		21.80	$2.01b				
foxbusiness	dar		$17.20		-0.68	1,573,641			$17.88									
google-finance	dar	(-3.80%)	17.20	17.81	-0.68	1.57m	17.81	16.93		19.62	7.21	117.00m	20.99	2.01b			0.82	
howthemarketworks	dar	-3.803%	17.2	17.81	-0.68	1,558,733	17.81	16.93	17.88									
hpcwire	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
insidestocks	dar	-3.80%	17.20	17.81	-0.68	1558933	17.81	16.93					price earnings ratio: 18.49					
investopedia	dar																	
investorguide	dar	-3.80%	17.20	17.81	-0.68		17.81	16.93		19.62	7.21		20.23	2.012b			0.884	
marketintellisearch	dar	-3.8 %	$17.20	$17.81	-0.68	1429.40k	$17.81	$16.93	$17.88			117.00m	21.80	2.09b	0.0 %		0.82	
marketwatch	dar	-3.80%	$17.20	open: 17.81	-0.68	18,899	$17.81	$16.93	$17.88	$19.62	$7.21		23.67	$1.43b			0.73	
minyanville	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
msn-money	dar	-3.80%	17.20	17.81	-0.68	1.57 mil	17.81	16.93	17.88	19.62	7.21	117.00 mil	20.98	2.09 bil			0.82	
nasdaq-com	dar	3.8%	$ 17.20		0.68	1,569,760	$ 17.81	$ 16.93	$ 17.88	$ 19.619	$ 7.21	116,997,000	20.72	$ 2,012,348,400			$ 0.83	
optimum	dar	-3.80%	17.20 ( 4:15 pm edt)	17.81	-0.68	1,569,760	17.81	16.93	17.88	19.62	7.21	117.00m	20.7	2.0b			0.83	
paidcontent	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
pc-quote	dar	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dar	-3.80%	17.20	17.81	-0.68	1,573,641	17.81	16.93	17.88	19.62	7.21		20.23			0.00	0.884	
predictwallstreet	dar	-3.80%	17.20		-0.68	1,569,760												
raymond-james	dar	-3.80	17.20	17.81	-0.68	1,569,760	17.81	16.93	17.20	19.62	7.21		20.72				0.83	
renewable-energy-world	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
screamingmedia	dar																	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	-3.80%	last trade: 17.20		change: -0.680								p/e ratio: 20.23					
smartmoney	dar	(-3.80%)	17.20	$17.81	-0.68	1,569,760	$17.81	$16.93	$17.88	$19.62	$7.21			2,091,900	0.00%	$0.00		
stocknod	dar	-3.803%	17.20 usd	17.81	-0.6800	1,569,760	17.81	16.93	17.88	18.91	7.210	116,997,063						
stockpickr	dar	-3.80%	$17.20 -0.68 | -3.80%	17.73	-0.68	1.57m	17.81	16.93	17.88	19.62	7.21							
stocksmart	dar	%	$18.86	13.49		182,452	19.55	18.72										
stocktwits	dar	-3.75%	17.21		-0.67													
streetinsider-com	dar	3.8%	17.20	$17.81	-0.68	1,569,760	$17.81	$16.93	$17.88	$19.62	$7.21		20.72				$0.83	
thecramerreport	dar		17.88	18.08	-0.24	892104	18.20	17.84										
thestree	dar	-3.8%	$17.2	17.73	-0.68	1569560	17.81	16.93	17.88	-19.62	7.21	1.16997063e8		2.119986782e9				
tickerspy	dar	-3.80%	$17.20	17.81	-0.68	1,569,760	17.81	16.93	17.88	19.62	7.21		21.8	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	-3.80%	17.200	17.810	-0.680	1,573,641	17.810	16.930	17.880	19.619	7.210	116,997,063	21.50	2,012,349,484			0.83	
updown	dar	-3.80%	$17.20	$17.81	-$0.68	1,554,286	$17.81	$16.93	$17.88	$19.62	$7.21	116.99b	20.43	$2.12b			0.89	
wallstreetsurvivor	dar	-3.80%	17.20	17.81	-0.68	1,558,733	17.81	16.93		19.62	7.21		21.50	$2b			0.53	
yahoo-finance	dar	3.80%	17.20	17.81	0.68	1,569,760	17.81	16.93	17.88	19.62	7.21		19.46	2.01b			0.88	
ycharts-com	dar	-3.75%	17.21		-0.67					19.62	7.21		20.99	2.01b	0.00%		0.82	
zacks	dar	(-3.80%)	17.20		-0.68	vol.  1,569,760	17.81	16.93		19.62	7.21		19.65	2.09 b	0.00	0.00	.91	
advfn	vci	-2.74	29.8	30.4	-0.84	1157172	30.41	29.61										
barchart	vci	-2.74%	29.80	30.40	-0.84	1,157,172	30.41	29.61	30.64	37.44	25.70		15.31	$1.51 b			+1.61	
barrons	vci	2.74%	29.80	30.40	-0.84	1.157m	30.41	29.61				51.96 million		$1.55 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	-2.742%	29.800	30.400	-0.840	1,157,172	30.410	29.610		37.44	25.70	49.135mil	14.537	1,464.224mil			2.050	
boston-com	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
bostonmerchant	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
business-insider	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
chron	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
cio-com	vci	-2.74%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044	18.28	1b				
cnn-money	vci	-2.74%today&rsquo;s change	29.80data as of 4:03pm et	30.41	-0.84	1,157,172	30.41	29.61	30.64				18.3	$1.5b				
easystockalterts	vci	-2.76%	29.80	30.40	-0.84	1157172	30.41	29.61	30.64	37.44	25.70		18.28				1.63	
eresearch-fidelity-com	vci	-2.74%	29.8000	30.4000	-0.8400	-6.56%	30.4100	29.6100	30.6400	37.4400	25.7000	49,135,000	17.52	$1.51b				
finance-abc7-com	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
financial-content	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
finapps-forbes-com	vci	-2.7%	$29.80	30.40	-0.84	1,157,172	30.41	29.61	30.64	37.44	25.70	49 mil	18.5	1 bil	0.0	0.00	1.61	
finviz	vci	-2.74%	29.80			1,157,172			30.64	-20.41%	15.95%	49.14m	19.03	1.51b			1.61	
fool	vci	-2.74%	$29.80	$30.40	-0.84	1,157,172	$30.41	$29.61	$30.64	$37.44	$25.70		19.30	$1.46b				
foxbusiness	vci		$29.80		-0.84	1,160,423			$30.64									
google-finance	vci	(-2.74%)	29.80	30.40	-0.84	1.16m	30.41	29.61		37.44	25.70	49.14m	18.48	1.46b			1.61	
howthemarketworks	vci	-2.742%	29.8	30.4	-0.84	1,157,172	30.41	29.61	30.64									
hpcwire	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
insidestocks	vci	-2.74%	29.80	30.40	-0.84	1157172	30.41	29.61					price earnings ratio: 14.54					
investopedia	vci	-2.74 %	$29.80	30.40	-0.84				30.64									
investorguide	vci	-2.74%	29.80	30.40	-0.84		30.41	29.61		37.44	25.70		18.97	1.464b			1.615	
marketintellisearch	vci	-2.74 %	$29.80	$30.40	-0.84	1103.20k	$30.41	$29.61	$30.64			49.14m	19.03	1.51b	0.0 %		1.61	
marketwatch	vci	-2.74%	$29.80	open: 30.40	-0.84	3,475	$30.41	$29.61	$30.64	$37.44	$25.70		18.50	$1.55b			1.61	
minyanville	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
msn-money	vci	-2.74%	29.80	30.40	-0.84	1.16 mil	30.41	29.61	30.64	37.44	25.70	49.14 mil	18.98	1.51 bil			1.61	
nasdaq-com	vci	2.74%	$ 29.80		0.84	1,157,172	$ 30.41	$ 29.61	$ 30.64	$ 37.44	$ 25.70	49,135,000	18.51	$ 1,464,223,000			$ 1.61	
optimum	vci	-2.74%	29.80 ( 4:03 pm edt)	30.40	-0.84	1,157,172	30.41	29.61	30.64	37.44	25.70	49.14m	18.3	1.5b			1.63	
paidcontent	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
pc-quote	vci	-2.74%	29.8	30.4	-0.84	1,160,423	30.41	29.61	30.64	37.44	25.70	51,756,634	19.99363	1,542,348,000				
personal-wealth-biz	vci	-2.74%	29.80	30.40	-0.84	1,160,423	30.41	29.61	30.64	37.44	25.70		18.97			0.00	1.615	
predictwallstreet	vci	-2.74%	29.80		-0.84	1,157,172												
raymond-james	vci	-2.74	29.80	30.40	-0.84	1,157,172	30.41	29.61	29.80	37.44	25.70		17.43				1.71	
renewable-energy-world	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
screamingmedia	vci																	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	-2.74%	last trade: 29.80		change: -0.840								p/e ratio: 18.97					
smartmoney	vci	(-2.74%)	29.80	$30.40	-0.84	1,157,172	$30.41	$29.61	$30.64	$37.44	$25.70			1,505,500	0.00%	$0.00		
stocknod	vci	-2.742%	29.80 usd	30.40	-0.8400	1,157,172	30.41	29.61	30.64	37.44	25.70	49,135,044						
stockpickr	vci	-2.74%	$29.80 -0.84 | -2.74%	30.40	-0.84	1.16m	30.41	29.61	30.64	37.44	25.70							
stocksmart	vci	%	$28.58	32.21		50,501	29.25	28.56										
stocktwits	vci	-2.74%	29.80		-0.84													
streetinsider-com	vci	2.74%	29.80	$30.40	-0.84	1,157,172	$30.41	$29.61	$30.64	$37.44	$25.70		18.28				$1.63	
thecramerreport	vci		30.64	31.32	-0.75	766660	31.52	30.58										
thestree	vci	-2.74%	$29.8	30.4	-0.84	1157172	30.41	29.61	30.64	-37.44	25.7	4.9135044e7		1.542349031e9				
tickerspy	vci	-2.74%	$29.80	30.40	-0.84	1,157,172	30.41	29.61	30.64	37.44	25.70		19.5	1.5b	0.00%	$0.00		
tmx-quotemedia	vci	-2.74%	29.800	30.400	-0.840	1,160,423	30.410	29.610	30.640	37.440	25.700	49,135,044	18.80	1,464,224,311			1.63	
updown	vci	-2.74%	$29.80	$30.40	-$0.84	1,156,848	$30.41	$29.61	$30.64	$37.44	$25.70	49.13b	18.39	$1.54b			1.71	
wallstreetsurvivor	vci	-2.74%	29.80	30.40	-0.84	1,157,172	30.41	29.61		37.44	25.70		18.80	$2b			7.42	
yahoo-finance	vci	2.74%	29.80	30.40	0.84	1,157,172	30.41	29.61	30.64	37.44	25.70		18.45	1.46b			1.62	
ycharts-com	vci	-2.74%	29.80		-0.84					37.44	25.70		18.98	1.51b	0.00%		1.57	
zacks	vci	(-2.74%)	29.80		-0.84	vol.  1,157,172	30.41	29.61		37.44	25.70		14.95	1.51 b	0.00	0.00	2.05	
advfn	kirk	-1.34	11.02	11.13	-0.15	107095	11.15	10.854										
barchart	kirk	-1.34%	11.02	11.13	-0.15	117,095	11.15	10.85	11.17	18.47	10.62		10.33	$219.52 m			+1.12	
barrons	kirk	1.34%	11.02	11.13	-0.15	107,095	11.15	10.854				20.58 million		$223.08 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-1.343%	11.020	11.130	-0.150	107,095	11.150	10.854		18.70	10.62	19.918mil	9.839	219.494mil			1.120	
boston-com	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
bostonmerchant	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
business-insider	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
chron	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
cio-com	kirk	-1.34%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819	9.928	219m				
cnn-money	kirk	-1.34%	11.02	11.13	-0.15	106,539	11.15	10.85	11.17				9.9	$219.5m				
easystockalterts	kirk	-1.35%	11.02	11.13	-0.15	107095	11.15	10.85	11.17	18.70	10.62		9.93				1.11	
eresearch-fidelity-com	kirk	-1.34%	11.0200	11.1300	-0.1500	-38.89%	11.1500	10.8540	11.1700	18.7000	10.6200	19,918,000	5.34	$222.48m				
finance-abc7-com	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
financial-content	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	-1.3%	$11.02	11.13	-0.15	107,095	11.15	10.85	11.17	18.70	10.62	20 mil	9.8	219 mil	0.0	0.00	1.12	
finviz	kirk	-1.34%	11.02			105,939			11.17	-41.07%	3.77%	19.92m	9.84	219.52m			1.12	
fool	kirk	-1.34%	$11.02	$11.13	-0.15	103,102	$11.15	$10.85	$11.17	$18.70	$10.62		10.10	$219.49m				
foxbusiness	kirk		$11.02		-0.15	107,095			$11.17									
google-finance	kirk	(-1.34%)	11.02	11.13	-0.15	107,095.00	11.15	10.85		18.70	10.62	19.92m	9.82	219.49m			1.12	
howthemarketworks	kirk	-1.343%	11.02	11.13	-0.15	102,802	11.15	10.854	11.17									
hpcwire	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
insidestocks	kirk	-1.34%	11.02	11.13	-0.15	107000	11.15	10.85					price earnings ratio: 10.20					
investopedia	kirk	-1.34 %	$11.02	11.13	-0.15				11.17									
investorguide	kirk	-1.34%	11.02	11.13	-0.15		11.15	10.854		18.70	10.62		10.07	219.5m			1.109	
marketintellisearch	kirk	-1.34 %	$11.02	$11.13	-0.15	114.00k	$11.15	$10.85	$11.17			19.92m	9.97	0.22b	0.0 %		1.12	
marketwatch	kirk	-1.34%	$11.02	open: 11.13	-0.15	5,693	$11.15	$10.85	$11.17	$18.47	$10.62		9.86	$223.08m			1.12	
minyanville	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
msn-money	kirk	-1.34%	11.02	11.13	-0.15	107,095	11.15	10.85	11.17	18.70	10.62	19.92 mil	9.93	222.48 mil			1.12	
optimum	kirk	-1.34%	11.02 ( 4:30 pm edt)	11.13	-0.15	106,539	11.15	10.85	11.17	18.70	10.62	19.92m	9.9	219.5m			1.11	
paidcontent	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
pc-quote	kirk	-1.34%	11.02	11.13	-0.15	107,095	11.15	10.854	11.17	18.70	10.62	20,171,044	10.05405	222,285,000				
personal-wealth-biz	kirk	-1.34%	11.02	11.13	-0.15	107,095	11.15	10.854	11.17	18.70	10.62		10.07			0.00	1.109	
predictwallstreet	kirk	-1.34%	11.03		-0.15	107,095												
raymond-james	kirk	-1.34	11.02	11.13	-0.15	107,095	11.15	10.85	11.02	18.70	10.62		9.58				1.15	
renewable-energy-world	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
screamingmedia	kirk																	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-1.34%	last trade: 11.02		change: -0.150								p/e ratio: 10.07					
smartmoney	kirk	(-1.34%)	11.02	$11.13	-0.15	107,095	$11.15	$10.85	$11.17	$18.70	$10.62			222,500	0.00%	$0.00		
stocknod	kirk	-1.343%	11.02 usd	11.13	-0.1500	107,095	11.15	10.85	11.17	18.70	10.62	19,917,819						
stockpickr	kirk	-1.34%	$11.02 -0.15 | -1.34%	11.13	-0.15	105.94k	11.15	10.85	11.17	18.70	10.62							
stocksmart	kirk	%	$12.43	14.21		15,681	13.11	12.38										
stocktwits	kirk	-1.25%	11.03		-0.14													
streetinsider-com	kirk	1.34%	11.02	$11.13	-0.15	107,095	$11.15	$10.85	$11.17	$18.70	$10.62		9.93				$1.11	
thecramerreport	kirk		11.17	11.27	+0.01	44169	11.40	11.13										
thestree	kirk	-1.34%	$11.02	11.13	-0.15	105939	11.15	10.85	11.17	-18.7	10.62	1.9917819e7		2.2228286e8				
tickerspy	kirk	-1.34%	$11.02	11.13	-0.15	107,095	11.15	10.85	11.17	18.70	10.62		10.1	222.4m	0.00%	$0.00		
tmx-quotemedia	kirk	-1.34%	11.020	11.130	-0.150	107,095	11.150	10.854	11.170	18.470	10.620	19,917,819	10.10	219,494,365			1.11	
updown	kirk	-1.34%	$11.02	$11.13	-$0.15	100,902	$11.15	$10.85	$11.17	$18.70	$10.62	19.91b	9.62	$222m			1.16	
wallstreetsurvivor	kirk	-1.34%	11.02	11.13	-0.15	102,802	11.15	10.85		18.47	10.62		10.10	$222m			1.28	
yahoo-finance	kirk	1.34%	11.02	11.13	0.15	107,095	11.15	10.85	11.17	18.70	10.62		9.94	219.49m			1.11	
ycharts-com	kirk	-1.25%	11.03		-0.14					18.70	10.62		9.94	219.72m	0.00%		1.11	
zacks	kirk	(-1.34%)	11.02		-0.15	vol.  107,095	11.15	10.85		18.70	10.62		10.34	222.48 m	0.00	0.00	1.08	
advfn	bamm	-2.33	3.35	3.37	-0.08	23630	3.37	3.311										
barchart	bamm	-2.33%	3.35	3.37	-0.08	82,335	3.37	3.31	3.43	6.81	2.92		15.00	$52.73 m	5.8%	$0.20	+0.23	
barrons	bamm	2.33%	3.35	3.37	-0.08	23,630	3.37	3.311				15.62 million		$52.57 million	5.97%	$0.05		
bloomberg	bamm	-2.332%	3.350	3.370	-0.080	23,630	3.370	3.311		6.94	2.92	15.741mil	14.565	52.732mil	4.478	0.050 regular cash	0.230	
boston-com	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
bostonmerchant	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
business-insider	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
chron	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
cio-com	bamm	-2.33%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910	15.23	53m	6	0.2		
cnn-money	bamm	-2.33%today&rsquo;s change	3.35data as of 3:59pm et	3.35	-0.08	23,630	3.37	3.31	3.43				15.2	$52.7m	5.97%			
easystockalterts	bamm	-2.37%	3.35	3.37	-0.08	23630	3.37	3.31	3.43	6.94	2.92		15.23				0.22	
eresearch-fidelity-com	bamm	-2.33%	3.3500	3.3700	-0.0800	-47.95%	3.3700	3.3110	3.4300	6.9400	2.9200	15,741,000	22.03	$53.99m	$0.050000	04/19/11		
finance-abc7-com	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
finance-abc7chicago-com	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
financial-content	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
finapps-forbes-com	bamm	-2.3%	$3.35	3.37	-0.08	23,630	3.37	3.31	3.43	6.94	2.92	16 mil		53 mil	6.0	0.20		
finviz	bamm	-2.33%	3.35			23,630			3.43	-50.73%	14.73%	15.74m	15.23	52.73m		0.20	0.22	
fool	bamm	-2.33%	$3.35	$3.37	-0.08	23,630	$3.37	$3.31	$3.43	$6.94	$2.92		13.50	$52.73m	3.10%	0.20		
foxbusiness	bamm		$3.35		-0.08	23,630			$3.43									
google-finance	bamm	(-2.33%)	3.35	3.37	-0.08	23,630.00	3.37	3.31		6.94	2.92	15.74m	15.00	52.73m	5.97	0.05	0.22	
howthemarketworks	bamm	-2.332%	3.35	3.37	-0.08	23,630	3.37	3.311	3.43									
hpcwire	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
insidestocks	bamm	-2.33%	3.35	3.37	-0.08	23600	3.37	3.31										
investopedia	bamm	-2.33 %	$3.35	3.37	-0.08				3.43									
investorguide	bamm	-2.33%	3.35	3.37	-0.08		3.37	3.311		6.94	2.92		15.66	52.7m			0.219	
marketintellisearch	bamm	-2.33 %	$3.35	$3.37	-0.08	23.40k	$3.37	$3.31	$3.43			15.74m	15.59	0.05b	5.83 %		0.22	
marketwatch	bamm	-2.33%	$3.35	open: 3.37	-0.08	23,630	$3.37	$3.31	$3.43	$6.94	$2.92		14.57	$52.57m	5.97%	0.05	0.23	
minyanville	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
msn-money	bamm	-2.33%	3.35	3.37	-0.08	23,630	3.37	3.31	3.43	6.94	2.92	15.74 mil	15.23	53.99 mil	5.83%	0.20	0.22	
nasdaq-com	bamm	2.33%	$ 3.35	$ 3.37	0.08	23,630	$ 3.37	$ 3.311	$ 3.43	$ 6.94	$ 2.92	15,741,000	14.57	$ 52,732,350	5.83 %	$0.200000	$ 0.23	
optimum	bamm	-2.33%	3.35 ( 4:30 pm edt)	3.37	-0.08	23,630	3.37	3.31	3.43	6.94	2.92	15.74m	15.2	52.7m	5.97	0.20	0.22	
paidcontent	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
pc-quote	bamm	-2.33%	3.35	3.37	-0.08	23,630	3.37	3.311	3.43	6.94	2.92	16,210,896	15.68182	54,307,000		0.05		
personal-wealth-biz	bamm	-2.33%	3.35	3.37	-0.08	23,630	3.37	3.311	3.43	6.94	2.92		15.66		4.37	0.15	0.219	
predictwallstreet	bamm	-2.33%	3.35		-0.08	23,630												
raymond-james	bamm	-2.33	3.35	3.37	-0.08	23,630	3.37	3.31	3.35	6.94	2.92		14.57				0.23	
renewable-energy-world	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
screamingmedia	bamm																	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	-2.33%	last trade: 3.35		change: -0.080								p/e ratio: 15.66					
smartmoney	bamm	(-2.33%)	3.35	$3.37	-0.08	23,630	$3.37	$3.31	$3.43	$6.94	$2.92			54,000	5.83%	$0.05		
stocknod	bamm	-2.332%	3.350 usd	3.370	-0.0800	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910						
stockpickr	bamm	-2.33%	$3.35 -0.08 | -2.33%	3.37	-0.08	23.63k	3.37	3.31	3.43	6.94	2.92							
stocksmart	bamm	%	$3.61	5.81		10,529	3.68	3.57										
stocktwits	bamm	-1.75%	3.37		-0.06													
streetinsider-com	bamm	2.33%	3.35	$3.37	-0.08	23,630	$3.37	$3.31	$3.43	$6.94	$2.92		15.23				$0.22	
thecramerreport	bamm		3.43	3.48	-0.02	58505	3.48	3.37										
thestree	bamm	-2.33%	$3.35	3.37	-0.08	23630	3.37	3.31	3.43	-6.94	2.92	1.574091e7		5.430614e7				
tickerspy	bamm	-2.33%	$3.35	3.37	-0.08	23,630	3.37	3.31	3.43	6.94	2.92		15.6	53.9m	5.83%	$0.05		
tmx-quotemedia	bamm	-2.33%	3.350	3.370	-0.080	23,630	3.370	3.311	3.430	6.940	2.920	15,740,910	15.60	52,732,049	5.970	0.050 usd	0.22	
updown	bamm	-2.33%	$3.35	$3.37	-$0.08	23,630	$3.37	$3.31	$3.43	$6.94	$2.92	15.74b	15.71	$54m			0.22	
wallstreetsurvivor	bamm	-2.33%	3.35	3.37	-0.08	23,630	3.37	3.31		6.94	2.92		15.60	$54m	5.80%	0.30 -	0.57	
yahoo-finance	bamm	2.33%	3.35	3.37	0.08	23,630	3.37	3.31	3.43	6.94	2.92		15.30	52.73m	6.60%	0.20	0.22	
ycharts-com	bamm	-1.75%	3.37		-0.06					6.94	2.92		15.32	53.04m	5.90%		0.22	
zacks	bamm	(-2.33%)	3.35		-0.08	vol.  23,630	3.37	3.31		6.94	2.92		14.91	53.99 m	5.83	0.20	.23	
advfn	fast	-1.66	33.27	33.68	-0.56	3066595	33.78	32.87										
barchart	fast	-1.66%	33.27	33.68	-0.56	2,681,530	33.78	32.87	33.83	36.66	21.80		30.78	$9.81 b	0.76%	$0.26	+1.02	
barrons	fast	1.66%	33.27	33.68	-0.56	3.065m	33.78	32.87				294.86 million		$10.11 billion	1.56%	$0.13		
bloomberg	fast	-1.655%	33.270	33.680	-0.560	3,066,595	33.780	32.870		36.80	22.14	295.121mil	31.249	9,821.638mil	2.797	0.130 regular cash	1.065	
boston-com	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
bostonmerchant	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
business-insider	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
chron	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
cio-com	fast	-1.66%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324	31.09	10b	1.5	0.52		
cnn-money	fast	-1.66%	33.27	33.68	-0.56	3,066,395	33.76	32.87	33.83				33.9	$9.8b	1.56%			
easystockalterts	fast	-1.66%	33.27	33.68	-0.56	3063895	33.78	32.87	33.83	69.75	30.93		31.09				1.07	
eresearch-fidelity-com	fast	-1.66%	33.2700	33.6800	-0.5600	+35.46%	33.7800	32.8700	33.8300	36.8000	22.3200	295,121,000	8.63	$9.98b	$0.130000	08/22/11		
finance-abc7-com	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
finance-abc7chicago-com	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
financial-content	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
finapps-forbes-com	fast	-1.7%	$33.27	33.68	-0.56	3,066,595	33.78	32.87	33.83	36.80	22.32	295 mil	31.2	10 bil	1.6	0.52	1.07	
finviz	fast	-1.66%	33.27			3,065,395			33.83	-9.24%	51.43%	295.12m	31.92	9.98b		0.52	1.06	
fool	fast	-1.66%	$33.27	$33.68	-0.56	3,065,395	$33.78	$32.87	$33.83	$36.80	$22.32		32.10	$9.82b	1.90%	0.52		
foxbusiness	fast		$33.27		-0.56	3,068,295			$33.83									
google-finance	fast	(-1.66%)	33.27	33.68	-0.56	3.07m	33.78	32.87		36.80	22.32	295.12m	31.32	9.82b	1.56	0.13	1.06	
howthemarketworks	fast	-1.655%	33.27	33.68	-0.56	3,063,895	33.78	32.87	33.83									
hpcwire	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
insidestocks	fast	-1.66%	33.27	33.68	-0.56	2573771	33.78	32.87					price earnings ratio: 31.24					
investopedia	fast	-1.63 %	$33.28	33.68	-0.55				33.83									
investorguide	fast	-1.60%	33.29	33.76	-0.54		33.78	32.96		36.80	22.32		31.62	9.824b			1.07	
marketintellisearch	fast	-1.63 %	$33.28	$33.68	-0.55	3023.00k	$33.78	$32.87	$33.83			295.12m	31.92	9.98b	1.54 %		1.06	
marketwatch	fast	-1.66%	$33.34	open: 33.68	-0.56	192,903	$33.78	$32.87	$33.83	$36.80	$22.32		31.37	$10.11b	1.56%	0.13	1.06	
minyanville	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
msn-money	fast	-1.66%	33.27	33.68	-0.56	3.07 mil	33.78	32.87	33.83	36.80	22.32	295.12 mil	31.09	9.98 bil	1.54%	0.52	1.06	
nasdaq-com	fast	1.66%	$ 33.27	$ 33.68	0.56	3,066,595	$ 33.78	$ 32.87	$ 33.83	$ 36.80	$ 22.32	294,861,000	29.84	$ 9,810,025,470	0.77 %	$0.260000	$ 1.12	
optimum	fast	-1.66%	33.27 ( 4:00 pm edt)	33.68	-0.56	3,063,695	33.78	32.87	33.83	69.75	30.93	295.12m	31.1	9.8b	1.56	0.52	1.07	
paidcontent	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
pc-quote	fast	-1.66%	33.27	33.68	-0.56	3,256,767	33.78	32.87	33.83	36.80	22.32	304,435,017	32.07477	10,128,553,000		0.13		
personal-wealth-biz	fast	-1.60%	33.29	33.76	-0.54	3,067,295	33.78	32.96	33.83	36.80	22.32		31.62		2.13	0.72	1.07	
predictwallstreet	fast	-1.66%	33.27		-0.56	1,049,597												
raymond-james	fast	-1.66	33.27	33.68	-0.56	3,066,595	33.78	32.87	33.27	36.80	22.32		31.24				1.07	
renewable-energy-world	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
screamingmedia	fast																	
scroli	fast	-1.66%	fast 33.27	33.68	-0.56	2,364,126	33.78	32.87	33.83	36.80	22.32		31.32				1.06	
simple-stock-quotes	fast	-1.60%	last trade: 33.29		change: -0.540								p/e ratio: 31.62					
smartmoney	fast	(-1.66%)	33.27	$33.68	-0.56	3,066,595	$33.78	$32.87	$33.83	$36.80	$22.32			9,984,000	1.54%	$0.13		
stocknod	fast	-1.655%	33.27 usd	33.68	-0.5600	3,063,895	33.78	32.87	33.83	69.75	30.93	295,121,324						
stockpickr	fast	-1.66%	$33.27 -0.56 | -1.66%	33.68	-0.56	3.07m	33.78	32.87	33.83	36.80	22.32							
stocksmart	fast	%	$31.68	60.01		318,498	33.16	31.68										
stocktwits	fast	-1.69%	33.26		-0.57													
streetinsider-com	fast	1.66%	33.27	$33.68	-0.56	3,063,895	$33.78	$32.87	$33.83	$69.75	$30.93		31.09				$1.07	
thecramerreport	fast		33.83	34.17	-0.49	1570126	34.29	33.61										
thestree	fast	-1.66%	$33.27	33.68	-0.56	3065095	33.78	32.87	33.83	-36.8	22.32	2.95121324e8		1.012856384e10				
tickerspy	fast	-1.66%	$33.27	33.68	-0.56	3,065,395	33.78	32.87	33.83	36.80	22.32		31.6	9.9b	1.54%	$0.13		
tmx-quotemedia	fast	-1.66%	33.270	33.680	-0.560	3,068,195	33.780	32.870	33.830	36.800	22.320	295,121,324	31.80	9,818,686,449	1.537	0.130 usd	1.07	
updown	fast	-1.66%	$33.27	$33.68	-$0.56	3,064,795	$33.78	$32.87	$33.83	$36.80	$22.32	295.12b	32.25	$10.12b				
wallstreetsurvivor	fast	-1.66%	33.27	33.68	-0.56	3,063,895	33.78	32.87		36.80	22.32		31.80	$10b	1.50%	0.62 -	0.90	
yahoo-finance	fast	1.66%	33.27	33.76	0.56	3,065,595	33.78	32.87	33.83	36.80	22.32		31.09	9.82b	1.50%	0.52	1.07	
ycharts-com	fast	-1.68%	33.26		-0.57					36.80	22.32		31.08	9.81b	1.53%		1.07	
zacks	fast	(-1.66%)	33.27		-0.56	vol.  3,064,462	33.78	32.87		36.80	22.32		30.34	9.98 b	0.77	0.26	1.12	
advfn	kerx	-1.34	4.42	4.57	-0.06	1128744	4.61	4.41										
barchart	kerx	-1.34%	4.42	4.57	-0.06	1,177,137	4.61	4.41	4.48	5.91	3.48		0.00	$272.05 m			-0.38	
barrons	kerx	1.34%	4.42	4.57	-0.06	1.129m	4.61	4.41				58.99 million		$327.43 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	-1.339%	4.420	4.570	-0.060	1,128,744	4.610	4.410		5.91	3.48	69.079mil		305.331mil			-0.380	
boston-com	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
bostonmerchant	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
business-insider	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
chron	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
cio-com	kerx	-1.34%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487		305m				
cnn-money	kerx	-1.34%	4.42	4.57	-0.06	1,065,140	4.61	4.41	4.48				nm	$305.3m				
easystockalterts	kerx	-1.31%	4.42	4.57	-0.06	1128744	4.61	4.41	4.48	5.91	3.48						-0.37	
eresearch-fidelity-com	kerx	-1.34%	4.4200	4.5700	-0.0600	+14.29%	4.6100	4.4100	4.4800	5.9100	3.4800	69,079,000	13.56	$309.47m				
finance-abc7-com	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
finance-abc7chicago-com	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
financial-content	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
finapps-forbes-com	kerx	-1.3%	$4.42	4.57	-0.06	1,128,744	4.61	4.41	4.48	5.91	3.48	69 mil		305 mil	0.0	0.00	-0.38	
finviz	kerx	-1.34%	4.42			1,128,744			4.48	-25.21%	27.01%	69.08m		309.48m			-0.38	
fool	kerx	-1.34%	$4.42	$4.57	-0.06	1,128,744	$4.61	$4.41	$4.48	$5.91	$3.48		0.00	$305.33m				
foxbusiness	kerx		$4.42		-0.06	1,131,036			$4.48									
google-finance	kerx	(-1.34%)	4.42	4.57	-0.06	1.13m	4.61	4.41		5.91	3.48	69.08m		305.33m			-0.38	
howthemarketworks	kerx	-1.339%	4.42	4.57	-0.06	1,063,940	4.61	4.41	4.48									
hpcwire	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
insidestocks	kerx	-1.34%	4.42	4.57	-0.06	1128744	4.61	4.41										
investopedia	kerx	-1.34 %	$4.42	4.57	-0.06				4.48									
investorguide	kerx	-1.34%	4.42	4.52	-0.06		4.61	4.41		5.91	3.48			305.3m			-0.371	
marketintellisearch	kerx	-1.34 %	$4.42	$4.52	-0.06	1055.20k	$4.61	$4.41	$4.48			69.08m	0.00	0.31b	0.0 %		-0.38	
marketwatch	kerx	-1.34%	$4.42	open: 4.57	-0.06	64,254	$4.61	$4.41	$4.48	$5.91	$3.48			$327.43m				
minyanville	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
msn-money	kerx	-1.34%	4.42	4.57	-0.06	1.13 mil	4.61	4.41	4.48	5.91	3.48	69.08 mil	-11.95	309.48 mil			-0.38	
nasdaq-com	kerx	1.34%	$ 4.42	$ 4.49	0.06	1,128,744	$ 4.61	$ 4.41	$ 4.48	$ 5.91	$ 3.48	69,079,000		$ 305,329,180			$ -0.38	
optimum	kerx	-1.34%	4.42 ( 4:30 pm edt)	4.57	-0.06	1,128,744	4.61	4.41	4.48	5.91	3.48	69.08m		305.3m			-0.37	
paidcontent	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
pc-quote	kerx	-1.34%	4.42	4.57	-0.06	1,128,744	4.61	4.41	4.48	5.91	3.48	72,673,620	-12.56757	321,217,000				
personal-wealth-biz	kerx	-1.34%	4.42	4.52	-0.06	1,131,036	4.61	4.41	4.48	5.91	3.48					0.00	-0.371	
predictwallstreet	kerx	-1.34%	4.42		-0.06	1,128,744												
raymond-james	kerx	-1.34	4.42	4.57	-0.06	1,128,744	4.61	4.41	4.42	5.91	3.48						-0.38	
renewable-energy-world	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
screamingmedia	kerx																	
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	-1.34%	last trade: 4.42		change: -0.060													
smartmoney	kerx	(-1.34%)	4.42	$4.57	-0.06	1,128,744	$4.61	$4.41	$4.48	$5.91	$3.48			309,500	0.00%	$0.00		
stocknod	kerx	-1.339%	4.420 usd	4.570	-0.0600	1,128,744	4.610	4.410	4.480	5.910	3.480	69,079,487						
stockpickr	kerx	-1.34%	$4.42 -0.06 | -1.34%	4.57	-0.06	1.13m	4.61	4.41	4.48	5.91	3.48							
stocksmart	kerx	%	$5.19	4.67		74,672	5.42	5.17										
stocktwits	kerx	-1.34%	4.42		-0.06													
streetinsider-com	kerx	1.34%	4.42	$4.57	-0.06	1,128,744	$4.61	$4.41	$4.48	$5.91	$3.48						$-0.37	
thecramerreport	kerx		4.48	4.67	-0.17	1449767	4.70	4.47										
thestree	kerx	-1.34%	$4.42	4.57	-0.06	1128744	4.61	4.41	4.48	-5.91	3.48	6.9079487e7		3.21219615e8				
tickerspy	kerx	-1.34%	$4.42	4.57	-0.06	1,128,744	4.61	4.41	4.48	5.91	3.48		-12.1	275.7m	0.00%	$0.00		
tmx-quotemedia	kerx	-1.34%	4.420	4.570	-0.060	1,131,036	4.610	4.410	4.480	5.910	3.480	69,079,487		305,331,333			-0.37	
updown	kerx	-1.34%	$4.42	$4.49	-$0.06	1,062,890	$4.61	$4.41	$4.48	$5.91	$3.48	69.07b		$321m			-0.38	
wallstreetsurvivor	kerx	-1.34%	4.42	4.57	-0.06	1,063,940	4.61	4.41		5.91	3.48			$309m			-0.34	
yahoo-finance	kerx	1.34%	4.42	4.52	0.06	1,128,744	4.61	4.41	4.48	5.91	3.48			305.33m			-0.37	
ycharts-com	kerx	-1.56%	4.41		-0.07					5.91	3.48			271.44m	0.00%		-0.37	
zacks	kerx	(-1.34%)	4.42		-0.06	vol.  1,128,744	4.61	4.41		5.91	3.48			309.47 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
bostonmerchant	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
business-insider	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
chron	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
cio-com	nal	-1.57%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	47.86	+0.00	526356	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
finance-abc7chicago-com	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
financial-content	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	35.57%	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(-1.57%)	12.50	12.51	-0.20	57,458.00	12.64	12.45		13.66	8.49	48.51m	37.44	606.36m	2.56	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
insidestocks	nal																	
investorguide	nal		0.00															
marketintellisearch	nal	-0.1 %	$38.29	$38.34	-0.04	17788.80k	$38.36	$38.28	$38.33			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	-1.57%	$12.50	open: 12.51	-0.20	57,458	$12.64	$12.45	$12.70	$13.66	$8.49		34.82	$607.59m	2.56%	0.08	0.36	
minyanville	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
msn-money	nal																	
paidcontent	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
pc-quote	nal	0.00%				0						0		0				
personal-wealth-biz	nal					0												
raymond-james	nal																	
renewable-energy-world	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	48,607,327						
screamingmedia	nal																	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	-1.575%	12.50 cad	12.51	-0.2000	57,458	12.64	12.45	12.70	13.66	8.490	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	$47.86		526,356	$14.78	$14.78	$14.78	$16.10	$10.98		25.05				$0.59	
thecramerreport	nal		0.00															
thestree	nal	0.75%	$14.78	14.7	0.11	398163	14.85	14.7	14.67	-16.1	10.98	1.0500569e8		1.540433472e9				
tickerspy	nal	0.00%	$14.78	14.70	0.00	480,910	14.85	14.70	14.78	16.10	10.98		24.9		1.91%	$0.07		
tmx-quotemedia	nal	0.00%	14.780		0.00	0			14.780	16.100	11.010	105,005,690	24.90	1,551,984,098	1.894	0.070 usd	0.59	
updown	nal	0.00%	$14.78		$0.00	0			$14.78	$14.85	$14.70	105.00b	25.05	$1.54b				
wallstreetsurvivor	nal	-			-		- -											
ycharts-com	nal																	
zacks	nal	(-1.57%)	12.50		-0.20	vol.  57,458	12.64	12.45		13.66	8.49							
advfn	fdx	-2.04	89.14	90.24	-1.86	4029809	90.34	88.55										
barchart	fdx	-2.04%	89.14	90.24	-1.86	4,029,809	90.34	88.55	91.00	98.66	76.87		18.67	$28.14 b	0.57%	$0.52	+4.57	
barrons	fdx	2.04%	89.14	90.24	-1.86	4.023m	90.34	88.55				317.00 million		$29.42 billion	0.58%	$0.13		
bloomberg	fdx	-2.044%	89.140	90.240	-1.860	4,029,809	90.340	88.550		98.66	77.25	317.027mil	17.478	28,259.790mil	0.551	0.130 regular cash	5.100	
boston-com	fdx	-2.044%	89.14 usd	90.24	-1.860	4,029,809	90.34	88.55	91.00	98.66	77.25	317,027,077						
bostonmerchant	fdx	-2.044%	89.14 usd	90.24	-1.860	4,029,809	90.34	88.55	91.00	98.66	77.25	317,027,077						
business-insider	fdx	-2.044%	89.14 usd	90.24	-1.860	4,029,809	90.34	88.55	91.00	98.66	77.25	317,027,077						
chron	fdx	-2.044%	89.14 usd	90.24	-1.860	4,029,809	90.34	88.55	91.00	98.66	77.25	317,027,077						
cio-com	fdx	-2.04%	89.14 usd	90.24	-1.860	4,029,809	90.34	88.55	91.00	98.66	77.25	317,027,077	19.51	28b	0.6	0.52		
cnn-money	fdx	-2.04%	89.14	90.24	-1.86	4,028,709	90.34	88.55	91.00				19.5	$28.3b	0.58%			
easystockalterts	fdx	-2.06%	89.14	90.24	-1.86	4029809	90.34	88.55	91.00	98.66	77.25		19.51				4.57	
eresearch-fidelity-com	fdx	-2.04%	89.1400	90.2400	-1.8600	+9.13%	90.3400	88.5500	91.0000	98.6600	77.2500	317,027,000	1.55	$28.85b	$0.130000	07/01/11		
finance-abc7-com	fdx	-2.044%	89.14 usd	90.24	-1.860	4,028,709	90.34	88.55	91.00	98.66	77.25	317,027,077						
finance-abc7chicago-com	fdx	-2.044%	89.14 usd	90.24	-1.860	4,028,709	90.34	88.55	91.00	98.66	77.25	317,027,077						
financial-content	fdx	-2.044%	89.14 usd	90.24	-1.860	4,028,709	90.34	88.55	91.00	98.66	77.25	317,027,077						
finapps-forbes-com	fdx	-2.0%	$89.14	90.24	-1.86	4,028,709	90.34	88.55	91.00	98.66	77.25	317 mil	19.5	28 bil	0.6	0.52	4.57	
finviz	fdx	-2.04%	89.14			4,028,709			91.00	-9.65%	16.05%	317.03m	19.87	28.85b		0.52	4.58	
fool	fdx	-2.04%	$89.14	$90.24	-1.86	4,028,605	$90.34	$88.55	$91.00	$98.66	$77.25		20.10	$28.26b	0.50%	0.52		
foxbusiness	fdx		$89.14		-1.86	4,031,309			$91.00									
google-finance	fdx	(-2.04%)	89.14	90.24	-1.86	4.03m	90.34	88.55		98.66	77.25	317.03m	19.48	28.26b	0.58	0.13	4.58	
howthemarketworks	fdx	-2.044%	89.14	90.24	-1.86	4,022,692	90.34	88.55	91									
hpcwire	fdx	-2.044%	89.14 usd	90.24	-1.860	4,029,809	90.34	88.55	91.00	98.66	77.25	317,027,077						
insidestocks	fdx	-2.04%	89.14	90.24	-1.86	4022896	90.34	88.55					price earnings ratio: 18.12					
investopedia	fdx	-2.04 %	$89.14	90.24	-1.86				91.00									
investorguide	fdx	-2.04%	89.14	90.14	-1.86		90.34	88.55		98.66	77.25		19.91	28.347b			4.57	
marketintellisearch	fdx	-2.04 %	$89.14	$90.14	-1.86	3972.30k	$90.34	$88.55	$91.00			317.03m	19.87	28.85b	0.57 %		4.58	
marketwatch	fdx	-2.04%	$89.14	open: 90.24	-1.86	28,038	$90.34	$88.55	$91.00	$98.66	$77.25		19.57	$29.42b	0.58%	0.13	4.55	
minyanville	fdx	-2.044%	89.14 usd	90.24	-1.860	4,028,709	90.34	88.55	91.00	98.66	77.25	317,027,077						
msn-money	fdx	-2.04%	89.14	90.24	-1.86	4.03 mil	90.34	88.55	91.00	98.66	77.25	317.03 mil	19.51	28.85 bil	0.57%	0.52	4.58	
nasdaq-com	fdx	2.04%	$ 89.14		1.86	4,028,709	$ 90.34	$ 88.55	$ 91	$ 98.66	$ 77.25	317,027,000	19.51	$ 28,259,786,780	0.57 %	$0.520000	$ 4.57	
optimum	fdx	-2.04%	89.14 ( 4:15 pm edt)	90.24	-1.86	4,028,605	90.34	88.55	91.00	98.66	77.25	317.03m	19.5	28.3b	0.58	0.52	4.57	
paidcontent	fdx	-2.044%	89.14 usd	90.24	-1.860	4,028,709	90.34	88.55	91.00	98.66	77.25	317,027,077						
pc-quote	fdx	-2.04%	89.14	90.24	-1.86	4,030,209	90.34	88.55	91.0	98.66	77.25	326,771,831	20.10503	29,128,441,000		0.13		
personal-wealth-biz	fdx	-2.04%	89.14	90.14	-1.86	4,031,309	90.34	88.55	91.00	98.66	77.25		19.91		0.54	0.49	4.57	
predictwallstreet	fdx	-2.04%	89.14		-1.86	4,028,709												
raymond-james	fdx	-2.04	89.14	90.24	-1.86	4,028,709	90.34	88.55	89.14	98.66	77.25		19.34				4.61	
renewable-energy-world	fdx	-2.044%	89.14 usd	90.24	-1.860	4,028,709	90.34	88.55	91.00	98.66	77.25	317,027,077						
screamingmedia	fdx																	
scroli	fdx	-2.04%	fdx 89.14	90.24	-1.86	3,496,091	90.34	88.55	91.00	98.66	77.25		19.48				4.58	
simple-stock-quotes	fdx	-2.04%	last trade: 89.14		change: -1.860								p/e ratio: 19.91					
smartmoney	fdx	(-2.04%)	89.14	$90.24	-1.86	4,029,809	$90.34	$88.55	$91.00	$98.66	$77.25			28,849,500	0.57%	$0.13		
stocknod	fdx	-2.044%	89.14 usd	90.24	-1.860	4,029,809	90.34	88.55	91.00	98.66	77.25	317,027,077						
stockpickr	fdx	-2.04%	$89.14 -1.86 | -2.04%	90.24	-1.86	4.03m	90.34	88.55	91.00	98.66	77.25							
stocksmart	fdx	%	$91.48	92.53		308,401	94.38	91.44										
stocktwits	fdx	-2.04%	89.14		-1.86													
streetinsider-com	fdx	2.04%	89.14	$90.24	-1.86	4,028,709	$90.34	$88.55	$91.00	$98.66	$77.25		19.51				$4.57	
thecramerreport	fdx		91.00	90.43	-0.88	4587869	91.45	88.70										
thestree	fdx	-2.04%	$89.14	90.24	-1.86	4028709	90.34	88.55	91.0	-98.66	77.25	3.17027077e8		2.9128447835e10				
tickerspy	fdx	-2.04%	$89.14	90.24	-1.86	4,029,809	90.34	88.55	91.00	98.66	77.25		19.9	28.8b	0.57%	$0.13		
tmx-quotemedia	fdx	-2.04%	89.140	90.240	-1.860	4,031,309	90.340	88.550	91.000	98.660	77.250	317,027,077	19.90	28,259,793,644	0.571	0.130 usd	4.57	
updown	fdx	-2.04%	$89.14	$90.24	-$1.86	4,001,669	$90.34	$88.55	$91.00	$98.66	$77.25	317.02b	19.93	$29.12b				
wallstreetsurvivor	fdx	-2.04%	89.14	90.24	-1.86	4,022,692	90.34	88.55		98.66	77.25		19.90	$29b	0.60%	0.48 -	4.57	
yahoo-finance	fdx	2.04%	89.14	90.14	1.86	4,029,809	90.34	88.55	91.00	98.66	77.25		19.51	28.35b	0.60%	0.52	4.57	
ycharts-com	fdx	-2.04%	89.14		-1.86					98.59	77.25		19.51	28.14b	0.61%		4.57	
zacks	fdx	(-2.04%)	89.14		-1.86	vol.  4,029,809	90.34	88.55		98.66	77.25		18.5	28.72 b	0.57	0.52	4.92	
advfn	tsra	-4.02	16.48	17.1	-0.69	429540	17.22	16.4										
barchart	tsra	-4.02%	16.48	17.10	-0.69	671,412	17.22	16.40	17.17	23.18	14.96		13.34	$841.14 m			+1.17	
barrons	tsra	4.02%	16.48	17.10	-0.69	427,844	17.22	16.40				50.45 million		$904.28 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	-4.019%	16.480	17.100	-0.690	429,540	17.220	16.400		23.18	14.96	51.118mil	10.987	842.422mil			1.500	
boston-com	tsra	-4.019%	16.48 usd	17.10	-0.6900	429,540	17.22	16.40	17.17	23.18	14.96	51,117,822						
bostonmerchant	tsra	-4.019%	16.48 usd	17.10	-0.6900	429,540	17.22	16.40	17.17	23.18	14.96	51,117,822						
business-insider	tsra	-4.019%	16.48 usd	17.10	-0.6900	429,540	17.22	16.40	17.17	23.18	14.96	51,117,822						
chron	tsra	-4.019%	16.48 usd	17.10	-0.6900	429,540	17.22	16.40	17.17	23.18	14.96	51,117,822						
cio-com	tsra	-4.02%	16.48 usd	17.10	-0.6900	429,540	17.22	16.40	17.17	23.18	14.96	51,117,822	14.09	842m				
cnn-money	tsra	-4.02%	16.48	17.10	-0.69	427,844	17.22	16.40	17.17				14.1	$842.4m				
easystockalterts	tsra	-4.04%	16.48	17.10	-0.69	427844	17.22	16.40	17.17	23.18	14.96		14.09				1.17	
eresearch-fidelity-com	tsra	-4.02%	16.4800	17.1000	-0.6900	-1.55%	17.2200	16.4000	17.1700	23.1799	14.9610	51,118,000	2.81	$877.70m				
finance-abc7-com	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
financial-content	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	-4.0%	$16.48	17.10	-0.69	427,844	17.22	16.40	17.17	23.17	14.96	51 mil	14.1	842 mil	0.0	0.00	1.17	
finviz	tsra	-4.02%	16.48			426,844			17.17	-28.90%	10.16%	51.12m	14.21	842.46m			1.16	
fool	tsra	-4.02%	$16.48	$17.10	-0.69	425,444	$17.22	$16.40	$17.17	$23.18	$14.96		14.90	$842.42m				
foxbusiness	tsra		$16.48		-0.69	429,540			$17.17									
google-finance	tsra	(-4.02%)	16.48	17.10	-0.69	427,844.00	17.22	16.40		23.18	14.96	51.12m	14.22	842.42m			1.16	
howthemarketworks	tsra	-4.019%	16.48	17.1	-0.69	408,302	17.22	16.4	17.17									
hpcwire	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
insidestocks	tsra	-4.02%	16.48	17.10	-0.69	427800	17.22	16.40					price earnings ratio: 12.58					
investopedia	tsra	-4.02 %	$16.48	17.10	-0.69				17.17									
investorguide	tsra	-4.02%	16.48	17.22	-0.69		17.22	16.40		23.18	14.96		14.83	842.4m			1.158	
marketintellisearch	tsra	-4.08 %	$16.47	$17.22	-0.70	405.00k	$17.22	$16.40	$17.17			51.12m	14.80	0.88b	0.0 %		1.16	
marketwatch	tsra	-4.02%	$16.48	open: 17.10	-0.69	19,288	$17.22	$16.40	$17.17	$23.18	$14.96		14.39	$904.28m			1.15	
minyanville	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
msn-money	tsra	-4.02%	16.48	17.10	-0.69	427,844	17.22	16.40	17.17	23.18	14.96	51.12 mil	14.09	877.69 mil			1.16	
nasdaq-com	tsra	4.02%	$ 16.48	$ 17.10	0.69	427,844	$ 17.22	$ 16.40	$ 17.17	$ 23.1799	$ 14.961	51,118,000	14.09	$ 842,424,640			$ 1.17	
optimum	tsra	-4.02%	16.48 ( 4:30 pm edt)	17.10	-0.69	427,844	17.22	16.40	17.17	23.18	14.96	51.12m	14.1	842.4m			1.17	
paidcontent	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
pc-quote	tsra	-4.02%	16.48	17.1	-0.69	427,844	17.22	16.4	17.17	23.18	14.96	54,188,805	14.93162	893,032,000				
personal-wealth-biz	tsra	-4.02%	16.48	17.22	-0.69	429,540	17.22	16.40	17.17	23.18	14.96		14.83			0.00	1.158	
predictwallstreet	tsra	-4.02%	16.56		-0.69	427,844												
raymond-james	tsra	-4.02	16.48	17.10	-0.69	427,844	17.22	16.40	16.48	23.18	14.96		14.09				1.17	
renewable-energy-world	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
screamingmedia	tsra																	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	-4.02%	last trade: 16.48		change: -0.690								p/e ratio: 14.83					
smartmoney	tsra	(-4.02%)	16.48	$17.10	-0.69	427,844	$17.22	$16.40	$17.17	$23.18	$14.96			877,700	0.00%	$0.00		
stocknod	tsra	-4.019%	16.48 usd	17.10	-0.6900	427,844	17.22	16.40	17.17	23.18	14.96	51,117,822						
stockpickr	tsra	-4.02%	$16.48 -0.69 | -4.02%	17.10	-0.69	426.84k	17.22	16.40	17.17	23.18	14.96							
stocksmart	tsra	%	$16.49	22.1		60,738	17.35	16.49										
stocktwits	tsra	-3.90%	16.50		-0.67													
streetinsider-com	tsra	4.02%	16.48	$17.10	-0.69	427,844	$17.22	$16.40	$17.17	$23.18	$14.96		14.09				$1.17	
thecramerreport	tsra		17.17	17.44	-0.30	216562	17.54	17.15										
thestree	tsra	-4.02%	$16.48	17.1	-0.69	426844	17.22	16.4	17.17	-23.18	14.96	5.1117822e7		8.9302835e8				
tickerspy	tsra	-4.02%	$16.48	17.10	-0.69	427,844	17.22	16.40	17.17	23.18	14.96		14.7	877.0m	0.00%	$0.00		
tmx-quotemedia	tsra	-4.02%	16.480	17.100	-0.690	429,540	17.220	16.400	17.170	23.180	14.961	51,117,822	14.70	842,421,707			1.17	
updown	tsra	-4.02%	$16.48	$17.10	-$0.69	405,269	$17.22	$16.40	$17.17	$23.18	$14.96	51.11b	14.97	$893m			1.17	
wallstreetsurvivor	tsra	-4.02%	16.48	17.10	-0.69	408,302	17.22	16.40		23.18	14.96		14.70	$878m			1.14	
yahoo-finance	tsra	4.02%	16.48	17.22	0.69	427,844	17.22	16.40	17.17	23.18	14.96		14.23	842.41m			1.16	
ycharts-com	tsra	-3.90%	16.50		-0.67					23.18	14.96		14.22	842.16m	0.00%		1.16	
zacks	tsra	(-4.02%)	16.48		-0.69	vol.  427,844	17.22	16.40		23.18	14.96		13.11	877.70 m	0.00	0.00	1.31	
advfn	afce	-2.52	15.08	15.37	-0.39	134018	15.39	15.03										
barchart	afce	-2.52%	15.08	15.37	-0.39	221,459	15.39	15.03	15.47	17.57	8.92		17.73	$387.71 m			+0.95	
barrons	afce	2.52%	15.08	15.37	-0.39	134,018	15.39	15.03				25.50 million		$404.58 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	-2.521%	15.080	15.370	-0.390	134,018	15.390	15.030		17.57	8.92	24.760mil	16.756	373.387mil		12.000 special cash	0.900	
boston-com	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
bostonmerchant	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
business-insider	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
chron	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
cio-com	afce	-2.52%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413	16.04	373m				
cnn-money	afce	-2.52%	15.08	15.37	-0.39	133,197	15.39	15.03	15.47				16.0	$373.4m				
easystockalterts	afce	-2.54%	15.08	15.37	-0.39	134018	15.39	15.03	15.47	17.57	8.92		16.04				0.94	
eresearch-fidelity-com	afce	-2.52%	15.0800	15.3700	-0.3900	+57.22%	15.3900	15.0300	15.4700	17.5700	8.9200	24,760,000	5.72	$383.04m				
finance-abc7-com	afce	-2.521%	15.08 usd	15.37	-0.3900	133,197	15.39	15.03	15.47	17.57	8.920	24,760,413						
finance-abc7chicago-com	afce	-2.521%	15.08 usd	15.37	-0.3900	133,197	15.39	15.03	15.47	17.57	8.920	24,760,413						
financial-content	afce	-2.521%	15.08 usd	15.37	-0.3900	133,197	15.39	15.03	15.47	17.57	8.920	24,760,413						
finapps-forbes-com	afce	-2.5%	$15.08	15.37	-0.39	133,197	15.39	15.03	15.47	17.57	8.92	25 mil	15.9	373 mil	0.0	0.00	0.95	
finviz	afce	-2.52%	15.08			133,197			15.47	-14.17%	69.06%	24.76m	15.87	373.38m			0.95	
fool	afce	-2.52%	$15.08	$15.37	-0.39	124,837	$15.39	$15.03	$15.47	$17.57	$8.92		16.80	$373.39m				
foxbusiness	afce		$15.08		-0.39	134,018			$15.47									
google-finance	afce	(-2.52%)	15.08	15.37	-0.39	134,018.00	15.39	15.03		17.57	8.92	24.76m	15.89	373.39m			0.95	
howthemarketworks	afce	-2.521%	15.08	15.37	-0.39	124,837	15.39	15.03	15.47									
hpcwire	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
insidestocks	afce	-2.52%	15.08	15.37	-0.39	133100	15.39	15.03					price earnings ratio: 16.94					
investopedia	afce	-2.52 %	$15.08	15.37	-0.39				15.47									
investorguide	afce	-2.52%	15.08	15.35	-0.39		15.39	15.03		17.57	8.92		16.28	373.4m			0.95	
marketintellisearch	afce	-2.52 %	$15.08	$15.35	-0.39	121.60k	$15.37	$15.03	$15.47			24.76m	16.28	0.38b	0.0 %		0.95	
marketwatch	afce	-2.52%	$15.08	open: 15.37	-0.39	5,974	$15.39	$15.03	$15.47	$17.57	$8.92		16.01	$404.58m			0.94	
minyanville	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
msn-money	afce	-2.52%	15.08	15.37	-0.39	134,018	15.39	15.03	15.47	17.57	8.92	24.76 mil	15.87	383.04 mil			0.95	
optimum	afce	-2.52%	15.08 ( 4:30 pm edt)	15.37	-0.39	133,197	15.39	15.03	15.47	17.57	8.92	24.76m	16.0	373.4m			0.94	
paidcontent	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
pc-quote	afce	-2.52%	15.08	15.37	-0.39	134,018	15.39	15.03	15.47	17.57	8.92	25,909,337	16.61053	390,713,000		12.0		
personal-wealth-biz	afce	-2.52%	15.08	15.35	-0.39	134,018	15.39	15.03	15.47	17.57	8.92		16.28			0.00	0.95	
predictwallstreet	afce	-2.52%	15.08		-0.39	134,018												
raymond-james	afce	-2.52	15.08	15.37	-0.39	134,018	15.39	15.03	15.08	17.57	8.92		15.71				0.96	
renewable-energy-world	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
screamingmedia	afce																	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	-2.52%	last trade: 15.08		change: -0.390								p/e ratio: 16.28					
smartmoney	afce	(-2.52%)	15.08	$15.37	-0.39	134,018	$15.39	$15.03	$15.47	$17.57	$8.92			383,000	0.00%	$12.00		
stocknod	afce	-2.521%	15.08 usd	15.37	-0.3900	134,018	15.39	15.03	15.47	17.57	8.920	24,760,413						
stockpickr	afce	-2.52%	$15.08 -0.39 | -2.52%	15.37	-0.39	133.20k	15.39	15.03	15.47	17.57	8.92							
stocksmart	afce	%	$16.365	14.58		11,726	16.6	16.19										
stocktwits	afce	-2.59%	15.07		-0.40													
streetinsider-com	afce	2.52%	15.08	$15.37	-0.39	134,018	$15.39	$15.03	$15.47	$17.57	$8.92		16.04				$0.94	
thecramerreport	afce		15.47	15.78	-0.31	64267	15.88	15.42										
thestree	afce	-2.52%	$15.08	15.37	-0.39	133197	15.39	15.03	15.47	-17.57	8.92	2.4760413e7		3.90719317e8				
tickerspy	afce	-2.52%	$15.08	15.37	-0.39	134,018	15.39	15.03	15.47	17.57	8.92		16.3	393.0m	0.00%	$12.00		
tmx-quotemedia	afce	-2.52%	15.080	15.370	-0.390	134,018	15.390	15.030	15.470	17.570	8.920	24,760,413	16.50	373,387,028			0.94	
updown	afce	-2.52%	$15.08	$15.37	-$0.39	123,537	$15.39	$15.03	$15.47	$17.57	$8.92	24.76b	16.45	$391m			0.96	
wallstreetsurvivor	afce	-2.52%	15.08	15.37	-0.39	124,837	15.39	15.03		17.57	9.11		16.50	$383m			0.90	
yahoo-finance	afce	2.52%	15.08	15.35	0.39	134,018	15.39	15.03	15.47	17.57	8.92		15.87	373.38m			0.95	
ycharts-com	afce	-2.59%	15.07		-0.40					17.57	8.92		15.86	387.45m	0.00%		0.95	
zacks	afce	(-2.52%)	15.08		-0.39	vol.  134,018	15.39	15.03		17.57	8.92		17.38	383.04 m	0.00	0.00	.89	
advfn	hcp	-2.43	36.61	37.38	-0.91	2734428	37.49	36.6										
barchart	hcp	-2.43%	36.61	37.38	-0.91	2,734,428	37.49	36.60	37.52	40.75	31.46		16.28	$14.70 b	5.15%	$1.92	+0.91	
barrons	hcp	2.43%	36.61	37.38	-0.91	2.732m	37.49	36.60				306.90 million		$15.39 billion	5.24%	$0.48		
bloomberg	hcp	-2.425%	36.610	37.380	-0.910	2,734,428	37.490	36.600		40.75	31.87	406.027mil	33.898	14,864.650mil	5.163	0.480 regular cash	1.080	
boston-com	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
bostonmerchant	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
business-insider	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
chron	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
cio-com	hcp	-2.43%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946	42.57	15b	5.1	1.92		
cnn-money	hcp	-2.43%today&rsquo;s change	36.61data as of 4:00pm et	37.38	-0.91	2,731,098	37.49	36.60	37.52				42.6	$14.9b	5.24%			
easystockalterts	hcp	-2.43%	36.61	37.38	-0.91	2734428	37.49	36.60	37.52	40.75	31.87		42.57				0.86	
eresearch-fidelity-com	hcp	-2.43%	36.6100	37.3800	-0.9100	+4.40%	37.4900	36.6000	37.5200	40.7500	31.8700	406,027,000	10.47	$15.23b	$0.480000	05/24/11		
finance-abc7-com	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,732,028	37.49	36.60	37.52	40.75	31.87	406,026,946						
finance-abc7chicago-com	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,732,028	37.49	36.60	37.52	40.75	31.87	406,026,946						
financial-content	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,732,028	37.49	36.60	37.52	40.75	31.87	406,026,946						
finapps-forbes-com	hcp	-2.4%	$36.61	37.38	-0.91	2,732,028	37.49	36.60	37.52	40.75	31.87	406 mil	40.2	15 bil	5.2	1.92	0.91	
finviz	hcp	-2.43%	36.61			2,732,028			37.52	-9.04%	17.84%	406.03m	43.63	15.23b		1.92	0.86	
fool	hcp	-2.43%	$36.61	$37.38	-0.91	2,732,028	$37.49	$36.60	$37.52	$40.75	$31.87		40.50	$14.86b	6.40%	1.92		
foxbusiness	hcp		$36.61		-0.91	2,774,828			$37.52									
google-finance	hcp	(-2.43%)	36.61	37.38	-0.91	2.73m	37.49	36.60		40.75	31.87	406.03m	42.71	14.86b	5.24	0.48	0.86	
howthemarketworks	hcp	-2.425%	36.61	37.38	-0.91	2,731,698	37.49	36.6	37.52									
hpcwire	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
insidestocks	hcp	-2.43%	36.61	37.38	-0.91	2731698	37.49	36.60					price earnings ratio: 15.99					
investopedia	hcp	-2.43 %	$36.61	37.38	-0.91				37.52									
investorguide	hcp	-2.43%	36.61	37.38	-0.91		37.49	36.60		40.75	31.87		19.74	14.865b			1.901	
marketintellisearch	hcp	-2.43 %	$36.61	$37.38	-0.91	2909.10k	$37.49	$36.60	$37.52			406.03m	43.63	15.23b	5.12 %		0.86	
marketwatch	hcp	-2.43%	$36.61	open: 37.38	-0.91	44,339	$37.49	$36.60	$37.52	$40.75	$31.87		46.08	$15.39b	5.24%	0.48	0.79	
minyanville	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
msn-money	hcp	-2.43%	36.61	37.38	-0.91	2.73 mil	37.49	36.60	37.52	40.75	31.87	406.03 mil	43.07	15.23 bil	5.12%	1.92	0.93	
nasdaq-com	hcp	2.43%	$ 36.61		0.91	2,731,698	$ 37.49	$ 36.60	$ 37.52	$ 40.75	$ 31.87	406,027,000	40.23	$ 14,864,648,470	5.12 %	$1.920000	$ 0.91	
optimum	hcp	-2.43%	36.61 ( 4:15 pm edt)	37.38	-0.91	2,731,698	37.49	36.60	37.52	40.75	31.87	406.03m	42.6	14.9b	5.24	1.92	0.86	
paidcontent	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
pc-quote	hcp	-2.43%	36.61	37.38	-0.91	2,774,728	37.49	36.6	37.52	40.75	31.87	413,568,615	43.87059	15,140,747,000		0.48		
personal-wealth-biz	hcp	-2.43%	36.61	37.38	-0.91	2,775,028	37.49	36.60	37.52	40.75	31.87		19.74		5.04	1.89	1.901	
predictwallstreet	hcp	-2.43%	36.61		-0.91	2,734,428												
raymond-james	hcp	-2.43	36.61	37.38	-0.91	2,734,428	37.49	36.60	36.61	40.75	31.87		43.07				0.85	
renewable-energy-world	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
screamingmedia	hcp																	
scroli	hcp	-2.43%	hcp 36.61	37.38	-0.91	2,083,130	37.49	36.60	37.52	40.75	31.87		42.71				0.86	
simple-stock-quotes	hcp	-2.43%	last trade: 36.61		change: -0.910								p/e ratio: 19.74					
smartmoney	hcp	(-2.43%)	36.61	$37.38	-0.91	2,734,428	$37.49	$36.60	$37.52	$40.75	$31.87			15,234,100	5.12%	$0.48		
stocknod	hcp	-2.425%	36.61 usd	37.38	-0.9100	2,734,428	37.49	36.60	37.52	40.75	31.87	406,026,946						
stockpickr	hcp	-2.43%	$36.61 -0.91 | -2.43%	37.38	-0.91	2.73m	37.49	36.60	37.52	40.75	31.87							
stocksmart	hcp	%	$36.88	36.74		362,433	39.84	36.83										
stocktwits	hcp	-2.42%	36.61		-0.91													
streetinsider-com	hcp	2.43%	36.61	$37.38	-0.91	2,734,428	$37.49	$36.60	$37.52	$40.75	$31.87		42.57				$0.86	
thecramerreport	hcp		37.52	37.18	+0.23	2282325	37.53	36.97										
thestree	hcp	-2.43%	$36.61	37.38	-0.91	2734428	37.49	36.6	37.52	-40.75	31.87	4.06026946e8		1.5140744816e10				
tickerspy	hcp	-2.43%	$36.61	37.38	-0.91	2,732,028	37.49	36.60	37.52	40.75	31.87		44.1	15.2b	5.12%	$0.48		
tmx-quotemedia	hcp	-2.43%	36.610	37.380	-0.910	2,775,128	37.490	36.600	37.520	40.750	31.870	406,026,946	40.80	14,864,646,493	5.117	0.480 usd	0.92	
updown	hcp	-2.43%	$36.61	$37.38	-$0.91	2,727,989	$37.49	$36.60	$37.52	$40.75	$31.87	406.02b	40.91	$15.14b			0.91	
wallstreetsurvivor	hcp	-2.43%	36.61	37.38	-0.91	2,731,698	37.49	36.60		40.75	31.87		40.80	$15b	5.10%	1.86 -	1.00	
yahoo-finance	hcp	2.43%	36.61	37.38	0.91	2,734,428	37.49	36.60	37.52	40.75	31.87		19.26	14.86b	5.10%	1.92	1.90	
ycharts-com	hcp	-2.43%	36.61		-0.91					40.75	31.87		39.79	14.70b	5.23%		0.92	
zacks	hcp	(-2.43%)	36.61		-0.91	vol.  2,734,428	37.49	36.60		40.75	31.87		16.38	15.23 b	5.12	1.92	2.29	
advfn	pbh	-3.76	12.55	12.96	-0.49	261123	13.03	12.45										
barchart	pbh	-3.76%	12.55	12.96	-0.49	261,123	13.03	12.45	13.04	13.62	7.02		16.36	$630.39 m			+0.58	
barrons	pbh	3.76%	12.55	12.96	-0.49	256,357	13.03	12.45				50.34 million		$672.01 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	-3.758%	12.550	12.960	-0.490	261,123	13.030	12.450		13.62	7.20	50.225mil	19.609	630.319mil			0.640	
boston-com	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
bostonmerchant	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
business-insider	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
chron	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
cio-com	pbh	-3.76%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635	21.64	630m				
cnn-money	pbh	-3.76%	12.55	13.01	-0.49	261,223	13.03	12.45	13.04				21.6	$630.3m				
easystockalterts	pbh	-3.78%	12.55	12.96	-0.49	261123	13.03	12.45	13.04	13.62	7.20		21.64				0.58	
eresearch-fidelity-com	pbh	-3.76%	12.5500	12.9600	-0.4900	+61.59%	13.0300	12.4500	13.0400	13.6200	7.2000	50,225,000	8.17	$654.93m				
finance-abc7-com	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
finance-abc7chicago-com	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
financial-content	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
finapps-forbes-com	pbh	-3.8%	$12.55	12.96	-0.49	261,123	13.03	12.45	13.04	13.62	7.20	50 mil	21.6	630 mil	0.0	0.00	0.58	
finviz	pbh	-3.76%	12.55			260,923			13.04	-7.86%	74.31%	50.22m	21.64	630.26m			0.58	
fool	pbh	-3.76%	$12.55	$12.96	-0.49	260,923	$13.03	$12.45	$13.04	$13.62	$7.20		22.80	$631.07m				
foxbusiness	pbh		$12.55		-0.49	262,791			$13.04									
google-finance	pbh	(-3.76%)	12.55	12.96	-0.49	261,123.00	13.03	12.45		13.62	7.20	50.28m	21.61	631.07m			0.58	
howthemarketworks	pbh	-3.758%	12.55	12.96	-0.49	256,357	13.03	12.45	13.04									
hpcwire	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
insidestocks	pbh	-3.76%	12.55	12.96	-0.49	256357	13.03	12.45					price earnings ratio: 15.49					
investopedia	pbh	-3.76 %	$12.55	12.96	-0.49				13.04									
investorguide	pbh	-3.76%	12.55	12.96	-0.49		13.03	12.45		13.62	7.20		22.44	629.0m			0.581	
marketintellisearch	pbh	-3.76 %	$12.55	$12.96	-0.49	294.40k	$13.03	$12.45	$13.04			50.22m	22.48	0.65b	0.0 %		0.58	
marketwatch	pbh	-3.76%	$12.55	open: 12.96	-0.49	6,624	$13.03	$12.45	$13.04	$13.62	$7.20		21.85	$672.01m			0.57	
minyanville	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
msn-money	pbh	-3.76%	12.55	12.96	-0.49	261,123	13.03	12.45	13.04	13.62	7.20	50.22 mil	21.64	654.93 mil			0.58	
nasdaq-com	pbh	3.76%	$ 12.55		0.49	261,123	$ 13.03	$ 12.45	$ 13.04	$ 13.62	$ 7.20	50,225,000	21.64	$ 630,323,750			$ 0.58	
optimum	pbh	-3.76%	12.55 ( 4:15 pm edt)	12.96	-0.49	261,123	13.03	12.45	13.04	13.62	7.20	50.22m	21.6	630.3m			0.58	
paidcontent	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
pc-quote	pbh	-3.76%	12.55	12.96	-0.49	261,123	13.03	12.45	13.04	13.62	7.20	53,026,398	22.84483	665,481,000				
personal-wealth-biz	pbh	-3.76%	12.55	12.96	-0.49	262,791	13.03	12.45	13.04	13.62	7.20		22.44			0.00	0.581	
predictwallstreet	pbh	-3.76%	12.55		-0.49	261,123												
raymond-james	pbh	-3.76	12.55	12.96	-0.49	261,123	13.03	12.45	12.55	13.62	7.20		21.64				0.58	
renewable-energy-world	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
screamingmedia	pbh																	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	-3.76%	last trade: 12.55		change: -0.490								p/e ratio: 22.44					
smartmoney	pbh	(-3.76%)	12.55	$12.96	-0.49	261,123	$13.03	$12.45	$13.04	$13.62	$7.20			654,900	0.00%	$0.00		
stocknod	pbh	-3.758%	12.55 usd	12.96	-0.4900	261,123	13.03	12.45	13.04	13.62	7.200	50,224,635						
stockpickr	pbh	-3.76%	$12.55 -0.49 | -3.76%	12.96	-0.49	260.92k	13.03	12.45	13.04	13.62	7.20							
stocksmart	pbh	%	$12.39	11.79		22,762	12.84	12.36										
stocktwits	pbh	-3.76%	12.55		-0.49													
streetinsider-com	pbh	3.76%	12.55	$12.96	-0.49	261,123	$13.03	$12.45	$13.04	$13.62	$7.20		21.64				$0.58	
thecramerreport	pbh		13.04	13.27	-0.21	142949	13.27	13.01										
thestree	pbh	-3.76%	$12.55	12.96	-0.49	260923	13.03	12.45	13.04	-13.62	7.2	5.0284147e7		6.65476414e8				
tickerspy	pbh	-3.76%	$12.55	12.96	-0.49	261,123	13.03	12.45	13.04	13.62	7.20		22.5	653.5m	0.00%	$0.00		
tmx-quotemedia	pbh	-3.76%	12.550	12.960	-0.490	262,791	13.030	12.450	13.040	13.620	7.200	50,284,147	22.50	631,066,045			0.58	
updown	pbh	-3.76%	$12.55	$12.96	-$0.49	256,167	$13.03	$12.45	$13.04	$13.62	$7.20	50.28b	22.84	$666m			0.58	
wallstreetsurvivor	pbh	-3.76%	12.55	12.96	-0.49	256,357	13.03	12.45		13.62	7.20		22.50	$655m			0.58	
yahoo-finance	pbh	3.76%	12.55	12.96	0.49	261,123	13.03	12.45	13.04	13.62	7.20		21.60	628.96m			0.58	
ycharts-com	pbh	-3.76%	12.55		-0.49					13.62	7.20		21.64	630.39m	0.00%		0.58	
zacks	pbh	(-3.76%)	12.55		-0.49	vol.  261,123	13.03	12.45		13.62	7.20		16.1	655.70 m	0.00	0.00	.81	
advfn	stnr	-2.06	48.95	44.4	-1.03	57861	49.41	44.4										
barchart	stnr	-2.06%	48.95	44.40	-1.03	101,553	49.41	44.40	49.98	51.71	33.47		15.89	$731.80 m			+3.20	
barrons	stnr	2.06%	48.95	44.40	-1.03	57,661	49.41	44.40				15.07 million		$770.13 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	-2.061%	48.950	44.400	-1.030	57,861	49.410	44.400		51.71	33.47	15.027mil	14.271	735.585mil			3.430	
boston-com	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
bostonmerchant	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
business-insider	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
chron	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
cio-com	stnr	-2.06%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000		802m				
cnn-money	stnr	-2.06%	48.95	44.40	-1.03	57,861	49.41	44.40	49.98				19.5	$802.2m				
easystockalterts	stnr	-2.32%	48.95	44.40	-1.03	57861	49.41	44.40	49.98	51.71	33.47						0.00	
eresearch-fidelity-com	stnr	-2.06%	48.9500	44.4000	-1.0300	+19.43%	49.4100	44.4000	49.9800	51.7100	33.4700	15,027,000	7.17	$751.05m				
finance-abc7-com	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
finance-abc7chicago-com	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
financial-content	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
finapps-forbes-com	stnr	-2.1%	$48.95	44.40	-1.03	57,861	49.41	44.40	49.98	51.71	33.47	15 mil	14.4	736 mil	0.0	0.00	3.41	
finviz	stnr	-2.06%	48.95			57,661			49.98	-5.34%	46.25%	15.03m	15.30	735.72m			3.20	
fool	stnr	-2.06%	$48.95	$44.40	-1.03	55,420	$49.41	$44.40	$49.98	$51.71	$33.47		15.90	$735.58m				
foxbusiness	stnr		$48.95		-1.03	57,861			$49.98									
google-finance	stnr	(-2.06%)	48.95	44.40	-1.03	57,861.00	49.41	44.40		51.71	33.47	15.03m	15.31	735.58m			3.20	
howthemarketworks	stnr	-2.061%	48.95	44.4	-1.03	55,420	49.41	44.4	49.98									
hpcwire	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
insidestocks	stnr	-2.06%	48.95	44.40	-1.03	57861	49.41	44.40										
investopedia	stnr	-2.06 %	$48.95	44.40	-1.03				49.98									
investorguide	stnr	-2.06%	48.95	49.29	-1.03		49.41	44.40		51.71	33.47		15.62	733.1m			3.20	
marketintellisearch	stnr	-2.06 %	$48.95	$49.29	-1.03	67.80k	$49.41	$44.40	$49.98			15.03m	15.62	0.75b	0.0 %		3.20	
marketwatch	stnr	-2.06%	$48.95	open: 44.40	-1.03	3,824	$49.41	$44.40	$49.98	$51.71	$33.47		15.39	$770.13m			3.18	
minyanville	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
msn-money	stnr	-2.06%	48.95	44.40	-1.03	57,861	49.41	44.40	49.98	51.71	33.47	15.03 mil	15.30	751.06 mil			3.20	
nasdaq-com	stnr	2.06%	$ 48.95	$ 49.29	1.03	57,861	$ 49.41	$ 44.40	$ 49.98	$ 51.71	$ 33.47	15,027,000	15.3	$ 735,571,650			$ 3.20	
optimum	stnr	-2.06%	48.95 ( 4:30 pm edt)	44.40	-1.03	57,861	49.41	44.40	49.98	51.71	33.47	16.39m		802.2m				
paidcontent	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
pc-quote	stnr	-2.06%	48.95	44.4	-1.03	57,861	49.41	44.4	49.98	51.71	33.47	15,613,344	15.89375	764,273,000				
personal-wealth-biz	stnr	-2.06%	48.95	49.29	-1.03	57,861	49.41	44.40	49.98	51.71	33.47		15.62			0.00	3.20	
predictwallstreet	stnr	-2.06%	48.91		-1.03	57,861												
raymond-james	stnr	-2.06	48.95	44.40	-1.03	57,861	49.41	44.40	48.95	51.71	33.47		15.11				3.24	
renewable-energy-world	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
screamingmedia	stnr																	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	-2.06%	last trade: 48.95		change: -1.030								p/e ratio: 15.62					
smartmoney	stnr	(-2.06%)	48.95	$44.40	-1.03	57,861	$49.41	$44.40	$49.98	$51.71	$33.47			751,100	0.00%	$0.00		
stocknod	stnr	-2.061%	48.95 usd	44.40	-1.030	57,861	49.41	44.40	49.98	51.71	33.47	16,388,000						
stockpickr	stnr	-2.06%	$48.95 -1.03 | -2.06%	44.40	-1.03	57.66k	49.41	44.40	49.98	51.71	33.47							
stocksmart	stnr	%	$49.75	46.57		10,642	50.32	49.35										
stocktwits	stnr	-1.92%	49.02		-0.96													
streetinsider-com	stnr	2.06%	48.95	$44.40	-1.03	57,861	$49.41	$44.40	$49.98	$51.71	$33.47						$0.00	
thecramerreport	stnr		49.98	50.83	-0.88	31883	51.01	49.87										
thestree	stnr	-2.06%	$48.95	44.4	-1.03	57661	49.41	44.4	49.98	-51.71	33.47	1.502727e7		7.64286952e8				
tickerspy	stnr	-2.06%	$48.95	44.40	-1.03	55,420	49.41	44.40	49.98	51.71	33.47		15.6	777.6m	0.00%	$0.00		
tmx-quotemedia	stnr	-2.06%	48.950	44.400	-1.030	57,861	49.410	44.400	49.980	51.710	33.470	15,027,270	15.60	735,584,867			3.20	
updown	stnr	-2.06%	$48.95	$44.40	-$1.03	53,837	$49.41	$44.40	$49.98	$51.71	$33.47	15.02b	15.68	$764m			3.24	
wallstreetsurvivor	stnr	-2.06%	48.95	44.40	-1.03	55,420	49.41	44.40		51.71	33.47		15.60	$751m			2.94	
yahoo-finance	stnr	2.06%	48.95	49.29	1.03	57,861	49.41	44.40	49.98	51.71	33.47		15.30	733.12m			3.20	
ycharts-com	stnr	-1.92%	49.02		-0.96					51.71	33.47		15.32	732.85m	0.00%		3.20	
zacks	stnr	(-2.06%)	48.95		-1.03	vol.  57,861	49.41	44.40		51.71	33.47		15.62	751.05 m	0.00	0.00	3.2	
advfn	pbi	-1.63	21.78	22.06	-0.36	2015059	22.13	21.77										
barchart	pbi	-1.63%	21.78	22.06	-0.36	2,015,059	22.13	21.77	22.14	25.97	18.22		10.02	$4.44 b	6.65%	$1.48	+1.46	
barrons	pbi	1.63%	21.78	22.06	-0.36	2.011m	22.13	21.77				206.75 million		$4.57 billion	6.80%	$0.37		
bloomberg	pbi	-1.626%	21.780	22.060	-0.360	2,015,059	22.130	21.770		26.36	19.06	203.853mil	9.553	4,439.928mil	6.734	0.370 regular cash	2.280	
boston-com	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
bostonmerchant	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
business-insider	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
chron	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
cio-com	pbi	-1.63%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433	14.24	4b	6.6	1.48		
cnn-money	pbi	-1.63%today&rsquo;s change	21.78data as of 4:01pm et	22.06	-0.36	2,010,215	22.13	21.77	22.14				14.2	$4.4b	6.80%			
easystockalterts	pbi	-1.63%	21.78	22.06	-0.36	2015059	22.13	21.77	22.14	26.36	19.06		14.24				1.53	
eresearch-fidelity-com	pbi	-1.63%	21.7800	22.0600	-0.3600	-10.44%	22.1300	21.7700	22.1400	26.3600	19.0600	203,853,000	10.28	$4.51b	$0.370000	09/12/11		
finance-abc7-com	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
financial-content	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	-1.6%	$21.78	22.06	-0.36	2,015,059	22.13	21.77	22.14	26.36	19.06	204 mil	14.9	4 bil	6.8	1.48	1.46	
finviz	pbi	-1.63%	21.78			2,015,059			22.14	-16.13%	19.55%	203.85m	14.38	4.51b		1.48	1.54	
fool	pbi	-1.63%	$21.78	$22.06	-0.36	2,015,059	$22.13	$21.77	$22.14	$26.36	$19.06		15.30	$4.44b	6.70%	1.48		
foxbusiness	pbi		$21.78		-0.36	2,015,759			$22.14									
google-finance	pbi	(-1.63%)	21.78	22.06	-0.36	2.02m	22.13	21.77		26.36	19.06	203.85m	14.16	4.44b	6.80	0.37	1.54	
howthemarketworks	pbi	-1.626%	21.78	22.06	-0.36	2,010,615	22.13	21.77	22.14									
hpcwire	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
insidestocks	pbi	-1.63%	21.78	22.06	-0.36	2010815	22.13	21.77					price earnings ratio: 9.81					
investopedia	pbi	-1.63 %	$21.78	22.06	-0.36				22.14									
investorguide	pbi	-1.63%	21.78	22.06	-0.36		22.13	21.77		26.36	19.06		15.28	4.440b			1.449	
marketintellisearch	pbi	-1.63 %	$21.78	$22.06	-0.36	1992.60k	$22.13	$21.77	$22.14			203.85m	14.38	4.51b	6.68 %		1.54	
marketwatch	pbi	-1.63%	$21.78	open: 22.06	-0.36	4,674	$22.13	$21.77	$22.14	$26.36	$19.06		14.05	$4.57b	6.80%	0.37	1.55	
minyanville	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
msn-money	pbi	-1.63%	21.78	22.06	-0.36	2.02 mil	22.13	21.77	22.14	26.36	19.06	203.85 mil	14.24	4.51 bil	6.68%	1.48	1.46	
nasdaq-com	pbi	1.63%	$ 21.78		0.36	2,015,059	$ 22.13	$ 21.77	$ 22.14	$ 26.36	$ 19.06	203,853,000	14.92	$ 4,439,918,340	6.68 %	$1.480000	$ 1.46	
optimum	pbi	-1.63%	21.78 ( 4:15 pm edt)	22.06	-0.36	2,015,059	22.13	21.77	22.14	26.36	19.06	203.85m	14.2	4.4b	6.80	1.48	1.53	
paidcontent	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
pc-quote	pbi	-1.63%	21.78	22.06	-0.36	2,015,759	22.13	21.77	22.14	26.36	19.06	208,252,043	14.54248	4,535,730,000		0.37		
personal-wealth-biz	pbi	-1.63%	21.78	22.06	-0.36	2,015,759	22.13	21.77	22.14	26.36	19.06		15.28		6.64	1.47	1.449	
predictwallstreet	pbi	-1.63%	21.78		-0.36	2,015,059												
raymond-james	pbi	-1.63	21.78	22.06	-0.36	2,015,059	22.13	21.77	21.78	26.36	19.06		14.14				1.54	
renewable-energy-world	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
screamingmedia	pbi																	
scroli	pbi	-1.63%	pbi 21.78	22.06	-0.36	1,678,610	22.13	21.77	22.14	26.36	19.06		14.16				1.54	
simple-stock-quotes	pbi	-1.63%	last trade: 21.78		change: -0.360								p/e ratio: 15.28					
stocknod	pbi	-1.626%	21.78 usd	22.06	-0.3600	2,015,059	22.13	21.77	22.14	26.36	19.06	203,853,433						
stockpickr	pbi	-1.63%	$21.78 -0.36 | -1.63%	22.06	-0.36	2.02m	22.13	21.77	22.14	26.36	19.06							
stocksmart	pbi	%	$23.48	24.43		222,842	23.92	23.47										
stocktwits	pbi	-1.54%	21.80		-0.34													
streetinsider-com	pbi	1.63%	21.78	$22.06	-0.36	2,015,059	$22.13	$21.77	$22.14	$26.36	$19.06		14.24				$1.53	
thecramerreport	pbi		22.14	22.19	-0.11	2338237	22.30	21.98										
thestree	pbi	-1.63%	$21.78	22.06	-0.36	2015059	22.13	21.77	22.14	-26.36	19.06	2.03853433e8		4.535738884e9				
tickerspy	pbi	-1.63%	$21.78	22.06	-0.36	2,015,059	22.13	21.77	22.14	26.36	19.06		14.5	4.5b	6.68%	$0.37		
tmx-quotemedia	pbi	-1.63%	21.780	22.060	-0.360	2,015,759	22.130	21.770	22.140	26.360	19.060	203,853,433	15.30	4,439,927,771	6.685	0.370 usd	1.45	
updown	pbi	-1.63%	$21.78	$22.06	-$0.36	2,008,857	$22.13	$21.77	$22.14	$26.36	$19.06	203.85b	15.23	$4.53b			1.46	
wallstreetsurvivor	pbi	-1.63%	21.78	22.06	-0.36	2,010,615	22.13	21.77		26.36	19.06		15.30	$5b	6.70%	1.46 -	1.41	
yahoo-finance	pbi	1.63%	21.78	22.06	0.36	2,015,059	22.13	21.77	22.14	26.36	19.06		15.03	4.44b	6.60%	1.48	1.45	
ycharts-com	pbi	-1.54%	21.80		-0.34					26.36	19.06		15.03	4.44b	6.80%		1.45	
zacks	pbi	(-1.63%)	21.78		-0.36	vol.  2,015,059	22.13	21.77		26.36	19.06		9.97	4.51 b	6.68	1.48	2.22	
advfn	ras	-4.52	5.49	5.71	-0.26	906023	5.74	5.47										
barchart	ras	-4.52%	5.49	5.71	-0.26	906,023	5.74	5.47	5.75	11.34	3.86		5.22	$204.39 m	4.14%	$0.24	+2.31	
barrons	ras	4.52%	5.49	5.71	-0.26	902,615	5.74	5.47				29.42 million		$224.60 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	-4.522%	5.490	5.710	-0.260	906,023	5.740	5.470		11.34	3.90	38.030mil	15.250	208.784mil	2.732	0.060 regular cash	0.360	
boston-com	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
bostonmerchant	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
business-insider	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
chron	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
cio-com	ras	-4.52%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752	2.377	209m	4.1	0.24		
cnn-money	ras	-4.52%	5.49	5.73	-0.26	906,023	5.74	5.47	5.75				2.4	$208.8m	4.37%			
easystockalterts	ras	-4.55%	5.49	5.71	-0.26	906023	5.74	5.47	5.75	7.31	1.30		2.38				2.31	
eresearch-fidelity-com	ras	-4.52%	5.4900	5.7100	-0.2600	-6.96%	5.7400	5.4700	5.7500	11.3400	2.0298	38,030,000	2.97	$218.67m	$0.060000	07/29/11		
finance-abc7-com	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
financial-content	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
finapps-forbes-com	ras	-4.5%	$5.49	5.71	-0.26	906,023	5.74	5.47	5.75	7.31	5.65	38 mil	2.4	209 mil	4.4	0.24	2.31	
finviz	ras	-4.52%	5.49			906,023			5.75	-51.19%	43.61%	38.03m	2.23	218.67m		0.24	2.58	
fool	ras	-4.52%	$5.49	$5.71	-0.26	905,273	$5.74	$5.47	$5.75	$11.34	$2.03		2.50	$208.78m	229.50%	0.24		
foxbusiness	ras		$5.49		-0.26	912,956			$5.75									
google-finance	ras	(-4.52%)	5.49	5.71	-0.26	906,023.00	5.74	5.47		11.34	2.03	38.03m	2.13	208.78m	4.37	0.06	2.58	
howthemarketworks	ras	-4.522%	5.49	5.71	-0.26	902,615	5.74	5.47	5.75									
hpcwire	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
insidestocks	ras	-4.52%	5.49	5.71	-0.26	904565	5.74	5.47										
investopedia	ras	-4.52 %	$5.49	5.71	-0.26				5.75									
investorguide	ras	-4.52%	5.49	5.71	-0.26		5.74	5.47		11.34	3.90		2.56	208.8m			2.25	
marketintellisearch	ras	-4.52 %	$5.49	$5.71	-0.26	850.80k	$5.74	$5.47	$5.75			38.03m	2.23	0.22b	4.17 %		2.58	
marketwatch	ras	-4.52%	$5.49	open: 5.71	-0.26	6,408	$5.74	$5.47	$5.75	$7.31	$2.03		2.92	$224.60m			1.88	
minyanville	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
msn-money	ras	-4.52%	5.49	5.71	-0.26	906,023	5.74	5.47	5.75	11.34	2.03	38.03 mil	2.47	218.67 mil	4.17%	0.24	2.58	
nasdaq-com	ras	4.52%	$ 5.49		0.26	906,023	$ 5.74	$ 5.47	$ 5.75	$ 11.3411	$ 3.9004	38,026,000	2.38	$ 208,762,740	4.17 %	$0.240000	$ 2.31	
optimum	ras	-4.52%	5.49 ( 4:15 pm edt)	5.71	-0.26	906,023	5.74	5.47	5.75	7.31	1.30	38.03m	2.4	208.8m	4.37	0.24	2.31	
paidcontent	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
pc-quote	ras	-4.52%	5.49	5.71	-0.26	907,323	5.74	5.47	5.75	11.34	2.03	40,354,900	2.61261	221,548,000		0.06		
personal-wealth-biz	ras	-4.52%	5.49	5.71	-0.26	912,956	5.74	5.47	5.75	11.34	3.90		2.56		2.61	0.15	2.25	
predictwallstreet	ras	-4.52%	5.49		-0.26	906,023												
raymond-james	ras	-4.52	5.49	5.71	-0.26	906,023	5.74	5.47	5.49	11.34	3.90		7.04				0.78	
renewable-energy-world	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
screamingmedia	ras																	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	-4.52%	last trade: 5.49		change: -0.260								p/e ratio: 2.56					
smartmoney	ras	(-4.52%)	5.49	$5.71	-0.26	906,023	$5.74	$5.47	$5.75	$11.34	$2.03			218,700	4.17%	$0.06		
stocknod	ras	-4.522%	5.490 usd	5.710	-0.2600	906,023	5.740	5.470	5.750	7.310	2.100	38,029,752						
stockpickr	ras	-4.52%	$5.49 -0.26 | -4.52%	5.71	-0.26	906.02k	5.74	5.47	5.75	11.34	2.03							
stocksmart	ras	%	$2.045	2.16		105,746	2.16	2.03										
stocktwits	ras	-4.35%	5.50		-0.25													
streetinsider-com	ras	4.52%	5.49	$5.71	-0.26	906,023	$5.74	$5.47	$5.75	$7.31	$1.30		2.38				$2.31	
thecramerreport	ras		5.75	5.82	-0.05	582733	5.88	5.71										
thestree	ras	-4.52%	$5.49	5.71	-0.26	906023	5.74	5.47	5.75	-11.34	2.03	3.8029752e7		2.20572562e8				
tickerspy	ras	-4.52%	$5.49	5.71	-0.26	906,023	5.74	5.47	5.75	11.34	2.03		2.6	218.6m	4.17%	$0.06		
tmx-quotemedia	ras	-4.52%	5.490	5.710	-0.260	912,956	5.740	5.470	5.750	11.340	2.030	38,029,752	2.50	208,783,338	4.174	0.060 usd	2.31	
updown	ras	-4.52%	$5.49	$5.71	-$0.26	900,115	$5.74	$5.47	$5.75	$11.34	$3.90	38.03b	2.54	$221m				
wallstreetsurvivor	ras	-4.52%	5.49	5.71	-0.26	902,615	5.74	5.47		11.34	3.90		2.50	$219m	4.20%		3.33	
yahoo-finance	ras	4.52%	5.49	5.71	0.26	906,023	5.74	5.47	5.75	11.34	3.90		2.44	208.78m	4.00%	0.24	2.25	
ycharts-com	ras	-4.35%	5.50		-0.25					11.34	2.03							
zacks	ras	(-4.52%)	5.49		-0.26	vol.  906,023	5.74	5.47		11.34	3.90		5.18	218.65 m	4.17	0.24	1.11	
advfn	twin	-3.92	37.75	39.0	-1.54	76832	39.03	37.0929										
barchart	twin	-3.92%	37.75	39.00	-1.54	113,436	39.03	37.09	39.29	41.70	11.13		28.84	$428.09 m	0.79%	$0.32	+1.17	
barrons	twin	3.89%	37.76	39.00	-1.53	70,008	39.03	37.093				11.16 million		$458.22 million	0.85%	$0.08		
bloomberg	twin	-3.920%	37.750	39.000	-1.540	76,832	39.030	37.093		41.70	11.22	11.356mil	31.458	428.685mil	0.794	0.080 regular cash	1.200	
boston-com	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
bostonmerchant	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
business-insider	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
chron	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
cio-com	twin	-3.92%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894	32.26	429m	0.8	0.32		
cnn-money	twin	-3.89%today&rsquo;s change	37.76data as of 3:59pm et	39.00	-1.53	70,008	39.03	37.09	39.29				32.3	$428.8m	0.85%			
easystockalterts	twin	-3.95%	37.75	39.00	-1.54	76832	39.03	37.09	39.29	41.70	11.22		32.26				1.17	
eresearch-fidelity-com	twin	-3.92%	37.7500	39.0000	-1.5400	+201.53%	39.0300	37.0929	39.2900	41.7000	11.2201	11,356,000	4.08	$446.18m	$0.080000	06/01/11		
finance-abc7-com	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
finance-abc7chicago-com	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
financial-content	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
finapps-forbes-com	twin	-3.9%	$37.75	39.00	-1.54	76,832	39.03	37.09	39.29	41.70	11.22	11 mil	32.3	429 mil	0.8	0.32	1.17	
finviz	twin	-3.92%	37.75			76,832			39.29	-9.47%	239.04%	11.36m	33.58	446.33m		0.32	1.17	
fool	twin	-3.92%	$37.75	$39.00	-1.54	76,832	$39.03	$37.09	$39.29	$41.70	$11.22		34.50	$428.68m	2.80%	0.32		
foxbusiness	twin		$37.75		-1.54	79,607			$39.29									
google-finance	twin	(-3.92%)	37.75	39.00	-1.54	76,832.00	39.03	37.09		41.70	11.22	11.36m	32.25	428.68m	0.85	0.08	1.17	
howthemarketworks	twin	-3.92%	37.75	39	-1.54	76,832	39.03	37.0929	39.29									
hpcwire	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
insidestocks	twin	-3.92%	37.75	39.00	-1.54	79607	39.03	37.09										
investopedia	twin	-3.92 %	$37.75	39.00	-1.54				39.29									
investorguide	twin	-3.92%	37.75	38.90	-1.54		39.03	37.0929		41.70	11.22		34.05	428.7m			1.154	
marketintellisearch	twin	-3.87 %	$37.77	$38.90	-1.52	75.60k	$39.03	$37.09	$39.29			11.36m	33.58	0.45b	0.81 %		1.17	
marketwatch	twin	-3.92%	$37.75	open: 39.00	-1.54	2,108	$39.03	$37.09	$39.29	$41.70	$11.22		32.63	$458.22m	0.85%	0.08	1.16	
minyanville	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
msn-money	twin	-3.92%	37.75	39.00	-1.54	76,832	39.03	37.09	39.29	41.70	11.22	11.36 mil	32.54	446.17 mil	0.81%	0.32	1.17	
nasdaq-com	twin	3.92%	$ 37.75	$ 39	1.54	76,832	$ 39.03	$ 37.0929	$ 39.29	$ 41.70	$ 11.2201	11,356,000	32.27	$ 428,689,000	0.81 %	$0.320000	$ 1.17	
optimum	twin	-3.92%	37.75 ( 4:00 pm edt)	39.00	-1.54	76,832	39.03	37.09	39.29	41.70	11.22	11.36m	32.3	428.7m	0.85	0.32	1.17	
paidcontent	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
pc-quote	twin	-3.92%	37.75	39.0	-1.54	79,607	39.03	37.0929	39.29	41.70	11.22	12,147,160	34.81034	458,555,000		0.08		
personal-wealth-biz	twin	-3.92%	37.75	38.90	-1.54	79,607	39.03	37.0929	39.29	41.70	11.22		34.05		0.76	0.30	1.154	
predictwallstreet	twin	-3.92%	37.75		-1.54	76,832												
raymond-james	twin	-3.92	37.75	39.00	-1.54	76,832	39.03	37.09	37.75	41.70	11.22		32.27				1.17	
renewable-energy-world	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
screamingmedia	twin																	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	-3.92%	last trade: 37.75		change: -1.540								p/e ratio: 34.05					
smartmoney	twin	(-3.92%)	37.75	$39.00	-1.54	76,832	$39.03	$37.09	$39.29	$41.70	$11.22			446,200	0.81%	$0.08		
stocknod	twin	-3.920%	37.75 usd	39.00	-1.540	76,832	39.03	37.09	39.29	41.70	11.22	11,355,894						
stockpickr	twin	-3.92%	$37.75 -1.54 | -3.92%	39.00	-1.54	76.83k	39.03	37.09	39.29	41.70	11.22							
stocksmart	twin	%	$31.21	28.79		16,017	33.15	31.15										
stocktwits	twin	-3.69%	37.84		-1.45													
streetinsider-com	twin	3.92%	37.75	$39.00	-1.54	76,832	$39.03	$37.09	$39.29	$41.70	$11.22		32.26				$1.17	
thecramerreport	twin		39.29	39.84	-1.09	31884	40.30	39.17										
thestree	twin	-3.92%	$37.75	39.0	-1.54	76832	39.03	37.09	39.29	-41.7	11.22	1.1355894e7		4.58551e8				
tickerspy	twin	-3.92%	$37.75	39.00	-1.54	76,832	39.03	37.09	39.29	41.70	11.22		33.9	446.1m	0.81%	$0.08		
tmx-quotemedia	twin	-3.92%	37.750	39.000	-1.540	79,607	39.030	37.093	39.290	41.700	11.220	11,355,894	33.60	428,684,999	0.814	0.080 usd	1.17	
updown	twin	-3.92%	$37.75	$39.00	-$1.54	76,832	$39.03	$37.09	$39.29	$41.70	$11.22	11.35b	34.21	$459m			1.18	
wallstreetsurvivor	twin	-3.92%	37.75	39.00	-1.54	76,832	39.03	37.09		41.70	11.22		33.60	$446m	0.80%	0.28 -	0.05	
yahoo-finance	twin	3.92%	37.75	38.90	1.54	76,832	39.03	37.09	39.29	41.70	11.22		32.71	428.65m	0.80%	0.32	1.15	
ycharts-com	twin	-3.69%	37.84		-1.45					41.70	11.22		32.34	429.11m	0.83%		1.17	
zacks	twin	(-3.92%)	37.75		-1.54	vol.  76,832	39.03	37.09		41.70	11.22		28.06	446.18 m	0.81	0.32	1.4	
advfn	mchp	-2.04	33.54	33.89	-0.7	5126904	33.96	33.29										
barchart	mchp	-2.04%	33.54	33.88	-0.70	4,489,323	33.96	33.29	34.24	41.15	26.69		16.06	$6.32 b	4.1%	$1.38	+2.14	
barrons	mchp	2.02%	33.55	33.89	-0.69	5.047m	33.96	33.29				194.72 million		$6.50 billion	4.13%	$0.35		
bloomberg	mchp	-2.044%	33.540	33.890	-0.700	5,126,904	33.960	33.290		41.50	27.46	190.480mil	15.315	6,388.688mil	4.109	0.346 regular cash	2.190	
boston-com	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
bostonmerchant	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
business-insider	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
chron	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
cio-com	mchp	-2.04%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279	15.25	6b	4.1	1.38		
cnn-money	mchp	-2.04%today&rsquo;s change	33.54data as of 4:00pm et	33.88	-0.70	5,117,273	33.96	33.29	34.24				15.2	$6.4b	4.13%			
easystockalterts	mchp	-2.07%	33.54	33.89	-0.70	5119904	33.96	33.29	34.24	41.50	27.46		15.25				2.20	
eresearch-fidelity-com	mchp	-2.04%	33.5400	33.8900	-0.7000	+8.63%	33.9600	33.2900	34.2400	41.5000	27.4600	190,561,000	3.96	$6.52b	$0.346000	06/02/11		
finance-abc7-com	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
finance-abc7chicago-com	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
financial-content	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
finapps-forbes-com	mchp	-2.0%	$33.54	33.89	-0.70	5,126,904	33.96	33.29	34.24	41.50	27.46	191 mil	15.7	6 bil	4.1	1.38	2.14	
finviz	mchp	-1.90%	33.59			5,126,304			34.24	-18.36%	25.86%	190.56m	15.56	6.52b		1.38	2.20	
fool	mchp	-1.96%	$33.57	$33.89	-0.67	4,821,768	$33.96	$33.29	$34.24	$41.50	$27.46		15.90	$6.39b	5.10%	1.38		
foxbusiness	mchp		$33.54		-0.70	5,395,747			$34.24									
google-finance	mchp	(-2.04%)	33.54	33.89	-0.70	5.13m	33.96	33.29		41.50	27.46	190.48m	15.25	6.39b	4.13	0.35	2.20	
howthemarketworks	mchp	-2.044%	33.54	33.89	-0.7	5,119,904	33.96	33.29	34.24									
hpcwire	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
insidestocks	mchp	-2.04%	33.54	33.88	-0.70	4401514	33.96	33.29					price earnings ratio: 14.78					
investopedia	mchp	-2.04 %	$33.54	33.89	-0.70				34.24									
investorguide	mchp	-2.04%	33.54	33.88	-0.70		33.96	33.29		41.50	27.46		15.94	6.389b			2.148	
marketintellisearch	mchp	-1.96 %	$33.57	$33.89	-0.67	5093.80k	$33.96	$31.51	$34.24			190.56m	15.56	6.52b	4.04 %		2.20	
marketwatch	mchp	-2.04%	$33.53	open: 33.89	-0.70	275,701	$33.96	$33.29	$34.24	$41.50	$27.46		15.86	$6.50b	4.13%	0.35	2.12	
minyanville	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
msn-money	mchp	-2.04%	33.54	33.89	-0.70	5.13 mil	33.96	33.29	34.24	41.50	27.46	190.56 mil	15.25	6.52 bil	4.04%	1.38	2.15	
nasdaq-com	mchp	2.04%	$ 33.54	$ 33.89	0.70	5,126,904	$ 33.96	$ 33.29	$ 34.24	$ 41.50	$ 27.46	190,480,000	15.67	$ 6,388,699,200	4.04 %	$1.384000	$ 2.14	
optimum	mchp	-2.04%	33.54 ( 4:00 pm edt)	33.89	-0.70	5,116,604	33.96	33.29	34.24	41.50	27.46	190.56m	15.2	6.4b	4.13	1.38	2.20	
paidcontent	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
pc-quote	mchp	-2.04%	33.54	33.89	-0.70	5,396,001	33.96	33.29	34.24	41.50	27.46	191,583,691	15.32727	6,425,717,000		0.346		
personal-wealth-biz	mchp	-2.04%	33.54	33.88	-0.70	5,395,147	33.96	33.29	34.24	41.50	27.46		15.94		4.02	1.378	2.148	
predictwallstreet	mchp	-2.04%	33.54		-0.70	5,126,904												
raymond-james	mchp	-2.04	33.54	33.89	-0.70	5,126,904	33.96	33.29	33.54	41.50	27.46		14.65				2.29	
renewable-energy-world	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
screamingmedia	mchp																	
scroli	mchp	-2.04%	mchp 33.54	33.89	-0.70	4,362,504	33.96	33.29	34.24	41.50	27.46		15.25				2.20	
simple-stock-quotes	mchp	-1.90%	last trade: 33.59		change: -0.650								p/e ratio: 15.94					
smartmoney	mchp	(-2.04%)	33.54	$33.89	-0.70	5,126,904	$33.96	$33.29	$34.24	$41.50	$27.46			6,524,800	4.03%	$0.35		
stocknod	mchp	-2.044%	33.54 usd	33.89	-0.7000	5,119,904	33.96	33.29	34.24	41.50	27.46	190,561,279						
stockpickr	mchp	-2.04%	$33.54 -0.70 | -2.04%	33.89	-0.70	5.13m	33.96	33.29	34.24	41.50	27.46							
stocksmart	mchp	%	$38.315	34.39		293,993	39.48	38.285										
stocktwits	mchp	-2.02%	33.55		-0.69													
streetinsider-com	mchp	2.04%	33.54	$33.89	-0.7	5,119,904	$33.96	$33.29	$34.24	$41.50	$27.46		15.25				$2.20	
thecramerreport	mchp		34.24	33.76	+0.52	3822282	34.34	33.76										
thestree	mchp	-2.04%	$33.54	33.89	-0.7	5126904	33.96	33.29	34.24	-41.5	27.46	1.90479654e8		6.425726328e9				
tickerspy	mchp	-2.04%	$33.54	33.89	-0.70	5,126,904	33.96	33.29	34.24	41.50	27.46		15.6	6.4b	4.04%	$0.35		
tmx-quotemedia	mchp	-2.04%	33.540	33.890	-0.700	5,395,747	33.960	33.290	34.240	41.500	27.460	190,479,654	15.90	6,388,687,595	4.042	0.346 usd	2.15	
updown	mchp	-2.04%	$33.54	$33.89	-$0.70	5,119,573	$33.96	$33.29	$34.24	$41.50	$27.46	190.48b	15.05	$6.42b			2.24	
wallstreetsurvivor	mchp	-2.04%	33.54	33.89	-0.70	5,119,904	33.96	33.29		41.50	27.46		15.90	$7b	4.00%	1.37 -	2.15	
yahoo-finance	mchp	2.04%	33.54	33.88	0.70	5,126,304	33.96	33.29	34.24	41.50	27.46		15.61	6.39b	4.20%	1.38	2.15	
ycharts-com	mchp	-2.02%	33.55		-0.69					41.50	27.46		15.60	6.32b	4.18%		2.15	
zacks	mchp	(-2.04%)	33.54		-0.70	vol.  5,124,604	33.96	33.29		41.50	27.46		16.31	6.52 b	4.04	1.38	2.1	
advfn	pay	-2.97	39.5	40.91	-1.21	2922987	41.88	39.24										
barchart	pay	-2.97%	39.50	40.91	-1.21	2,738,709	41.88	39.24	40.71	58.88	20.97		30.70	$3.49 b			+1.38	
barrons	pay	2.97%	39.50	40.91	-1.21	2.911m	41.88	39.24				87.78 million		$3.78 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	-2.972%	39.500	40.910	-1.210	2,922,987	41.880	39.240		58.88	20.97	89.355mil	27.241	3,529.522mil			1.450	
boston-com	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
bostonmerchant	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
business-insider	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
chron	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
cio-com	pay	-2.97%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978	28.42	4b				
cnn-money	pay	-2.97%	39.50	40.91	-1.21	2,920,487	41.88	39.24	40.71				28.4	$3.5b				
easystockalterts	pay	-2.96%	39.50	40.91	-1.21	2919244	41.88	39.24	40.71	56.84	20.97		28.42				1.39	
eresearch-fidelity-com	pay	-2.97%	39.5000	40.9100	-1.2100	+80.77%	41.8800	39.2400	40.7100	58.8800	20.9700	89,355,000	5.96	$3.64b				
finance-abc7-com	pay	-2.972%	39.50 usd	40.91	-1.210	2,920,287	41.88	39.24	40.71	56.84	20.97	89,354,978						
finance-abc7chicago-com	pay	-2.972%	39.50 usd	40.91	-1.210	2,920,287	41.88	39.24	40.71	56.84	20.97	89,354,978						
financial-content	pay	-2.972%	39.50 usd	40.91	-1.210	2,920,287	41.88	39.24	40.71	56.84	20.97	89,354,978						
finapps-forbes-com	pay	-3.0%	$39.50	40.91	-1.21	2,922,987	41.88	39.24	40.71	58.88	20.97	89 mil	28.6	4 bil	0.0	0.00	1.38	
finviz	pay	-2.97%	39.50			2,925,237			40.71	-32.91%	88.36%	89.35m	29.29	3.64b			1.39	
fool	pay	-2.97%	$39.50	$40.91	-1.21	2,920,487	$41.88	$39.24	$40.71	$58.88	$20.97		29.60	$3.53b				
foxbusiness	pay		$39.50		-1.21	2,924,778			$40.71									
google-finance	pay	(-2.97%)	39.50	40.91	-1.21	2.92m	41.88	39.24		58.88	20.97	89.35m	28.51	3.53b			1.39	
howthemarketworks	pay	-2.972%	39.5	40.91	-1.21	2,922,787	41.88	39.24	40.71									
hpcwire	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
insidestocks	pay	-2.97%	39.50	40.91	-1.21	2924296	41.88	39.24					price earnings ratio: 23.94					
investopedia	pay	-2.97 %	$39.50	40.91	-1.21				40.71									
investorguide	pay	-2.97%	39.50	40.91	-1.21		41.88	39.24		58.88	20.97		29.22	3.529b			1.393	
marketintellisearch	pay	-3.02 %	$39.48	$40.91	-1.23	2520.20k	$41.88	$39.24	$40.71			89.35m	29.29	3.64b	0.0 %		1.39	
marketwatch	pay	-2.97%	$39.50	open: 40.91	-1.21	12,072	$41.88	$39.24	$40.71	$58.88	$20.97		29.48	$3.78b			1.34	
minyanville	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
msn-money	pay	-2.97%	39.50	40.91	-1.21	2.92 mil	41.88	39.24	40.71	58.88	20.97	89.35 mil	28.21	3.64 bil			1.39	
nasdaq-com	pay	2.97%	$ 39.50		1.21	2,916,374	$ 41.88	$ 39.24	$ 40.71	$ 58.88	$ 20.97	89,261,000	28.62	$ 3,525,809,500			$ 1.38	
optimum	pay	-2.97%	39.50 ( 4:01 pm edt)	40.91	-1.21	2,918,944	41.88	39.24	40.71	56.84	20.97	89.35m	28.4	3.5b			1.39	
paidcontent	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
pc-quote	pay	-2.97%	39.5	40.91	-1.21	2,924,778	41.88	39.24	40.71	58.88	20.97	93,064,929	29.38571	3,676,065,000				
personal-wealth-biz	pay	-2.97%	39.50	40.91	-1.21	2,924,778	41.88	39.24	40.71	58.88	20.97		29.22			0.00	1.393	
predictwallstreet	pay	-2.97%	39.50		-1.21	2,922,987												
raymond-james	pay	-2.97	39.50	40.91	-1.21	2,922,987	41.88	39.24	39.50	58.88	20.97		27.24				1.45	
renewable-energy-world	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
screamingmedia	pay																	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	-2.97%	last trade: 39.50		change: -1.210								p/e ratio: 29.22					
smartmoney	pay	(-2.97%)	39.50	$40.91	-1.21	2,922,987	$41.88	$39.24	$40.71	$58.88	$20.97			3,637,600	0.00%	$0.00		
stocknod	pay	-2.972%	39.50 usd	40.91	-1.210	2,922,787	41.88	39.24	40.71	56.84	20.97	89,354,978						
stockpickr	pay	-2.97%	$39.50 -1.21 | -2.97%	41.71	-1.21	2.92m	41.88	39.24	40.71	58.88	20.97							
stocksmart	pay	%	$46.39	38.83		140,288	48.44	46.34										
stocktwits	pay	-3.00%	39.49		-1.22													
streetinsider-com	pay	2.97%	39.50	$40.91	-1.21	2,919,244	$41.88	$39.24	$40.71	$56.84	$20.97		28.42				$1.39	
thecramerreport	pay		40.71	41.03	-0.43	2501426	41.92	40.10										
thestree	pay	-2.97%	$39.5	41.71	-1.21	2922987	41.88	39.24	40.71	-58.88	20.97	8.9354978e7		3.676063795e9				
tickerspy	pay	-2.97%	$39.50	40.91	-1.21	2,916,374	41.88	39.24	40.71	58.88	20.97		29.1	3.6b	0.00%	$0.00		
tmx-quotemedia	pay	-2.97%	39.500	40.910	-1.210	2,924,778	41.880	39.240	40.710	58.880	20.970	89,354,978	29.30	3,529,521,631			1.39	
updown	pay	-2.97%	$39.50	$40.91	-$1.21	2,910,936	$41.88	$39.24	$40.71	$58.88	$20.97	89.35b	28.47	$3.67b				
wallstreetsurvivor	pay	-2.97%	39.50	40.91	-1.21	2,922,787	41.88	39.24		58.88	20.97		29.30	$4b			1.13	
yahoo-finance	pay	2.97%	39.50	40.91	1.21	2,927,737	41.88	39.24	40.71	58.88	20.97		28.36	3.53b			1.39	
ycharts-com	pay	-3.00%	39.49		-1.22					58.88	20.97		28.21	3.49b	0.00%		1.40	
zacks	pay	(-2.97%)	39.50		-1.21	vol.  2,923,996	41.88	39.24		58.88	20.97		30.38	3.64 b	0.00	0.00	1.34	
advfn	vmed	-3.73	27.1	27.28	-1.05	8739403	27.61	26.36										
barchart	vmed	-3.73%	27.10	27.30	-1.05	9,902,306	27.61	26.36	28.15	33.28	19.23		78.08	$8.73 b	0.57%	$0.16	+0.13	
barrons	vmed	3.77%	27.09	27.28	-1.06	8.565m	27.61	26.36				327.10 million		$8.92 billion	0.59%	$0.04		
bloomberg	vmed	-3.730%	27.100	27.280	-1.050	8,739,403	27.610	26.360		33.32	19.14	313.459mil	23.707	8,494.746mil	0.590	0.040 regular cash	0.700	
boston-com	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
bostonmerchant	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
business-insider	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
chron	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
cio-com	vmed	-3.73%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843		9b	0.6	0.16		
cnn-money	vmed	-3.73%	27.10	27.30	-1.05	8,668,214	27.61	26.36	28.15				nm	$8.6b	0.59%			
easystockalterts	vmed	-3.85%	27.10	27.28	-1.05	8733463	27.61	26.36	28.15	33.32	19.14						-0.01	
eresearch-fidelity-com	vmed	-3.73%	27.1000	27.2800	-1.0500	+43.62%	27.6100	26.3600	28.1500	33.3200	19.1402	317,268,000	4.01	$8.93b	$0.040000	06/23/11		
finance-abc7-com	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
finance-abc7chicago-com	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
financial-content	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
finapps-forbes-com	vmed	-3.7%	$27.10	27.28	-1.05	8,739,403	27.61	26.36	28.15	33.32	19.14	317 mil	30.8	9 bil	0.6	0.16	0.88	
finviz	vmed	-3.73%	27.10			8,738,803			28.15	-18.57%	42.46%	317.27m		8.93b		0.16	0.00	
fool	vmed	-3.66%	$27.12	$27.28	-1.03	8,015,444	$27.61	$26.36	$28.15	$33.32	$19.14		287.20	$8.60b	1.10%	0.16		
foxbusiness	vmed		$27.10		-1.05	8,751,473			$28.15									
google-finance	vmed	(-3.73%)	27.10	27.28	-1.05	8.74m	27.61	26.36		33.32	19.14	317.27m	90,333.33	8.60b	0.59	0.04	0.00	
howthemarketworks	vmed	-3.73%	27.1	27.28	-1.05	8,733,463	27.61	26.36	28.15									
hpcwire	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
insidestocks	vmed	-3.73%	27.10	27.30	-1.05	9605884	27.61	26.36										
investopedia	vmed	-3.73 %	$27.10	27.28	-1.05				28.15									
investorguide	vmed	-3.73%	27.10	27.30	-1.05		27.61	26.36		33.32	19.14		249.12	8.598b			0.113	
marketintellisearch	vmed	-3.77 %	$27.09	$27.28	-1.06	8697.40k	$27.61	$26.36	$28.15			317.27m	0.00	8.93b	0.57 %		0.00	
marketwatch	vmed	-3.73%	$27.09	open: 27.28	-1.05	75,949	$27.61	$26.36	$28.15	$33.32	$19.34		1260.00	$8.92b	0.59%	0.04	0.02	
minyanville	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
msn-money	vmed	-3.73%	27.10	27.28	-1.05	8.74 mil	27.61	26.36	28.15	33.32	19.14	317.27 mil	-8.50	8.93 bil	0.57%	0.16	0.12	
nasdaq-com	vmed	3.73%	$ 27.10	$ 27.28	1.05	8,739,403	$ 27.61	$ 26.36	$ 28.15	$ 33.32	$ 19.1402	317,268,000	208.46	$ 8,597,962,800	0.57 %	$0.160000	$ 0.13	
optimum	vmed	-3.73%	27.10 ( 4:00 pm edt)	27.28	-1.05	8,733,463	27.61	26.36	28.15	33.32	19.14	317.27m		8.6b	0.59	0.16	-0.01	
paidcontent	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
pc-quote	vmed	-3.73%	27.1	27.28	-1.05	8,743,829	27.61	26.36	28.15	33.32	19.14	329,092,362		8,918,403,000		0.04		
personal-wealth-biz	vmed	-3.73%	27.10	27.30	-1.05	8,750,873	27.61	26.74	28.15	33.32	19.14		249.12		0.57	0.16	0.113	
predictwallstreet	vmed	-3.73%	27.10		-1.05	8,739,403												
raymond-james	vmed	-3.73	27.10	27.28	-1.05	8,739,403	27.61	26.36	27.10	33.32	19.14						-0.02	
renewable-energy-world	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
screamingmedia	vmed																	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-3.73%	last trade: 27.10		change: -1.050								p/e ratio: 249.12					
smartmoney	vmed	(-3.73%)	27.10	$27.28	-1.05	8,739,403	$27.61	$26.36	$28.15	$33.32	$19.14			8,931,100	0.57%	$0.04		
stocknod	vmed	-3.730%	27.10 usd	27.28	-1.050	8,733,463	27.61	26.36	28.15	32.52	19.14	317,267,843						
stockpickr	vmed	-3.73%	$27.10 -1.05 | -3.73%	27.28	-1.05	8.74m	27.61	26.36	28.15	33.32	19.14							
stocksmart	vmed	%	$32.22	27.14		372,514	32.94	32.09										
stocktwits	vmed	-3.77%	27.09		-1.06													
streetinsider-com	vmed	3.73%	27.10	$27.28	-1.05	8,733,463	$27.61	$26.36	$28.15	$33.32	$19.14						$-0.01	
thecramerreport	vmed		28.15	28.06	+0.04	2323808	28.30	27.84										
thestree	vmed	-3.73%	$27.1	27.28	-1.05	8739403	27.61	26.36	28.15	-33.32	19.14	3.17267843e8		8.918399067e9				
tickerspy	vmed	-3.73%	$27.10	27.28	-1.05	8,739,403	27.61	26.36	28.15	33.32	19.14		0.0	8.9b	0.57%	$0.04		
tmx-quotemedia	vmed	-3.73%	27.100	27.280	-1.050	8,751,473	27.610	26.360	28.150	33.320	19.140	317,267,843	287.60	8,597,958,545	0.568	0.040 usd	0.10	
updown	vmed	-3.73%	$27.10	$27.28	-$1.05	8,665,614	$27.61	$26.36	$28.15	$33.32	$19.14	317.26b	409.42	$8.91b			0.07	
wallstreetsurvivor	vmed	-3.73%	27.10	27.28	-1.05	8,733,463	27.61	26.36		33.32	19.34		287.60	$9b	0.60%	0.16 -	-0.69	
yahoo-finance	vmed	3.73%	27.10	27.30	1.05	8,738,803	27.61	26.36	28.15	33.32	19.14		239.82	8.60b	0.60%	0.16	0.11	
ycharts-com	vmed	-3.77%	27.09		-1.06					33.32	19.14							
zacks	vmed	(-3.73%)	27.10		-1.05	vol.  8,737,818	27.61	26.36		33.32	19.14		78.19	8.93 b	0.57	0.16	.36	
advfn	jcp	-1.75	30.93	31.24	-0.55	5804897	31.88	30.86										
barchart	jcp	-1.75%	30.93	31.24	-0.55	5,804,897	31.88	30.86	31.48	40.76	18.96		19.27	$7.11 b	2.56%	$0.80	+1.66	
barrons	jcp	1.75%	30.93	31.24	-0.55	5.792m	31.88	30.86				238.00 million		$6.70 billion	2.59%	$0.2		
bloomberg	jcp	-1.747%	30.930	31.240	-0.550	5,804,897	31.880	30.860		41.00	19.42	213.209mil	17.574	6,594.562mil	2.586	0.200 regular cash	1.760	
boston-com	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
bostonmerchant	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
business-insider	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
chron	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
cio-com	jcp	-1.75%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237	19.09	7b	2.5	0.8		
cnn-money	jcp	-1.75%	30.93	31.31	-0.55	5,800,997	31.88	30.86	31.48				19.1	$6.6b	2.59%			
easystockalterts	jcp	-1.76%	30.93	31.24	-0.55	5804897	31.88	30.86	31.48	41.00	19.42		19.09				1.62	
eresearch-fidelity-com	jcp	-1.75%	30.9300	31.2400	-0.5500	+22.35%	31.8800	30.8600	31.4800	41.0000	19.4200	213,209,000	5.18	$6.71b	$0.200000	08/01/11		
finance-abc7-com	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
financial-content	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-1.8%	$30.93	31.24	-0.55	5,804,897	31.88	30.86	31.48	41.00	19.42	213 mil	18.6	7 bil	2.6	0.80	1.66	
finviz	jcp	-1.75%	30.93			5,800,997			31.48	-24.11%	63.19%	213.21m	19.21	6.59b		0.80	1.61	
fool	jcp	-1.75%	$30.93	$31.24	-0.55	5,799,397	$31.88	$30.86	$31.48	$41.00	$19.42		18.80	$6.59b	3.10%	0.80		
foxbusiness	jcp		$30.93		-0.55	5,814,254			$31.48									
google-finance	jcp	(-1.75%)	30.93	31.24	-0.55	5.80m	31.88	30.86		41.00	19.42	213.21m	19.24	6.59b	2.59	0.20	1.61	
howthemarketworks	jcp	-1.747%	30.93	31.24	-0.55	5,792,041	31.88	30.86	31.48									
hpcwire	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
insidestocks	jcp	-1.75%	30.93	31.24	-0.55	5814200	31.88	30.86					price earnings ratio: 19.09					
investopedia	jcp	-1.75 %	$30.93	31.24	-0.55				31.48									
investorguide	jcp	-1.75%	30.93	31.24	-0.55		31.88	30.86		41.00	19.42		18.85	6.595b			1.67	
marketintellisearch	jcp	-1.75 %	$30.93	$31.24	-0.55	5737.20k	$31.88	$30.86	$31.48			213.21m	19.55	6.71b	2.54 %		1.61	
marketwatch	jcp	-1.75%	$31.11	open: 31.24	-0.55	17,066	$31.88	$30.86	$31.48	$41.00	$19.42		18.78	$6.70b	2.59%	0.20	1.65	
minyanville	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
msn-money	jcp	-1.75%	30.93	31.24	-0.55	5.8 mil	31.88	30.86	31.48	41.00	19.42	213.21 mil	18.98	6.71 bil	2.54%	0.80	1.65	
optimum	jcp	-1.75%	30.93 ( 4:15 pm edt)	31.24	-0.55	5,804,897	31.88	30.86	31.48	41.00	19.42	213.21m	19.1	6.6b	2.59	0.80	1.62	
paidcontent	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
pc-quote	jcp	-1.75%	30.93	31.24	-0.55	5,804,897	31.88	30.86	31.48	41.00	19.42	215,208,050	19.15337	6,656,385,000		0.2		
personal-wealth-biz	jcp	-1.75%	30.93	31.24	-0.55	5,814,254	31.88	30.86	31.48	41.00	19.42		18.85		2.54	0.80	1.67	
predictwallstreet	jcp	-1.75%	30.93		-0.55	5,804,897												
raymond-james	jcp	-1.75	30.93	31.24	-0.55	5,804,897	31.88	30.86	30.93	41.00	19.42		18.98				1.63	
renewable-energy-world	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
screamingmedia	jcp																	
scroli	jcp	-1.75%	jcp 30.93	31.24	-0.55	5,172,078	31.88	30.86	31.48	41.00	19.42		19.24				1.61	
simple-stock-quotes	jcp	-1.75%	last trade: 30.93		change: -0.550								p/e ratio: 18.85					
smartmoney	jcp	(-1.75%)	30.93	$31.24	-0.55	5,804,897	$31.88	$30.86	$31.48	$41.00	$19.42			6,711,800	2.54%	$0.20		
stocknod	jcp	-1.747%	30.93 usd	31.24	-0.5500	5,804,897	31.88	30.86	31.48	41.00	19.42	213,209,237						
stockpickr	jcp	-1.75%	$30.93 -0.55 | -1.75%	31.24	-0.55	5.80m	31.88	30.86	31.48	41.00	19.42							
stocksmart	jcp	%	$33.98	32.34		572,381	35.68	33.54										
stocktwits	jcp	-1.72%	30.94		-0.54													
streetinsider-com	jcp	1.75%	30.93	$31.24	-0.55	5,804,897	$31.88	$30.86	$31.48	$41.00	$19.42		19.09				$1.62	
thecramerreport	jcp		31.48	31.20	+0.26	4804557	31.54	30.82										
thestree	jcp	-1.75%	$30.93	31.24	-0.55	5799597	31.88	30.86	31.48	-41.0	19.42	2.13209237e8		6.656392379e9				
tickerspy	jcp	-1.75%	$30.93	31.24	-0.55	5,804,897	31.88	30.86	31.48	41.00	19.42		19.3	6.7b	2.54%	$0.20		
tmx-quotemedia	jcp	-1.75%	30.930	31.240	-0.550	5,814,254	31.880	30.860	31.480	41.000	19.420	213,209,237	19.00	6,594,561,700	2.586	0.200 usd	1.66	
updown	jcp	-1.75%	$30.93	$31.24	-$0.55	5,786,731	$31.88	$30.86	$31.48	$41.00	$19.42	213.20b	18.61	$6.65b				
wallstreetsurvivor	jcp	-1.75%	30.93	31.24	-0.55	5,792,041	31.88	30.86		41.00	19.42		19.00	$7b	2.50%	0.80 -	1.63	
yahoo-finance	jcp	1.75%	30.93	31.24	0.55	5,804,897	31.88	30.86	31.48	41.00	19.42		18.52	6.59b	2.50%	0.80	1.67	
ycharts-com	jcp	-1.72%	30.94		-0.54					41.00	19.42		18.64	7.11b	2.65%		1.66	
zacks	jcp	(-1.75%)	30.93		-0.55	vol.  5,804,897	31.88	30.86		41.00	19.42		19.43	6.71 b	2.54	0.80	1.62	
advfn	fcx	-2.91	54.45	55.64	-1.63	13692690	56.32	54.26										
barchart	fcx	-2.91%	54.45	55.64	-1.63	13,692,690	56.32	54.26	56.08	60.19	31.72		9.34	$51.54 b	1.8%	$1.00	+5.15	
barrons	fcx	2.91%	54.45	55.64	-1.63	13.588m	56.32	54.26				949.00 million		$52.73 billion	1.84%	$0.25		
bloomberg	fcx	-2.907%	54.450	55.640	-1.630	13,692,690	56.320	54.260		60.75	32.25	947.315mil	9.205	51,581.320mil	3.486	0.250 regular cash	5.915	
boston-com	fcx	-2.907%	54.45 usd	55.64	-1.630	13,692,690	56.32	54.26	56.08	122.69	46.06	947,315,321						
bostonmerchant	fcx	-2.907%	54.45 usd	55.64	-1.630	13,692,690	56.32	54.26	56.08	122.69	46.06	947,315,321						
business-insider	fcx	-2.907%	54.45 usd	55.64	-1.630	13,692,690	56.32	54.26	56.08	122.69	46.06	947,315,321						
chron	fcx	-2.907%	54.45 usd	55.64	-1.630	13,692,690	56.32	54.26	56.08	122.69	46.06	947,315,321						
cio-com	fcx	-2.91%	54.45 usd	55.64	-1.630	13,692,690	56.32	54.26	56.08	122.69	46.06	947,315,321	15.17	52b	1.8	1		
cnn-money	fcx	-2.91%	54.45	55.64	-1.63	13,692,690	56.32	54.26	56.08				15.2	$51.6b	1.84%			
easystockalterts	fcx	-2.93%	54.45	55.64	-1.63	13692690	56.32	54.26	56.08	122.69	46.06		19.04				2.86	
eresearch-fidelity-com	fcx	-2.91%	54.4500	55.6400	-1.6300	+57.44%	56.3200	54.2600	56.0800	61.3450	32.8550	947,315,000	1.15	$53.13b	$0.250000	08/01/11		
finance-abc7-com	fcx	-2.907%	54.45 usd	55.64	-1.630	13,691,590	56.32	54.26	56.08	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	-2.907%	54.45 usd	55.64	-1.630	13,691,590	56.32	54.26	56.08	122.69	46.06	947,315,321						
financial-content	fcx	-2.907%	54.45 usd	55.64	-1.630	13,691,590	56.32	54.26	56.08	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	-2.9%	$54.45	55.64	-1.63	13,691,590	56.32	54.26	56.08	61.34	32.85	947 mil	9.3	52 bil	1.8	1.00	5.87	
finviz	fcx	-2.91%	54.45			13,680,171			56.08	-10.42%	68.51%	947.32m	9.29	51.58b		1.00	5.86	
fool	fcx	-2.91%	$54.45	$55.64	-1.63	13,564,151	$56.32	$54.26	$56.08	$61.35	$32.85		15.40	$51.58b	0.90%	1.00		
foxbusiness	fcx		$54.45		-1.63	13,722,509			$56.08									
google-finance	fcx	(-2.91%)	54.45	55.64	-1.63	13.69m	56.32	54.26		61.35	32.85	947.32m	9.29	51.58b	1.84	0.25	5.86	
howthemarketworks	fcx	-2.907%	54.45	55.64	-1.63	13,587,790	56.32	54.26	56.08									
hpcwire	fcx	-2.907%	54.45 usd	55.64	-1.630	13,692,690	56.32	54.26	56.08	122.69	46.06	947,315,321						
insidestocks	fcx	-2.91%	54.45	55.64	-1.63	13623646	56.32	54.26					price earnings ratio: 9.28					
investopedia	fcx	-2.91 %	$54.45	55.64	-1.63				56.08									
investorguide	fcx	-2.91%	54.45	55.64	-1.63		56.32	54.26		61.345	32.855		10.91	51.581b			5.142	
marketintellisearch	fcx	-2.91 %	$54.45	$55.64	-1.63	13453.20k	$56.32	$54.26	$56.08			947.32m	9.57	53.13b	1.78 %		5.86	
marketwatch	fcx	-2.91%	$54.48	open: 55.64	-1.63	136,705	$56.32	$54.26	$56.08	$61.35	$32.86		9.31	$52.73b	1.84%	0.25	5.85	
minyanville	fcx	-2.907%	54.45 usd	55.64	-1.630	13,691,590	56.32	54.26	56.08	122.69	46.06	947,315,321						
msn-money	fcx	-2.91%	54.45	55.64	-1.63	13.69 mil	56.32	54.26	56.08	61.35	32.86	947.32 mil	9.28	53.13 bil	1.78%	1.00	5.86	
nasdaq-com	fcx	2.91%	$ 54.45		1.63	13,691,590	$ 56.32	$ 54.26	$ 56.08	$ 61.345	$ 32.855	947,315,000	9.28	$ 51,581,301,750	1.78 %	$1.000000	$ 5.87	
optimum	fcx	-2.91%	54.45 ( 4:15 pm edt)	55.64	-1.63	13,691,590	56.32	54.26	56.08	122.69	46.06	947.32m	15.2	51.6b	1.84	1.00	3.59	
paidcontent	fcx	-2.907%	54.45 usd	55.64	-1.630	13,691,590	56.32	54.26	56.08	122.69	46.06	947,315,321						
pc-quote	fcx	-2.91%	54.45	55.64	-1.63	13,692,690	56.32	54.26	56.08	61.35	32.85	964,723,875	9.44804	52,529,215,000		0.25		
personal-wealth-biz	fcx	-2.91%	54.45	55.64	-1.63	13,722,509	56.32	54.26	56.08	61.345	32.855		10.91		1.60	0.90	5.142	
predictwallstreet	fcx	-2.91%	54.45		-1.63	13,691,590												
raymond-james	fcx	-2.91	54.45	55.64	-1.63	13,691,590	56.32	54.26	54.45	61.35	32.86		9.19				5.93	
renewable-energy-world	fcx	-2.907%	54.45 usd	55.64	-1.630	13,691,590	56.32	54.26	56.08	122.69	46.06	947,315,321						
screamingmedia	fcx																	
scroli	fcx	-2.91%	fcx 54.45	55.64	-1.63	11,816,137	56.32	54.26	56.08	61.35	32.85		9.29				5.86	
simple-stock-quotes	fcx	-2.91%	last trade: 54.45		change: -1.630								p/e ratio: 10.91					
smartmoney	fcx	(-2.91%)	54.45	$55.64	-1.63	13,691,590	$56.32	$54.26	$56.08	$61.34	$32.86			53,125,400	1.78%	$0.25		
stocknod	fcx	-2.907%	54.45 usd	55.64	-1.630	13,691,590	56.32	54.26	56.08	122.69	46.06	947,315,321						
stockpickr	fcx	-2.91%	$54.45 -1.63 | -2.91%	55.75	-1.63	13.68m	56.32	54.26	56.08	61.35	32.86							
stocksmart	fcx	%	$49.43	119.15		1,563,392	51.86	49.195										
stocktwits	fcx	-2.87%	54.47		-1.61													
streetinsider-com	fcx	2.91%	54.45	$55.64	-1.63	13,691,590	$56.32	$54.26	$56.08	$122.69	$46.06		19.04				$2.86	
thecramerreport	fcx		56.08	56.07	+0.62	15913056	56.78	55.43										
thestree	fcx	-2.91%	$54.45	55.75	-1.63	13678771	56.32	54.26	56.08	-61.35	32.86	9.47315321e8		5.2538107703e10				
tickerspy	fcx	-2.91%	$54.45	55.64	-1.63	13,691,590	56.32	54.26	56.08	61.34	32.85		9.6	53.1b	1.78%	$0.25		
tmx-quotemedia	fcx	-2.91%	54.450	55.640	-1.630	13,722,509	56.320	54.260	56.080	61.345	32.855	947,315,321	15.60	51,581,319,228	2.755	0.250 usd	3.59	
updown	fcx	-2.91%	$54.45	$55.64	-$1.63	13,549,965	$56.32	$54.26	$56.08	$61.34	$32.86	947.31b	10.65	$52.53b			5.21	
wallstreetsurvivor	fcx	-2.91%	54.45	55.64	-1.63	13,587,790	56.32	54.26		61.35	32.86		15.60	$53b	1.80%	0.95 -	2.29	
yahoo-finance	fcx	2.91%	54.45	55.64	1.63	13,691,590	56.32	54.26	56.08	61.35	32.85		10.59	51.58b	1.80%	1.00	5.14	
ycharts-com	fcx	-2.87%	54.47		-1.61					61.34	32.85		9.28	51.60b	1.85%		5.87	
zacks	fcx	(-2.91%)	54.45		-1.63	vol.  13,691,590	56.32	54.26		61.35	32.86		9.45	53.13 b	1.78	1.00	5.93	
advfn	pag	-3.92	23.02	23.74	-0.94	995608	23.75	22.96										
barchart	pag	-3.92%	23.02	23.74	-0.94	995,608	23.75	22.96	23.96	24.00	11.58		15.65	$2.13 b	0.3%	$0.07	+1.33	
barrons	pag	3.92%	23.02	23.74	-0.94	991,008	23.75	22.96				92.09 million		$2.16 billion	1.39%	$0.08		
bloomberg	pag	-3.923%	23.020	23.740	-0.940	995,608	23.750	22.960		24.00	11.62	92.628mil	15.554	2,132.306mil	0.304	0.080 regular cash	1.480	
boston-com	pag	-3.923%	23.02 usd	23.74	-0.9400	995,608	23.75	22.96	23.96	24.00	11.62	92,628,403						
bostonmerchant	pag	-3.923%	23.02 usd	23.74	-0.9400	995,608	23.75	22.96	23.96	24.00	11.62	92,628,403						
business-insider	pag	-3.923%	23.02 usd	23.74	-0.9400	995,608	23.75	22.96	23.96	24.00	11.62	92,628,403						
chron	pag	-3.923%	23.02 usd	23.74	-0.9400	995,608	23.75	22.96	23.96	24.00	11.62	92,628,403						
cio-com	pag	-3.92%	23.02 usd	23.74	-0.9400	995,608	23.75	22.96	23.96	24.00	11.62	92,628,403	15.45	2b	1.2	0.28		
cnn-money	pag	-3.92%	23.02	23.72	-0.94	994,127	23.75	22.96	23.96				15.4	$2.1b	1.22%			
easystockalterts	pag	-3.96%	23.02	23.74	-0.94	995608	23.75	22.96	23.96	24.00	11.62		16.68				1.38	
eresearch-fidelity-com	pag	-3.92%	23.0200	23.7400	-0.9400	+72.87%	23.7500	22.9600	23.9600	24.0000	11.6200	92,628,000	9.22	$2.22b	$0.070000	06/03/11		
finance-abc7-com	pag	-3.923%	23.02 usd	23.74	-0.9400	994,127	23.75	22.96	23.96	24.00	11.62	92,628,403						
finance-abc7chicago-com	pag	-3.923%	23.02 usd	23.74	-0.9400	994,127	23.75	22.96	23.96	24.00	11.62	92,628,403						
financial-content	pag	-3.923%	23.02 usd	23.74	-0.9400	994,127	23.75	22.96	23.96	24.00	11.62	92,628,403						
finapps-forbes-com	pag	-3.9%	$23.02	23.74	-0.94	994,127	23.75	22.96	23.96	24.00	11.62	93 mil	16.0	2 bil	1.2	0.28	1.44	
finviz	pag	-3.92%	23.02			994,127			23.96	-4.08%	98.76%	92.63m	16.80	2.13b		0.28	1.37	
fool	pag	-3.92%	$23.02	$23.74	-0.94	991,008	$23.75	$22.96	$23.96	$24.00	$11.62		16.20	$2.13b	4.90%	0.07		
foxbusiness	pag		$23.02		-0.94	995,608			$23.96									
google-finance	pag	(-3.92%)	23.02	23.74	-0.94	994,127.00	23.75	22.96		24.00	11.62	92.63m	15.27	2.13b	1.22	0.07	1.51	
howthemarketworks	pag	-3.923%	23.02	23.74	-0.94	991,008	23.75	22.96	23.96									
hpcwire	pag	-3.923%	23.02 usd	23.74	-0.9400	995,608	23.75	22.96	23.96	24.00	11.62	92,628,403						
insidestocks	pag	-3.92%	23.02	23.74	-0.94	995608	23.75	22.96					price earnings ratio: 15.55					
investopedia	pag	-3.92 %	$23.02	23.74	-0.94				23.96									
investorguide	pag	-3.92%	23.02	23.74	-0.94		23.75	22.96		24.00	11.62		18.14	2.132b			1.321	
marketintellisearch	pag	-3.92 %	$23.02	$23.74	-0.94	980.10k	$23.75	$22.96	$23.96			92.63m	17.49	2.22b	1.17 %		1.37	
marketwatch	pag	-3.92%	$23.02	open: 23.74	-0.94	10,513	$23.75	$22.96	$23.96	$24.00	$11.62		15.48	$2.16b	1.39%	0.08	1.49	
minyanville	pag	-3.923%	23.02 usd	23.74	-0.9400	994,127	23.75	22.96	23.96	24.00	11.62	92,628,403						
msn-money	pag	-3.92%	23.02	23.74	-0.94	994,127	23.75	22.96	23.96	24.00	11.62	92.63 mil	15.88	2.22 bil	1.17%	0.28	1.43	
nasdaq-com	pag	3.92%	$ 23.02		0.94	994,127	$ 23.75	$ 22.96	$ 23.96	$ 24	$ 11.62	92,628,000	15.99	$ 2,132,296,560	1.17 %	$0.280000	$ 1.44	
optimum	pag	-3.92%	23.02 ( 4:15 pm edt)	23.74	-0.94	994,127	23.75	22.96	23.96	24.00	11.62	92.63m	15.4	2.1b	1.22	0.28	1.49	
paidcontent	pag	-3.923%	23.02 usd	23.74	-0.9400	994,127	23.75	22.96	23.96	24.00	11.62	92,628,403						
pc-quote	pag	-3.92%	23.02	23.74	-0.94	995,608	23.75	22.96	23.96	23.94	11.62	93,191,329	15.97241	2,145,264,000		0.07		
personal-wealth-biz	pag	-3.92%	23.02	23.74	-0.94	995,608	23.75	22.96	23.96	24.00	11.62		18.14		0.29	0.07	1.321	
predictwallstreet	pag	-3.92%	23.02		-0.94	994,127												
raymond-james	pag	-3.92	23.02	23.74	-0.94	994,127	23.75	22.96	23.02	24.00	11.62		15.25				1.51	
renewable-energy-world	pag	-3.923%	23.02 usd	23.74	-0.9400	994,127	23.75	22.96	23.96	24.00	11.62	92,628,403						
screamingmedia	pag																	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	-3.92%	last trade: 23.02		change: -0.940								p/e ratio: 18.14					
smartmoney	pag	(-3.92%)	23.02	$23.74	-0.94	994,127	$23.75	$22.96	$23.96	$24.00	$11.62			2,219,400	1.17%	$0.07		
stocknod	pag	-3.923%	23.02 usd	23.74	-0.9400	994,127	23.75	22.96	23.96	24.00	11.62	92,628,403						
stockpickr	pag	-3.92%	$23.02 -0.94 | -3.92%	23.74	-0.94	994.13k	23.75	22.96	23.96	24.00	11.62							
stocksmart	pag	%	$20.08	17.42		29,770	20.9	19.99										
stocktwits	pag	-3.92%	23.02		-0.94													
streetinsider-com	pag	3.92%	23.02	$23.74	-0.94	994,127	$23.75	$22.96	$23.96	$24.00	$11.62		16.68				$1.38	
thecramerreport	pag		23.96	23.20	+0.80	1493070	24.00	23.10										
thestree	pag	-3.92%	$23.02	23.74	-0.94	994127	23.75	22.96	23.96	-24.0	11.62	9.2628403e7		2.145273813e9				
tickerspy	pag	-3.92%	$23.02	23.74	-0.94	994,127	23.75	22.96	23.96	24.00	11.62		16.5	2.2b	0.29%	$0.07		
tmx-quotemedia	pag	-3.92%	23.020	23.740	-0.940	995,608	23.750	22.960	23.960	24.000	11.620	92,628,403	16.80	2,132,305,837	1.390	0.080 usd	1.43	
updown	pag	-3.92%	$23.02	$23.74	-$0.94	985,095	$23.75	$22.96	$23.96	$24.00	$11.62	92.62b	17.52	$2.14b			1.32	
wallstreetsurvivor	pag	-3.92%	23.02	23.74	-0.94	991,008	23.75	22.96		24.00	11.62		16.80	$2b	1.20%		1.18	
yahoo-finance	pag	3.92%	23.02	23.74	0.94	994,127	23.75	22.96	23.96	24.00	11.62		17.43	2.13b	1.20%	0.28	1.32	
ycharts-com	pag	-3.92%	23.02		-0.94					24.00	11.62		17.31	2.13b	1.25%		1.33	
zacks	pag	(-3.92%)	23.02		-0.94	vol.  994,127	23.75	22.96		24.00	11.62		16.19	2.22 b	0.29	0.07	1.48	
advfn	laz	-3.93	34.7	35.71	-1.42	742937	35.95	34.47										
barchart	laz	-3.93%	34.70	35.71	-1.42	742,937	35.95	34.47	36.12	46.36	28.98		17.31	$3.93 b	1.77%	$0.64	+2.05	
barrons	laz	3.93%	34.70	35.71	-1.42	736,762	35.95	34.47				138.47 million		$4.75 billion	1.84%	$0.16		
bloomberg	laz	-3.931%	34.700	35.710	-1.420	742,937	35.950	34.470		46.54	29.39	119.698mil	16.927	4,435.339mil	1.541	0.160 partnership dist	2.050	
boston-com	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
bostonmerchant	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
business-insider	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
chron	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
cio-com	laz	-3.93%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000		4b	1.7	0.64		
cnn-money	laz	-3.93%	34.70	35.86	-1.42	736,762	35.95	34.47	36.12					$3.8b	1.84%			
easystockalterts	laz	-3.98%	34.70	35.71	-1.42	742937	35.95	34.47	36.12	46.54	29.39						0.00	
eresearch-fidelity-com	laz	-3.93%	34.7000	35.7100	-1.4200	+19.09%	35.9500	34.4700	36.1200	46.5400	29.3900	119,698,000	1.31	$4.32b	$0.160000	05/27/11		
finance-abc7-com	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
finance-abc7chicago-com	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
financial-content	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
finapps-forbes-com	laz	-3.9%	$34.70	35.71	-1.42	742,937	35.95	34.47	36.12	46.54	29.39	120 mil	16.5	4 bil	1.8	0.64	2.10	
finviz	laz	-3.93%	34.70			742,937			36.12	-25.15%	19.72%	119.70m	17.28	4.32b		0.64	2.09	
fool	laz	-3.93%	$34.70	$35.71	-1.42	742,937	$35.95	$34.47	$36.12	$46.54	$29.39		17.10	$4.15b	1.20%	0.64		
foxbusiness	laz		$34.70		-1.42	742,937			$36.12									
google-finance	laz	(-3.93%)	34.70	35.71	-1.42	742,937.00	35.95	34.47		46.54	29.39	119.70m	16.58	4.15b	1.84	0.16	2.09	
howthemarketworks	laz	-3.931%	34.7	35.71	-1.42	736,762	35.95	34.47	36.12									
hpcwire	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
insidestocks	laz	-3.93%	34.70	35.71	-1.42	736762	35.95	34.47					price earnings ratio: 17.01					
investopedia	laz	-3.93 %	$34.70	35.71	-1.42				36.12									
investorguide	laz	-3.93%	34.70	35.71	-1.42		35.95	34.47		46.54	29.39		19.26	4.061b			1.875	
marketintellisearch	laz	-3.93 %	$34.70	$35.71	-1.42	711.20k	$35.95	$34.47	$36.12			119.70m	17.28	4.32b	1.77 %		2.09	
marketwatch	laz	-3.93%	$34.70	open: 35.71	-1.42	6,575	$35.95	$34.47	$36.12	$46.54	$29.39		17.54	$4.75b	1.84%	0.16	1.98	
minyanville	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
msn-money	laz	-3.93%	34.70	35.71	-1.42	742,937	35.95	34.47	36.12	46.54	29.39	119.70 mil	24.61	4.32 bil	1.77%	0.64	2.09	
nasdaq-com	laz	3.93%	$ 34.70		1.42	742,937	$ 35.95	$ 34.47	$ 36.12	$ 46.54	$ 29.39	119,698,000	16.93	$ 4,153,520,600	1.77 %	$0.640000	$ 2.05	
optimum	laz	-3.93%	34.70 ( 4:15 pm edt)	35.71	-1.42	742,937	35.95	34.47	36.12	46.54	29.39	110.92m		3.8b	1.84	0.64		
paidcontent	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
pc-quote	laz	-3.93%	34.7	35.71	-1.42	742,937	35.95	34.47	36.12	46.54	29.39	124,768,778	25.65248	4,329,477,000		0.16		
personal-wealth-biz	laz	-3.93%	34.70	35.71	-1.42	742,937	35.95	34.47	36.12	46.54	29.39		19.26		1.48	0.535	1.875	
predictwallstreet	laz	-3.93%	34.70		-1.42	742,937												
raymond-james	laz	-3.93	34.70	35.71	-1.42	742,937	35.95	34.47	34.70	46.54	29.39		14.64				2.37	
renewable-energy-world	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
screamingmedia	laz																	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-3.93%	last trade: 34.70		change: -1.420								p/e ratio: 19.26					
smartmoney	laz	(-3.93%)	34.70	$35.71	-1.42	742,937	$35.95	$34.47	$36.12	$46.54	$29.39			4,323,500	1.77%	$0.16		
stocknod	laz	-3.931%	34.70 usd	35.71	-1.420	742,937	35.95	34.47	36.12	46.54	29.39	110,925,000						
stockpickr	laz	-3.93%	$34.70 -1.42 | -3.93%	35.71	-1.42	742.94k	35.95	34.47	36.12	46.54	29.39							
stocksmart	laz	%	$37.29	39.5		16,814	38.73	37.28										
stocktwits	laz	-3.93%	34.70		-1.42													
streetinsider-com	laz	3.93%	34.70	$35.71	-1.42	742,937	$35.95	$34.47	$36.12	$46.54	$29.39						$0.00	
thecramerreport	laz		36.12	36.44	-0.05	403260	36.44	35.92										
thestree	laz	-3.93%	$34.7	35.71	-1.42	742937	35.95	34.47	36.12	-46.54	29.39	1.19697937e8		4.329474345e9				
tickerspy	laz	-3.93%	$34.70	35.71	-1.42	742,937	35.95	34.47	36.12	46.54	29.39		25.6	4.3b	1.77%	$0.16		
tmx-quotemedia	laz	-3.93%	34.700	35.710	-1.420	742,937	35.950	34.470	36.120	46.540	29.390	119,697,937	17.10	4,153,518,414	1.772	0.160 usd	2.11	
updown	laz	-3.93%	$34.70	$35.71	-$1.42	736,362	$35.95	$34.47	$36.12	$46.54	$29.39	119.69b	15.21	$4.32b			2.38	
wallstreetsurvivor	laz	-3.93%	34.70	35.71	-1.42	736,762	35.95	34.47		46.54	29.82		17.10	$4b	1.80%	0.50 -	1.36	
yahoo-finance	laz	3.93%	34.70	35.71	1.42	742,937	35.95	34.47	36.12	46.54	29.39		18.51	4.06b	1.80%	0.64	1.88	
ycharts-com	laz	-3.93%	34.70		-1.42					46.54	29.39		15.99	3.93b	1.87%		2.17	
zacks	laz	(-3.93%)	34.70		-1.42	vol.  742,937	35.95	34.47		46.54	29.39		17.28	4.32 b	1.77	0.64	2.09	
advfn	cdzi	-4.50	10.83	11.25	-0.51	31183	11.27	10.69										
barchart	cdzi	-4.50%	10.83	11.25	-0.51	58,478	11.27	10.69	11.34	13.36	9.30		0.00	$149.78 m			-0.23	
barrons	cdzi	4.50%	10.83	11.25	-0.51	31,183	11.27	10.69				13.67 million		$170.36 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	-4.497%	10.830	11.250	-0.510	31,183	11.270	10.690		13.36	9.30	13.827mil		149.750mil			-1.090	
boston-com	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
bostonmerchant	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
business-insider	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
chron	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
cio-com	cdzi	-4.50%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354		150m				
cnn-money	cdzi	-4.50%	10.83	11.27	-0.51	17,755	11.27	10.69	11.34				nm	$149.7m				
easystockalterts	cdzi	-4.53%	10.83	11.25	-0.51	31183	11.27	10.69	11.34	13.36	9.30						-1.09	
eresearch-fidelity-com	cdzi	-4.50%	10.8300	11.2500	-0.5100	-7.65%	11.2700	10.6900	11.3400	13.3600	9.3000	14,232,000	18.47	$161.39m				
finance-abc7-com	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
finance-abc7chicago-com	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
financial-content	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
finapps-forbes-com	cdzi	-4.5%	$10.83	11.25	-0.51	31,183	11.27	10.69	11.34	13.36	9.30	14 mil		154 mil	0.0	0.00		
finviz	cdzi	-4.50%	10.83			31,183			11.34	-18.94%	16.45%	14.23m		154.11m			-1.09	
fool	cdzi	-4.50%	$10.83	$11.25	-0.51	29,339	$11.27	$10.69	$11.34	$13.36	$9.30		0.00	$149.75m				
foxbusiness	cdzi		$10.83		-0.51	31,583			$11.34									
google-finance	cdzi	(-4.50%)	10.83	11.25	-0.51	31,183.00	11.27	10.69		13.36	9.30	13.83m		149.75m			-1.09	
howthemarketworks	cdzi	-4.497%	10.83	11.25	-0.51	29,239	11.27	10.69	11.34									
hpcwire	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
insidestocks	cdzi	-4.50%	10.83	11.25	-0.51	31183	11.27	10.69										
investopedia	cdzi	-4.50 %	$10.83	11.25	-0.51				11.34									
investorguide	cdzi	-4.50%	10.83	11.25	-0.51		11.27	10.69		13.36	9.30			149.7m			-1.09	
marketintellisearch	cdzi	-4.5 %	$10.83	$11.25	-0.51	40.10k	$11.27	$10.69	$11.34			14.23m	0.00	0.16b	0.0 %		-1.09	
marketwatch	cdzi	-4.50%	$10.83	open: 11.25	-0.51	1,844	$11.27	$10.69	$11.34	$13.36	$9.30			$170.36m				
minyanville	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
msn-money	cdzi	-4.50%	10.83	11.25	-0.51	31,183	11.27	10.69	11.34	13.36	9.30	14.23 mil	-9.94	161.4 mil			-1.09	
nasdaq-com	cdzi	4.5%	$ 10.83	$ 11.25	0.51	31,183	$ 11.27	$ 10.69	$ 11.34	$ 13.36	$ 9.30	13,827,000		$ 149,746,410				
optimum	cdzi	-4.50%	10.83 ( 4:30 pm edt)	11.25	-0.51	31,183	11.27	10.69	11.34	13.36	9.30	13.83m		149.8m			-1.09	
paidcontent	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
pc-quote	cdzi	-4.50%	10.83	11.25	-0.51	31,183	11.27	10.69	11.34	13.36	9.30	15,546,131	-10.85321	168,365,000				
personal-wealth-biz	cdzi	-4.50%	10.83	11.25	-0.51	31,583	11.27	10.69	11.34	13.36	9.30					0.00	-1.09	
predictwallstreet	cdzi	-4.50%	10.83		-0.51	31,183												
raymond-james	cdzi	-4.50	10.83	11.25	-0.51	31,183	11.27	10.69	10.83	13.36	9.30						-1.09	
renewable-energy-world	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
screamingmedia	cdzi																	
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	-4.50%	last trade: 10.83		change: -0.510													
smartmoney	cdzi	(-4.50%)	10.83	$11.25	-0.51	31,183	$11.27	$10.69	$11.34	$13.36	$9.30			156,800	0.00%	$0.00		
stocknod	cdzi	-4.497%	10.83 usd	11.25	-0.5100	31,183	11.27	10.69	11.34	13.36	9.300	13,827,354						
stockpickr	cdzi	-4.50%	$10.83 -0.51 | -4.50%	11.25	-0.51	31.18k	11.27	10.69	11.34	13.36	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	4.5%	10.83	$11.25	-0.51	31,183	$11.27	$10.69	$11.34	$13.36	$9.30						$-1.09	
thecramerreport	cdzi		11.34	11.80	-0.49	17171	11.90	11.31										
thestree	cdzi	-4.5%	$10.83	11.25	-0.51	31183	11.27	10.69	11.34	-13.36	9.3	1.3827354e7		1.63577598e8				
tickerspy	cdzi	-4.50%	$10.83	11.25	-0.51	31,183	11.27	10.69	11.34	13.36	9.30		-10.4	156.8m	0.00%	$0.00		
tmx-quotemedia	cdzi	-4.50%	10.830	11.250	-0.510	31,583	11.270	10.690	11.340	13.360	9.300	13,827,354		149,750,244			-1.09	
updown	cdzi	-4.50%	$10.83	$11.25	-$0.51	29,339	$11.27	$10.69	$11.34	$13.36	$9.30	13.82b		$164m			-1.09	
wallstreetsurvivor	cdzi	-4.50%	10.83	11.25	-0.51	29,239	11.27	10.69		13.36	9.30			$157m			-1.16	
yahoo-finance	cdzi	4.50%	10.83	11.25	0.51	31,183	11.27	10.69	11.34	13.36	9.30			149.75m			-1.09	
ycharts-com	cdzi	-4.59%	10.82		-0.52					13.36	9.30			149.64m	0.00%		-1.09	
zacks	cdzi	(-4.50%)	10.83		-0.51	vol.  31,183	11.27	10.69		13.36	9.30			156.80 m	0.00	0.00		
advfn	fcs	-5.66	15.51	16.15	-0.93	2829688	16.24	15.32										
barchart	fcs	-5.66%	15.51	16.24	-0.93	2,829,688	16.24	15.32	16.44	21.02	7.71		9.95	$1.98 b			+1.35	
barrons	fcs	5.66%	15.51	16.15	-0.93	2.826m	16.24	15.32				128.00 million		$2.18 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-5.657%	15.510	16.150	-0.930	2,829,688	16.240	15.320		21.02	7.71	127.599mil	10.551	1,979.056mil			1.470	
boston-com	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
bostonmerchant	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
business-insider	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
chron	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
cio-com	fcs	-5.66%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725	11.49	2b				
cnn-money	fcs	-5.66%	15.51	16.15	-0.93	2,826,010	16.19	15.32	16.44				11.5	$2.0b				
easystockalterts	fcs	-5.76%	15.51	16.15	-0.93	2829688	16.24	15.32	16.44	20.99	7.71		11.49				1.35	
eresearch-fidelity-com	fcs	-5.66%	15.5100	16.1500	-0.9300	+58.23%	16.2400	15.3200	16.4400	21.0200	7.7100	127,599,000	2.30	$2.10b				
finance-abc7-com	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,488	16.24	15.32	16.44	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,488	16.24	15.32	16.44	20.99	7.710	127,598,725						
financial-content	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,488	16.24	15.32	16.44	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	-5.7%	$15.51	16.15	-0.93	2,829,488	16.24	15.32	16.44	21.02	7.71	128 mil	11.5	2 bil	0.0	0.00	1.35	
finviz	fcs	-5.66%	15.51			2,829,288			16.44	-26.21%	101.17%	127.60m	11.49	1.98b			1.35	
fool	fcs	-5.66%	$15.51	$16.15	-0.93	2,827,465	$16.24	$15.32	$16.44	$21.02	$7.71		12.30	$1.98b				
foxbusiness	fcs		$15.51		-0.93	2,829,688			$16.44									
google-finance	fcs	(-5.66%)	15.51	16.15	-0.93	2.83m	16.24	15.32		21.02	7.71	127.60m	11.46	1.98b			1.35	
howthemarketworks	fcs	-5.657%	15.51	16.15	-0.93	2,826,010	16.24	15.32	16.44									
hpcwire	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
insidestocks	fcs	-5.66%	15.51	16.24	-0.93	2826210	16.24	15.32					price earnings ratio: 9.29					
investopedia	fcs	-5.66 %	$15.51	16.15	-0.93				16.44									
investorguide	fcs	-5.66%	15.51	16.15	-0.93		16.24	15.32		21.02	7.71		12.18	1.984b			1.35	
marketintellisearch	fcs	-5.66 %	$15.51	$16.15	-0.93	2869.50k	$16.24	$15.32	$16.44			127.60m	12.18	2.10b	0.0 %		1.35	
marketwatch	fcs	-5.66%	$15.51	open: 16.15	-0.93	20,617	$16.24	$15.32	$16.44	$21.02	$7.71		11.66	$2.18b			1.33	
minyanville	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
msn-money	fcs	-5.66%	15.51	16.15	-0.93	2.83 mil	16.24	15.32	16.44	21.02	7.71	127.60 mil	11.49	2.1 bil			1.35	
nasdaq-com	fcs	5.66%	$ 15.51		0.93	2,829,688	$ 16.24	$ 15.32	$ 16.44	$ 21.02	$ 7.71	127,599,000	11.49	$ 1,979,060,490			$ 1.35	
optimum	fcs	-5.66%	15.51 ( 4:15 pm edt)	16.15	-0.93	2,829,288	16.24	15.32	16.44	20.99	7.71	127.60m	11.5	2.0b			1.35	
paidcontent	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
pc-quote	fcs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fcs	-5.66%	15.51	16.15	-0.93	2,829,688	16.24	15.32	16.44	21.02	7.71		12.18			0.00	1.35	
predictwallstreet	fcs	-5.66%	15.51		-0.93	2,829,688												
raymond-james	fcs	-5.66	15.51	16.15	-0.93	2,829,688	16.24	15.32	15.51	21.02	7.71		11.08				1.40	
renewable-energy-world	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
screamingmedia	fcs																	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	-5.66%	last trade: 15.51		change: -0.930								p/e ratio: 12.18					
smartmoney	fcs	(-5.66%)	15.51	$16.15	-0.93	2,829,688	$16.24	$15.32	$16.44	$21.02	$7.71			2,097,700	0.00%	$0.00		
stocknod	fcs	-5.657%	15.51 usd	16.15	-0.9300	2,829,688	16.24	15.32	16.44	20.99	7.710	127,598,725						
stockpickr	fcs	-5.66%	$15.51 -0.93 | -5.66%	16.21	-0.93	2.83m	16.24	15.32	16.44	21.02	7.71							
stocksmart	fcs	%	$17.605	15.94		139,039	18.1	17.55										
stocktwits	fcs	-5.60%	15.52		-0.92													
streetinsider-com	fcs	5.66%	15.51	$16.15	-0.93	2,829,488	$16.24	$15.32	$16.44	$20.99	$7.71		11.49				$1.35	
thecramerreport	fcs		16.44	16.58	-0.17	1393285	16.92	16.37										
thestree	fcs	-5.66%	$15.51	16.21	-0.93	2829288	16.24	15.32	16.44	-21.02	7.71	1.27598725e8		2.119414822e9				
tickerspy	fcs	-5.66%	$15.51	16.15	-0.93	2,829,688	16.24	15.32	16.44	21.02	7.71		12.2	2.0b	0.00%	$0.00		
tmx-quotemedia	fcs	-5.66%	15.510	16.150	-0.930	2,829,688	16.240	15.320	16.440	21.020	7.710	127,598,725	12.20	1,979,056,225			1.35	
updown	fcs	-5.66%	$15.51	$16.15	-$0.93	2,808,771	$16.24	$15.32	$16.44	$21.02	$7.71	127.59b	11.92	$2.11b			1.39	
wallstreetsurvivor	fcs	-5.66%	15.51	16.15	-0.93	2,826,010	16.24	15.32		21.02	7.71		12.20	$2b			1.20	
yahoo-finance	fcs	5.66%	15.51	16.15	0.93	2,829,688	16.24	15.32	16.44	21.02	7.71		11.49	1.98b			1.35	
ycharts-com	fcs	-5.60%	15.52		-0.92					21.02	7.71		11.50	1.98b	0.00%		1.35	
zacks	fcs	(-5.66%)	15.51		-0.93	vol.  2,829,688	16.24	15.32		21.02	7.71		9.84	2.10 b	0.00	0.00	1.67	
advfn	rah	-0.77	86.81	87.53	-0.67	482697	87.64	86.6										
barchart	rah	-0.77%	86.81	87.53	-0.67	482,697	87.64	86.60	87.48	91.35	54.70		17.31	$4.77 b			+4.49	
barrons	rah	0.77%	86.81	87.53	-0.67	481,376	87.64	86.60				55.62 million		$4.84 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.766%	86.810	87.530	-0.670	482,697	87.640	86.600		91.35	54.70	55.044mil	16.694	4,778.403mil		1.000 special cash	5.200	
boston-com	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
bostonmerchant	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
business-insider	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
chron	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
cio-com	rah	-0.77%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384	19.33	5b				
cnn-money	rah	-0.77%	86.81	87.64	-0.67	482,297	87.64	86.60	87.48				19.3	$4.8b				
easystockalterts	rah	-0.77%	86.81	87.53	-0.67	482697	87.64	86.60	87.48	91.35	54.70		19.33				4.49	
eresearch-fidelity-com	rah	-0.77%	86.8100	87.5300	-0.6700	+46.51%	87.6400	86.6000	87.4800	91.3510	54.7000	55,044,000	0.66	$4.82b				
finance-abc7-com	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
finance-abc7chicago-com	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
financial-content	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
finapps-forbes-com	rah	-0.8%	$86.81	87.53	-0.67	482,697	87.64	86.60	87.48	91.35	54.70	55 mil	19.3	5 bil	0.0	0.00	4.49	
finviz	rah	-0.77%	86.81			482,297			87.48	-4.97%	58.70%	55.04m	19.25	4.78b			4.51	
fool	rah	-0.77%	$86.81	$87.53	-0.67	481,376	$87.64	$86.60	$87.48	$91.35	$54.70		19.50	$4.78b				
foxbusiness	rah		$86.81		-0.67	482,697			$87.48									
google-finance	rah	(-0.77%)	86.81	87.53	-0.67	482,697.00	87.64	86.60		91.35	54.70	55.04m	19.27	4.78b			4.51	
howthemarketworks	rah	-0.766%	86.81	87.53	-0.67	481,376	87.64	86.6	87.48									
hpcwire	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
insidestocks	rah	-0.77%	86.81	87.53	-0.67	481376	87.64	86.60					price earnings ratio: 17.16					
investopedia	rah	-0.77 %	$86.81	87.53	-0.67				87.48									
investorguide	rah	-0.77%	86.81	87.53	-0.67		87.64	86.60		91.35	54.70		19.48	4.778b			4.49	
marketintellisearch	rah	-0.77 %	$86.81	$87.53	-0.67	496.00k	$87.64	$86.60	$87.48			55.04m	19.40	4.81b	0.0 %		4.51	
marketwatch	rah	-0.77%	$86.81	open: 87.53	-0.67	6,045	$87.64	$86.60	$87.48	$91.35	$54.70		19.31	$4.84b			4.49	
minyanville	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
msn-money	rah	-0.77%	86.81	87.53	-0.67	482,697	87.64	86.60	87.48	91.35	54.70	55.04 mil	19.33	4.82 bil			4.51	
nasdaq-com	rah	0.77%	$ 86.81		0.67	482,697	$ 87.64	$ 86.60	$ 87.48	$ 91.351	$ 54.70	55,044,000	19.33	$ 4,778,369,640			$ 4.49	
optimum	rah	-0.77%	86.81 ( 4:15 pm edt)	87.53	-0.67	482,697	87.64	86.60	87.48	91.35	54.70	55.04m	19.3	4.8b			4.49	
paidcontent	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
pc-quote	rah	-0.77%	86.81	87.53	-0.67	482,697	87.64	86.6	87.48	91.35	54.70	55,551,261	19.51225	4,822,405,000		1.0		
personal-wealth-biz	rah	-0.77%	86.81	87.53	-0.67	482,697	87.64	86.60	87.48	91.35	54.70		19.48			0.00	4.49	
predictwallstreet	rah	-0.77%	86.81		-0.67	482,697												
raymond-james	rah	-0.77	86.81	87.53	-0.67	482,697	87.64	86.60	86.81	91.35	54.70		19.08				4.55	
renewable-energy-world	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
screamingmedia	rah																	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.77%	last trade: 86.81		change: -0.670								p/e ratio: 19.48					
smartmoney	rah	(-0.77%)	86.81	$87.53	-0.67	482,697	$87.64	$86.60	$87.48	$91.35	$54.70			4,815,300	0.00%	$1.00		
stocknod	rah	-0.7659%	86.81 usd	87.53	-0.6700	482,697	87.64	86.60	87.48	91.35	54.70	55,044,384						
stockpickr	rah	-0.77%	$86.81 -0.67 | -0.77%	87.54	-0.67	482.30k	87.64	86.60	87.48	91.35	54.70							
stocksmart	rah	%	$87.53	65.14		22,875	88.34	87.53										
stocktwits	rah	-0.77%	86.81		-0.67													
streetinsider-com	rah	0.77%	86.81	$87.53	-0.67	482,697	$87.64	$86.60	$87.48	$91.35	$54.70		19.33				$4.49	
thecramerreport	rah		87.48	88.01	-0.13	262907	88.01	87.29										
thestree	rah	-0.77%	$86.81	87.54	-0.67	482297	87.64	86.6	87.48	-91.35	54.7	5.5044384e7		4.822438482e9				
tickerspy	rah	-0.77%	$86.81	87.53	-0.67	481,751	87.64	86.60	87.48	91.35	54.70		19.5	4.8b	0.00%	$1.00		
tmx-quotemedia	rah	-0.77%	86.810	87.530	-0.670	482,697	87.640	86.600	87.480	91.351	54.700	55,044,384	19.50	4,778,402,975			4.49	
updown	rah	-0.77%	$86.81	$87.53	-$0.67	476,652	$87.64	$86.60	$87.48	$91.35	$54.70	55.04b	19.20	$4.82b			4.56	
wallstreetsurvivor	rah	-0.77%	86.81	87.53	-0.67	481,376	87.64	86.60		91.35	54.70		19.50	$5b			3.74	
yahoo-finance	rah	0.77%	86.81	87.53	0.67	482,697	87.64	86.60	87.48	91.35	54.70		19.33	4.78b			4.49	
ycharts-com	rah	-0.77%	86.81		-0.67					91.30	54.70		19.33	4.77b	0.00%		4.49	
zacks	rah	(-0.77%)	86.81		-0.67	vol.  482,697	87.64	86.60		91.35	54.70		17.29	4.82 b	0.00	0.00	5.06	
advfn	ntap	-5.78	47.28	49.62	-2.9	9567908	49.74	47.17										
barchart	ntap	-5.78%	47.28	49.62	-2.90	8,608,308	49.74	47.17	50.18	61.02	37.04		29.12	$17.39 b			+1.62	
barrons	ntap	5.78%	47.28	49.62	-2.90	9.567m	49.74	47.17				393.70 million		$19.02 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-5.779%	47.280	49.620	-2.900	9,567,908	49.740	47.170		61.02	37.04	372.390mil	29.006	17,606.580mil			1.630	
boston-com	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
bostonmerchant	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
business-insider	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
chron	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
cio-com	ntap	-5.78%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997	27.65	18b				
cnn-money	ntap	-5.78%today&rsquo;s change	47.28data as of 4:00pm et	49.62	-2.90	9,562,758	49.74	47.17	50.18				27.6	$17.6b				
easystockalterts	ntap	-5.84%	47.28	49.62	-2.90	9559317	49.74	47.17	50.18	61.02	37.04		27.65				1.71	
eresearch-fidelity-com	ntap	-5.78%	47.2800	49.6200	-2.9000	+13.97%	49.7400	47.1700	50.1800	61.0200	37.0400	372,390,000	2.98	$18.69b				
finance-abc7-com	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
finance-abc7chicago-com	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
financial-content	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
finapps-forbes-com	ntap	-5.8%	$47.28	49.62	-2.90	9,567,908	49.74	47.17	50.18	61.02	37.04	372 mil	29.2	18 bil	0.0	0.00	1.62	
finviz	ntap	-5.78%	47.28			9,567,408			50.18	-22.52%	27.65%	372.39m	29.35	18.69b			1.71	
fool	ntap	-5.90%	$47.22	$49.62	-2.96	9,259,489	$49.74	$47.17	$50.18	$61.02	$37.04		29.90	$17.52b				
foxbusiness	ntap		$47.28		-2.90	9,573,613			$50.18									
google-finance	ntap	(-5.80%)	47.27	49.62	-2.91	9.57m	49.74	47.17		61.02	37.04	371.11m	27.69	17.54b			1.71	
howthemarketworks	ntap	-5.779%	47.28	49.62	-2.9	9,559,317	49.74	47.17	50.18									
hpcwire	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
insidestocks	ntap	-5.78%	47.28	49.62	-2.90	7740428	49.74	47.17					price earnings ratio: 22.30					
investopedia	ntap	-5.78 %	$47.28	49.62	-2.90				50.18									
investorguide	ntap	-5.78%	47.28	49.62	-2.90		49.74	47.17		61.02	37.04		29.35	17.546b			1.71	
marketintellisearch	ntap	-5.74 %	$47.30	$49.62	-2.88	9485.20k	$49.74	$47.17	$50.18			372.39m	29.35	18.69b	0.0 %		1.71	
marketwatch	ntap	-5.80%	$47.26	open: 49.62	-2.91	8,621	$49.74	$47.17	$50.18	$61.02	$37.04		29.83	$19.02b			1.58	
minyanville	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
msn-money	ntap	-5.78%	47.28	49.62	-2.90	9.57 mil	49.74	47.17	50.18	61.02	37.04	372.39 mil	27.65	18.69 bil			1.71	
nasdaq-com	ntap	5.78%	$ 47.28	$ 49.62	2.90	9,567,908	$ 49.74	$ 47.17	$ 50.18	$ 61.02	$ 37.04	367,872,000	29.19	$ 17,392,988,160			$ 1.62	
optimum	ntap	-5.78%	47.28 ( 4:00 pm edt)	49.62	-2.90	9,559,317	49.74	47.17	50.18	61.02	37.04	372.06m	27.6	17.6b			1.71	
paidcontent	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
pc-quote	ntap	-5.78%	47.28	49.62	-2.90	9,574,103	49.74	47.17	50.18	61.02	37.04	392,238,177	29.12281	18,545,021,000				
personal-wealth-biz	ntap	-5.78%	47.28	49.62	-2.90	9,573,113	49.74	47.17	50.18	61.02	37.04		29.35			0.00	1.71	
predictwallstreet	ntap	-5.78%	47.28		-2.90	9,567,908												
raymond-james	ntap	-5.78	47.28	49.62	-2.90	9,567,908	49.74	47.17	47.28	61.02	37.04		25.28				1.87	
renewable-energy-world	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
screamingmedia	ntap																	
scroli	ntap	-5.80%	ntap 47.27	49.62	-2.91	8,170,352	49.74	47.17	50.18	61.02	37.04		27.69				1.71	
simple-stock-quotes	ntap	-5.78%	last trade: 47.28		change: -2.900								p/e ratio: 29.35					
smartmoney	ntap	(-5.78%)	47.28	$49.62	-2.90	9,567,908	$49.74	$47.17	$50.18	$61.02	$37.04			18,669,800	0.00%	$0.00		
stocknod	ntap	-5.779%	47.28 usd	49.62	-2.900	9,559,317	49.74	47.17	50.18	61.02	37.04	372,056,997						
stockpickr	ntap	-5.78%	$47.28 -2.90 | -5.78%	49.62	-2.90	9.57m	49.74	47.17	50.18	61.02	37.04							
stocksmart	ntap	%	$53.31	54.9		588,886	55.04	53.21										
stocktwits	ntap	-5.78%	47.28		-2.90													
streetinsider-com	ntap	5.78%	47.28	$49.62	-2.9	9,559,317	$49.74	$47.17	$50.18	$61.02	$37.04		27.65				$1.71	
thecramerreport	ntap		50.18	49.78	+0.38	4772424	50.51	49.315										
thestree	ntap	-5.78%	$47.28	49.62	-2.9	9567908	49.74	47.17	50.18	-61.02	37.04	3.71112544e8		1.8528438451e10				
tickerspy	ntap	-5.78%	$47.28	49.62	-2.90	9,567,908	49.74	47.17	50.18	61.02	37.04		29.3	18.5b	0.00%	$0.00		
tmx-quotemedia	ntap	-5.78%	47.280	49.620	-2.900	9,573,613	49.740	47.170	50.180	61.020	37.040	371,112,544	29.30	17,546,201,080			1.71	
updown	ntap	-5.78%	$47.28	$49.62	-$2.90	9,567,008	$49.74	$47.17	$50.18	$61.02	$37.04	371.11b	26.63	$18.48b				
wallstreetsurvivor	ntap	-5.78%	47.28	49.62	-2.90	9,559,317	49.74	47.17		61.02	37.04		29.30	$19b			1.71	
yahoo-finance	ntap	5.78%	47.28	49.62	2.90	9,567,408	49.74	47.17	50.18	61.02	37.04		27.65	17.55b			1.71	
ycharts-com	ntap	-5.78%	47.28		-2.90					61.02	37.04		27.65	17.39b	0.00%		1.71	
zacks	ntap	(-5.78%)	47.28		-2.90	vol.  9,563,358	49.74	47.17		61.02	37.04		29.34	18.62 b	0.00	0.00	1.71	
advfn	rad	-5.47	1.21	1.27	-0.07	16495659	1.28	1.21										
barchart	rad	-5.47%	1.21	1.27	-0.07	16,495,659	1.28	1.21	1.28	1.47	0.86		0.00	$1.08 b			-0.63	
barrons	rad	5.47%	1.21	1.27	-0.07	16.439m	1.28	1.21				882.95 million		$1.17 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	-5.469%	1.210	1.270	-0.070	16,495,659	1.280	1.210		1.47	0.86	890.228mil		1,077.176mil			-0.410	
boston-com	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,659	1.280	1.210	1.280	1.470	0.8600	890,227,995						
bostonmerchant	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,659	1.280	1.210	1.280	1.470	0.8600	890,227,995						
business-insider	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,659	1.280	1.210	1.280	1.470	0.8600	890,227,995						
chron	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,659	1.280	1.210	1.280	1.470	0.8600	890,227,995						
cio-com	rad	-5.47%	1.210 usd	1.270	-0.0700	16,495,659	1.280	1.210	1.280	1.470	0.8600	890,227,995		1b				
cnn-money	rad	-5.47%	1.21	1.27	-0.07	16,495,159	1.28	1.21	1.28				nm	$1.1b				
easystockalterts	rad	-5.51%	1.21	1.27	-0.07	16495159	1.28	1.21	1.28	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	-5.47%	1.2100	1.2700	-0.0700	+29.46%	1.2800	1.2100	1.2800	1.4700	0.8600	890,228,000	5.69	$1.14b				
finance-abc7-com	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,159	1.280	1.210	1.280	1.470	0.8600	890,227,995						
finance-abc7chicago-com	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,159	1.280	1.210	1.280	1.470	0.8600	890,227,995						
financial-content	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,159	1.280	1.210	1.280	1.470	0.8600	890,227,995						
finapps-forbes-com	rad	-5.5%	$1.21	1.27	-0.07	16,495,159	1.28	1.21	1.28	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	-5.47%	1.21			16,495,159			1.28	-17.69%	40.70%	890.23m		1.08b			-0.63	
fool	rad	-5.47%	$1.21	$1.27	-0.07	16,495,159	$1.28	$1.21	$1.28	$1.47	$0.86		0.00	$1.08b				
foxbusiness	rad		$1.21		-0.07	16,516,790			$1.28									
google-finance	rad	(-5.47%)	1.21	1.27	-0.07	16.50m	1.28	1.21		1.47	0.86	890.23m		1.08b			-0.63	
howthemarketworks	rad	-5.469%	1.21	1.27	-0.07	16,447,904	1.28	1.21	1.28									
hpcwire	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,659	1.280	1.210	1.280	1.470	0.8600	890,227,995						
insidestocks	rad	-5.47%	1.21	1.27	-0.07	16455723	1.28	1.21										
investopedia	rad	-5.47 %	$1.21	1.27	-0.07				1.28									
investorguide	rad	-5.47%	1.21	1.27	-0.07		1.28	1.21		1.47	0.86			1.077b			-0.628	
marketintellisearch	rad	-5.47 %	$1.21	$1.27	-0.07	16394.30k	$1.28	$1.21	$1.28			890.23m	0.00	1.14b	0.0 %		-0.63	
marketwatch	rad	-5.47%	$1.21	open: 1.27	-0.07	156,216	$1.28	$1.21	$1.28	$1.47	$0.86			$1.17b				
minyanville	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,159	1.280	1.210	1.280	1.470	0.8600	890,227,995						
msn-money	rad	-5.47%	1.21	1.27	-0.07	16.5 mil	1.28	1.21	1.28	1.47	0.86	890.23 mil	-1.95	1.14 bil			-0.63	
nasdaq-com	rad	5.47%	$ 1.21		0.07	16,495,159	$ 1.28	$ 1.21	$ 1.28	$ 1.47	$ 0.86	890,228,000		$ 1,077,175,880			$ -0.63	
optimum	rad	-5.47%	1.21 ( 4:15 pm edt)	1.27	-0.07	16,495,159	1.28	1.21	1.28	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,159	1.280	1.210	1.280	1.470	0.8600	890,227,995						
pc-quote	rad	-5.47%	1.21	1.27	-0.07	16,495,659	1.28	1.21	1.28	1.47	0.86	941,728,760	-2.06452	1,139,492,000				
personal-wealth-biz	rad	-5.47%	1.21	1.27	-0.07	16,516,790	1.28	1.21	1.28	1.47	0.86					0.00	-0.628	
predictwallstreet	rad	-5.47%	1.21		-0.07	16,495,159												
raymond-james	rad	-5.47	1.21	1.27	-0.07	16,495,159	1.28	1.21	1.21	1.47	0.86						-0.63	
renewable-energy-world	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,159	1.280	1.210	1.280	1.470	0.8600	890,227,995						
screamingmedia	rad																	
scroli	rad	%	rad			0												
simple-stock-quotes	rad	-5.47%	last trade: 1.21		change: -0.070													
smartmoney	rad	(-5.47%)	1.21	$1.27	-0.07	16,495,159	$1.28	$1.21	$1.28	$1.47	$0.86			1,139,500	0.00%	$0.88		
stocknod	rad	-5.469%	1.210 usd	1.270	-0.0700	16,495,159	1.280	1.210	1.280	1.470	0.8600	890,227,995						
stockpickr	rad	-5.47%	$1.21 -0.07 | -5.47%	1.28	-0.07	16.50m	1.28	1.21	1.28	1.47	0.86							
stocksmart	rad	%	$1.065	.89		1,157,578	1.09	1.045										
stocktwits	rad	-4.69%	1.22		-0.06													
streetinsider-com	rad	5.47%	1.21	$1.27	-0.07	16,495,159	$1.28	$1.21	$1.28	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.28	1.29	0.00	4001035	1.32	1.28										
thestree	rad	-5.47%	$1.21	1.28	-0.07	16495159	1.28	1.21	1.28	-1.47	0.86	8.90227995e8		1.139491834e9				
tickerspy	rad	-5.47%	$1.21	1.27	-0.07	16,495,159	1.28	1.21	1.28	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	-5.47%	1.210	1.270	-0.070	16,516,790	1.280	1.210	1.280	1.470	0.860	890,227,995		1,077,175,874			-0.63	
updown	rad	-5.47%	$1.21	$1.27	-$0.07	16,339,643	$1.28	$1.21	$1.28	$1.47	$0.86	890.22b		$1.13b				
wallstreetsurvivor	rad	-5.47%	1.21	1.27	-0.07	16,447,904	1.28	1.21		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	5.47%	1.21	1.27	0.07	16,495,159	1.28	1.21	1.28	1.47	0.86			1.08b			-0.63	
ycharts-com	rad	-4.69%	1.22		-0.06					1.47	0.86			1.09b	0.00%		-0.62	
zacks	rad	(-5.47%)	1.21		-0.07	vol.  16,495,159	1.28	1.21		1.47	0.86			1.14 b	0.00	0.00	-.57	
advfn	ctrp	-1.45	46.07	46.4	-0.68	1043572	46.6	45.58										
barchart	ctrp	-1.45%	46.07	46.40	-0.68	3,482,680	46.60	45.60	46.75	53.16	36.64		42.21	$6.81 b			+1.08	
barrons	ctrp	1.39%	46.10	46.40	-0.65	1.025m	46.60	45.58				150.31 million		$6.62 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	-1.455%	46.070	46.400	-0.680	1,043,572	46.600	45.580		53.16	36.64	143.564mil	42.461	6,613.994mil		0.112 regular cash	1.085	
boston-com	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
bostonmerchant	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
business-insider	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
chron	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
cio-com	ctrp	-1.45%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000		6b				
cnn-money	ctrp	-1.39%	46.10	46.40	-0.65	1,025,188	46.60	45.58	46.75				53.6	$6.6b				
easystockalterts	ctrp	-1.40%	46.10	46.40	-0.65	1023288	46.60	45.58	46.75	53.16	36.64						0.00	
eresearch-fidelity-com	ctrp	-1.45%	46.0700	46.4000	-0.6800	+17.31%	46.6000	45.5800	46.7500	53.1600	36.6401	143,564,000	4.34	$6.71b				
finance-abc7-com	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
finance-abc7chicago-com	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
financial-content	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
finapps-forbes-com	ctrp	-1.5%	$46.07	46.40	-0.68	1,043,572	46.60	45.58	46.75	53.16	36.64	144 mil	42.7	7 bil	0.0	0.00	1.08	
finviz	ctrp	-1.45%	46.07			1,042,372			46.75	-13.34%	25.74%	143.54m	42.12	6.71b			1.11	
fool	ctrp	-1.45%	$46.07	$46.40	-0.68	1,042,872	$46.60	$45.58	$46.75	$53.16	$36.64		24.80	$6.28b	0.60%	0.22		
foxbusiness	ctrp		$46.07		-0.68	1,043,572			$46.75									
google-finance	ctrp	(-1.45%)	46.07	46.40	-0.68	1.04m	46.60	45.58		53.16	36.64	574.16m	41.35	26.45b			1.11	
howthemarketworks	ctrp	-1.455%	46.07	46.4	-0.68	1,041,572	46.6	45.58	46.75									
hpcwire	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
insidestocks	ctrp	-1.45%	46.07	46.40	-0.68	3462070	46.60	45.60										
investopedia	ctrp	-1.39 %	$46.10	46.40	-0.65				46.75									
investorguide	ctrp	-1.45%	46.07	46.38	-0.68		46.60	45.58		53.16	36.64		41.97	6.614b			1.114	
marketintellisearch	ctrp	-1.45 %	$46.07	$46.40	-0.68	1033.90k	$46.60	$45.58	$46.75			143.54m	42.12	6.71b	0.0 %		1.11	
marketwatch	ctrp	-1.45%	$46.08	open: 46.40	-0.68	4,251	$46.60	$45.58	$46.75	$53.16	$36.64		43.02	$6.62b			1.07	
minyanville	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
msn-money	ctrp	-1.45%	46.07	46.40	-0.68	1.04 mil	46.60	45.58	46.75	53.16	36.64	143.56 mil	41.50	6.71 bil			1.11	
nasdaq-com	ctrp	1.45%	$ 46.07	$ 46.40	0.68	1,043,572	$ 46.60	$ 45.58	$ 46.75	$ 53.16	$ 36.6401	143,564,000	42.66	$ 6,613,993,480			$ 1.08	
optimum	ctrp	-1.39%	46.10 ( 4:00 pm edt)	46.40	-0.65	1,023,288	46.60	45.58	46.75	53.16	36.64	136.22m		6.3b	0.26	0.12		
paidcontent	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
pc-quote	ctrp	-1.45%	46.07	46.4	-0.68	1,043,572	46.6	45.58	46.75	53.16	36.64	142,068,222	41.07207	6,545,083,000		0.112		
personal-wealth-biz	ctrp	-1.45%	46.07	46.38	-0.68	1,043,172	46.60	45.58	46.75	53.16	36.64		41.97			0.00	1.114	
predictwallstreet	ctrp	-1.45%	46.07		-0.68	1,043,572												
raymond-james	ctrp	-1.45	46.07	46.40	-0.68	1,043,572	46.60	45.58	46.07	53.16	36.64		39.72				1.16	
renewable-energy-world	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
screamingmedia	ctrp																	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	-1.45%	last trade: 46.07		change: -0.680								p/e ratio: 41.97					
smartmoney	ctrp	(-1.45%)	46.07	$46.40	-0.68	1,043,572	$46.60	$45.58	$46.75	$53.16	$36.64			6,368,300	0.00%	$0.11		
stocknod	ctrp	-1.455%	46.07 usd	46.40	-0.6800	1,041,572	46.60	45.58	46.75	53.16	36.64	136,220,000						
stockpickr	ctrp	-1.45%	$46.07 -0.68 | -1.45%	46.40	-0.68	1.04m	46.60	45.58	46.75	53.16	36.64							
stocksmart	ctrp	%	$45.035	41.34		272,160	45.22	44.65										
stocktwits	ctrp	-1.33%	46.13		-0.62													
streetinsider-com	ctrp	1.39%	46.10	$46.40	-0.65	1,023,288	$46.60	$45.58	$46.75	$53.16	$36.64						$0.00	
thecramerreport	ctrp		46.75	45.70	+1.16	2582627	47.54	45.70										
thestree	ctrp	-1.45%	$46.07	46.4	-0.68	1039421	46.6	45.58	46.75	-53.16	36.64	1.3622e8		6.2102698e9				
tickerspy	ctrp	-1.45%	$46.07	46.40	-0.68	1,042,772	46.60	45.58	46.75	53.16	36.64		42.1	6.7b	0.00%	$0.11		
tmx-quotemedia	ctrp	-1.45%	46.070	46.400	-0.680	1,043,572	46.600	45.580	46.750	53.160	36.640	136,220,000	25.50	6,275,655,400			1.84	
updown	ctrp	-1.45%	$46.07	$46.40	-$0.68	1,039,221	$46.60	$45.58	$46.75	$53.16	$36.64	136.22b	5.97	$6.21b			7.64	
wallstreetsurvivor	ctrp	-1.45%	46.07	46.40	-0.68	1,041,572	46.60	45.58		53.16	36.64		25.50	$6b			1.06	
yahoo-finance	ctrp	1.45%	46.07	46.38	0.68	1,043,172	46.60	45.58	46.75	53.16	36.64		41.36	6.61b			1.11	
ycharts-com	ctrp	-1.33%	46.13		-0.62					53.16	36.64		42.71	6.82b	0.00%		1.08	
zacks	ctrp	(-1.45%)	46.07		-0.68	vol.  1,043,472	46.60	45.58		53.16	36.64		43.29	6.71 b	0.00	0.00	1.08	
advfn	iaci	11.25	42.04	42.25	4.25	5598134	43.8	41.41										
barchart	iaci	+11.25%	42.04	42.25	+4.25	5,598,134	43.80	41.41	37.79	43.80	23.34		56.01	$3.72 b			+1.37	
barrons	iaci	11.25%	42.04	42.25	+4.25	5.598m	43.80	41.41				106.27 million		$3.47 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	11.246%	42.040	42.250	4.250	5,598,134	43.800	41.410		43.80	23.34	85.293mil		3,829.098mil			-0.210	
boston-com	iaci	+11.25%	42.04 usd	42.25	+4.250	5,598,134	43.80	41.41	37.79	39.39	23.34	85,439,921						
bostonmerchant	iaci	+11.25%	42.04 usd	42.25	+4.250	5,598,134	43.80	41.41	37.79	39.39	23.34	85,439,921						
business-insider	iaci	+11.25%	42.04 usd	42.25	+4.250	5,598,134	43.80	41.41	37.79	39.39	23.34	85,439,921						
chron	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
cio-com	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921	123.65	4b				
cnn-money	iaci	+11.25%	42.04	42.25	+4.25	5,577,458	43.80	41.41	37.79				123.6	$3.6b				
easystockalterts	iaci	10.06%	42.04	42.25	+4.25	5597534	43.80	41.41	37.79	39.39	23.34		123.65				0.34	
eresearch-fidelity-com	iaci	11.25%	42.0400	42.2500	4.2500	+56.22%	43.8000	41.4100	37.7900	39.3900	23.3400	90,035,000	4.27	$3.40b				
finance-abc7-com	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
finance-abc7chicago-com	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
financial-content	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
finapps-forbes-com	iaci	11.2%	$42.04	42.25	4.25	5,597,534	43.80	41.41	37.79	39.39	23.34	85 mil	24.9	4 bil	0.0	0.00	1.69	
finviz	iaci	11.25%	42.04			5,597,534			37.79	6.73%	80.12%	90.04m	121.90	3.40b			0.31	
fool	iaci	+11.25%	$42.04	$42.25	4.25	5,596,778	$43.80	$41.41	$37.79	$39.39	$23.34		108.80	$3.78b				
foxbusiness	iaci		$42.04		+4.25	5,598,234			$37.79									
google-finance	iaci	(11.25%)	42.04	42.25	+4.25	5.60m	43.80	41.41		43.80	23.34	90.04m	137.24	3.79b			0.31	
howthemarketworks	iaci	11.246%	42.04	42.25	4.25	5,594,078	43.8	41.41	37.79									
hpcwire	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
insidestocks	iaci	+11.25%	42.04	42.25	+4.25	5597635	43.80	41.41					price earnings ratio: 35.33					
investopedia	iaci	+11.25 %	$42.04	42.25	+4.25				37.79									
investorguide	iaci	+11.25%	42.04	41.90	+4.25		43.80	41.41		39.39	23.34		27.97	3.779b			1.351	
marketintellisearch	iaci	11.25 %	$42.04	$41.90	4.25	5542.20k	$43.80	$41.86	$37.79			90.04m	121.90	3.40b	0.0 %		0.31	
marketwatch	iaci	+11.25%	$42.14	open: 42.25	+4.25	32,192	$43.80	$41.41	$37.79	$43.80	$23.34		140.70	$3.47b			0.30	
minyanville	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
msn-money	iaci	+11.25%	42.04	42.25	+4.25	5.6 mil	43.80	41.41	37.79	39.39	23.34	90.04 mil	144.97	3.4 bil			1.25	
nasdaq-com	iaci	11.25%	$ 42.04	$ 42.24	4.25	5,597,534	$ 43.80	$ 41.41	$ 37.79	$ 39.39	$ 23.34	85,440,000	30.69	$ 3,591,897,600			$ 1.37	
optimum	iaci	+11.25%	42.04 ( 4:30 pm edt)	42.25	+4.25	5,597,534	43.80	41.41	37.79	39.39	23.34	85.44m	123.6	3.6b			0.34	
paidcontent	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
pc-quote	iaci	11.25%	42.04	42.25	4.25	5,598,134	43.8	41.41	37.79	39.39	23.34	77,279,027	131.34483	3,248,810,000				
personal-wealth-biz	iaci	+11.25%	42.04	41.90		5,598,234	43.80	41.41	37.79	39.39	23.34		27.97			0.00	1.351	
predictwallstreet	iaci	+11.25%	42.03		+4.25	5,597,534												
raymond-james	iaci	11.25	42.04	42.25	4.25	5,597,534	43.80	41.41	42.04	39.39	23.34		161.69				0.26	
renewable-energy-world	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
screamingmedia	iaci																	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	+11.25%	last trade: 42.04		change: 4.250								p/e ratio: 27.97					
smartmoney	iaci	(11.25%)	42.04	$42.25	4.25	5,597,534	$43.80	$41.41	$37.79	$39.39	$23.34			3,228,800	0.00%	$0.00		
stocknod	iaci	+11.25%	42.04 usd	42.25	+4.250	5,597,534	43.80	41.41	37.79	39.39	23.34	85,439,921						
stockpickr	iaci	11.25%	$42.04 4.25 | 11.25%	42.25	4.25	5.60m	43.80	41.41	37.79	39.39	23.34							
stocksmart	iaci	%	$36.87	29.36		173,437	37.52	36.49										
stocktwits	iaci	11.25%	42.04		+4.25													
streetinsider-com	iaci	11.25%	42.04	$42.25	+4.25	5,597,534	$43.80	$41.41	$37.79	$39.39	$23.34		123.65				$0.34	
thecramerreport	iaci		37.79	37.90	-0.30	761071	38.26	37.46										
thestree	iaci	11.25%	$42.04	42.25	4.25	5597534	43.8	41.41	37.79	-39.39	23.34	8.9888134e7		3.254406591e9				
tickerspy	iaci	11.25%	$42.04	42.25	+4.25	5,597,534	43.80	41.41	37.79	39.39	23.34		130.3	3.3b	0.00%	$0.00		
tmx-quotemedia	iaci	11.25%	42.040	42.250	4.250	5,598,234	43.800	41.410	37.790	39.390	23.340	89,888,134	108.00	3,778,897,153			0.35	
updown	iaci	11.25%	$42.04	$42.24	$4.25	5,566,349	$43.80	$41.41	$37.79	$39.39	$23.34	89.88b	27.82	$3.42b			1.37	
wallstreetsurvivor	iaci	11.25%	42.04	42.25	4.25	5,594,078	43.80	41.41		39.39	23.34		108.00	$3b			-0.04	
yahoo-finance	iaci	11.25%	42.04	41.90	4.25	5,597,534	43.80	41.41	37.79	43.80	23.34		31.12	3.78b			1.35	
ycharts-com	iaci	+11.25%	42.04		+4.25					39.39	23.34		32.84	3.72b	0.00%		1.28	
zacks	iaci	(11.25%)	42.04		4.25	vol.  5,597,534	43.80	41.41		43.80	23.34		55.57	3.40 b	0.00	0.00	.68	
advfn	rocm	-0.65	9.12	9.1501	-0.06	89391	9.5	8.95										
barchart	rocm	-0.65%	9.12	9.15	-0.06	118,807	9.50	8.95	9.18	11.84	8.27		0.00	$111.08 m			-0.09	
barrons	rocm	0.65%	9.12	9.15	-0.06	89,391	9.50	8.95				12.18 million		$115.70 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	-0.654%	9.120	9.150	-0.060	89,391	9.500	8.950		11.84	8.27	12.322mil		112.380mil			-0.070	
boston-com	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
bostonmerchant	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
business-insider	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
chron	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
cio-com	rocm	-0.65%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402		112m				
cnn-money	rocm	-0.65%today&rsquo;s change	9.12data as of 3:57pm et	9.15	-0.06	89,391	9.50	8.95	9.18				nm	$112.4m				
easystockalterts	rocm	-0.66%	9.12	9.15	-0.06	89391	9.50	8.95	9.18	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	-0.65%	9.1200	9.1501	-0.0600	-7.46%	9.5000	8.9500	9.1800	11.8400	8.2700	12,322,000	3.98	$113.12m				
finance-abc7-com	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
financial-content	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	-0.6%	$9.12	9.15	-0.06	89,391	9.50	8.95	9.18	11.84	8.27	12 mil		112 mil	0.0	0.00	-0.09	
finviz	rocm	-0.65%	9.12			89,391			9.18	-22.97%	10.28%	12.32m		112.36m			-0.10	
fool	rocm	-0.65%	$9.12	$9.15	-0.06	89,391	$9.50	$8.95	$9.18	$11.84	$8.27		0.00	$112.38m				
foxbusiness	rocm		$9.12		-0.06	89,391			$9.18									
google-finance	rocm	(-0.65%)	9.12	9.15	-0.06	89,391.00	9.50	8.95		11.84	8.27	12.32m		112.38m			-0.10	
howthemarketworks	rocm	-0.654%	9.12	9.1501	-0.06	89,191	9.5	8.95	9.18									
hpcwire	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
insidestocks	rocm	-0.65%	9.12	9.15	-0.06	89391	9.50	8.95										
investopedia	rocm	-0.65 %	$9.12	9.15	-0.06				9.18									
investorguide	rocm	-0.65%	9.12	9.16	-0.06		9.50	8.95		11.84	8.27			112.4m			-0.10	
marketintellisearch	rocm	-0.65 %	$9.12	$9.16	-0.06	88.60k	$9.50	$8.99	$9.18			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	-0.65%	$9.12	open: 9.15	-0.06	89,391	$9.50	$8.95	$9.18	$11.84	$8.27			$115.70m				
minyanville	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
msn-money	rocm	-0.65%	9.12	9.15	-0.06	89,391	9.50	8.95	9.18	11.84	8.27	12.32 mil	-91.20	113.12 mil			-0.10	
nasdaq-com	rocm	0.65%	$ 9.12	$ 9.16	0.06	89,391	$ 9.50	$ 8.95	$ 9.18	$ 11.84	$ 8.27	12,322,000		$ 112,376,640			$ -0.09	
optimum	rocm	-0.65%	9.12 ( 4:30 pm edt)	9.15	-0.06	89,391	9.50	8.95	9.18	11.84	8.27	12.32m		112.4m			-0.09	
paidcontent	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
pc-quote	rocm	-0.65%	9.12	9.1501	-0.06	89,391	9.5	8.95	9.18	11.84	8.27	12,740,844	-94.3	116,197,000				
personal-wealth-biz	rocm	-0.65%	9.12	9.16	-0.06	89,391	9.50	8.95	9.18	11.84	8.27					0.00	-0.10	
predictwallstreet	rocm	-0.65%	9.12		-0.06	89,391												
raymond-james	rocm	-0.65	9.12	9.15	-0.06	89,391	9.50	8.95	9.12	11.84	8.27						-0.10	
renewable-energy-world	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
screamingmedia	rocm																	
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	-0.65%	last trade: 9.12		change: -0.060													
smartmoney	rocm	(-0.65%)	9.12	$9.15	-0.06	89,391	$9.50	$8.95	$9.18	$11.84	$8.27			113,100	0.00%	$0.00		
stocknod	rocm	-0.6536%	9.120 usd	9.150	-0.0600	89,391	9.500	8.950	9.180	11.84	8.270	12,322,402						
stockpickr	rocm	-0.65%	$9.12 -0.06 | -0.65%	9.15	-0.06	89.39k	9.50	8.95	9.18	11.84	8.27							
stocksmart	rocm	%	$9.58	11.02		861	9.89	9.58										
stocktwits	rocm	-0.65%	9.12		-0.06													
streetinsider-com	rocm	0.65%	9.12	$9.15	-0.06	89,391	$9.50	$8.95	$9.18	$11.84	$8.27						$-0.09	
thecramerreport	rocm		9.18	9.43	-0.25	30716	9.65	9.15										
thestree	rocm	-0.65%	$9.12	9.15	-0.06	89391	9.5	8.95	9.18	-11.84	8.27	1.2322402e7		1.16200251e8				
tickerspy	rocm	-0.65%	$9.12	9.15	-0.06	89,391	9.50	8.95	9.18	11.84	8.27		-91.8	113.1m	0.00%	$0.00		
tmx-quotemedia	rocm	-0.65%	9.120	9.150	-0.060	89,391	9.500	8.950	9.180	11.840	8.270	12,322,402		112,380,306			-0.09	
updown	rocm	-0.65%	$9.12	$9.15	-$0.06	89,391	$9.50	$8.95	$9.18	$11.84	$8.27	12.32b		$116m			-0.10	
wallstreetsurvivor	rocm	-0.65%	9.12	9.15	-0.06	89,191	9.50	8.95		11.84	8.27			$113m			-0.02	
yahoo-finance	rocm	0.65%	9.12	9.16	0.06	89,391	9.50	8.95	9.18	11.84	8.40			112.38m			-0.10	
ycharts-com	rocm	-0.65%	9.12		-0.06					11.84	8.27			111.08m	0.00%		-0.09	
zacks	rocm	(-0.65%)	9.12		-0.06	vol.  89,391	9.50	8.95		11.84	8.27			113.12 m	0.00	0.00	-.04	
advfn	volc	-2.61	31.4	32.03	-0.84	630715	32.13	31.15										
barchart	volc	-2.61%	31.40	32.03	-0.84	1,012,168	32.13	31.15	32.24	33.90	20.49		148.09	$1.63 b			+0.19	
barrons	volc	2.61%	31.40	32.03	-0.84	630,715	32.13	31.15				53.28 million		$1.73 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	-2.605%	31.400	32.030	-0.840	630,715	32.130	31.150		33.90	20.49	52.142mil	136.522	1,637.267mil			0.230	
boston-com	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
bostonmerchant	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
business-insider	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
chron	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
cio-com	volc	-2.61%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275	165.26	2b				
cnn-money	volc	-2.61%	31.40	32.03	-0.84	616,580	32.13	31.15	32.24				165.3	$1.6b				
easystockalterts	volc	-2.62%	31.40	32.03	-0.84	630715	32.13	31.15	32.24	33.90	20.49		165.26				0.19	
eresearch-fidelity-com	volc	-2.61%	31.4000	32.0300	-0.8400	+38.37%	32.1300	31.1500	32.2400	33.9000	20.4900	52,142,000	9.85	$1.68b				
finance-abc7-com	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
finance-abc7chicago-com	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
financial-content	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
finapps-forbes-com	volc	-2.6%	$31.40	32.03	-0.84	630,715	32.13	31.15	32.24	33.90	20.49	52 mil	165.3	2 bil	0.0	0.00	0.19	
finviz	volc	-2.61%	31.40			630,715			32.24	-7.37%	53.25%	52.14m	169.68	1.68b			0.19	
fool	volc	-2.61%	$31.40	$32.03	-0.84	622,938	$32.13	$31.15	$32.24	$33.90	$20.49		171.50	$1.64b				
foxbusiness	volc		$31.40		-0.84	632,445			$32.24									
google-finance	volc	(-2.61%)	31.40	32.03	-0.84	630,715.00	32.13	31.15		33.90	20.49	52.14m	161.44	1.64b			0.19	
howthemarketworks	volc	-2.605%	31.4	32.03	-0.84	622,138	32.13	31.15	32.24									
hpcwire	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
insidestocks	volc	-2.61%	31.40	32.03	-0.84	630715	32.13	31.15					price earnings ratio: 112.14					
investopedia	volc	-2.61 %	$31.40	32.03	-0.84				32.24									
investorguide	volc	-2.61%	31.40	32.08	-0.84		32.13	31.15		33.90	20.49		168.80	1.637b			0.191	
marketintellisearch	volc	-2.61 %	$31.40	$32.08	-0.84	611.70k	$32.13	$31.15	$32.24			52.14m	169.68	1.68b	0.0 %		0.19	
marketwatch	volc	-2.61%	$31.40	open: 32.03	-0.84	19,566	$32.13	$31.15	$32.24	$33.90	$20.49		163.20	$1.73b			0.19	
minyanville	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
msn-money	volc	-2.61%	31.40	32.03	-0.84	630,715	32.13	31.15	32.24	33.90	20.49	52.14 mil	157.00	1.68 bil			0.20	
nasdaq-com	volc	2.61%	$ 31.40	$ 32.03	0.84	630,715	$ 32.13	$ 31.15	$ 32.24	$ 33.90	$ 20.49	52,142,000	165.26	$ 1,637,258,800			$ 0.19	
optimum	volc	-2.61%	31.40 ( 4:30 pm edt)	32.03	-0.84	630,715	32.13	31.15	32.24	33.90	20.49	52.14m	165.3	1.6b			0.19	
paidcontent	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
pc-quote	volc	-2.61%	31.4	32.03	-0.84	630,715	32.13	31.15	32.24	33.90	20.49	54,101,478	162.9	1,698,786,000				
personal-wealth-biz	volc	-2.61%	31.40	32.08	-0.84	632,445	32.13	31.15	32.24	33.90	20.49		168.80			0.00	0.191	
predictwallstreet	volc	-2.61%	31.40		-0.84	630,715												
raymond-james	volc	-2.61	31.40	32.03	-0.84	630,715	32.13	31.15	31.40	33.90	20.49		149.52				0.21	
renewable-energy-world	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
screamingmedia	volc																	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	-2.61%	last trade: 31.40		change: -0.840								p/e ratio: 168.8					
stocknod	volc	-2.605%	31.40 usd	32.03	-0.8400	630,715	32.13	31.15	32.24	33.90	20.49	52,142,275						
stockpickr	volc	-2.61%	$31.40 -0.84 | -2.61%	32.03	-0.84	630.72k	32.13	31.15	32.24	33.90	20.49							
stocksmart	volc	%	$30.56	27.61		78,949	31.18	30.54										
stocktwits	volc	-2.51%	31.43		-0.81													
streetinsider-com	volc	2.61%	31.40	$32.03	-0.84	630,715	$32.13	$31.15	$32.24	$33.90	$20.49		165.26				$0.19	
thecramerreport	volc		32.24	32.51	-0.34	392112	32.81	31.97										
thestree	volc	-2.61%	$31.4	32.03	-0.84	630715	32.13	31.15	32.24	-33.9	20.49	5.2142275e7		1.69879532e9				
tickerspy	volc	-2.61%	$31.40	32.03	-0.84	630,715	32.13	31.15	32.24	33.90	20.49		161.2	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	-2.61%	31.400	32.030	-0.840	632,445	32.130	31.150	32.240	33.900	20.490	52,142,275	169.70	1,637,267,435			0.19	
updown	volc	-2.61%	$31.40	$32.03	-$0.84	611,726	$32.13	$31.15	$32.24	$33.90	$20.49	52.14b	159.45	$1.69b			0.20	
wallstreetsurvivor	volc	-2.61%	31.40	32.03	-0.84	622,138	32.13	31.15		33.90	21.23		169.70	$2b			0.10	
yahoo-finance	volc	2.61%	31.40	32.08	0.84	630,715	32.13	31.15	32.24	32.13	20.11		164.40	1.64b			0.19	
ycharts-com	volc	-2.51%	31.43		-0.81					33.90	20.49		157.15	1.63b	0.00%		0.20	
zacks	volc	(-2.61%)	31.40		-0.84	vol.  630,715	32.13	31.15		33.90	20.49		146.54	1.68 b	0.00	0.00	.22	
advfn	bbg	-2.80	49.9	51.04	-1.44	550029	51.17	49.6										
barchart	bbg	-2.80%	49.90	51.04	-1.44	550,029	51.17	49.60	51.34	52.13	31.72		31.81	$2.35 b			+1.57	
barrons	bbg	2.80%	49.90	51.04	-1.44	549,849	51.17	49.60				45.89 million		$2.41 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	-2.805%	49.900	51.040	-1.440	550,029	51.170	49.600		52.13	31.67	47.192mil	29.527	2,354.899mil			1.690	
boston-com	bbg	-2.805%	49.90 usd	51.04	-1.440	550,029	51.17	49.60	51.34	52.13	31.54	47,192,365						
bostonmerchant	bbg	-2.805%	49.90 usd	51.04	-1.440	550,029	51.17	49.60	51.34	52.13	31.54	47,192,365						
business-insider	bbg	-2.805%	49.90 usd	51.04	-1.440	550,029	51.17	49.60	51.34	52.13	31.54	47,192,365						
chron	bbg	-2.805%	49.90 usd	51.04	-1.440	549,849	51.17	49.60	51.34	52.13	31.54	47,192,365						
cio-com	bbg	-2.80%	49.90 usd	51.04	-1.440	549,849	51.17	49.60	51.34	52.13	31.54	47,192,365	31.99	2b				
cnn-money	bbg	-2.80%	49.90	51.04	-1.44	549,849	51.17	49.60	51.34				32.0	$2.4b				
easystockalterts	bbg	-2.82%	49.90	51.04	-1.44	549749	51.17	49.60	51.34	52.13	31.54		31.99				1.56	
eresearch-fidelity-com	bbg	-2.80%	49.9000	51.0400	-1.4400	+60.69%	51.1700	49.6000	51.3400	52.1265	31.6700	47,192,000	5.86	$2.42b				
finance-abc7-com	bbg	-2.805%	49.90 usd	51.04	-1.440	549,749	51.17	49.60	51.34	52.13	31.54	47,192,365						
finance-abc7chicago-com	bbg	-2.805%	49.90 usd	51.04	-1.440	549,749	51.17	49.60	51.34	52.13	31.54	47,192,365						
financial-content	bbg	-2.805%	49.90 usd	51.04	-1.440	549,749	51.17	49.60	51.34	52.13	31.54	47,192,365						
finapps-forbes-com	bbg	-2.8%	$49.90	51.04	-1.44	549,849	51.17	49.60	51.34	52.12	31.67	47 mil	31.8	2 bil	0.0	0.00	1.57	
finviz	bbg	-2.80%	49.90			549,849			51.34	-4.28%	57.56%	47.19m	32.91	2.42b			1.56	
fool	bbg	-2.80%	$49.90	$51.04	-1.44	502,361	$51.17	$49.60	$51.34	$52.13	$31.67		33.00	$2.35b				
foxbusiness	bbg		$49.90		-1.44	553,761			$51.34									
google-finance	bbg	(-2.80%)	49.90	51.04	-1.44	550,029.00	51.17	49.60		52.13	31.67	47.19m	31.90	2.35b			1.56	
howthemarketworks	bbg	-2.805%	49.9	51.04	-1.44	549,849	51.17	49.6	51.34									
hpcwire	bbg	-2.805%	49.90 usd	51.04	-1.440	549,849	51.17	49.60	51.34	52.13	31.54	47,192,365						
insidestocks	bbg	-2.80%	49.90	51.04	-1.44	549849	51.17	49.60					price earnings ratio: 35.90					
investopedia	bbg	-2.80 %	$49.90	51.04	-1.44				51.34									
investorguide	bbg	-2.80%	49.90	51.04	-1.44		51.17	49.60		52.13	31.67		33.12	2.309b			1.55	
marketintellisearch	bbg	-2.8 %	$49.90	$51.04	-1.44	500.70k	$51.17	$49.60	$51.34			47.19m	32.91	2.42b	0.0 %		1.56	
marketwatch	bbg	-2.80%	$49.90	open: 51.04	-1.44	7,465	$51.17	$49.60	$51.34	$52.13	$31.72		32.53	$2.41b			1.53	
minyanville	bbg	-2.805%	49.90 usd	51.04	-1.440	549,849	51.17	49.60	51.34	52.13	31.54	47,192,365						
msn-money	bbg	-2.80%	49.90	51.04	-1.44	549,849	51.17	49.60	51.34	52.13	31.67	47.19 mil	32.19	2.42 bil			1.56	
nasdaq-com	bbg	2.8%	$ 49.90		1.44	549,849	$ 51.17	$ 49.60	$ 51.34	$ 52.1265	$ 31.67	47,192,000	31.78	$ 2,354,880,800			$ 1.57	
optimum	bbg	-2.80%	49.90 ( 4:01 pm edt)	51.04	-1.44	549,749	51.17	49.60	51.34	52.13	31.54	47.19m	32.0	2.4b			1.56	
paidcontent	bbg	-2.805%	49.90 usd	51.04	-1.440	549,849	51.17	49.60	51.34	52.13	31.54	47,192,365						
pc-quote	bbg	-2.80%	49.9	51.04	-1.44	553,761	51.17	49.6	51.34	52.04	31.54	48,742,998	33.25161	2,432,276,000				
personal-wealth-biz	bbg																	
predictwallstreet	bbg	-2.80%	49.90		-1.44	549,849												
raymond-james	bbg	-2.80	49.90	51.04	-1.44	549,849	51.17	49.60	49.90	52.13	31.67		31.58				1.58	
renewable-energy-world	bbg	-2.805%	49.90 usd	51.04	-1.440	549,849	51.17	49.60	51.34	52.13	31.54	47,192,365						
screamingmedia	bbg																	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	-2.80%	last trade: 49.90		change: -1.440								p/e ratio: 33.12					
smartmoney	bbg	(-2.80%)	49.90	$51.04	-1.44	549,849	$51.17	$49.60	$51.34	$52.13	$31.67			2,422,900	0.00%	$0.00		
stocknod	bbg	-2.805%	49.90 usd	51.04	-1.440	549,849	51.17	49.60	51.34	52.13	31.54	47,192,365						
stockpickr	bbg	-2.80%	$49.90 -1.44 | -2.80%	51.04	-1.44	549.85k	51.17	49.60	51.34	52.13	31.67							
stocksmart	bbg	%	$42.28	41.01		65,596	44.68	42.15										
stocktwits	bbg	-2.73%	49.94		-1.40													
streetinsider-com	bbg	2.8%	49.90	$51.04	-1.44	549,749	$51.17	$49.60	$51.34	$52.13	$31.54		31.99				$1.56	
thecramerreport	bbg		51.34	51.12	-0.20	588769	52.1265	50.99										
thestree	bbg	-2.8%	$49.9	51.04	-1.44	549849	51.17	49.6	51.34	-52.13	31.67	4.7192365e7		2.432294492e9				
tickerspy	bbg	-2.80%	$49.90	51.04	-1.44	549,849	51.17	49.60	51.34	52.13	31.67		33.1	2.4b	0.00%	$0.00		
tmx-quotemedia	bbg	-2.80%	49.900	51.040	-1.440	553,761	51.170	49.600	51.340	52.127	31.670	47,192,365	32.90	2,354,899,014			1.56	
updown	bbg	-2.80%	$49.90	$51.04	-$1.44	546,296	$51.17	$49.60	$51.34	$52.13	$31.67	47.19b	32.70	$2.43b			1.58	
wallstreetsurvivor	bbg	-2.80%	49.90	51.04	-1.44	549,849	51.17	49.60		52.13	32.06		32.90	$2b			1.75	
yahoo-finance	bbg	2.80%	49.90	51.04	1.44	549,849	51.17	49.60	51.34	52.13	31.67		32.19	2.31b			1.55	
ycharts-com	bbg	-2.73%	49.94		-1.40					52.13	31.54		32.22	2.35b	0.00%		1.55	
zacks	bbg	(-2.80%)	49.90		-1.44	vol.  550,029	51.17	49.60		52.13	31.54		31.69	2.42 b	0.00	0.00	1.62	
advfn	alnc	-2.25	31.29	31.82	-0.72	12760	31.82	31.02										
barchart	alnc	-2.25%	31.29	31.82	-0.72	18,758	31.82	31.02	32.01	33.51	26.51		11.98	$148.31 m	3.74%	$1.20	+2.59	
barrons	alnc	2.25%	31.29	31.82	-0.72	12,603	31.82	31.02				4.64 million		$155.45 million	3.84%	$0.3		
bloomberg	alnc	-2.249%	31.290	31.820	-0.720	12,760	31.820	31.020		33.89	27.31	4.745mil	11.675	148.486mil	3.835	0.300 regular cash	2.680	
boston-com	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,760	31.82	31.02	32.01	33.89	27.31	4,745,491						
bostonmerchant	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,760	31.82	31.02	32.01	33.89	27.31	4,745,491						
business-insider	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,760	31.82	31.02	32.01	33.89	27.31	4,745,491						
chron	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,760	31.82	31.02	32.01	33.89	27.31	4,745,491						
cio-com	alnc	-2.25%	31.29 usd	31.82	-0.7200	12,760	31.82	31.02	32.01	33.89	27.31	4,745,491	11.68	148m	3.7	1.2		
cnn-money	alnc	-2.25%	31.29	31.82	-0.72	12,603	31.82	31.02	32.01				11.7	$148.5m	3.84%			
easystockalterts	alnc	-2.26%	31.29	31.82	-0.72	12760	31.82	31.02	32.01	33.89	27.31		11.68				2.68	
eresearch-fidelity-com	alnc	-2.25%	31.2900	31.8200	-0.7200	+7.24%	31.8200	31.0200	32.0100	33.8900	27.3100	4,745,000	20.54	$151.89m	$0.300000	07/01/11		
finance-abc7-com	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
financial-content	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	-2.2%	$31.29	31.82	-0.72	12,603	31.82	31.02	32.01	33.89	27.31	5 mil	11.7	148 mil	3.8	1.20	2.68	
finviz	alnc	-2.25%	31.29			12,603			32.01	-6.63%	18.05%	4.75m	11.63	148.63m		1.20	2.69	
fool	alnc	-2.25%	$31.29	$31.82	-0.72	12,603	$31.82	$31.02	$32.01	$33.89	$27.31		12.00	$148.49m	4.20%	1.20		
foxbusiness	alnc		$31.29		-0.72	12,760			$32.01									
google-finance	alnc	(-2.25%)	31.29	31.82	-0.72	12,603.00	31.82	31.02		33.89	27.31	4.75m	11.64	148.49m	3.84	0.30	2.69	
howthemarketworks	alnc	-2.249%	31.29	31.82	-0.72	11,877	31.82	31.02	32.01									
hpcwire	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
insidestocks	alnc	-2.25%	31.29	31.82	-0.72	12760	31.82	31.02										
investopedia	alnc	-2.25 %	$31.29	31.82	-0.72				32.01									
investorguide	alnc	-2.25%	31.29	31.80	-0.72		31.82	31.02		33.89	27.31		11.94	148.5m			2.68	
marketintellisearch	alnc	-2.25 %	$31.29	$31.80	-0.72	4.30k	$31.82	$31.02	$32.01			4.75m	11.90	0.15b	3.75 %		2.69	
marketwatch	alnc	-2.25%	$31.29	open: 31.82	-0.72	883	$31.82	$31.02	$32.01	$33.89	$27.31		11.54	$155.45m	3.84%	0.30	2.71	
minyanville	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
msn-money	alnc	-2.25%	31.29	31.82	-0.72	12,603	31.82	31.02	32.01	33.89	27.31	4.75 mil	11.68	151.9 mil	3.75%	1.20	2.69	
nasdaq-com	alnc	2.25%	$ 31.29	$ 31.80	0.72	12,603	$ 31.82	$ 31.02	$ 32.01	$ 33.89	$ 27.31	4,745,000	11.68	$ 148,471,050	3.75 %	$1.200000	$ 2.68	
optimum	alnc	-2.25%	31.29 ( 4:30 pm edt)	31.82	-0.72	12,603	31.82	31.02	32.01	33.89	27.31	4.75m	11.7	148.5m	3.84	1.20	2.68	
paidcontent	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
pc-quote	alnc	-2.25%	31.29	31.82	-0.72	12,760	31.82	31.02	32.01	33.89	27.31	4,867,833	11.97761	152,315,000		0.3		
personal-wealth-biz	alnc	-2.25%	31.29	31.80	-0.72	12,760	31.82	31.02	32.01	33.89	27.31		11.94		3.75	1.20	2.68	
predictwallstreet	alnc	-2.25%	31.29		-0.72	12,603												
raymond-james	alnc	-2.25	31.29	31.82	-0.72	12,603	31.82	31.02	31.29	33.89	27.31		11.68				2.68	
renewable-energy-world	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
screamingmedia	alnc																	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	-2.25%	last trade: 31.29		change: -0.720								p/e ratio: 11.94					
smartmoney	alnc	(-2.25%)	31.29	$31.82	-0.72	12,603	$31.82	$31.02	$32.01	$33.89	$27.31			151,900	3.75%	$0.30		
stocknod	alnc	-2.249%	31.29 usd	31.82	-0.7200	12,603	31.82	31.02	32.01	33.89	27.31	4,745,491						
stockpickr	alnc	-2.25%	$31.29 -0.72 | -2.25%	31.82	-0.72	12.60k	31.82	31.02	32.01	33.89	27.31							
stocksmart	alnc	%	$28.51	32.23		307	29.19	28.51										
stocktwits	alnc	-3.06%	31.03		-0.98													
streetinsider-com	alnc	2.25%	31.29	$31.82	-0.72	12,603	$31.82	$31.02	$32.01	$33.89	$27.31		11.68				$2.68	
thecramerreport	alnc		32.01	32.30	-0.09	1843	32.30	31.75										
thestree	alnc	-2.25%	$31.29	31.82	-0.72	12603	31.82	31.02	32.01	-33.89	27.31	4745491.0		1.52330261e8				
tickerspy	alnc	-2.25%	$31.29	31.82	-0.72	11,877	31.82	31.02	32.01	33.89	27.31		11.9	151.9m	3.75%	$0.30		
tmx-quotemedia	alnc	-2.25%	31.290	31.820	-0.720	12,760	31.820	31.020	32.010	33.890	27.310	4,745,491	11.90	148,486,413	3.835	0.300 usd	2.68	
updown	alnc	-2.25%	$31.29	$31.82	-$0.72	11,877	$31.82	$31.02	$32.01	$33.89	$27.31	4.74b	12.23	$152m			2.63	
wallstreetsurvivor	alnc	-2.25%	31.29	31.82	-0.72	11,877	31.82	31.02		33.89	27.31		11.90	$152m	3.70%	1.16 -	2.48	
yahoo-finance	alnc	2.25%	31.29	31.80	0.72	12,603	31.82	31.02	32.01	33.89	27.31		11.68	148.47m	3.70%	1.20	2.68	
ycharts-com	alnc	-3.06%	31.03		-0.98					33.89	27.31		11.98	147.08m	3.82%		2.59	
zacks	alnc	(-2.25%)	31.29		-0.72	vol.  12,603	31.82	31.02		33.89	27.31		11.94	151.89 m	3.75	1.20	2.68	
advfn	bbw	-2.27	6.04	6.13	-0.14	77942	6.25	6.04										
barchart	bbw	-2.27%	6.04	6.13	-0.14	77,942	6.25	6.04	6.18	9.24	4.85		0.00	$116.27 m			-0.20	
barrons	bbw	2.27%	6.04	6.13	-0.14	76,780	6.25	6.04				19.03 million		$114.97 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	-2.265%	6.040	6.130	-0.140	77,942	6.250	6.040		9.24	4.85	19.588mil		118.314mil			-0.250	
boston-com	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
bostonmerchant	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
business-insider	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
chron	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
cio-com	bbw	-2.27%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378		118m				
cnn-money	bbw	-2.27%today&rsquo;s change	6.04data as of 4:00pm et	6.13	-0.14	76,780	6.25	6.04	6.18				nm	$118.3m				
easystockalterts	bbw	-2.28%	6.04	6.13	-0.14	77942	6.25	6.04	6.18	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	-2.27%	6.0400	6.1300	-0.1400	-16.03%	6.2500	6.0400	6.1800	9.2400	4.8500	19,588,000	25.17	$121.05m				
finance-abc7-com	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
financial-content	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	-2.3%	$6.04	6.13	-0.14	77,942	6.25	6.04	6.18	9.24	4.85	20 mil		118 mil	0.0	0.00	-0.20	
finviz	bbw	-2.27%	6.04			77,942			6.18	-34.63%	24.54%	19.59m		121.07m			-0.21	
fool	bbw	-2.27%	$6.04	$6.13	-0.14	77,942	$6.25	$6.04	$6.18	$9.24	$4.85		0.00	$118.31m				
foxbusiness	bbw		$6.04		-0.14	78,494			$6.18									
google-finance	bbw	(-2.27%)	6.04	6.13	-0.14	77,942.00	6.25	6.04		9.24	4.85	19.59m		118.31m			-0.21	
howthemarketworks	bbw	-2.265%	6.04	6.13	-0.14	76,780	6.25	6.04	6.18									
hpcwire	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
insidestocks	bbw	-2.27%	6.04	6.13	-0.14	76780	6.25	6.04										
investopedia	bbw	-2.27 %	$6.04	6.13	-0.14				6.18									
investorguide	bbw	-2.27%	6.04	6.13	-0.14		6.25	6.04		9.24	4.85			108.7m			-0.203	
marketintellisearch	bbw	-2.27 %	$6.04	$6.13	-0.14	75.60k	$6.25	$6.04	$6.18			19.59m	0.00	0.12b	0.0 %		-0.21	
marketwatch	bbw	-2.27%	$6.04	open: 6.13	-0.14	1,162	$6.25	$6.04	$6.18	$9.24	$4.85			$114.97m				
minyanville	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
msn-money	bbw	-2.27%	6.04	6.13	-0.14	77,942	6.25	6.04	6.18	9.24	4.85	19.59 mil	-30.20	121.06 mil			-0.21	
nasdaq-com	bbw	2.27%	$ 6.04		0.14	77,942	$ 6.25	$ 6.04	$ 6.18	$ 9.24	$ 4.85	19,588,000		$ 118,311,520			$ -0.20	
optimum	bbw	-2.27%	6.04 ( 4:15 pm edt)	6.13	-0.14	77,942	6.25	6.04	6.18	9.24	4.85	19.59m		118.3m			-0.19	
paidcontent	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
pc-quote	bbw	-2.27%	6.04	6.13	-0.14	77,942	6.25	6.04	6.18	9.24	4.85	20,042,020	-30.9	121,054,000				
personal-wealth-biz	bbw	-2.27%	6.04	6.13	-0.14	78,494	6.25	6.04	6.18	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	-2.27%	6.04		-0.14	77,942												
raymond-james	bbw	-2.27	6.04	6.13	-0.14	77,942	6.25	6.04	6.04	9.24	4.85						-0.18	
renewable-energy-world	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
screamingmedia	bbw																	
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	-2.27%	last trade: 6.04		change: -0.140													
smartmoney	bbw	(-2.27%)	6.04	$6.13	-0.14	77,942	$6.25	$6.04	$6.18	$9.24	$4.85			121,100	0.00%	$0.00		
stocknod	bbw	-2.265%	6.040 usd	6.130	-0.1400	77,942	6.250	6.040	6.180	9.240	4.850	19,588,378						
stockpickr	bbw	-2.27%	$6.04 -0.14 | -2.27%	6.13	-0.14	77.94k	6.25	6.04	6.18	9.24	4.85							
stocksmart	bbw	%	$6.565	7.61		6,434	6.74	6.565										
stocktwits	bbw	-2.27%	6.04		-0.14													
streetinsider-com	bbw	2.27%	6.04	$6.13	-0.14	77,942	$6.25	$6.04	$6.18	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.18	6.18	0.00	31066	6.21	6.08										
thestree	bbw	-2.27%	$6.04	6.13	-0.14	77942	6.25	6.04	6.18	-9.24	4.85	1.9588378e7		1.21056176e8				
tickerspy	bbw	-2.27%	$6.04	6.13	-0.14	77,942	6.25	6.04	6.18	9.24	4.85		-30.9	121.1m	0.00%	$0.00		
tmx-quotemedia	bbw	-2.27%	6.040	6.130	-0.140	78,494	6.250	6.040	6.180	9.240	4.850	19,588,378		118,313,803			-0.19	
updown	bbw	-2.27%	$6.04	$6.13	-$0.14	76,780	$6.25	$6.04	$6.18	$9.24	$4.85	19.58b		$121m			-0.21	
wallstreetsurvivor	bbw	-2.27%	6.04	6.13	-0.14	76,780	6.25	6.04		9.24	4.85			$121m			0.01	
yahoo-finance	bbw	2.27%	6.04	6.13	0.14	77,942	6.25	6.04	6.18	9.24	4.85			108.66m			-0.20	
ycharts-com	bbw	-2.27%	6.04		-0.14					9.24	4.85			116.27m	0.00%		-0.20	
zacks	bbw	(-2.27%)	6.04		-0.14	vol.  77,942	6.25	6.04		9.24	4.85			121.05 m	0.00	0.00	-.11	
advfn	phm	-3.71	7.0	7.18	-0.27	9599159	7.28	6.98										
barchart	phm	-3.71%	7.00	7.23	-0.27	9,599,159	7.28	6.98	7.27	9.09	6.13		0.00	$2.67 b			-2.97	
barrons	phm	3.71%	7.00	7.18	-0.27	9.521m	7.28	6.98				378.58 million		$2.81 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-3.714%	7.000	7.180	-0.270	9,599,159	7.280	6.980		9.31	6.13	382.812mil		2,679.684mil			-1.050	
boston-com	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
bostonmerchant	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
business-insider	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
chron	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
cio-com	phm	-3.71%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979		3b				
cnn-money	phm	-3.71%	7.00	7.18	-0.27	9,597,409	7.28	6.98	7.27				nm	$2.7b				
easystockalterts	phm	-3.76%	7.00	7.18	-0.27	9599159	7.28	6.98	7.27	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-3.71%	7.0000	7.1800	-0.2700	-19.85%	7.2800	6.9800	7.2700	9.3100	6.1300	382,812,000	4.92	$2.78b				
finance-abc7-com	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
financial-content	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-3.7%	$7.00	7.18	-0.27	9,599,159	7.28	6.98	7.27	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-3.71%	7.00			9,597,509			7.27	-24.81%	14.19%	382.81m		2.68b			-2.97	
fool	phm	-3.71%	$7.00	$7.18	-0.27	9,527,409	$7.28	$6.98	$7.27	$9.31	$6.13		0.00	$2.68b	1.40%	0.16		
foxbusiness	phm		$7.00		-0.27	9,599,259			$7.27									
google-finance	phm	(-3.71%)	7.00	7.18	-0.27	9.60m	7.28	6.98		9.31	6.13	382.59m		2.68b			-2.97	
howthemarketworks	phm	-3.714%	7	7.18	-0.27	9,521,165	7.28	6.98	7.27									
hpcwire	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
insidestocks	phm	-3.71%	7.00	7.23	-0.27	9522814	7.28	6.98										
investopedia	phm	-3.71 %	$7.00	7.18	-0.27				7.27									
investorguide	phm	-3.71%	7.00	7.18	-0.27		7.28	6.98		9.31	6.13			2.680b			-2.967	
marketintellisearch	phm	-3.71 %	$7.00	$7.18	-0.27	9274.90k	$7.28	$6.98	$7.27			382.81m	0.00	2.78b	0.0 %		-2.97	
marketwatch	phm	-3.71%	$7.00	open: 7.18	-0.27	80,686	$7.28	$6.98	$7.27	$9.09	$6.13			$2.81b				
minyanville	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
msn-money	phm	-3.71%	7.00	7.18	-0.27	9.6 mil	7.28	6.98	7.27	9.31	6.13	382.81 mil	-2.36	2.78 bil			-2.97	
nasdaq-com	phm	3.71%	$ 7		0.27	9,599,159	$ 7.28	$ 6.98	$ 7.27	$ 9.31	$ 6.13	382,812,000		$ 2,679,684,000	2.2 %	$0.160000	$ -2.97	
optimum	phm	-3.71%	7.00 ( 4:15 pm edt)	7.18	-0.27	9,599,159	7.28	6.98	7.27	9.31	6.13	382.81m		2.7b	2.29	0.16	-2.97	
paidcontent	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
pc-quote	phm	-3.71%	7.0	7.18	-0.27	9,599,159	7.28	6.98	7.27	9.31	6.13	398,671,357	-2.45455	2,790,700,000		0.04		
personal-wealth-biz	phm	-3.71%	7.00	7.18	-0.27	9,599,259	7.28	6.98	7.27	9.31	6.13					0.00	-2.967	
predictwallstreet	phm	-3.71%	7.00		-0.27	9,599,159												
raymond-james	phm	-3.71	7.00	7.18	-0.27	9,599,159	7.28	6.98	7.00	9.31	6.13						-2.97	
renewable-energy-world	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
screamingmedia	phm																	
scroli	phm	-3.71%	phm 7.00	7.18	-0.27	8,003,958	7.28	6.98	7.27	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-3.71%	last trade: 7.00		change: -0.270													
smartmoney	phm	(-3.71%)	7.00	$7.18	-0.27	9,599,159	$7.28	$6.98	$7.27	$9.31	$6.13			2,783,000	0.00%	$0.04		
stocknod	phm	-3.714%	7.000 usd	7.180	-0.2700	9,599,159	7.280	6.980	7.270	9.310	6.130	382,811,979						
stockpickr	phm	-3.71%	$7.00 -0.27 | -3.71%	7.18	-0.27	9.60m	7.28	6.98	7.27	9.31	6.13							
stocksmart	phm	%	$8.025	7.43		552,120	8.38	8.02										
stocktwits	phm	-3.85%	6.99		-0.28													
streetinsider-com	phm	3.71%	7.00	$7.18	-0.27	9,599,159	$7.28	$6.98	$7.27	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.27	7.26	-0.02	5655803	7.29	7.16										
thestree	phm	-3.71%	$7.0	7.18	-0.27	9597409	7.28	6.98	7.27	-9.31	6.13	3.82811979e8		2.790699327e9				
tickerspy	phm	-3.71%	$7.00	7.18	-0.27	9,599,159	7.28	6.98	7.27	9.31	6.13		-2.4	2.7b	0.00%	$0.04		
tmx-quotemedia	phm	-3.71%	7.000	7.180	-0.270	9,599,259	7.280	6.980	7.270	9.310	6.130	382,811,979		2,679,683,853			-2.97	
updown	phm	-3.71%	$7.00	$7.18	-$0.27	9,517,031	$7.28	$6.98	$7.27	$9.31	$6.13	382.81b		$2.79b			-2.96	
wallstreetsurvivor	phm	-3.71%	7.00	7.18	-0.27	9,521,165	7.28	6.98		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	3.71%	7.00	7.18	0.27	9,599,159	7.28	6.98	7.27	9.31	6.13			2.68b			-2.97	
ycharts-com	phm	-3.85%	6.99		-0.28					9.31	6.13			2.67b	0.00%		-2.97	
zacks	phm	(-3.71%)	7.00		-0.27	vol.  9,599,159	7.28	6.98		9.31	6.13			2.78 b	0.00	0.00	-.15	
advfn	phh	-1.67	18.88	19.16	-0.32	697415	19.23	18.88										
barchart	phh	-1.67%	18.88	19.16	-0.32	697,415	19.23	18.88	19.20	25.55	18.25		0.00	$1.06 b			+1.55	
barrons	phh	1.67%	18.88	19.16	-0.32	690,918	19.23	18.88				56.22 million		$1.08 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	-1.667%	18.880	19.160	-0.320	697,415	19.230	18.880		25.55	18.25	56.255mil	12.181	1,062.103mil			1.550	
boston-com	phh	-1.667%	18.88 usd	19.16	-0.3200	697,415	19.23	18.88	19.20	25.55	18.25	56,255,467						
bostonmerchant	phh	-1.667%	18.88 usd	19.16	-0.3200	697,415	19.23	18.88	19.20	25.55	18.25	56,255,467						
business-insider	phh	-1.667%	18.88 usd	19.16	-0.3200	697,415	19.23	18.88	19.20	25.55	18.25	56,255,467						
chron	phh	-1.667%	18.88 usd	19.16	-0.3200	697,415	19.23	18.88	19.20	25.55	18.25	56,255,467						
cio-com	phh	-1.67%	18.88 usd	19.16	-0.3200	697,415	19.23	18.88	19.20	25.55	18.25	56,255,467	12.18	1b				
cnn-money	phh	-1.67%	18.88	19.16	-0.32	694,849	19.23	18.88	19.20				12.2	$1.1b				
easystockalterts	phh	-1.67%	18.88	19.16	-0.32	697415	19.23	18.88	19.20	25.55	18.25		12.18				1.55	
eresearch-fidelity-com	phh	-1.67%	18.8800	19.1600	-0.3200	-3.42%	19.2300	18.8800	19.2000	25.5500	18.2500	56,255,000	11.59	$1.08b				
finance-abc7-com	phh	-1.667%	18.88 usd	19.16	-0.3200	695,549	19.23	18.88	19.20	25.55	18.25	56,255,467						
finance-abc7chicago-com	phh	-1.667%	18.88 usd	19.16	-0.3200	695,549	19.23	18.88	19.20	25.55	18.25	56,255,467						
financial-content	phh	-1.667%	18.88 usd	19.16	-0.3200	695,549	19.23	18.88	19.20	25.55	18.25	56,255,467						
finapps-forbes-com	phh	-1.7%	$18.88	19.16	-0.32	695,549	19.23	18.88	19.20	25.55	18.25	56 mil	11.9	1 bil	0.0	0.00	1.58	
finviz	phh	-1.67%	18.88			694,849			19.20	-26.11%	3.45%	56.26m	11.87	1.06b			1.59	
fool	phh	-1.67%	$18.88	$19.16	-0.32	690,918	$19.23	$18.88	$19.20	$25.55	$18.25		12.10	$1.06b				
foxbusiness	phh		$18.88		-0.32	730,396			$19.20									
google-finance	phh	(-1.67%)	18.88	19.16	-0.32	695,549.00	19.23	18.88		25.55	18.25	56.26m	11.91	1.06b			1.59	
howthemarketworks	phh	-1.667%	18.88	19.16	-0.32	690,918	19.23	18.88	19.2									
hpcwire	phh	-1.667%	18.88 usd	19.16	-0.3200	697,415	19.23	18.88	19.20	25.55	18.25	56,255,467						
insidestocks	phh	-1.67%	18.88	19.16	-0.32	730300	19.23	18.88										
investopedia	phh	-1.67 %	$18.88	19.16	-0.32				19.20									
investorguide	phh	-1.67%	18.88	19.16	-0.32		19.23	18.88		25.55	18.25		12.24	1.062b			1.568	
marketintellisearch	phh	-1.67 %	$18.88	$19.16	-0.32	520.10k	$19.23	$18.88	$19.20			56.26m	12.08	1.08b	0.0 %		1.59	
marketwatch	phh	-1.67%	$18.88	open: 19.16	-0.32	14,860	$19.23	$18.88	$19.20	$25.55	$18.25		12.44	$1.08b			1.52	
minyanville	phh	-1.667%	18.88 usd	19.16	-0.3200	695,549	19.23	18.88	19.20	25.55	18.25	56,255,467						
msn-money	phh	-1.67%	18.88	19.16	-0.32	695,549	19.23	18.88	19.20	25.55	18.25	56.26 mil	12.18	1.08 bil			1.59	
nasdaq-com	phh	1.67%	$ 18.88		0.32	695,549	$ 19.23	$ 18.88	$ 19.20	$ 25.55	$ 18.25	56,255,000	12.18	$ 1,062,094,400			$ 1.55	
optimum	phh	-1.67%	18.88 ( 4:15 pm edt)	19.16	-0.32	695,549	19.23	18.88	19.20	25.55	18.25	56.26m	12.2	1.1b			1.55	
paidcontent	phh	-1.667%	18.88 usd	19.16	-0.3200	695,549	19.23	18.88	19.20	25.55	18.25	56,255,467						
pc-quote	phh	-1.67%	18.88	19.16	-0.32	697,415	19.23	18.88	19.2	25.55	18.25	56,046,430	12.13548	1,058,157,000				
personal-wealth-biz	phh	-1.67%	18.88	19.16	-0.32	730,396	19.23	18.88	19.20	25.55	18.25		12.24			0.00	1.568	
predictwallstreet	phh	-1.67%	18.88		-0.32	695,549												
raymond-james	phh	-1.67	18.88	19.16	-0.32	695,549	19.23	18.88	18.88	25.55	18.25		11.87				1.59	
renewable-energy-world	phh	-1.667%	18.88 usd	19.16	-0.3200	695,549	19.23	18.88	19.20	25.55	18.25	56,255,467						
screamingmedia	phh																	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	-1.67%	last trade: 18.88		change: -0.320								p/e ratio: 12.24					
smartmoney	phh	(-1.67%)	18.88	$19.16	-0.32	695,549	$19.23	$18.88	$19.20	$25.55	$18.25			1,080,100	0.00%	$0.00		
stocknod	phh	-1.667%	18.88 usd	19.16	-0.3200	695,549	19.23	18.88	19.20	25.55	18.25	56,255,467						
stockpickr	phh	-1.67%	$18.88 -0.32 | -1.67%	19.16	-0.32	694.85k	19.23	18.88	19.20	25.55	18.25							
stocksmart	phh	%	$20.65	23.28		31,752	20.91	20.64										
stocktwits	phh	-1.67%	18.88		-0.32													
streetinsider-com	phh	1.67%	18.88	$19.16	-0.32	695,549	$19.23	$18.88	$19.20	$25.55	$18.25		12.18				$1.55	
thecramerreport	phh		19.20	18.85	+0.39	1112133	19.27	18.79										
thestree	phh	-1.67%	$18.88	19.16	-0.32	694849	19.23	18.88	19.2	-25.55	18.25	5.6255467e7		1.058165334e9				
tickerspy	phh	-1.67%	$18.88	19.16	-0.32	695,549	19.23	18.88	19.20	25.55	18.25		12.4	1.0b	0.00%	$0.00		
tmx-quotemedia	phh	-1.67%	18.880	19.160	-0.320	730,396	19.230	18.880	19.200	25.550	18.250	56,255,467	12.40	1,062,103,217			1.55	
updown	phh	-1.67%	$18.88	$19.16	-$0.32	682,555	$19.23	$18.88	$19.20	$25.55	$18.25	56.25b	11.78	$1.05b			1.60	
wallstreetsurvivor	phh	-1.67%	18.88	19.16	-0.32	690,918	19.23	18.88		25.55	18.25		12.40	$1b			0.86	
yahoo-finance	phh	1.67%	18.88	19.16	0.32	695,549	19.23	18.88	19.20	25.55	18.25		12.04	1.06b			1.57	
ycharts-com	phh	-1.67%	18.88		-0.32					25.55	18.25		12.18	1.06b	0.00%		1.55	
zacks	phh	(-1.67%)	18.88		-0.32	vol.  695,549	19.23	18.88		25.55	18.25			1.08 b	0.00	0.00	-1.66	
advfn	rost	-2.90	75.34	77.42	-2.25	1229588	77.44	75.178										
barchart	rost	-2.90%	75.34	77.42	-2.25	2,366,182	77.44	75.18	77.59	82.88	48.16		15.52	$8.85 b	1.15%	$0.88	+4.94	
barrons	rost	2.87%	75.36	77.42	-2.23	1.184m	77.44	75.178				119.90 million		$9.14 billion	1.17%	$0.22		
bloomberg	rost	-2.900%	75.340	77.420	-2.250	1,229,588	77.440	75.178		83.11	48.71	116.956mil	15.251	8,811.487mil	1.009	0.220 regular cash	4.940	
boston-com	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
bostonmerchant	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
business-insider	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
chron	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
cio-com	rost	-2.90%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306	15.25	9b	1.1	0.88		
cnn-money	rost	-2.90%	75.34	77.44	-2.25	1,229,588	77.44	75.18	77.59				15.3	$8.8b	1.17%			
easystockalterts	rost	-2.91%	75.34	77.42	-2.25	1224288	77.44	75.18	77.59	83.11	48.71		15.25				4.94	
eresearch-fidelity-com	rost	-2.90%	75.3400	77.4200	-2.2500	+38.85%	77.4400	75.1780	77.5900	83.1100	48.7100	116,956,000	2.19	$9.07b	$0.220000	06/30/11		
finance-abc7-com	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
financial-content	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-2.9%	$75.34	77.42	-2.25	1,229,588	77.44	75.18	77.59	83.11	48.71	117 mil	15.2	9 bil	1.2	0.88	4.94	
finviz	rost	-2.90%	75.34			1,229,488			77.59	-9.10%	56.46%	116.96m	15.67	9.07b		0.88	4.95	
fool	rost	-2.90%	$75.34	$77.42	-2.25	1,228,488	$77.44	$75.18	$77.59	$83.11	$48.71		15.50	$8.81b	0.90%	0.88		
foxbusiness	rost		$75.34		-2.25	1,233,269			$77.59									
google-finance	rost	(-2.90%)	75.34	77.42	-2.25	1.23m	77.44	75.18		83.11	48.71	116.96m	15.23	8.81b	1.17	0.22	4.95	
howthemarketworks	rost	-2.9%	75.34	77.42	-2.25	1,225,388	77.44	75.178	77.59									
hpcwire	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
insidestocks	rost	-2.90%	75.34	77.42	-2.25	2325373	77.44	75.18					price earnings ratio: 15.25					
investopedia	rost	-2.90 %	$75.34	77.42	-2.25				77.59									
investorguide	rost	-2.85%	75.38	77.42	-2.21		77.44	75.178		83.11	48.71		15.69	8.816b			4.945	
marketintellisearch	rost	-2.8 %	$75.42	$77.42	-2.17	1208.90k	$77.44	$75.18	$77.59			116.96m	15.67	9.07b	1.13 %		4.95	
marketwatch	rost	-2.90%	$75.32	open: 77.42	-2.25	8,643	$77.44	$75.18	$77.59	$83.11	$48.71		15.03	$9.14b	1.17%	0.22	5.01	
minyanville	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
msn-money	rost	-2.90%	75.34	77.42	-2.25	1.23 mil	77.44	75.18	77.59	83.11	48.71	116.96 mil	15.22	9.07 bil	1.13%	0.88	4.95	
nasdaq-com	rost	2.9%	$ 75.34	$ 77.42	2.25	1,229,588	$ 77.44	$ 75.178	$ 77.59	$ 83.11	$ 48.71	117,510,000	15.25	$ 8,853,203,400	1.13 %	$0.880000	$ 4.94	
optimum	rost	-2.90%	75.34 ( 4:00 pm edt)	77.42	-2.25	1,224,288	77.44	75.18	77.59	83.11	48.71	116.96m	15.3	8.8b	1.17	0.88	4.94	
paidcontent	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
pc-quote	rost	-2.90%	75.34	77.42	-2.25	1,233,269	77.44	75.178	77.59	83.11	48.71	119,036,196	15.49091	8,968,187,000		0.22		
personal-wealth-biz	rost	-2.85%	75.38	77.42	-2.21	1,233,169	77.44	75.178	77.59	83.11	48.71		15.69		0.98	0.76	4.945	
predictwallstreet	rost	-2.90%	75.34		-2.25	1,229,588												
raymond-james	rost	-2.90	75.34	77.42	-2.25	1,229,588	77.44	75.18	75.34	83.11	48.71		14.95				5.04	
renewable-energy-world	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
screamingmedia	rost																	
scroli	rost	-2.90%	rost 75.34	77.42	-2.25	1,053,392	77.44	75.18	77.59	83.11	48.71		15.23				4.95	
simple-stock-quotes	rost	-2.90%	last trade: 75.34		change: -2.250								p/e ratio: 15.69					
smartmoney	rost	(-2.90%)	75.34	$77.42	-2.25	1,229,588	$77.44	$75.18	$77.59	$83.11	$48.71			9,074,600	1.13%	$0.22		
stocknod	rost	-2.900%	75.34 usd	77.42	-2.250	1,225,388	77.44	75.18	77.59	83.11	48.71	116,956,306						
stockpickr	rost	-2.90%	$75.34 -2.25 | -2.90%	77.42	-2.25	1.23m	77.44	75.18	77.59	83.11	48.71							
stocksmart	rost	%	$80.83	63.7		190,687	82.5	80.62										
stocktwits	rost	-2.86%	75.37		-2.22													
streetinsider-com	rost	2.9%	75.34	$77.42	-2.25	1,224,288	$77.44	$75.18	$77.59	$83.11	$48.71		15.25				$4.94	
thecramerreport	rost		77.59	76.74	+0.91	1273083	77.975	76.29										
thestree	rost	-2.9%	$75.34	77.42	-2.25	1228488	77.44	75.18	77.59	-83.11	48.71	1.16956306e8		8.968209544e9				
tickerspy	rost	-2.90%	$75.34	77.42	-2.25	1,228,488	77.44	75.18	77.59	83.11	48.71		15.7	9.0b	1.13%	$0.22		
tmx-quotemedia	rost	-2.90%	75.340	77.420	-2.250	1,233,269	77.440	75.178	77.590	83.110	48.710	116,956,306	15.70	8,811,488,094	1.134	0.220 usd	4.94	
updown	rost	-2.90%	$75.34	$77.42	-$2.25	1,224,209	$77.44	$75.18	$77.59	$83.11	$48.71	116.95b	15.27	$8.96b				
wallstreetsurvivor	rost	-2.90%	75.34	77.42	-2.25	1,225,388	77.44	75.18		83.11	48.71		15.70	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	2.90%	75.34	77.42	2.25	1,229,488	77.44	75.18	77.59	83.11	48.71		15.24	8.81b	1.10%	0.88	4.95	
ycharts-com	rost	-2.86%	75.37		-2.22					83.11	48.71		15.23	8.86b	1.13%		4.95	
zacks	rost	(-2.90%)	75.34		-2.25	vol.  1,229,988	77.44	75.18		83.11	48.71		15.71	9.07 b	1.13	0.88	4.94	
advfn	kwk	-0.28	14.35	14.29	-0.04	2872918	14.49	14.09										
barchart	kwk	-0.28%	14.35	14.27	-0.04	2,872,918	14.49	14.09	14.39	15.98	11.16		26.07	$2.45 b			+1.97	
barrons	kwk	0.28%	14.35	14.29	-0.04	2.870m	14.49	14.09				178.63 million		$2.47 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-0.278%	14.350	14.290	-0.040	2,872,918	14.490	14.090		15.98	11.16	171.112mil	13.838	2,455.455mil			1.037	
boston-com	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
bostonmerchant	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
business-insider	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
chron	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
cio-com	kwk	-0.28%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829	7.284	2b				
cnn-money	kwk	-0.28%	14.35	14.29	-0.04	2,872,918	14.49	14.09	14.39				7.3	$2.5b				
easystockalterts	kwk	-0.28%	14.35	14.29	-0.04	2872918	14.49	14.09	14.39	15.98	11.16		7.28				1.97	
eresearch-fidelity-com	kwk	-0.28%	14.3500	14.2900	-0.0400	+10.35%	14.4900	14.0900	14.3900	15.9800	11.1600	171,112,000	6.63	$2.46b				
finance-abc7-com	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
finance-abc7chicago-com	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
financial-content	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
finapps-forbes-com	kwk	-0.3%	$14.35	14.29	-0.04	2,872,918	14.49	14.09	14.39	15.98	11.16	171 mil	7.3	2 bil	0.0	0.00	1.97	
finviz	kwk	-0.28%	14.35			2,872,918			14.39	-10.20%	28.58%	171.11m	7.28	2.46b			1.97	
fool	kwk	-0.28%	$14.35	$14.29	-0.04	2,872,918	$14.49	$14.09	$14.39	$15.98	$11.16		7.30	$2.46b				
foxbusiness	kwk		$14.35		-0.04	2,887,624			$14.39									
google-finance	kwk	(-0.28%)	14.35	14.29	-0.04	2.87m	14.49	14.09		15.98	11.16	171.11m	7.27	2.46b			1.97	
howthemarketworks	kwk	-0.278%	14.35	14.29	-0.04	2,869,896	14.49	14.09	14.39									
hpcwire	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
insidestocks	kwk	-0.28%	14.35	14.27	-0.04	2884602	14.49	14.09					price earnings ratio: 26.09					
investopedia	kwk	-0.28 %	$14.35	14.29	-0.04				14.39									
investorguide	kwk	-0.28%	14.35	14.29	-0.04		14.49	14.09		15.98	11.16		7.20	2.455b			2.00	
marketintellisearch	kwk	-0.28 %	$14.35	$14.29	-0.04	2875.60k	$14.49	$14.09	$14.39			171.11m	7.30	2.46b	0.0 %		1.97	
marketwatch	kwk	-0.28%	$14.35	open: 14.29	-0.04	3,831	$14.49	$14.09	$14.39	$15.98	$11.16		6.80	$2.47b			2.11	
minyanville	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
msn-money	kwk	-0.28%	14.35	14.29	-0.04	2.87 mil	14.49	14.09	14.39	15.98	11.16	171.11 mil	7.25	2.46 bil			1.97	
nasdaq-com	kwk	0.28%	$ 14.35		0.04	2,872,918	$ 14.49	$ 14.09	$ 14.39	$ 15.98	$ 11.16	171,112,000	7.28	$ 2,455,457,200			$ 1.97	
optimum	kwk	-0.28%	14.35 ( 4:15 pm edt)	14.29	-0.04	2,872,918	14.49	14.09	14.39	15.98	11.16	171.11m	7.3	2.5b			1.97	
paidcontent	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
pc-quote	kwk	-0.28%	14.35	14.29	-0.04	2,872,918	14.49	14.09	14.39	15.98	11.16	170,992,753	7.24242	2,453,746,000				
personal-wealth-biz	kwk	-0.28%	14.35	14.29	-0.04	2,887,624	14.49	14.09	14.39	15.98	11.16		7.20			0.00	2.00	
predictwallstreet	kwk	-0.28%	14.35		-0.04	2,872,918												
raymond-james	kwk	-0.28	14.35	14.29	-0.04	2,872,918	14.49	14.09	14.35	15.98	11.16		6.87				2.09	
renewable-energy-world	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
screamingmedia	kwk																	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-0.28%	last trade: 14.35		change: -0.040								p/e ratio: 7.2					
smartmoney	kwk	(-0.28%)	14.35	$14.29	-0.04	2,872,918	$14.49	$14.09	$14.39	$15.98	$11.16			2,462,300	0.00%	$0.00		
stocknod	kwk	-0.2780%	14.35 usd	14.29	-0.0400	2,872,918	14.49	14.09	14.39	15.98	11.16	171,111,829						
stockpickr	kwk	-0.28%	$14.35 -0.04 | -0.28%	14.25	-0.04	2.87m	14.49	14.09	14.39	15.98	11.16							
stocksmart	kwk	%	$14.22	14.69		448,808	14.495	14.09										
stocktwits	kwk	-0.14%	14.37		-0.02													
streetinsider-com	kwk	0.28%	14.35	$14.29	-0.04	2,872,918	$14.49	$14.09	$14.39	$15.98	$11.16		7.28				$1.97	
thecramerreport	kwk		14.39	14.35	+0.05	3105961	14.56	14.21										
thestree	kwk	-0.28%	$14.35	14.25	-0.04	2872918	14.49	14.09	14.39	-15.98	11.16	1.71111829e8		2.453743628e9				
tickerspy	kwk	-0.28%	$14.35	14.29	-0.04	2,872,918	14.49	14.09	14.39	15.98	11.16		7.3	2.4b	0.00%	$0.00		
tmx-quotemedia	kwk	-0.28%	14.350	14.290	-0.040	2,887,624	14.490	14.090	14.390	15.980	11.160	171,111,829	7.30	2,455,454,746			1.97	
updown	kwk	-0.28%	$14.35	$14.29	-$0.04	2,868,972	$14.49	$14.09	$14.39	$15.98	$11.16	171.11b	6.78	$2.45b			2.12	
wallstreetsurvivor	kwk	-0.28%	14.35	14.29	-0.04	2,869,896	14.49	14.09		15.98	11.16		7.30	$2b			2.45	
yahoo-finance	kwk	0.28%	14.35	14.29	0.04	2,872,918	14.49	14.09	14.39	15.98	11.16		7.17	2.46b			2.00	
ycharts-com	kwk	-0.14%	14.37		-0.02					15.98	11.16		7.26	2.46b	0.00%		1.98	
zacks	kwk	(-0.28%)	14.35		-0.04	vol.  2,872,918	14.49	14.09		15.98	11.16		26.16	2.46 b	0.00	0.00	.55	
advfn	payx	-2.49	28.79	29.39	-0.735	3563544	29.47	28.75										
barchart	payx	-2.47%	28.79	29.39	-0.73	4,874,228	29.47	28.75	29.52	33.60	23.92		20.98	$10.42 b	4.16%	$1.24	+1.42	
barrons	payx	2.46%	28.80	29.39	-0.725	3.451m	29.47	28.75				362.40 million		$10.82 billion	4.31%	$0.31		
bloomberg	payx	-2.489%	28.790	29.390	-0.735	3,563,544	29.470	28.750		33.91	24.65	362.115mil	20.275	10,425.300mil	4.307	0.310 regular cash	1.420	
boston-com	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
bostonmerchant	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
business-insider	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
chron	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
cio-com	payx	-2.49%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182	20.27	10b	4.1	1.24		
cnn-money	payx	-2.49%today&rsquo;s change	28.79data as of 4:00pm et	29.40	-0.73	3,562,134	29.47	28.75	29.53				20.3	$10.4b	4.31%			
easystockalterts	payx	-2.52%	28.79	29.39	-0.74	3552598	29.47	28.75	29.53	33.91	24.65		20.27				1.42	
eresearch-fidelity-com	payx	-2.49%	28.7900	29.3900	-0.7350	+9.64%	29.4700	28.7500	29.5250	33.9100	24.6519	362,115,000	3.03	$10.69b	$0.310000	08/15/11		
finance-abc7-com	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
finance-abc7chicago-com	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
financial-content	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
finapps-forbes-com	payx	-2.5%	$28.79	29.39	-0.74	3,563,544	29.47	28.75	29.52	33.91	24.65	362 mil	20.3	10 bil	4.3	1.24	1.42	
finviz	payx	-2.51%	28.79			3,563,544			29.53	-14.31%	20.34%	362.12m	20.80	10.69b		1.24	1.42	
fool	payx	-2.49%	$28.79	$29.39	-0.74	3,563,544	$29.47	$28.75	$29.52	$33.91	$24.65		21.00	$10.43b	4.20%	1.24		
foxbusiness	payx		$28.79		-0.74	3,582,878			$29.52									
google-finance	payx	(-2.49%)	28.79	29.39	-0.73	3.56m	29.47	28.75		33.91	24.65	362.12m	20.25	10.43b	4.31	0.31	1.42	
howthemarketworks	payx	-2.489%	28.79	29.39	-0.735	3,553,098	29.47	28.75	29.525									
hpcwire	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
insidestocks	payx	-2.47%	28.79	29.39	-0.73	4784669	29.47	28.75					price earnings ratio: 20.27					
investopedia	payx	-2.51 %	$28.79	29.39	-0.74				29.53									
investorguide	payx	-2.49%	28.79	29.40	-0.735		29.47	28.75		33.91	24.65		20.79	10.425b			1.42	
marketintellisearch	payx	-2.51 %	$28.78	$29.39	-0.74	3506.00k	$29.47	$28.75	$29.52			362.12m	20.80	10.69b	4.2 %		1.42	
marketwatch	payx	-2.49%	$28.78	open: 29.39	-0.74	23,251	$29.47	$28.75	$29.53	$33.91	$24.65		20.29	$10.82b	4.31%	0.31	1.42	
minyanville	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
msn-money	payx	-2.49%	28.79	29.39	-0.73	3.56 mil	29.47	28.75	29.53	33.91	24.65	362.12 mil	20.27	10.69 bil	4.20%	1.24	1.42	
nasdaq-com	payx	2.49%	$ 28.79	$ 29.39	0.735	3,563,544	$ 29.47	$ 28.75	$ 29.525	$ 33.91	$ 24.6519	361,850,000	20.27	$ 10,417,661,500	4.2 %	$1.240000	$ 1.42	
optimum	payx	-2.49%	28.79 ( 4:00 pm edt)	29.39	-0.73	3,553,098	29.47	28.75	29.52	33.91	24.65	362.12m	20.3	10.4b	4.31	1.24	1.42	
paidcontent	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
pc-quote	payx	-2.47%	28.79	29.39	-0.73	3,583,857	29.47	28.75	29.525	33.91	24.65	374,692,810	20.97887	10,787,406,000		0.31		
personal-wealth-biz	payx	-2.49%	28.79	29.40	-0.735	3,582,878	29.47	28.75	29.525	33.91	24.65		20.79		4.20	1.24	1.42	
predictwallstreet	payx	-2.49%	28.79		-0.74	3,563,544												
raymond-james	payx	-2.49	28.79	29.39	-0.74	3,563,544	29.47	28.75	28.79	33.91	24.65		20.28				1.42	
renewable-energy-world	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
screamingmedia	payx																	
scroli	payx	-2.49%	payx 28.79	29.39	-0.73	2,934,855	29.47	28.75	29.52	33.91	24.65		20.25				1.42	
simple-stock-quotes	payx	-2.49%	last trade: 28.79		change: -0.735								p/e ratio: 20.79					
smartmoney	payx	(-2.49%)	28.79	$29.39	-0.74	3,563,544	$29.47	$28.75	$29.52	$33.91	$24.65			10,691,000	4.20%	$0.31		
stocknod	payx	-2.489%	28.79 usd	29.39	-0.7350	3,553,098	29.47	28.75	29.52	33.91	24.65	362,115,182						
stockpickr	payx	-2.49%	$28.79 -0.74 | -2.49%	29.39	-0.74	3.56m	29.47	28.75	29.52	33.91	24.65							
stocksmart	payx	%	$31.56	30.92		345,033	32.22	31.55										
stocktwits	payx	-2.44%	28.80		-0.72													
streetinsider-com	payx	2.51%	28.79	$29.39	-0.74	3,552,598	$29.47	$28.75	$29.53	$33.91	$24.65		20.27				$1.42	
thecramerreport	payx		29.525	29.75	-0.265	1936581	29.80	29.49										
thestree	payx	-2.49%	$28.79	29.39	-0.74	3563544	29.47	28.75	29.52	-33.91	24.65	3.62115182e8		1.0786959e10				
tickerspy	payx	-2.49%	$28.79	29.39	-0.73	3,563,544	29.47	28.75	29.52	33.91	24.65		20.8	10.6b	4.20%	$0.31		
tmx-quotemedia	payx	-2.49%	28.790	29.390	-0.735	3,582,878	29.470	28.750	29.525	33.910	24.652	362,115,182	20.80	10,425,296,090	4.200	0.310 usd	1.42	
updown	payx	-2.51%	$28.79	$29.39	-$0.74	3,562,134	$29.47	$28.75	$29.53	$33.91	$24.65	362.11b	20.98	$10.78b				
wallstreetsurvivor	payx	-2.49%	28.79	29.39	-0.74	3,553,098	29.47	28.75		33.91	24.65		20.80	$11b	4.20%	1.24 -	1.42	
yahoo-finance	payx	2.49%	28.79	29.40	0.73	3,563,544	29.47	28.75	29.53	33.91	24.65		20.27	10.43b	4.20%	1.24	1.42	
ycharts-com	payx	-2.46%	28.80		-0.72					33.91	24.65		20.28	10.42b	4.31%		1.42	
zacks	payx	(-2.51%)	28.79		-0.74	vol.  3,557,092	29.47	28.75		33.91	24.65		20.79	10.68 b	4.20	1.24	1.42	
advfn	xtxi	2.12	14.0	13.61	0.29	1151258	14.06	13.2										
barchart	xtxi	+2.12%	14.00	13.61	+0.29	1,600,210	14.06	13.20	13.71	14.09	6.45		0.00	$658.98 m	2.65%	$0.36	-0.16	
barrons	xtxi	2.12%	14.00	13.61	+0.29	1.151m	14.06	13.20				46.73 million		$644.29 million	2.86%	$0.1		
bloomberg	xtxi	2.115%	14.000	13.610	0.290	1,151,258	14.060	13.200		14.09	6.62	47.097mil		659.354mil	1.713	0.100 regular cash	-0.150	
boston-com	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
bostonmerchant	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
business-insider	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
chron	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
cio-com	xtxi	+2.12%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709		659m	2.9	0.4		
cnn-money	xtxi	+2.12%	14.00	13.61	+0.29	1,145,187	14.06	13.20	13.71				nm	$659.4m	2.86%			
easystockalterts	xtxi	2.13%	14.00	13.61	+0.29	1151258	14.06	13.20	13.71	14.09	6.36						-0.16	
eresearch-fidelity-com	xtxi	2.12%	14.0000	13.6100	0.2900	+105.86%	14.0600	13.2000	13.7100	14.0900	6.6219	47,097,000	6.30	$645.70m	$0.100000	08/12/11		
finance-abc7-com	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
finance-abc7chicago-com	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
financial-content	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
finapps-forbes-com	xtxi	2.1%	$14.00	13.61	0.29	1,151,258	14.06	13.20	13.71	14.09	6.62	47 mil		659 mil	2.9	0.40	-0.16	
finviz	xtxi	2.12%	14.00			1,151,258			13.71	-0.64%	117.15%	47.10m		645.74m		0.40	-0.16	
fool	xtxi	+2.12%	$14.00	$13.61	0.29	1,151,258	$14.06	$13.20	$13.71	$14.09	$6.62		0.00	$659.35m	26.70%	0.40		
foxbusiness	xtxi		$14.00		+0.29	1,152,605			$13.71									
google-finance	xtxi	(2.12%)	14.00	13.61	+0.29	1.15m	14.06	13.20		14.09	6.62	47.10m		659.35m	2.86	0.10	-0.16	
howthemarketworks	xtxi	2.115%	14	13.61	0.29	1,143,680	14.06	13.2	13.71									
hpcwire	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
insidestocks	xtxi	+2.12%	14.00	13.61	+0.29	1151258	14.06	13.20										
investopedia	xtxi	+2.12 %	$14.00	13.61	+0.29				13.71									
investorguide	xtxi	+2.12%	14.00	13.61	+0.29		14.06	13.20		14.09	6.62			659.3m			-0.169	
marketintellisearch	xtxi	2.19 %	$14.01	$13.61	0.30	1140.20k	$14.06	$13.25	$13.71			47.10m	0.00	0.65b	2.92 %		-0.16	
marketwatch	xtxi	+2.12%	$14.00	open: 13.61	+0.29	25,719	$14.06	$13.20	$13.71	$14.09	$6.62			$644.29m	2.86%	0.10		
minyanville	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
msn-money	xtxi	+2.12%	14.00	13.61	+0.29	1.15 mil	14.06	13.20	13.71	14.09	6.62	47.10 mil	-87.50	645.7 mil	2.92%	0.40	-0.16	
nasdaq-com	xtxi	2.12%	$ 14	$ 13.61	0.29	1,151,258	$ 14.06	$ 13.20	$ 13.71	$ 14.09	$ 6.6219	47,097,000		$ 659,358,000	2.63 %	$0.360000	$ -0.16	
optimum	xtxi	+2.12%	14.00 ( 4:30 pm edt)	13.61	+0.29	1,151,258	14.06	13.20	13.71	14.09	6.36	47.10m		659.4m	2.57	0.36	-0.16	
paidcontent	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
pc-quote	xtxi	2.12%	14.0	13.61	0.29	1,151,258	14.06	13.2	13.71	13.99	6.36	45,785,014	-85.0625	640,990,000		0.1		
personal-wealth-biz	xtxi	+2.12%	14.00	13.61		1,152,605	14.06	13.20	13.71	14.09	6.62				1.75	0.24	-0.169	
predictwallstreet	xtxi	+1.60%	13.93		+0.22	871,851												
raymond-james	xtxi	2.12	14.00	13.61	0.29	1,151,258	14.06	13.20	14.00	14.09	6.62						-0.16	
renewable-energy-world	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
screamingmedia	xtxi																	
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+2.12%	last trade: 14.00		change: 0.290													
smartmoney	xtxi	(2.12%)	14.00	$13.61	0.29	1,151,258	$14.06	$13.20	$13.71	$14.09	$6.62			645,700	2.92%	$0.10		
stocknod	xtxi	+2.115%	14.00 usd	13.61	+0.2900	1,151,258	14.06	13.20	13.71	14.09	6.360	47,096,709						
stockpickr	xtxi	2.12%	$14.00 0.29 | 2.12%	13.61	0.29	1.15m	14.06	13.20	13.71	14.09	6.62							
stocksmart	xtxi	%	$11.4	8.81		44,684	11.57	11.15										
stocktwits	xtxi	2.19%	14.01		+0.30													
streetinsider-com	xtxi	2.12%	14.00	$13.61	+0.29	1,151,258	$14.06	$13.20	$13.71	$14.09	$6.36						$-0.16	
thecramerreport	xtxi		13.71	13.78	+0.10	416949	14.09	13.45										
thestree	xtxi	2.12%	$14.0	13.61	0.29	1151258	14.06	13.2	13.71	-14.09	6.62	4.7096709e7		6.40986209e8				
tickerspy	xtxi	2.12%	$14.00	13.61	+0.29	1,151,258	14.06	13.20	13.71	14.09	6.62		-85.7	645.6m	2.92%	$0.10		
tmx-quotemedia	xtxi	2.12%	14.000	13.610	0.290	1,152,605	14.060	13.200	13.710	14.090	6.622	47,096,709		659,353,926	2.918	0.100 usd	-0.16	
updown	xtxi	2.12%	$14.00	$13.61	$0.29	1,125,656	$14.06	$13.20	$13.71	$14.09	$6.62	47.09b		$641m			-0.17	
wallstreetsurvivor	xtxi	2.12%	14.00	13.61	0.29	1,143,680	14.06	13.20		14.09	6.62			$646m	2.90%	0.07 -	-0.24	
yahoo-finance	xtxi	2.12%	14.00	13.61	0.29	1,151,258	14.06	13.20	13.71	14.09	6.62			659.34m	2.90%	0.40	-0.17	
ycharts-com	xtxi	+2.19%	14.01		+0.30					14.09	6.36			659.45m	2.84%		-0.16	
zacks	xtxi	(2.12%)	14.00		0.29	vol.  1,151,258	14.06	13.20		14.09	6.36			645.70 m	2.63	0.36	-.15	
advfn	ment	-4.67	11.43	11.91	-0.56	1086875	11.92	11.4										
barchart	ment	-4.67%	11.43	11.91	-0.56	1,086,875	11.92	11.40	11.99	16.56	8.76		16.60	$1.28 b			+0.42	
barrons	ment	4.67%	11.43	11.91	-0.56	1.087m	11.92	11.40				109.86 million		$1.30 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-4.671%	11.430	11.910	-0.560	1,086,875	11.920	11.400		16.56	8.76	111.074mil	23.326	1,269.573mil			0.490	
boston-com	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
bostonmerchant	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
business-insider	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
chron	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
cio-com	ment	-4.67%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739	24.85	1b				
cnn-money	ment	-4.67%	11.43	11.91	-0.56	1,045,913	11.92	11.40	11.99				24.8	$1.3b				
easystockalterts	ment	-4.70%	11.43	11.91	-0.56	1086875	11.92	11.40	11.99	16.56	8.76		24.85				0.46	
eresearch-fidelity-com	ment	-4.67%	11.4300	11.9100	-0.5600	+22.47%	11.9200	11.4000	11.9900	16.5600	8.7600	111,074,000	4.91	$1.33b				
finance-abc7-com	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
finance-abc7chicago-com	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
financial-content	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
finapps-forbes-com	ment	-4.7%	$11.43	11.91	-0.56	1,086,875	11.92	11.40	11.99	16.56	8.76	111 mil	27.2	1 bil	0.0	0.00	0.42	
finviz	ment	-4.67%	11.43			1,086,875			11.99	-30.98%	30.48%	111.07m	27.88	1.33b			0.43	
fool	ment	-4.67%	$11.43	$11.91	-0.56	1,086,875	$11.92	$11.40	$11.99	$16.56	$8.76		25.30	$1.27b				
foxbusiness	ment		$11.43		-0.56	1,104,969			$11.99									
google-finance	ment	(-4.67%)	11.43	11.91	-0.56	1.09m	11.92	11.40		16.56	8.76	111.07m	26.58	1.27b			0.43	
howthemarketworks	ment	-4.671%	11.43	11.91	-0.56	1,049,811	11.92	11.4	11.99									
hpcwire	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
insidestocks	ment	-4.67%	11.43	11.91	-0.56	1086975	11.92	11.40					price earnings ratio: 12.56					
investopedia	ment	-4.67 %	$11.43	11.91	-0.56				11.99									
investorguide	ment	-4.67%	11.43	11.91	-0.56		11.92	11.40		16.56	8.76		27.31	1.270b			0.439	
marketintellisearch	ment	-4.67 %	$11.43	$11.91	-0.56	1043.40k	$11.92	$11.40	$11.99			111.07m	27.88	1.33b	0.0 %		0.43	
marketwatch	ment	-4.67%	$11.45	open: 11.91	-0.56	41,449	$11.92	$11.40	$11.99	$16.56	$8.76		26.72	$1.30b			0.43	
minyanville	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
msn-money	ment	-4.67%	11.43	11.91	-0.56	1.09 mil	11.92	11.40	11.99	16.56	8.76	111.07 mil	24.32	1.33 bil			0.43	
nasdaq-com	ment	4.67%	$ 11.43	$ 11.91	0.56	1,086,875	$ 11.92	$ 11.40	$ 11.99	$ 16.56	$ 8.76	112,354,000	27.21	$ 1,284,206,220			$ 0.42	
optimum	ment	-4.67%	11.43 ( 4:30 pm edt)	11.91	-0.56	1,086,875	11.92	11.40	11.99	16.56	8.76	111.07m	24.8	1.3b			0.46	
paidcontent	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
pc-quote	ment	-4.67%	11.43	11.91	-0.56	1,087,175	11.92	11.4	11.99	16.56	8.76	112,920,376	24.7234	1,290,680,000				
personal-wealth-biz	ment	-4.67%	11.43	11.91	-0.56	1,104,969	11.92	11.40	11.99	16.56	8.76		27.31			0.00	0.439	
predictwallstreet	ment	-4.67%	11.43		-0.56	1,086,875												
raymond-james	ment	-4.67	11.43	11.91	-0.56	1,086,875	11.92	11.40	11.43	16.56	8.76		25.40				0.45	
renewable-energy-world	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
screamingmedia	ment																	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-4.67%	last trade: 11.43		change: -0.560								p/e ratio: 27.31					
smartmoney	ment	(-4.67%)	11.43	$11.91	-0.56	1,086,875	$11.92	$11.40	$11.99	$16.56	$8.76			1,331,800	0.00%	$0.00		
stocknod	ment	-4.671%	11.43 usd	11.91	-0.5600	1,086,875	11.92	11.40	11.99	16.56	8.760	111,073,739						
stockpickr	ment	-4.67%	$11.43 -0.56 | -4.67%	11.91	-0.56	1.09m	11.92	11.40	11.99	16.56	8.76							
stocksmart	ment	%	$13.33	12.17		343,167	13.55	13.24										
stocktwits	ment	-4.67%	11.43		-0.56													
streetinsider-com	ment	4.67%	11.43	$11.91	-0.56	1,086,875	$11.92	$11.40	$11.99	$16.56	$8.76		24.85				$0.46	
thecramerreport	ment		11.99	12.01	+0.37	1357076	12.22	11.84										
thestree	ment	-4.67%	$11.43	11.91	-0.56	1086875	11.92	11.4	11.99	-16.56	8.76	1.11073739e8		1.290676847e9				
tickerspy	ment	-4.67%	$11.43	11.91	-0.56	1,086,875	11.92	11.40	11.99	16.56	8.76		25.5	1.3b	0.00%	$0.00		
tmx-quotemedia	ment	-4.67%	11.430	11.910	-0.560	1,104,969	11.920	11.400	11.990	16.560	8.760	111,073,739	26.10	1,269,572,837			0.46	
updown	ment	-4.67%	$11.43	$11.91	-$0.56	1,044,913	$11.92	$11.40	$11.99	$16.56	$8.76	111.07b	25.89	$1.29b				
wallstreetsurvivor	ment	-4.67%	11.43	11.91	-0.56	1,049,811	11.92	11.40		16.56	8.76		26.10	$1b			0.26	
yahoo-finance	ment	4.67%	11.43	11.91	0.56	1,086,875	11.92	11.40	11.99	16.56	8.76		26.04	1.27b			0.44	
ycharts-com	ment	-4.67%	11.43		-0.56					16.56	8.76		24.85	1.28b	0.00%		0.46	
zacks	ment	(-4.67%)	11.43		-0.56	vol.  1,086,875	11.92	11.40		16.56	8.76		17.13	1.33 b	0.00	0.00	.7	
advfn	ctl	-1.70	37.62	38.06	-0.65	4499006	38.22	37.6										
barchart	ctl	-1.70%	37.62	38.06	-0.65	4,499,006	38.22	37.60	38.27	45.31	32.72		11.75	$11.50 b	7.64%	$2.90	+2.99	
barrons	ctl	1.70%	37.62	38.06	-0.65	4.482m	38.22	37.60				301.30 million		$23.77 billion	7.71%	$0.72		
bloomberg	ctl	-1.698%	37.620	38.060	-0.650	4,499,006	38.220	37.600		46.87	35.10	600.544mil	11.647	22,592.480mil	7.707	0.725 regular cash	3.230	
boston-com	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
bostonmerchant	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
business-insider	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
chron	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
cio-com	ctl	-1.70%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452	12.62	23b	7.5	2.9		
cnn-money	ctl	-1.70%	37.62	38.06	-0.65	4,496,006	38.22	37.60	38.27				12.6	$22.6b	7.71%			
easystockalterts	ctl	-1.71%	37.62	38.06	-0.65	4499006	38.22	37.60	38.27	46.87	35.10		12.62				2.98	
eresearch-fidelity-com	ctl	-1.70%	37.6200	38.0600	-0.6500	+6.69%	38.2200	37.6000	38.2700	46.8700	35.1000	600,544,000	1.71	$22.98b	$0.725000	06/16/11		
finance-abc7-com	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
finance-abc7chicago-com	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
financial-content	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
finapps-forbes-com	ctl	-1.7%	$37.62	38.06	-0.65	4,499,006	38.22	37.60	38.27	46.87	35.10	601 mil	12.6	23 bil	7.7	2.90	2.98	
finviz	ctl	-1.70%	37.62			4,496,006			38.27	-16.97%	14.99%	600.54m	12.62	22.59b		2.90	2.98	
fool	ctl	-1.70%	$37.62	$38.06	-0.65	4,478,821	$38.22	$37.60	$38.27	$46.87	$35.10		12.70	$22.59b	8.10%	2.90		
foxbusiness	ctl		$37.62		-0.65	4,533,965			$38.27									
google-finance	ctl	(-1.70%)	37.62	38.06	-0.65	4.50m	38.22	37.60		46.87	35.10	600.54m	12.62	22.59b	7.71	0.73	2.98	
howthemarketworks	ctl	-1.698%	37.62	38.06	-0.65	4,482,421	38.22	37.6	38.27									
hpcwire	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
insidestocks	ctl	-1.70%	37.62	38.06	-0.65	4520391	38.22	37.60					price earnings ratio: 11.65					
investopedia	ctl	-1.70 %	$37.62	38.06	-0.65				38.27									
investorguide	ctl	-1.70%	37.62	38.06	-0.65		38.22	37.60		46.87	35.10		12.86	22.592b			2.977	
marketintellisearch	ctl	-1.7 %	$37.62	$38.06	-0.65	4423.80k	$38.22	$37.60	$38.27			600.54m	12.84	22.98b	7.58 %		2.98	
marketwatch	ctl	-1.70%	$37.62	open: 38.06	-0.65	20,155	$38.22	$37.60	$38.27	$46.87	$35.10		12.64	$23.77b	7.71%	0.73	2.98	
minyanville	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
msn-money	ctl	-1.70%	37.62	38.06	-0.65	4.5 mil	38.22	37.60	38.27	46.87	35.10	600.54 mil	12.62	22.98 bil	7.58%	2.90	2.98	
nasdaq-com	ctl	1.7%	$ 37.62		0.65	4,499,006	$ 38.22	$ 37.60	$ 38.27	$ 46.87	$ 35.10	600,544,000	12.58	$ 22,592,465,280	7.58 %	$2.900000	$ 2.99	
optimum	ctl	-1.70%	37.62 ( 4:15 pm edt)	38.06	-0.65	4,499,006	38.22	37.60	38.27	46.87	35.10	600.54m	12.6	22.6b	7.71	2.90	2.98	
paidcontent	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
pc-quote	ctl	-1.70%	37.62	38.06	-0.65	4,499,006	38.22	37.6	38.27	46.87	35.10	620,217,172	12.7349	23,332,570,000		0.725		
personal-wealth-biz	ctl	-1.70%	37.62	38.06	-0.65	4,533,965	38.22	37.60	38.27	46.87	35.10		12.86		7.58	2.90	2.977	
predictwallstreet	ctl	-1.70%	37.62		-0.65	4,499,006												
raymond-james	ctl	-1.70	37.62	38.06	-0.65	4,499,006	38.22	37.60	37.62	46.87	35.10		12.62				2.98	
renewable-energy-world	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
screamingmedia	ctl																	
scroli	ctl	-1.70%	ctl 37.62	38.06	-0.65	3,749,031	38.22	37.60	38.27	46.87	35.10		12.62				2.98	
simple-stock-quotes	ctl	-1.70%	last trade: 37.62		change: -0.650								p/e ratio: 12.86					
smartmoney	ctl	(-1.70%)	37.62	$38.06	-0.65	4,499,006	$38.22	$37.60	$38.27	$46.87	$35.10			22,982,800	7.58%	$0.73		
stocknod	ctl	-1.698%	37.62 usd	38.06	-0.6500	4,499,006	38.22	37.60	38.27	46.87	35.10	600,544,452						
stockpickr	ctl	-1.70%	$37.62 -0.65 | -1.70%	38.06	-0.65	4.50m	38.22	37.60	38.27	46.87	35.10							
stocksmart	ctl	%	$42.68	46.24		367,758	43.27	42.61										
stocktwits	ctl	-1.67%	37.63		-0.64													
streetinsider-com	ctl	1.7%	37.62	$38.06	-0.65	4,499,006	$38.22	$37.60	$38.27	$46.87	$35.10		12.62				$2.98	
thecramerreport	ctl		38.27	37.99	+0.32	4358654	38.4484	37.95										
thestree	ctl	-1.7%	$37.62	38.06	-0.65	4496006	38.22	37.6	38.27	-46.87	35.1	6.00544452e8		2.2790661953e10				
tickerspy	ctl	-1.70%	$37.62	38.06	-0.65	4,499,006	38.22	37.60	38.27	46.87	35.10		12.8	11.7b	7.58%	$0.72		
tmx-quotemedia	ctl	-1.70%	37.620	38.060	-0.650	4,533,965	38.220	37.600	38.270	46.870	35.100	600,544,452	12.80	22,592,482,284	7.709	0.725 usd	2.98	
updown	ctl	-1.70%	$37.62	$38.06	-$0.65	4,472,282	$38.22	$37.60	$38.27	$46.87	$35.10	600.54b	12.64	$22.79b			3.00	
wallstreetsurvivor	ctl	-1.70%	37.62	38.06	-0.65	4,482,421	38.22	37.60		46.87	35.54		12.80	$23b	7.60%	2.90 -	3.13	
yahoo-finance	ctl	1.70%	37.62	38.06	0.65	4,499,006	38.22	37.60	38.27	46.87	35.10		12.64	22.59b	7.60%	2.90	2.98	
ycharts-com	ctl	-1.67%	37.63		-0.64					46.87	35.10		12.63	11.50b	7.73%		2.98	
zacks	ctl	(-1.70%)	37.62		-0.65	vol.  4,499,006	38.22	37.60		46.87	35.10		11.85	22.98 b	7.58	2.90	3.23	
advfn	rop	-3.45	83.23	85.59	-2.97	613597	85.65	83.01										
barchart	rop	-3.45%	83.23	85.59	-2.97	613,597	85.65	83.01	86.20	88.53	56.65		22.28	$7.94 b	0.5%	$0.44	+3.62	
barrons	rop	3.45%	83.23	85.59	-2.97	611,667	85.65	83.01				96.65 million		$8.10 billion	0.53%	$0.11		
bloomberg	rop	-3.445%	83.230	85.590	-2.970	613,597	85.650	83.010		88.76	56.96	95.897mil	21.286	7,981.525mil	0.511	0.110 regular cash	3.910	
boston-com	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
bostonmerchant	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
business-insider	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
chron	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
cio-com	rop	-3.45%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213	22.93	8b	0.5	0.44		
cnn-money	rop	-3.45%	83.23	85.65	-2.97	613,497	85.65	83.01	86.20				22.9	$8.0b	0.53%			
easystockalterts	rop	-3.47%	83.23	85.59	-2.97	613597	85.65	83.01	86.20	88.76	56.96		22.93				3.63	
eresearch-fidelity-com	rop	-3.45%	83.2300	85.5900	-2.9700	+35.77%	85.6500	83.0100	86.2000	88.7600	56.9600	95,897,000	4.45	$8.27b	$0.110000	07/29/11		
finance-abc7-com	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
finance-abc7chicago-com	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
financial-content	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
finapps-forbes-com	rop	-3.5%	$83.23	85.59	-2.97	613,597	85.65	83.01	86.20	88.76	56.96	96 mil	21.0	8 bil	0.5	0.44	3.96	
finviz	rop	-3.45%	83.23			613,497			86.20	-5.99%	46.91%	95.90m	22.99	7.98b		0.44	3.62	
fool	rop	-3.45%	$83.23	$85.59	-2.97	611,667	$85.65	$83.01	$86.20	$88.76	$56.96		24.00	$7.98b	0.70%	0.44		
foxbusiness	rop		$83.23		-2.97	613,597			$86.20									
google-finance	rop	(-3.45%)	83.23	85.59	-2.97	613,597.00	85.65	83.01		88.76	56.96	95.90m	21.02	7.98b	0.53	0.11	3.96	
howthemarketworks	rop	-3.445%	83.23	85.59	-2.97	611,667	85.65	83.01	86.2									
hpcwire	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
insidestocks	rop	-3.45%	83.23	85.59	-2.97	611767	85.65	83.01					price earnings ratio: 21.29					
investopedia	rop	-3.45 %	$83.23	85.59	-2.97				86.20									
investorguide	rop	-3.45%	83.23	85.59	-2.97		85.65	83.01		88.76	56.96		23.76	7.982b			3.628	
marketintellisearch	rop	-3.45 %	$83.23	$85.59	-2.97	606.90k	$85.65	$83.01	$86.20			95.90m	23.81	8.27b	0.51 %		3.62	
marketwatch	rop	-3.45%	$82.54	open: 85.59	-2.97	2,453	$85.65	$83.01	$86.20	$88.76	$56.96		23.22	$8.10b	0.53%	0.11	3.58	
minyanville	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
msn-money	rop	-3.45%	83.23	85.59	-2.97	613,597	85.65	83.01	86.20	88.76	56.96	95.90 mil	20.96	8.27 bil	0.51%	0.44	3.96	
nasdaq-com	rop	3.45%	$ 83.23		2.97	613,597	$ 85.65	$ 83.01	$ 86.20	$ 88.76	$ 56.96	95,897,000	21.02	$ 7,981,507,310	0.51 %	$0.440000	$ 3.96	
optimum	rop	-3.45%	83.23 ( 4:15 pm edt)	85.59	-2.97	613,497	85.65	83.01	86.20	88.76	56.96	95.90m	22.9	8.0b	0.53	0.44	3.63	
paidcontent	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
pc-quote	rop	-3.45%	83.23	85.59	-2.97	613,597	85.65	83.01	86.2	88.76	56.96	100,343,446	21.9471	8,351,585,000		0.11		
personal-wealth-biz	rop	-3.45%	83.23	85.59	-2.97	613,597	85.65	83.01	86.20	88.76	56.96		23.76		0.49	0.425	3.628	
predictwallstreet	rop	-3.45%	83.23		-2.97	613,597												
raymond-james	rop	-3.45	83.23	85.59	-2.97	613,597	85.65	83.01	83.23	88.76	56.96		20.50				4.06	
renewable-energy-world	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
screamingmedia	rop																	
scroli	rop	-3.45%	rop 83.23	85.59	-2.97	518,110	85.65	83.01	86.20	88.76	56.96		21.02				3.96	
simple-stock-quotes	rop	-3.45%	last trade: 83.23		change: -2.970								p/e ratio: 23.76					
smartmoney	rop	(-3.45%)	83.23	$85.59	-2.97	613,597	$85.65	$83.01	$86.20	$88.76	$56.96			8,266,300	0.51%	$0.11		
stocknod	rop	-3.445%	83.23 usd	85.59	-2.970	613,597	85.65	83.01	86.20	88.76	56.96	95,897,213						
stockpickr	rop	-3.45%	$83.23 -2.97 | -3.45%	85.59	-2.97	613.50k	85.65	83.01	86.20	88.76	56.96							
stocksmart	rop	%	$80.17	76.76		66,109	83.54	80.15										
stocktwits	rop	-3.47%	83.21		-2.99													
streetinsider-com	rop	3.45%	83.23	$85.59	-2.97	613,597	$85.65	$83.01	$86.20	$88.76	$56.96		22.93				$3.63	
thecramerreport	rop		86.20	87.01	-0.93	523322	87.41	85.87										
thestree	rop	-3.45%	$83.23	85.59	-2.97	613497	85.65	83.01	86.2	-88.76	56.96	9.5897213e7		8.355524169e9				
tickerspy	rop	-3.45%	$83.23	85.59	-2.97	613,597	85.65	83.01	86.20	88.76	56.96		21.7	8.2b	0.51%	$0.11		
tmx-quotemedia	rop	-3.45%	83.230	85.590	-2.970	613,597	85.650	83.010	86.200	88.760	56.960	95,897,213	23.70	7,981,525,038	0.510	0.110 usd	3.63	
updown	rop	-3.45%	$83.23	$85.59	-$2.97	611,049	$85.65	$83.01	$86.20	$88.76	$56.96	95.89b	23.44	$8.35b			3.72	
wallstreetsurvivor	rop	-3.45%	83.23	85.59	-2.97	611,667	85.65	83.01		88.76	56.96		23.70	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	3.45%	83.23	85.59	2.97	613,597	85.65	83.01	86.20	88.76	56.96		22.94	7.98b	0.50%	0.44	3.63	
ycharts-com	rop	-3.47%	83.21		-2.99					88.76	56.96		20.96	7.98b	0.52%		3.97	
zacks	rop	(-3.45%)	83.23		-2.97	vol.  613,597	85.65	83.01		88.76	56.96		22.05	8.26 b	0.51	0.44	3.91	
advfn	bac	-3.20	9.68	9.92	-0.32	144116507	9.94	9.68										
barchart	bac	-3.10%	9.69	9.92	-0.31	128,211,413	9.94	9.68	10.00	15.29	9.40		0.00	$98.18 b	0.4%	$0.04	-0.49	
barrons	bac	3.15%	9.685	9.92	-0.315	144.12m	9.94	9.68				9.79 billion		$102.65 billion	0.41%	$0.01		
bloomberg	bac	-3.150%	9.685	9.920	-0.315	144,116,707	9.940	9.680		15.31	9.40	10,132.963mil	8.017	98,289.740mil	0.410	0.010 regular cash	1.210	
boston-com	bac	-3.150%	9.685 usd	9.920	-0.3150	144,096,407	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
bostonmerchant	bac	-3.100%	9.690 usd	9.920	-0.3100	144,096,517	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
business-insider	bac	-3.100%	9.690 usd	9.920	-0.3100	144,096,517	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
chron	bac	-3.100%	9.690 usd	9.920	-0.3100	144,096,517	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
cio-com	bac	-3.10%	9.690 usd	9.920	-0.3100	144,096,517	9.940	9.680	10.00	15.31	9.400	10,132,963,189		98b	0.4	0.04		
cnn-money	bac	-3.20%	9.68	9.92	-0.32	144,104,945	9.94	9.68	10.00				nm	$98.1b	0.41%			
easystockalterts	bac	-3.13%	9.69	9.92	-0.31	144036656	9.94	9.68	10.00	15.31	9.40						-0.49	
eresearch-fidelity-com	bac	-3.20%	9.6800	9.9200	-0.3200	-29.33%	9.9400	9.6800	10.0000	15.3100	9.4000	10,132,963,000	0.88	$101.33b	$0.010000	06/24/11		
finance-abc7-com	bac	-3.150%	9.685 usd	9.920	-0.3150	144,096,045	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
finance-abc7chicago-com	bac	-3.150%	9.685 usd	9.920	-0.3150	144,096,045	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
financial-content	bac	-3.150%	9.685 usd	9.920	-0.3150	144,096,045	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
finapps-forbes-com	bac	-3.2%	$9.69	9.92	-0.31	144,126,012	9.94	9.68	10.00	15.31	9.40	10.13 bil		98 bil	0.4	0.04	-1.66	
finviz	bac	-3.15%	9.69			144,070,672			10.00	-36.66%	3.03%	10.15b		101.50b		0.04	-1.66	
fool	bac	-3.10%	$9.69	$9.92	-0.31	130,377,798	$9.94	$9.68	$10.00	$15.31	$9.40		0.00	$98.19b	0.30%	0.04		
foxbusiness	bac		$9.68		-0.32	148,776,181			$10.00									
google-finance	bac	(-3.20%)	9.68	9.92	-0.32	144.12m	9.94	9.68		15.31	9.40	10.13b		98.09b	0.41	0.01	-1.66	
howthemarketworks	bac	-3.1%	9.69	9.92	-0.31	144,077,002	9.94	9.68	10									
hpcwire	bac	-3.150%	9.685 usd	9.920	-0.3150	144,096,407	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
insidestocks	bac	-3.00%	9.70	9.92	-0.30	119224992	9.94	9.68					price earnings ratio: 11.98					
investopedia	bac	-2.95 %	$9.71	9.92	-0.30				10.00									
investorguide	bac	-2.95%	9.705	9.92	-0.295		9.94	9.68		15.31	9.40			98.343b			-1.642	
marketintellisearch	bac	-3.3 %	$9.67	$9.92	-0.33	148069.90k	$9.94	$9.67	$10.00			10149.88m	0.00	101.50b	0.4 %		-1.66	
marketwatch	bac	-3.10%	$9.68	open: 9.92	-0.31	343,175	$9.94	$9.68	$10.00	$15.31	$9.40			$102.65b	0.41%	0.01		
minyanville	bac	-3.150%	9.685 usd	9.920	-0.3150	144,091,091	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
msn-money	bac	-3.15%	9.69	9.92	-0.31	144.12 mil	9.94	9.68	10.00	15.31	9.40	10.15 bil	-5.87	101.52 bil	0.40%	0.04	-1.66	
nasdaq-com	bac	2.98%	$ 9.7017		0.2983	136,050,831	$ 9.94	$ 9.68	$ 10	$ 15.31	$ 9.40	10,132,963,000		$ 98,306,967,137.10	0.4 %	$0.040000	$ -1.66	
optimum	bac	-2.90%	9.71 ( 3:57 pm edt)	9.92	-0.29	137,062,466	9.94	9.68	10.00	15.31	9.40	10.13b		98.4b	0.41	0.04	-1.66	
paidcontent	bac	-3.150%	9.685 usd	9.920	-0.3150	144,096,045	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
pc-quote	bac	-3.20%	9.68	9.92	-0.32	149,182,211	9.94	9.68	10.0	15.31	9.40	10,478,639,876	-6.06667	101,433,234,000		0.01		
personal-wealth-biz	bac	-2.95%	9.705	9.92	-0.295	137,676,832	9.94	9.68	10.00	15.31	9.40				0.40	0.04	-1.642	
predictwallstreet	bac	-2.71%	9.73		-0.27	124,201,249												
raymond-james	bac	-3.10	9.69	9.92	-0.31	144,116,817	9.94	9.68	9.69	15.31	9.40						-1.66	
renewable-energy-world	bac	-3.100%	9.690 usd	9.920	-0.3100	144,096,517	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
screamingmedia	bac																	
scroli	bac	-3.20%	bac 9.68	9.92	-0.32	130,997,224	9.94	9.68	10.00	15.31	9.40		0.00				-1.66	
simple-stock-quotes	bac	-3.20%	last trade: 9.68		change: -0.320													
smartmoney	bac	(-3.10%)	9.69	$9.92	-0.31	144,116,817	$9.94	$9.68	$10.00	$15.31	$9.40			101,329,600	0.40%	$0.01		
stocknod	bac	-3.150%	9.685 usd	9.920	-0.3150	144,096,407	9.940	9.680	10.00	15.31	9.400	10,132,963,189						
stockpickr	bac	-2.95%	$9.70 -0.30 | -2.95%	9.93	-0.30	136.57m	9.94	9.68	10.00	15.31	9.40							
stocksmart	bac	%	$11.265	13.22		12,748,060	11.72	11.245										
stocktwits	bac	-3.20%	9.68		-0.32													
streetinsider-com	bac	3.1%	9.69	$9.92	-0.31	144,036,656	$9.94	$9.68	$10.00	$15.31	$9.40						$-0.49	
thecramerreport	bac		10.00	9.97	-0.01	119676224	10.09	9.91										
thestree	bac	-2.95%	$9.7	9.93	-0.3	136571203	9.94	9.68	10.0	-15.31	9.4	1.0132963189e10		1.01430961522e11				
tickerspy	bac	-2.91%	$9.71	9.92	-0.29	138,141,243	9.94	9.68	10.00	15.31	9.40		-6.1	101.3b	0.40%	$0.01		
tmx-quotemedia	bac	-3.20%	9.680	9.920	-0.320	148,789,962	9.940	9.680	10.000	15.310	9.400	10,132,963,189		98,087,083,670	0.400	0.010 usd	-1.66	
updown	bac	-3.20%	$9.68	$9.92	-$0.32	148,631,189	$9.94	$9.68	$10.00	$15.31	$9.40	10132.96b		$101.43b			-0.47	
wallstreetsurvivor	bac	-3.10%	9.69	9.92	-0.31	144,077,002	9.94	9.68		15.31	9.40			$101b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	3.20%	9.68	9.92	0.32	144,070,829	9.94	9.68	10.00	15.31	9.40			98.09b	0.40%	0.04	-1.64	
ycharts-com	bac	-3.30%	9.67		-0.33					15.31	9.40			97.97b	0.41%		-1.65	
zacks	bac	(-3.20%)	9.68		-0.32	vol.  144,104,745	9.94	9.68		15.31	9.40			101.32 b	0.40	0.04	-.42	
advfn	flws	-5.48	2.93	3.07	-0.17	158724	3.08	2.91										
barchart	flws	-5.48%	2.93	3.07	-0.17	178,128	3.08	2.91	3.10	3.84	1.52		44.71	$187.46 m			+0.01	
barrons	flws	5.48%	2.93	3.07	-0.17	158,724	3.08	2.91				63.64 million		$205.47 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	-5.484%	2.930	3.070	-0.170	158,724	3.080	2.910		3.84	1.52	27.151mil	32.556	187.485mil			0.090	
boston-com	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
bostonmerchant	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
business-insider	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
chron	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
cio-com	flws	-5.48%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683	73.25	80m				
cnn-money	flws	-5.48%today&rsquo;s change	2.93data as of 4:00pm et	3.07	-0.17	154,757	3.08	2.91	3.10				73.3	$79.6m				
easystockalterts	flws	-5.54%	2.93	3.07	-0.17	158724	3.08	2.91	3.10	3.84	1.52		73.25				0.04	
eresearch-fidelity-com	flws	-5.48%	2.9300	3.0700	-0.1700	+36.56%	3.0800	2.9100	3.1000	3.8400	1.5200	64,009,000	7.26	$198.43m				
finance-abc7-com	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
financial-content	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
finapps-forbes-com	flws	-5.5%	$2.93	3.07	-0.17	158,724	3.08	2.91	3.10	3.84	1.52	27 mil	293.0	80 mil	0.0	0.00	0.01	
finviz	flws	-5.48%	2.93			158,724			3.10	-23.70%	92.76%	64.01m	77.50	198.43m			0.04	
fool	flws	-5.48%	$2.93	$3.07	-0.17	158,724	$3.08	$2.91	$3.10	$3.84	$1.52		156.50	$187.55m				
foxbusiness	flws		$2.93		-0.17	159,586			$3.10									
google-finance	flws	(-5.48%)	2.93	3.07	-0.17	158,724.00	3.08	2.91		3.84	1.52	64.01m	80.85	187.55m			0.04	
howthemarketworks	flws	-5.484%	2.93	3.07	-0.17	153,336	3.08	2.91	3.1									
hpcwire	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
insidestocks	flws	-5.48%	2.93	3.07	-0.17	158724	3.08	2.91					price earnings ratio: 41.86					
investopedia	flws	-5.48 %	$2.93	3.07	-0.17				3.10									
investorguide	flws	-5.48%	2.93	3.07	-0.17		3.08	2.91		3.84	1.52		206.67	187.5m			0.015	
marketintellisearch	flws	-5.48 %	$2.93	$3.07	-0.17	177.20k	$3.08	$2.91	$3.10			64.01m	77.50	0.20b	0.0 %		0.04	
marketwatch	flws	-5.48%	$2.93	open: 3.07	-0.17	3,967	$3.08	$2.91	$3.10	$3.84	$1.52		242.15	$205.47m			0.01	
minyanville	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
msn-money	flws	-5.48%	2.93	3.07	-0.17	158,724	3.08	2.91	3.10	3.84	1.52	64.01 mil	73.25	198.43 mil			0.01	
nasdaq-com	flws	5.48%	$ 2.93	$ 3.07	0.17	158,724	$ 3.08	$ 2.91	$ 3.10	$ 3.84	$ 1.52	27,151,000	293	$ 79,552,430			$ 0.01	
optimum	flws	-5.48%	2.93 ( 4:30 pm edt)	3.07	-0.17	158,724	3.08	2.91	3.10	3.84	1.52	27.15m	73.3	79.6m			0.04	
paidcontent	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
pc-quote	flws	-5.48%	2.93	3.07	-0.17	158,724	3.08	2.91	3.1	3.84	1.52	29,004,300	78.25	84,983,000				
personal-wealth-biz	flws	-5.48%	2.93	3.07	-0.17	159,586	3.08	2.91	3.10	3.84	1.52		206.67			0.00	0.015	
predictwallstreet	flws	-5.48%	2.93		-0.17	158,724												
raymond-james	flws	-5.48	2.93	3.07	-0.17	158,724	3.08	2.91	2.93	3.84	1.52		73.25				0.04	
renewable-energy-world	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
screamingmedia	flws																	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	-5.48%	last trade: 2.93		change: -0.170								p/e ratio: 206.67					
smartmoney	flws	(-5.48%)	2.93	$3.07	-0.17	158,724	$3.08	$2.91	$3.10	$3.84	$1.52			84,200	0.00%	$0.00		
stocknod	flws	-5.484%	2.930 usd	3.070	-0.1700	158,724	3.080	2.910	3.100	3.840	1.520	27,150,683						
stockpickr	flws	-5.48%	$2.93 -0.17 | -5.48%	3.07	-0.17	158.72k	3.08	2.91	3.10	3.84	1.52							
stocksmart	flws	%	$2.96	2.7		9,880	3.07	2.96										
stocktwits	flws	-5.16%	2.94		-0.16													
streetinsider-com	flws	5.48%	2.93	$3.07	-0.17	158,724	$3.08	$2.91	$3.10	$3.84	$1.52		73.25				$0.04	
thecramerreport	flws		3.10	3.17	-0.03	70649	3.20	3.10										
thestree	flws	-5.48%	$2.93	3.07	-0.17	158724	3.08	2.91	3.1	-3.84	1.52	6.4009148e7		8.4981638e7				
tickerspy	flws	-5.48%	$2.93	3.07	-0.17	158,724	3.08	2.91	3.10	3.84	1.52		77.5	198.4m	0.00%	$0.00		
tmx-quotemedia	flws	-5.48%	2.930	3.070	-0.170	159,586	3.080	2.910	3.100	3.840	1.520	64,009,148	155.00	187,546,804			0.02	
updown	flws	-5.48%	$2.93	$3.07	-$0.17	154,757	$3.08	$2.91	$3.10	$3.84	$1.52	64.00b	257.83	$200m			0.01	
wallstreetsurvivor	flws	-5.48%	2.93	3.07	-0.17	153,336	3.08	2.91		3.84	1.52		155.00	$84m			-0.06	
yahoo-finance	flws	5.48%	2.93	3.07	0.17	158,724	3.08	2.91	3.10	3.84	1.52		195.33	187.55m			0.02	
ycharts-com	flws	-5.16%	2.94		-0.16					3.84	1.52			188.10m	0.00%		0.00	
zacks	flws	(-5.48%)	2.93		-0.17	vol.  158,724	3.08	2.91		3.84	1.52		44.29	198.43 m	0.00	0.00	.07	
advfn	natr	-5.47	17.45	18.25	-1.01	39458	18.36	17.34										
barchart	natr	-5.47%	17.45	18.25	-1.01	50,192	18.36	17.34	18.46	20.59	7.72		28.26	$271.00 m			+0.09	
barrons	natr	5.47%	17.45	18.25	-1.01	39,458	18.36	17.34				15.60 million		$310.66 million		$0.05		
bloomberg	natr	-5.471%	17.450	18.250	-1.010	39,458	18.360	17.340		20.59	7.72	15.533mil	35.612	271.049mil			0.490	
boston-com	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
bostonmerchant	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
business-insider	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
chron	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
cio-com	natr	-5.47%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909	27.27	271m				
cnn-money	natr	-5.31%today&rsquo;s change	17.48data as of 3:59pm et	18.26	-0.98	26,158	18.36	17.34	18.46				32.4	$271.5m				
easystockalterts	natr	-5.53%	17.45	18.25	-1.01	39458	18.36	17.34	18.46	20.59	7.72		27.27				0.64	
eresearch-fidelity-com	natr	-5.47%	17.4500	18.2500	-1.0100	+105.11%	18.3600	17.3400	18.4600	20.5900	7.7200	15,533,000	5.75	$286.74m				
finance-abc7-com	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
finance-abc7chicago-com	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
financial-content	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
finapps-forbes-com	natr	-5.5%	$17.45	18.25	-1.01	39,458	18.36	17.34	18.46	20.59	7.72	16 mil		271 mil	0.0	0.00		
finviz	natr	-5.47%	17.45			38,719			18.46	-15.25%	126.04%	15.51m		286.31m			-0.23	
fool	natr	-5.47%	$17.45	$18.25	-1.01	35,082	$18.36	$17.34	$18.46	$20.59	$7.72		0.00	$271.05m	4.00%	0.20		
foxbusiness	natr		$17.45		-1.01	39,458			$18.46									
google-finance	natr	(-5.47%)	17.45	18.25	-1.01	39,458.00	18.36	17.34		20.59	7.72	15.53m	26.41	271.05m			0.66	
howthemarketworks	natr	-5.471%	17.45	18.25	-1.01	34,982	18.36	17.34	18.46									
hpcwire	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
insidestocks	natr	-5.47%	17.45	18.25	-1.01	37792	18.36	17.34										
investopedia	natr	-5.47 %	$17.45	18.25	-1.01				18.46									
investorguide	natr	-5.47%	17.45	18.25	-1.01		18.36	17.34		20.59	7.72		236.67	271.0m			0.078	
marketintellisearch	natr	-5.47 %	$17.45	$18.25	-1.01	34.50k	$18.36	$17.34	$18.46			15.51m	0.00	0.29b	0.0 %		-0.23	
marketwatch	natr	-5.47%	$17.45	open: 18.25	-1.01	1,666	$18.36	$17.34	$18.46	$20.59	$7.72		27.24	$310.66m			0.64	
minyanville	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
msn-money	natr	-5.47%	17.45	18.25	-1.01	39,458	18.36	17.34	18.46	20.59	7.72	15.53 mil	26.44	286.74 mil			0.08	
nasdaq-com	natr	5.47%	$ 17.45	$ 18.25	1.01	39,458	$ 18.36	$ 17.34	$ 18.46	$ 20.59	$ 7.72	15,533,000	193.89	$ 271,050,850			$ 0.09	
optimum	natr	-5.47%	17.45 ( 4:22 pm edt)	18.25	-1.01	35,082	18.36	17.34	18.46	20.59	7.72	15.53m	27.3	271.0m			0.64	
paidcontent	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
pc-quote	natr	-5.47%	17.45	18.25	-1.01	39,458	18.36	17.34	18.46	20.59	7.72	16,351,931	27.83333	285,341,000		0.05		
personal-wealth-biz	natr	-5.47%	17.45	18.25	-1.01	39,458	18.36	17.34	18.46	20.59	7.72		236.67			0.00	0.078	
predictwallstreet	natr	-5.47%	17.45		-1.01	39,458												
raymond-james	natr	-5.47	17.45	18.25	-1.01	39,458	18.36	17.34	17.45	20.59	7.72		26.05				0.67	
renewable-energy-world	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
screamingmedia	natr																	
scroli	natr	%				0												
simple-stock-quotes	natr	-5.47%	last trade: 17.45		change: -1.010								p/e ratio: 236.67					
smartmoney	natr	(-5.47%)	17.45	$18.25	-1.01	39,458	$18.36	$17.34	$18.46	$20.59	$7.72			286,700	0.00%	$0.05		
stocknod	natr	-5.471%	17.45 usd	18.25	-1.010	39,458	18.36	17.34	18.46	20.59	7.720	15,532,909						
stockpickr	natr	-5.47%	$17.45 -1.01 | -5.47%	18.25	-1.01	39.46k	18.36	17.34	18.46	20.59	7.72							
stocksmart	natr	%	$13.52	8.87		1,793	13.87	13.32										
stocktwits	natr	-5.36%	17.47		-0.99													
streetinsider-com	natr	5.47%	17.45	$18.25	-1.01	39,458	$18.36	$17.34	$18.46	$20.59	$7.72		27.27				$0.64	
thecramerreport	natr		18.46	17.92	+0.09	29162	18.50	17.7001										
thestree	natr	-5.47%	$17.45	18.25	-1.01	39458	18.36	17.34	18.46	-20.59	7.72	1.5532909e7		2.85339538e8				
tickerspy	natr	-5.47%	$17.45	18.25	-1.01	39,458	18.36	17.34	18.46	20.59	7.72		28.0	286.7m	0.00%	$0.05		
tmx-quotemedia	natr	-5.47%	17.450	18.250	-1.010	39,458	18.360	17.340	18.460	20.590	7.720	15,532,909		271,049,262			-0.52	
updown	natr	-5.47%	$17.45	$18.25	-$1.01	35,082	$18.36	$17.34	$18.46	$20.59	$7.72	15.53b	230.68	$285m			0.08	
wallstreetsurvivor	natr	-5.47%	17.45	18.25	-1.01	34,982	18.36	17.34		20.59	7.72			$287m			-0.08	
yahoo-finance	natr	5.47%	17.45	18.25	1.01	39,458	18.36	17.34	18.46	20.59	7.72		223.72	271.03m			0.08	
ycharts-com	natr	-5.36%	17.47		-0.99					20.59	7.72		218.38	271.31m	0.00%		0.08	
zacks	natr	(-5.47%)	17.45		-1.01	vol.  39,458	18.36	17.34		20.59	7.72		28.4	286.74 m	0.00	0.00	.65	
advfn	rose	-4.30	53.45	53.83	-2.4	1218209	55.32	53.22										
barchart	rose	-4.30%	53.45	53.83	-2.40	3,047,311	55.32	53.22	55.85	58.04	18.84		84.81	$2.81 b			+0.44	
barrons	rose	4.30%	53.45	53.83	-2.40	1.218m	55.32	53.22				52.17 million		$3.01 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	-4.297%	53.450	53.830	-2.400	1,218,209	55.320	53.220		58.04	18.84	52.994mil	121.477	2,832.506mil			0.440	
boston-com	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
bostonmerchant	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
business-insider	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
chron	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
cio-com	rose	-4.30%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563	121.48	3b				
cnn-money	rose	-4.30%	53.45	53.83	-2.40	1,217,809	55.32	53.22	55.85				144.5	$2.8b				
easystockalterts	rose	-4.46%	53.45	53.83	-2.40	1218209	55.32	53.22	55.85	58.04	18.84		121.48				0.44	
eresearch-fidelity-com	rose	-4.30%	53.4500	53.8300	-2.4000	+143.99%	55.3200	53.2200	55.8500	58.0400	18.8400	52,994,000	4.15	$2.96b				
finance-abc7-com	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
finance-abc7chicago-com	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
financial-content	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
finapps-forbes-com	rose	-4.3%	$53.45	53.83	-2.40	1,218,209	55.32	53.22	55.85	58.04	18.84	53 mil	121.5	3 bil	0.0	0.00	0.44	
finviz	rose	-4.30%	53.45			1,217,809			55.85	-7.91%	183.70%	52.99m	121.48	2.83b			0.44	
fool	rose	-4.30%	$53.45	$53.83	-2.40	1,217,809	$55.32	$53.22	$55.85	$58.04	$18.84		129.10	$2.83b				
foxbusiness	rose		$53.45		-2.40	1,220,435			$55.85									
google-finance	rose	(-4.30%)	53.45	53.83	-2.40	1.22m	55.32	53.22		58.04	18.84	52.99m	122.76	2.83b			0.44	
howthemarketworks	rose	-4.297%	53.45	53.83	-2.4	1,198,157	55.32	53.22	55.85									
hpcwire	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
insidestocks	rose	-4.30%	53.45	53.83	-2.40	1218209	55.32	53.22					price earnings ratio: 89.08					
investopedia	rose	-4.30 %	$53.45	53.83	-2.40				55.85									
investorguide	rose	-4.30%	53.45	53.83	-2.40		55.32	53.22		58.04	18.84		126.64	2.776b			0.441	
marketintellisearch	rose	-4.33 %	$53.43	$53.83	-2.42	1192.50k	$55.32	$53.22	$55.85			52.99m	126.93	2.96b	0.0 %		0.44	
marketwatch	rose	-4.30%	$53.45	open: 53.83	-2.40	24,334	$55.32	$53.22	$55.85	$58.04	$18.84		123.24	$3.01b			0.43	
minyanville	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
msn-money	rose	-4.30%	53.45	53.83	-2.40	1.22 mil	55.32	53.22	55.85	58.04	18.84	52.99 mil	121.48	2.96 bil			0.44	
nasdaq-com	rose	4.3%	$ 53.45	$ 53.83	2.40	1,218,209	$ 55.32	$ 53.22	$ 55.85	$ 58.04	$ 18.84	52,994,000	121.48	$ 2,832,529,300			$ 0.44	
optimum	rose	-4.30%	53.45 ( 4:30 pm edt)	53.83	-2.40	1,218,209	55.32	53.22	55.85	58.04	18.84	52.99m	121.5	2.8b			0.44	
paidcontent	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
pc-quote	rose	-4.26%	53.47	53.83	-2.38	1,218,209	55.32	53.22	55.85	58.04	18.84	56,314,178	129.13635	3,011,119,000				
personal-wealth-biz	rose	-4.30%	53.45	53.83	-2.40	1,220,435	55.32	53.22	55.85	58.04	18.84		126.64			0.00	0.441	
predictwallstreet	rose	-4.30%	54.05		-2.40	1,218,209												
raymond-james	rose	-4.30	53.45	53.83	-2.40	1,218,209	55.32	53.22	53.45	58.04	18.84		121.48				0.44	
renewable-energy-world	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
screamingmedia	rose																	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	-4.30%	last trade: 53.45		change: -2.400								p/e ratio: 126.64					
smartmoney	rose	(-4.30%)	53.45	$53.83	-2.40	1,218,209	$55.32	$53.22	$55.85	$58.04	$18.84			2,959,700	0.00%	$0.00		
stocknod	rose	-4.297%	53.45 usd	53.83	-2.400	1,218,209	55.32	53.22	55.85	58.04	18.84	52,993,563						
stockpickr	rose	-4.30%	$53.45 -2.40 | -4.30%	53.83	-2.40	1.22m	55.32	53.22	55.85	58.04	18.84							
stocksmart	rose	%	$46.53	37.72		90,853	51.86	46.36										
stocktwits	rose	-4.21%	53.50		-2.35													
streetinsider-com	rose	4.3%	53.45	$53.83	-2.4	1,218,209	$55.32	$53.22	$55.85	$58.04	$18.84		121.48				$0.44	
thecramerreport	rose		55.85	56.48	-0.97	1849121	57.93	54.65										
thestree	rose	-4.3%	$53.45	53.83	-2.4	1217809	55.32	53.22	55.85	-58.04	18.84	5.2993563e7		3.01109425e9				
tickerspy	rose	-4.30%	$53.45	53.83	-2.40	1,218,209	55.32	53.22	55.85	58.04	18.84		126.9	2.9b	0.00%	$0.00		
tmx-quotemedia	rose	-4.30%	53.450	53.830	-2.400	1,220,435	55.320	53.220	55.850	58.040	18.840	52,993,563	126.90	2,832,505,942			0.44	
updown	rose	-4.30%	$53.45	$53.83	-$2.40	1,195,484	$55.32	$53.22	$55.85	$58.04	$18.84	52.99b	128.55	$3.01b			0.44	
wallstreetsurvivor	rose	-4.30%	53.45	53.83	-2.40	1,198,157	55.32	53.22		58.04	18.84		126.90	$3b			0.37	
yahoo-finance	rose	4.30%	53.45	53.83	2.40	1,218,209	55.32	53.22	55.85	58.04	18.84		121.20	2.78b			0.44	
ycharts-com	rose	-4.21%	53.50		-2.35					58.04	18.84		121.59	2.81b	0.00%		0.44	
zacks	rose	(-4.30%)	53.45		-2.40	vol.  1,218,209	55.32	53.22		58.04	18.84		83.36	2.96 b	0.00	0.00	.67	
advfn	jnj	-1.02	65.25	65.76	-0.67	11838650	65.87	65.14										
barchart	jnj	-1.02%	65.25	65.76	-0.67	11,322,594	65.87	65.14	65.92	68.05	55.27		13.55	$178.80 b	3.44%	$2.28	+4.41	
barrons	jnj	1.02%	65.25	65.76	-0.67	11.839m	65.87	65.14				2.79 billion		$181.97 billion	3.49%	$0.57		
bloomberg	jnj	-1.016%	65.250	65.760	-0.670	11,821,894	65.870	65.140		68.05	56.99	2,741.143mil	13.350	178,941.800mil	3.353	0.570 regular cash	4.890	
boston-com	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
bostonmerchant	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
business-insider	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
chron	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
cio-com	jnj	-1.02%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427	15.61	179b	3.4	2.28		
cnn-money	jnj	-1.02%today&rsquo;s change	65.25data as of 4:00pm et	65.76	-0.67	11,838,650	65.87	65.14	65.92				15.6	$178.9b	3.49%			
easystockalterts	jnj	-1.02%	65.25	65.76	-0.67	11831362	65.87	65.14	65.92	68.05	56.99		15.61				4.18	
eresearch-fidelity-com	jnj	-1.02%	65.2500	65.7600	-0.6700	+14.17%	65.8700	65.1400	65.9200	68.0500	56.9900	2,741,143,000	3.89	$180.70b	$0.570000	09/13/11		
finance-abc7-com	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
finance-abc7chicago-com	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
financial-content	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
finapps-forbes-com	jnj	-1.0%	$65.25	65.76	-0.67	11,838,850	65.87	65.14	65.92	68.05	56.99	2.74 bil	15.6	179 bil	3.5	2.28	4.18	
finviz	jnj	-1.02%	65.25			11,834,435			65.92	-4.11%	18.06%	2.74b	15.77	180.70b		2.28	4.18	
fool	jnj	-0.90%	$65.33	$65.76	-0.59	11,054,195	$65.87	$65.14	$65.92	$68.05	$56.99		15.80	$179.08b	3.10%	2.28		
foxbusiness	jnj		$65.23		-0.69	12,589,765			$65.92									
google-finance	jnj	(-1.05%)	65.23	65.76	-0.69	11.84m	65.87	65.14		68.05	56.99	2.74b	15.62	178.80b	3.50	0.57	4.18	
howthemarketworks	jnj	-0.933%	65.305	65.76	-0.615	11,832,462	65.87	65.14	65.92									
hpcwire	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
insidestocks	jnj	-0.90%	65.33	65.76	-0.59	10450079	65.87	65.14					price earnings ratio: 13.36					
investopedia	jnj	-1.02 %	$65.25	65.76	-0.67				65.92									
investorguide	jnj																	
marketintellisearch	jnj	-1.05 %	$65.23	$65.76	-0.69	12467.00k	$65.87	$65.14	$65.92			2741.14m	15.77	180.70b	3.46 %		4.18	
marketwatch	jnj	-1.02%	$65.18	open: 65.76	-0.67	66,286	$65.87	$65.14	$65.92	$68.05	$56.99		15.63	$181.97b	3.49%	0.57	4.17	
minyanville	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
msn-money	jnj	-1.02%	65.25	65.76	-0.67	11.84 mil	65.87	65.14	65.92	68.05	56.99	2.74 bil	13.29	180.7 bil	3.46%	2.28	4.18	
nasdaq-com	jnj	0.85%	$ 65.36		0.56	11,183,209	$ 65.87	$ 65.14	$ 65.92	$ 68.05	$ 56.99	2,741,143,000	15.64	$ 179,161,106,480	3.46 %	$2.280000	$ 4.18	
optimum	jnj	-0.82%	65.38 ( 3:57 pm edt)	65.76	-0.54	11,250,191	65.87	65.14	65.92	68.05	56.99	2.74b	15.6	179.2b	3.49	2.28	4.18	
paidcontent	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
pc-quote	jnj	-1.05%	65.23	65.76	-0.69	12,645,897	65.87	65.14	65.92	68.05	56.99	2,784,006,132	13.49287	181,600,720,000		0.57		
personal-wealth-biz	jnj	-1.05%	65.23	65.76	-0.69	12,587,552	65.87	65.14	65.92	68.05	56.99		15.77		3.32	2.19	4.18	
predictwallstreet	jnj	-0.67%	65.48		-0.44	765,762												
raymond-james	jnj	-1.02	65.25	65.76	-0.67	11,838,650	65.87	65.14	65.25	68.05	56.99		15.54				4.20	
renewable-energy-world	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
screamingmedia	jnj																	
scroli	jnj	-1.05%	jnj 65.23	65.76	-0.69	10,485,087	65.87	65.14	65.92	68.05	56.99		15.62				4.18	
simple-stock-quotes	jnj	-1.02%	last trade: 65.25		change: -0.670								p/e ratio: 15.77					
smartmoney	jnj	(-1.02%)	65.25	$65.76	-0.67	11,838,650	$65.87	$65.14	$65.92	$68.05	$56.99			180,696,200	3.46%	$0.57		
stocknod	jnj	-1.016%	65.25 usd	65.76	-0.6700	11,838,650	65.87	65.14	65.92	68.05	56.99	2,741,143,427						
stockpickr	jnj	-0.83%	$65.37 -0.55 | -0.83%	65.80	-0.55	11.22m	65.87	0.07	65.92	68.05	56.99							
stocksmart	jnj	%	$66.52	61.86		815,449	67.29	66.47										
stocktwits	jnj	-1.02%	65.25		-0.67													
streetinsider-com	jnj	1.02%	65.25	$65.76	-0.67	11,831,362	$65.87	$65.14	$65.92	$68.05	$56.99		15.61				$4.18	
thecramerreport	jnj		65.92	66.17	-0.33	9773456	66.32	65.87										
thestree	jnj	-0.83%	$65.37	65.8	-0.55	11220309	65.87	0.07	65.92	-68.05	56.99	2.741143427e9		1.81600752039e11				
tickerspy	jnj	-0.85%	$65.36	65.76	-0.56	11,306,521	65.87	65.14	65.92	68.05	56.99		13.4	180.5b	3.46%	$0.57		
tmx-quotemedia	jnj	-1.05%	65.230	65.760	-0.690	12,591,767	65.870	65.140	65.920	68.050	56.990	2,741,143,427	15.80	178,804,785,743	3.459	0.570 usd	4.18	
updown	jnj	-1.02%	$65.25	$65.76	-$0.67	11,838,650	$65.87	$65.14	$65.92	$68.05	$56.99	2741.14b	14.82	$181.60b			4.47	
wallstreetsurvivor	jnj	-0.93%	65.31	65.76	-0.62	11,832,462	65.87	65.14		68.05	56.99		15.80	$181b	3.50%	2.11 -	4.78	
yahoo-finance	jnj	1.02%	65.25	65.76	0.67	11,834,435	65.87	65.14	65.92	68.05	56.99		15.61	178.86b	3.40%	2.28	4.18	
ycharts-com	jnj	-1.08%	65.21		-0.71					68.05	56.99		15.60	178.75b	3.44%		4.18	
zacks	jnj	(-1.02%)	65.25		-0.67	vol.  11,838,650	65.87	65.14		68.05	56.99		13.48	180.70 b	3.46	2.28	4.89	
advfn	roc	3.26	60.57	61.0	1.91	2494018	62.03	60.0008										
barchart	roc	+3.26%	60.57	61.00	+1.91	2,494,018	62.03	60.00	58.66	62.03	24.88		23.55	$4.61 b			+4.84	
barrons	roc	3.26%	60.57	61.00	+1.91	2.489m	62.03	60.001				78.09 million		$4.67 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	3.256%	60.570	61.000	1.910	2,494,018	62.030	60.001		62.03	24.88	76.407mil	14.919	4,627.960mil			4.060	
boston-com	roc	+3.256%	60.57 usd	61.00	+1.910	2,494,018	62.03	60.00	58.66	61.42	24.88	76,406,798						
bostonmerchant	roc	+3.256%	60.57 usd	61.00	+1.910	2,494,018	62.03	60.00	58.66	61.42	24.88	76,406,798						
business-insider	roc	+3.256%	60.57 usd	61.00	+1.910	2,494,018	62.03	60.00	58.66	61.42	24.88	76,406,798						
chron	roc	+3.256%	60.57 usd	61.00	+1.910	2,494,018	62.03	60.00	58.66	61.42	24.88	76,406,798						
cio-com	roc	+3.26%	60.57 usd	61.00	+1.910	2,494,018	62.03	60.00	58.66	61.42	24.88	76,406,798	19.23	5b				
cnn-money	roc	+3.26%	60.57	61.00	+1.91	2,494,018	62.03	60.00	58.66				19.2	$4.6b				
easystockalterts	roc	3.13%	60.57	61.00	+1.91	2493918	62.03	60.00	58.66	61.42	24.88		19.23				3.15	
eresearch-fidelity-com	roc	3.26%	60.5700	61.0000	1.9100	+102.49%	62.0300	60.0008	58.6600	61.4200	24.8800	76,407,000	1.54	$4.48b				
finance-abc7-com	roc	+3.256%	60.57 usd	61.00	+1.910	2,493,918	62.03	60.00	58.66	61.42	24.88	76,406,798						
finance-abc7chicago-com	roc	+3.256%	60.57 usd	61.00	+1.910	2,493,918	62.03	60.00	58.66	61.42	24.88	76,406,798						
financial-content	roc	+3.256%	60.57 usd	61.00	+1.910	2,493,918	62.03	60.00	58.66	61.42	24.88	76,406,798						
finapps-forbes-com	roc	3.3%	$60.57	61.00	1.91	2,493,918	62.03	60.00	58.66	61.42	24.88	76 mil		5 bil	0.0	0.00		
finviz	roc	3.26%	60.57			2,493,918			58.66	-1.38%	143.45%	76.41m	18.50	4.48b			3.17	
fool	roc	+3.26%	$60.57	$61.00	1.91	2,489,034	$62.03	$60.00	$58.66	$61.42	$24.88		12.20	$4.63b				
foxbusiness	roc		$60.57		+1.91	2,494,218			$58.66									
google-finance	roc	(3.26%)	60.57	61.00	+1.91	2.49m	62.03	60.00		62.03	24.88	76.41m	19.12	4.63b			3.17	
howthemarketworks	roc	3.256%	60.57	61	1.91	2,489,034	62.03	60.0008	58.66									
hpcwire	roc	+3.256%	60.57 usd	61.00	+1.910	2,494,018	62.03	60.00	58.66	61.42	24.88	76,406,798						
insidestocks	roc	+3.26%	60.57	61.00	+1.91	2489334	62.03	60.00					price earnings ratio: 24.13					
investopedia	roc	+3.26 %	$60.57	61.00	+1.91				58.66									
investorguide	roc	+3.26%	60.57	60.90	+1.91		62.03	60.0008		61.42	24.88		12.12	4.628b			4.84	
marketintellisearch	roc	3.26 %	$60.57	$60.90	1.91	2455.10k	$62.03	$60.00	$58.66			76.41m	18.50	4.48b	0.0 %		3.17	
marketwatch	roc	+3.26%	$60.57	open: 61.00	+1.91	26,834	$62.03	$60.00	$58.66	$62.03	$24.88		18.12	$4.67b			3.34	
minyanville	roc	+3.256%	60.57 usd	61.00	+1.910	2,493,918	62.03	60.00	58.66	61.42	24.88	76,406,798						
msn-money	roc	+3.26%	60.57	61.00	+1.91	2.49 mil	62.03	60.00	58.66	61.42	24.88	76.41 mil	18.93	4.48 bil			4.80	
nasdaq-com	roc	3.26%	$ 60.57		1.91	2,493,918	$ 62.03	$ 60.0008	$ 58.66	$ 61.42	$ 24.88	76,407,000	12.51	$ 4,627,971,990			$ 4.84	
optimum	roc	+3.26%	60.57 ( 4:15 pm edt)	61.00	+1.91	2,493,918	62.03	60.00	58.66	61.42	24.88	76.41m	19.2	4.6b			3.15	
paidcontent	roc	+3.256%	60.57 usd	61.00	+1.910	2,493,918	62.03	60.00	58.66	61.42	24.88	76,406,798						
pc-quote	roc	3.26%	60.57	61.0	1.91	2,494,018	62.03	60.0008	58.66	61.42	24.88	74,565,263	18.47187	4,516,418,000				
personal-wealth-biz	roc	+3.26%	60.57	60.90		2,494,218	62.03	60.0008	58.66	61.42	24.88		12.12			0.00	4.84	
predictwallstreet	roc	+3.26%	60.57		+1.91	2,493,918												
raymond-james	roc	3.26	60.57	61.00	1.91	2,493,918	62.03	60.00	60.57	61.42	24.88		18.19				3.33	
renewable-energy-world	roc	+3.256%	60.57 usd	61.00	+1.910	2,493,918	62.03	60.00	58.66	61.42	24.88	76,406,798						
screamingmedia	roc																	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	+3.26%	last trade: 60.57		change: 1.910								p/e ratio: 12.12					
smartmoney	roc	(3.26%)	60.57	$61.00	1.91	2,494,018	$62.03	$60.00	$58.66	$61.42	$24.88			4,482,000	0.00%	$0.00		
stocknod	roc	+3.256%	60.57 usd	61.00	+1.910	2,494,018	62.03	60.00	58.66	61.42	24.88	76,406,798						
stockpickr	roc	3.26%	$60.57 1.91 | 3.26%	61.00	1.91	2.49m	62.03	60.00	58.66	61.42	24.88							
stocksmart	roc	%	$50.69	39.24		46,248	52.67	50.61										
stocktwits	roc	3.32%	60.61		+1.95													
streetinsider-com	roc	3.26%	60.57	$61.00	+1.91	2,493,918	$62.03	$60.00	$58.66	$61.42	$24.88		19.23				$3.15	
thecramerreport	roc		58.66	59.31	-0.45	1411879	59.75	58.60										
thestree	roc	3.26%	$60.57	61.0	1.91	2493918	62.03	60.0	58.66	-61.42	24.88	7.6406798e7		4.51640583e9				
tickerspy	roc	3.26%	$60.57	61.00	+1.91	2,493,918	62.03	60.00	58.66	61.42	24.88		18.3	4.4b	0.00%	$0.00		
tmx-quotemedia	roc	3.26%	60.570	61.000	1.910	2,494,218	62.030	60.001	58.660	61.420	24.880	76,406,798	12.10	4,627,959,755			4.84	
updown	roc	3.26%	$60.57	$61.00	$1.91	2,458,248	$62.03	$60.00	$58.66	$61.42	$24.88	76.40b	11.72	$4.51b			5.04	
wallstreetsurvivor	roc	3.26%	60.57	61.00	1.91	2,489,034	62.03	60.00		61.42	24.88		12.10	$4b			3.07	
yahoo-finance	roc	3.26%	60.57	60.90	1.91	2,494,018	62.03	60.00	58.66	62.03	24.88		12.51	4.63b			4.84	
ycharts-com	roc	+3.32%	60.61		+1.95					61.42	24.88		12.55	4.61b	0.00%		4.83	
zacks	roc	(3.26%)	60.57		1.91	vol.  2,494,018	62.03			62.03	24.88		23.37	4.48 b	0.00	0.00	2.51	
advfn	csgp	-1.76	57.0	57.88	-1.02	199567	58.56	56.6										
barchart	csgp	-1.76%	57.00	57.88	-1.02	334,549	58.56	56.60	58.02	73.43	40.74		70.45	$1.18 b			+0.72	
barrons	csgp	1.76%	57.00	57.88	-1.02	199,567	58.56	56.60				20.71 million		$1.46 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	-1.758%	57.000	57.880	-1.020	199,567	58.560	56.600		73.43	40.74	24.724mil	61.956	1,409.255mil			0.920	
boston-com	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
bostonmerchant	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
business-insider	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
chron	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
cio-com	csgp	-1.76%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475	79.17	1b				
cnn-money	csgp	-1.76%	57.00	57.88	-1.02	190,294	57.88	56.60	58.02				79.2	$1.2b				
easystockalterts	csgp	-1.76%	57.00	57.88	-1.02	199567	58.56	56.60	58.02	73.43	40.74		79.17				0.72	
eresearch-fidelity-com	csgp	-1.76%	57.0000	57.8800	-1.0200	+28.39%	58.5600	56.6000	58.0200	73.4300	40.7400	24,724,000	17.07	$1.43b				
finance-abc7-com	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
finance-abc7chicago-com	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
financial-content	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
finapps-forbes-com	csgp	-1.8%	$57.00	57.88	-1.02	199,567	58.56	56.60	58.02	73.43	40.74	25 mil	79.2	1 bil	0.0	0.00	0.72	
finviz	csgp	-1.76%	57.00			199,567			58.02	-22.38%	39.91%	24.72m	80.58	1.43b			0.72	
fool	csgp	-1.76%	$57.00	$57.88	-1.02	193,232	$58.56	$56.60	$58.02	$73.43	$40.74		80.20	$1.19b				
foxbusiness	csgp		$57.00		-1.02	200,406			$58.02									
google-finance	csgp	(-1.76%)	57.00	57.88	-1.02	199,567.00	58.56	56.60		73.43	40.74	25.72m	79.45	1.47b			0.72	
howthemarketworks	csgp	-1.758%	57	57.88	-1.02	189,690	58.56	56.6	58.02									
hpcwire	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
insidestocks	csgp	-1.76%	57.00	57.88	-1.02	199567	58.56	56.60					price earnings ratio: 79.17					
investopedia	csgp	-1.76 %	$57.00	57.88	-1.02				58.02									
investorguide	csgp	-1.76%	57.00	57.72	-1.02		58.56	56.60		73.43	40.74		80.58	1.409b			0.72	
marketintellisearch	csgp	-1.76 %	$57.00	$57.72	-1.02	186.90k	$58.56	$56.60	$58.02			24.72m	80.58	1.43b	0.0 %		0.72	
marketwatch	csgp	-1.76%	$57.00	open: 57.88	-1.02	9,981	$58.56	$56.60	$58.02	$73.43	$40.74		80.03	$1.46b			0.71	
minyanville	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
msn-money	csgp	-1.76%	57.00	57.88	-1.02	199,567	58.56	56.60	58.02	73.43	40.74	24.72 mil	79.17	1.43 bil			0.72	
nasdaq-com	csgp	1.76%	$ 57	$ 57.88	1.02	199,567	$ 58.56	$ 56.60	$ 58.02	$ 73.43	$ 40.74	20,819,000	79.17	$ 1,186,683,000			$ 0.72	
optimum	csgp	-1.76%	57.00 ( 4:30 pm edt)	57.88	-1.02	199,567	58.56	56.60	58.02	73.43	40.74	20.82m	79.2	1.2b			0.72	
paidcontent	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
pc-quote	csgp	-1.76%	57.0	57.88	-1.02	199,567	58.56	56.6	58.02	73.43	40.74	25,535,356	80.23611	1,455,515,000				
personal-wealth-biz	csgp	-1.76%	57.00	57.72	-1.02	200,406	58.56	56.60	58.02	73.43	40.74		80.58			0.00	0.72	
predictwallstreet	csgp	-1.76%	57.00		-1.02	199,567												
raymond-james	csgp	-1.76	57.00	57.88	-1.02	199,567	58.56	56.60	57.00	73.43	40.74		78.08				0.73	
renewable-energy-world	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
screamingmedia	csgp																	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	-1.76%	last trade: 57.00		change: -1.020								p/e ratio: 80.58					
smartmoney	csgp	(-1.76%)	57.00	$57.88	-1.02	199,567	$58.56	$56.60	$58.02	$73.43	$40.74			1,207,900	0.00%	$0.00		
stocknod	csgp	-1.758%	57.00 usd	57.88	-1.020	199,567	58.56	56.60	58.02	73.43	40.74	20,819,475						
stockpickr	csgp	-1.76%	$57.00 -1.02 | -1.76%	57.88	-1.02	199.57k	58.56	56.60	58.02	73.43	40.74							
stocksmart	csgp	%	$61.08	57.57		16,513	62.96	61.05										
stocktwits	csgp	-1.76%	57.00		-1.02													
streetinsider-com	csgp	1.76%	57.00	$57.88	-1.02	199,567	$58.56	$56.60	$58.02	$73.43	$40.74		79.17				$0.72	
thecramerreport	csgp		58.02	57.88	+0.25	120006	58.22	57.14										
thestree	csgp	-1.76%	$57.0	57.88	-1.02	199567	58.56	56.6	58.02	-73.43	40.74	2.0819475e7		1.202741071e9				
tickerspy	csgp	-1.76%	$57.00	57.88	-1.02	199,567	58.56	56.60	58.02	73.43	40.74		80.6	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	-1.76%	57.000	57.880	-1.020	200,406	58.560	56.600	58.020	73.430	40.740	20,819,475	80.60	1,186,710,075			0.72	
updown	csgp	-1.76%	$57.00	$57.88	-$1.02	186,779	$58.56	$56.60	$58.02	$73.43	$40.74	20.81b	78.93	$1.20b			0.73	
wallstreetsurvivor	csgp	-1.76%	57.00	57.88	-1.02	189,690	58.56	56.60		73.43	40.74		80.60	$1b			0.64	
yahoo-finance	csgp	1.76%	57.00	57.72	1.02	199,567	58.56	56.60	58.02	73.43	40.74		79.17	1.41b			0.72	
ycharts-com	csgp	-1.76%	57.00		-1.02					73.43	40.74		79.17	1.18b	0.00%		0.72	
zacks	csgp	(-1.76%)	57.00		-1.02	vol.  199,567	58.56	56.60		73.43	40.74		70.76	1.46 b	0.00	0.00	.82	
advfn	ddic	-2.96	8.84	9.08	-0.27	66232	9.09	8.82										
barchart	ddic	-2.96%	8.84	9.08	-0.27	158,956	9.09	8.82	9.11	12.08	7.33		8.59	$178.57 m	4.31%	$0.40	+1.05	
barrons	ddic	2.96%	8.84	9.08	-0.27	66,232	9.09	8.82				20.57 million		$195.32 million	4.52%	$0.1		
bloomberg	ddic	-2.964%	8.840	9.080	-0.270	66,232	9.090	8.820		12.35	7.62	20.283mil	8.262	179.298mil	4.082	0.100 regular cash	1.070	
boston-com	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
bostonmerchant	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
business-insider	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
chron	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
cio-com	ddic	-2.96%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596	8.419	179m	4.2	0.4		
cnn-money	ddic	-2.96%	8.84	9.08	-0.27	66,232	9.09	8.82	9.11				8.4	$179.3m	4.52%			
easystockalterts	ddic	-2.97%	8.84	9.08	-0.27	66232	9.09	8.82	9.11	12.35	7.62		8.42				1.05	
eresearch-fidelity-com	ddic	-2.96%	8.8400	9.0800	-0.2700	+1.11%	9.0900	8.8200	9.1100	12.3500	7.6200	20,283,000	6.36	$184.78m	$0.100000	06/30/11		
finance-abc7-com	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
finance-abc7chicago-com	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
financial-content	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
finapps-forbes-com	ddic	-3.0%	$8.84	9.08	-0.27	66,232	9.09	8.82	9.11	12.35	7.62	20 mil	8.4	179 mil	4.5	0.40	1.05	
finviz	ddic	-2.96%	8.84			66,232			9.11	-26.83%	20.64%	20.28m	8.42	179.28m		0.40	1.05	
fool	ddic	-2.96%	$8.84	$9.08	-0.27	63,946	$9.09	$8.82	$9.11	$12.35	$7.62		8.80	$179.30m		0.40		
foxbusiness	ddic		$8.84		-0.27	66,733			$9.11									
google-finance	ddic	(-2.96%)	8.84	9.08	-0.27	66,232.00	9.09	8.82		12.35	7.62	20.28m	8.40	179.30m	4.52	0.10	1.05	
howthemarketworks	ddic	-2.964%	8.84	9.08	-0.27	62,746	9.09	8.82	9.11									
hpcwire	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
insidestocks	ddic	-2.96%	8.84	9.08	-0.27	66232	9.09	8.82					price earnings ratio: 8.42					
investopedia	ddic	-2.96 %	$8.84	9.08	-0.27				9.11									
investorguide	ddic	-2.96%	8.84	9.02	-0.27		9.09	8.82		12.35	7.62		8.62	178.1m			1.057	
marketintellisearch	ddic	-2.96 %	$8.84	$9.02	-0.27	62.90k	$9.09	$8.82	$9.11			20.28m	8.68	0.18b	4.39 %		1.05	
marketwatch	ddic	-2.96%	$8.84	open: 9.08	-0.27	2,787	$9.09	$8.82	$9.11	$12.35	$7.62		8.54	$195.33m	4.52%	0.10	1.04	
minyanville	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
msn-money	ddic	-2.96%	8.84	9.08	-0.27	66,232	9.09	8.82	9.11	12.35	7.62	20.28 mil	8.34	184.77 mil	4.39%	0.40	1.05	
nasdaq-com	ddic	2.96%	$ 8.84	$ 9.08	0.27	66,232	$ 9.09	$ 8.82	$ 9.11	$ 12.35	$ 7.62	20,283,000	8.42	$ 179,301,720			$ 1.05	
optimum	ddic	-2.96%	8.84 ( 4:30 pm edt)	9.08	-0.27	66,232	9.09	8.82	9.11	12.35	7.62	20.28m	8.4	179.3m	4.52	0.40	1.05	
paidcontent	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
pc-quote	ddic	-2.96%	8.84	9.08	-0.27	66,232	9.09	8.82	9.11	12.35	7.62	21,292,557	8.75472	188,226,000		0.1		
personal-wealth-biz	ddic	-2.96%	8.84	9.02	-0.27	66,733	9.09	8.82	9.11	12.35	7.62		8.62		3.95	0.36	1.057	
predictwallstreet	ddic	-2.96%	8.84		-0.27	66,232												
raymond-james	ddic	-2.96	8.84	9.08	-0.27	66,232	9.09	8.82	8.84	12.35	7.62		8.04				1.10	
renewable-energy-world	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
screamingmedia	ddic																	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	-2.96%	last trade: 8.84		change: -0.270								p/e ratio: 8.62					
smartmoney	ddic	(-2.96%)	8.84	$9.08	-0.27	66,232	$9.09	$8.82	$9.11	$12.35	$7.62			184,800	4.39%	$0.10		
stocknod	ddic	-2.964%	8.840 usd	9.080	-0.2700	66,232	9.090	8.820	9.110	12.35	7.620	20,282,596						
stockpickr	ddic	-2.96%	$8.84 -0.27 | -2.96%	9.08	-0.27	66.23k	9.09	8.82	9.11	12.35	7.62							
stocksmart	ddic	%	$8.92	11.7		5,496	9.19	8.915										
stocktwits	ddic	-2.74%	8.86		-0.25													
streetinsider-com	ddic	2.96%	8.84	$9.08	-0.27	66,232	$9.09	$8.82	$9.11	$12.35	$7.62		8.42				$1.05	
thecramerreport	ddic		9.11	9.27	-0.17	79371	9.31	9.00										
thestree	ddic	-2.96%	$8.84	9.08	-0.27	66232	9.09	8.82	9.11	-12.35	7.62	2.0282596e7		1.88222491e8				
tickerspy	ddic	-2.96%	$8.84	9.08	-0.27	66,232	9.09	8.82	9.11	12.35	7.62		8.6	184.7m	4.39%	$0.10		
tmx-quotemedia	ddic	-2.96%	8.840	9.080	-0.270	66,733	9.090	8.820	9.110	12.350	7.620	20,282,596	8.70	179,298,149	4.391	0.100 usd	1.05	
updown	ddic	-2.96%	$8.84	$9.08	-$0.27	63,946	$9.09	$8.82	$9.11	$12.35	$7.62	20.28b	8.47	$188m			1.10	
wallstreetsurvivor	ddic	-2.96%	8.84	9.08	-0.27	62,746	9.09	8.82		12.35	7.62		8.70	$185m	4.40%	0.22 -	1.01	
yahoo-finance	ddic	2.96%	8.84	9.02	0.27	66,232	9.09	8.82	9.11	12.35	7.62		8.36	178.08m	4.20%	0.40	1.06	
ycharts-com	ddic	-2.74%	8.86		-0.25					12.35	7.62		8.77	176.76m	4.42%		1.01	
zacks	ddic	(-2.96%)	8.84		-0.27	vol.  66,232	9.09	8.82		12.35	7.62		8.44	184.78 m	4.39	0.40	1.08	
advfn	opxt	-4.98	2.1	2.17	-0.11	1014942	2.26	2.06										
barchart	opxt	-4.98%	2.10	2.17	-0.11	1,571,454	2.26	2.06	2.21	4.45	1.29		0.00	$188.77 m			-0.35	
barrons	opxt	4.98%	2.10	2.17	-0.11	1.015m	2.26	2.06				89.90 million		$204.94 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	-4.977%	2.100	2.170	-0.110	1,014,942	2.260	2.060		4.45	1.29	90.283mil		189.595mil			-0.490	
boston-com	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,942	2.260	2.060	2.210	4.450	1.290	90,283,473						
bostonmerchant	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,942	2.260	2.060	2.210	4.450	1.290	90,283,473						
business-insider	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,942	2.260	2.060	2.210	4.450	1.290	90,283,473						
chron	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,942	2.260	2.060	2.210	4.450	1.290	90,283,473						
cio-com	opxt	-4.98%	2.100 usd	2.170	-0.1100	1,014,942	2.260	2.060	2.210	4.450	1.290	90,283,473		190m				
cnn-money	opxt	-4.98%	2.10	2.17	-0.11	1,004,363	2.26	2.06	2.21				nm	$189.6m				
easystockalterts	opxt	-5.07%	2.10	2.17	-0.11	1014942	2.26	2.06	2.21	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	-4.98%	2.1000	2.1700	-0.1100	+22.78%	2.2600	2.0600	2.2100	4.4500	1.2900	90,283,000	2.87	$199.53m				
finance-abc7-com	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,842	2.260	2.060	2.210	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,842	2.260	2.060	2.210	4.450	1.290	90,283,473						
financial-content	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,842	2.260	2.060	2.210	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	-5.0%	$2.10	2.17	-0.11	1,014,842	2.26	2.06	2.21	4.45	1.29	90 mil		190 mil	0.0	0.00	-0.35	
finviz	opxt	-4.98%	2.10			1,014,842			2.21	-52.81%	62.79%	90.28m		189.59m			-0.36	
fool	opxt	-4.98%	$2.10	$2.17	-0.11	1,014,842	$2.26	$2.06	$2.21	$4.45	$1.29		0.00	$189.60m				
foxbusiness	opxt		$2.10		-0.11	1,016,391			$2.21									
google-finance	opxt	(-4.98%)	2.10	2.17	-0.11	1.01m	2.26	2.06		4.45	1.29	90.28m		189.60m			-0.36	
howthemarketworks	opxt	-4.977%	2.1	2.17	-0.11	1,007,763	2.26	2.06	2.21									
hpcwire	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,942	2.260	2.060	2.210	4.450	1.290	90,283,473						
insidestocks	opxt	-4.98%	2.10	2.17	-0.11	1014942	2.26	2.06										
investopedia	opxt	-4.98 %	$2.10	2.17	-0.11				2.21									
investorguide	opxt	-4.98%	2.10	2.18	-0.11		2.26	2.06		4.45	1.29			189.6m			-0.35	
marketintellisearch	opxt	-5.43 %	$2.09	$2.18	-0.12	999.30k	$2.26	$2.06	$2.21			90.28m	0.00	0.20b	0.0 %		-0.36	
marketwatch	opxt	-4.98%	$2.10	open: 2.17	-0.11	10,479	$2.26	$2.06	$2.21	$4.45	$1.29			$204.94m				
minyanville	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,842	2.260	2.060	2.210	4.450	1.290	90,283,473						
msn-money	opxt	-4.98%	2.10	2.17	-0.11	1.01 mil	2.26	2.06	2.21	4.45	1.29	90.28 mil	-6.00	199.53 mil			-0.36	
nasdaq-com	opxt	4.98%	$ 2.10	$ 2.17	0.11	1,014,842	$ 2.26	$ 2.06	$ 2.21	$ 4.45	$ 1.29	89,892,000		$ 188,773,200			$ -0.35	
optimum	opxt	-4.98%	2.10 ( 4:30 pm edt)	2.17	-0.11	1,014,842	2.26	2.06	2.21	4.45	1.29	90.28m		189.6m			-0.35	
paidcontent	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,842	2.260	2.060	2.210	4.450	1.290	90,283,473						
pc-quote	opxt	-4.98%	2.1	2.17	-0.11	1,014,942	2.26	2.06	2.21	4.45	1.29	94,582,190	-6.28571	198,623,000				
personal-wealth-biz	opxt	-4.98%	2.10	2.18	-0.11	1,016,391	2.26	2.06	2.21	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	-4.98%	2.10		-0.11	1,014,842												
raymond-james	opxt	-4.98	2.10	2.17	-0.11	1,014,842	2.26	2.06	2.10	4.45	1.29						-0.35	
renewable-energy-world	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,842	2.260	2.060	2.210	4.450	1.290	90,283,473						
screamingmedia	opxt																	
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	-4.98%	last trade: 2.10		change: -0.110													
smartmoney	opxt	(-4.98%)	2.10	$2.17	-0.11	1,014,842	$2.26	$2.06	$2.21	$4.45	$1.29			199,500	0.00%	$0.00		
stocknod	opxt	-4.977%	2.100 usd	2.170	-0.1100	1,014,842	2.260	2.060	2.210	4.450	1.290	90,283,473						
stockpickr	opxt	-4.98%	$2.10 -0.11 | -4.98%	2.17	-0.11	1.01m	2.26	2.06	2.21	4.45	1.29							
stocksmart	opxt	%	$2.735	1.86		276,022	3.05	2.71										
stocktwits	opxt	-4.98%	2.10		-0.11													
streetinsider-com	opxt	4.98%	2.10	$2.17	-0.11	1,014,842	$2.26	$2.06	$2.21	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.21	2.20	+0.01	528495	2.28	2.19										
thestree	opxt	-4.98%	$2.1	2.17	-0.11	1014842	2.26	2.06	2.21	-4.45	1.29	9.0283473e7		1.98623641e8				
tickerspy	opxt	-4.98%	$2.10	2.17	-0.11	1,014,842	2.26	2.06	2.21	4.45	1.29		-6.3	198.9m	0.00%	$0.00		
tmx-quotemedia	opxt	-4.98%	2.100	2.170	-0.110	1,016,391	2.260	2.060	2.210	4.450	1.290	90,283,473		189,595,293			-0.35	
updown	opxt	-4.98%	$2.10	$2.17	-$0.11	1,004,363	$2.26	$2.06	$2.21	$4.45	$1.29	90.28b		$199m				
wallstreetsurvivor	opxt	-4.98%	2.10	2.17	-0.11	1,007,763	2.26	2.06		4.45	1.29			$200m			-0.35	
yahoo-finance	opxt	4.98%	2.10	2.18	0.11	1,014,842	2.26	2.06	2.21	4.45	1.29			189.59m			-0.35	
ycharts-com	opxt	-4.98%	2.10		-0.11					4.45	1.29			188.77m	0.00%		-0.35	
zacks	opxt	(-4.98%)	2.10		-0.11	vol.  1,014,842	2.26	2.06		4.45	1.29			199.52 m	0.00	0.00	-.52	
advfn	csu	-4.30	8.9	9.22	-0.4	230995	9.33	8.82										
barchart	csu	-4.30%	8.90	9.22	-0.40	230,995	9.33	8.82	9.30	10.91	3.86		39.71	$241.64 m			+0.18	
barrons	csu	4.30%	8.90	9.22	-0.40	228,904	9.33	8.82				26.69 million		$262.23 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	-4.301%	8.900	9.220	-0.400	230,995	9.330	8.820		10.91	4.87	27.545mil	52.353	245.151mil			0.170	
boston-com	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
bostonmerchant	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
business-insider	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
chron	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
cio-com	csu	-4.30%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099	49.44	245m				
cnn-money	csu	-4.30%	8.90	9.22	-0.40	230,795	9.33	8.82	9.30				49.4	$245.2m				
easystockalterts	csu	-4.34%	8.90	9.22	-0.40	230995	9.33	8.82	9.30	10.82	4.87		49.44				0.18	
eresearch-fidelity-com	csu	-4.30%	8.9000	9.2200	-0.4000	+81.29%	9.3300	8.8200	9.3000	10.9100	4.8700	27,545,000	5.14	$256.17m				
finance-abc7-com	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
finance-abc7chicago-com	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
financial-content	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
finapps-forbes-com	csu	-4.3%	$8.90	9.22	-0.40	230,995	9.33	8.82	9.30	10.91	4.87	28 mil	49.4	245 mil	0.0	0.00	0.18	
finviz	csu	-4.30%	8.90			230,795			9.30	-18.42%	82.75%	27.55m	49.44	245.19m			0.18	
fool	csu	-4.30%	$8.90	$9.22	-0.40	228,904	$9.33	$8.82	$9.30	$10.91	$4.87		52.90	$245.15m				
foxbusiness	csu		$8.90		-0.40	232,654			$9.30									
google-finance	csu	(-4.30%)	8.90	9.22	-0.40	230,995.00	9.33	8.82		10.91	4.87	27.55m	50.28	245.15m			0.18	
howthemarketworks	csu	-4.301%	8.9	9.22	-0.4	228,904	9.33	8.82	9.3									
hpcwire	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
insidestocks	csu	-4.30%	8.90	9.22	-0.40	229104	9.33	8.82										
investopedia	csu	-4.30 %	$8.90	9.22	-0.40				9.30									
investorguide	csu	-4.30%	8.90	9.21	-0.40		9.33	8.82		10.91	4.87		51.67	240.3m			0.18	
marketintellisearch	csu	-4.3 %	$8.90	$9.21	-0.40	226.80k	$9.33	$8.82	$9.30			27.55m	51.67	0.26b	0.0 %		0.18	
marketwatch	csu	-4.30%	$8.90	open: 9.22	-0.40	2,805	$9.33	$8.82	$9.30	$10.91	$4.87		49.78	$262.23m			0.18	
minyanville	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
msn-money	csu	-4.30%	8.90	9.22	-0.40	230,995	9.33	8.82	9.30	10.91	4.87	27.55 mil	49.44	256.17 mil			0.18	
nasdaq-com	csu	4.3%	$ 8.90		0.40	230,995	$ 9.33	$ 8.82	$ 9.30	$ 10.91	$ 4.87	27,545,000	49.44	$ 245,150,500			$ 0.18	
optimum	csu	-4.30%	8.90 ( 4:15 pm edt)	9.22	-0.40	230,995	9.33	8.82	9.30	10.82	4.87	27.55m	49.4	245.2m			0.18	
paidcontent	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
pc-quote	csu	-4.30%	8.9	9.22	-0.40	230,995	9.33	8.82	9.3	10.91	4.87	29,494,820	52.94444	262,504,000				
personal-wealth-biz	csu	-4.30%	8.90	9.21	-0.40	232,654	9.33	8.82	9.30	10.91	4.87		51.67			0.00	0.18	
predictwallstreet	csu	-4.30%	8.90		-0.40	230,995												
raymond-james	csu	-4.30	8.90	9.22	-0.40	230,995	9.33	8.82	8.90	10.91	4.87		49.44				0.18	
renewable-energy-world	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
screamingmedia	csu																	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	-4.30%	last trade: 8.90		change: -0.400								p/e ratio: 51.67					
smartmoney	csu	(-4.30%)	8.90	$9.22	-0.40	230,995	$9.33	$8.82	$9.30	$10.91	$4.87			256,200	0.00%	$0.00		
stocknod	csu	-4.301%	8.900 usd	9.220	-0.4000	230,995	9.330	8.820	9.300	10.82	4.870	27,545,099						
stockpickr	csu	-4.30%	$8.90 -0.40 | -4.30%	9.22	-0.40	230.80k	9.33	8.82	9.30	10.91	4.87							
stocksmart	csu	%	$9.5	6.79		12,741	9.54	9.39										
stocktwits	csu	-4.30%	8.90		-0.40													
streetinsider-com	csu	4.3%	8.90	$9.22	-0.4	230,995	$9.33	$8.82	$9.30	$10.82	$4.87		49.44				$0.18	
thecramerreport	csu		9.30	9.53	-0.23	141670	9.72	9.21										
thestree	csu	-4.3%	$8.9	9.22	-0.4	230795	9.33	8.82	9.3	-10.91	4.87	2.7545099e7		2.62504793e8				
tickerspy	csu	-4.30%	$8.90	9.22	-0.40	230,995	9.33	8.82	9.30	10.91	4.87		51.7	256.1m	0.00%	$0.00		
tmx-quotemedia	csu	-4.30%	8.900	9.220	-0.400	232,654	9.330	8.820	9.300	10.910	4.870	27,545,099	51.70	245,151,381			0.18	
updown	csu	-4.30%	$8.90	$9.22	-$0.40	228,904	$9.33	$8.82	$9.30	$10.91	$4.87	27.54b	52.66	$263m			0.18	
wallstreetsurvivor	csu	-4.30%	8.90	9.22	-0.40	228,904	9.33	8.82		10.91	4.87		51.70	$256m			0.16	
yahoo-finance	csu	4.30%	8.90	9.21	0.40	230,995	9.33	8.82	9.30	10.91	4.87		49.44	240.27m			0.18	
ycharts-com	csu	-4.30%	8.90		-0.40					10.91	4.87		49.44	241.63m	0.00%		0.18	
zacks	csu	(-4.30%)	8.90		-0.40	vol.  230,995	9.33	8.82		10.91	4.87		38.75	256.17 m	0.00	0.00	.24	
advfn	pgn	-0.44	47.26	47.36	-0.21	1424464	47.44	47.19										
barchart	pgn	-0.44%	47.26	47.36	-0.21	1,424,464	47.44	47.19	47.47	48.45	39.42		15.92	$13.88 b	5.19%	$2.48	+2.89	
barrons	pgn	0.44%	47.26	47.36	-0.21	1.417m	47.44	47.19				290.80 million		$14.11 billion	5.25%	$0.62		
bloomberg	pgn	-0.442%	47.260	47.360	-0.210	1,424,464	47.440	47.190		49.03	38.38	294.527mil	15.753	13,919.370mil	5.245	0.620 regular cash	3.000	
boston-com	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
bostonmerchant	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
business-insider	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
chron	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
cio-com	pgn	-0.44%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431	16.24	14b	5.2	2.48		
cnn-money	pgn	-0.44%	47.26	47.36	-0.21	1,424,464	47.44	47.19	47.47				16.2	$13.9b	5.25%			
easystockalterts	pgn	-0.44%	47.26	47.36	-0.21	1424464	47.44	47.19	47.47	49.03	4.57		16.24				2.91	
eresearch-fidelity-com	pgn	-0.44%	47.2600	47.3600	-0.2100	+12.51%	47.4400	47.1900	47.4700	49.0300	41.6110	294,563,000	2.47	$13.98b	$0.620000	08/01/11		
finance-abc7-com	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
financial-content	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	-0.4%	$47.26	47.36	-0.21	1,424,464	47.44	47.19	47.47	49.03	38.38	295 mil	16.4	14 bil	5.2	2.48	2.89	
finviz	pgn	-0.44%	47.26			1,424,464			47.47	-2.46%	19.89%	294.56m	16.31	13.98b		2.48	2.91	
fool	pgn	-0.44%	$47.26	$47.36	-0.21	1,424,352	$47.44	$47.19	$47.47	$49.03	$41.61		16.50	$13.92b	6.30%	2.48		
foxbusiness	pgn		$47.26		-0.21	1,426,664			$47.47									
google-finance	pgn	(-0.44%)	47.26	47.36	-0.21	1.42m	47.44	47.19		49.03	41.61	294.56m	16.22	13.92b	5.25	0.62	2.91	
howthemarketworks	pgn	-0.442%	47.26	47.36	-0.21	1,417,743	47.44	47.19	47.47									
hpcwire	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
insidestocks	pgn	-0.44%	47.26	47.36	-0.21	1418155	47.44	47.19					price earnings ratio: 15.75					
investopedia	pgn	-0.44 %	$47.26	47.36	-0.21				47.47									
investorguide	pgn	-0.44%	47.26	47.36	-0.21		47.44	47.19		49.03	41.61		16.38	13.911b			2.898	
marketintellisearch	pgn	-0.44 %	$47.26	$47.36	-0.21	1459.60k	$47.44	$47.19	$47.47			294.56m	16.31	13.98b	5.22 %		2.91	
marketwatch	pgn	-0.44%	$47.26	open: 47.36	-0.21	14,929	$47.44	$47.19	$47.47	$49.03	$38.38		16.27	$14.11b	5.25%	0.62	2.91	
minyanville	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
msn-money	pgn	-0.44%	47.26	47.36	-0.21	1.42 mil	47.44	47.19	47.47	49.03	41.61	294.56 mil	16.18	13.98 bil	5.22%	2.48	2.90	
nasdaq-com	pgn	0.44%	$ 47.26		0.21	1,424,464	$ 47.44	$ 47.19	$ 47.47	$ 49.03	$ 41.611	294,527,000	16.35	$ 13,919,346,020	5.22 %	$2.480000	$ 2.89	
optimum	pgn	-0.44%	47.26 ( 4:15 pm edt)	47.36	-0.21	1,424,464	47.44	47.19	47.47	49.03	4.57	294.53m	16.2	13.9b	5.25	2.48	2.91	
paidcontent	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
pc-quote	pgn	-0.44%	47.26	47.36	-0.21	1,426,664	47.44	47.19	47.47	49.03	41.61	297,679,412	16.35616	14,068,329,000		0.62		
personal-wealth-biz	pgn	-0.44%	47.26	47.36	-0.21	1,426,664	47.44	47.19	47.47	49.03	41.61		16.38		5.22	2.48	2.898	
predictwallstreet	pgn	-0.44%	47.26		-0.21	1,424,464												
raymond-james	pgn	-0.44	47.26	47.36	-0.21	1,424,464	47.44	47.19	47.26	49.03	41.61		16.24				2.91	
renewable-energy-world	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
screamingmedia	pgn																	
scroli	pgn	-0.44%	pgn 47.26	47.36	-0.21	1,254,360	47.44	47.19	47.47	49.03	41.61		16.22				2.91	
simple-stock-quotes	pgn	-0.44%	last trade: 47.26		change: -0.210								p/e ratio: 16.38					
smartmoney	pgn	(-0.44%)	47.26	$47.36	-0.21	1,424,464	$47.44	$47.19	$47.47	$49.03	$41.61			13,981,200	5.22%	$0.62		
stocknod	pgn	-0.4424%	47.26 usd	47.36	-0.2100	1,424,464	47.44	47.19	47.47	49.03	4.570	294,527,431						
stockpickr	pgn	-0.44%	$47.26 -0.21 | -0.44%	47.36	-0.21	1.42m	47.44	47.19	47.47	49.03	41.61							
stocksmart	pgn	%	$47.23	43.48		53,533	47.62	47.18										
stocktwits	pgn	-0.36%	47.30		-0.17													
streetinsider-com	pgn	0.44%	47.26	$47.36	-0.21	1,424,464	$47.44	$47.19	$47.47	$49.03	$4.57		16.24				$2.91	
thecramerreport	pgn		47.47	47.64	-0.29	1051946	47.73	47.38										
thestree	pgn	-0.44%	$47.26	47.36	-0.21	1424464	47.44	47.19	47.47	-49.03	41.61	2.94527431e8		1.4066630105e10				
tickerspy	pgn	-0.44%	$47.26	47.36	-0.21	1,424,464	47.44	47.19	47.47	49.03	41.61		16.3	13.9b	5.22%	$0.62		
tmx-quotemedia	pgn	-0.44%	47.260	47.360	-0.210	1,426,664	47.440	47.190	47.470	49.030	41.611	294,527,431	16.40	13,919,366,389	5.224	0.620 usd	2.89	
updown	pgn	-0.44%	$47.26	$47.36	-$0.21	1,406,990	$47.44	$47.19	$47.47	$49.03	$38.38	294.52b	16.51	$14.06b			2.89	
wallstreetsurvivor	pgn	-0.44%	47.26	47.36	-0.21	1,417,743	47.44	47.19		49.03	41.61		16.40	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	0.44%	47.26	47.36	0.21	1,424,464	47.44	47.19	47.47	49.03	41.61		16.31	13.91b	5.10%	2.48	2.90	
ycharts-com	pgn	-0.36%	47.30		-0.17					49.03	41.61		16.31	13.90b	5.22%		2.90	
zacks	pgn	(-0.44%)	47.26		-0.21	vol.  1,424,464	47.44	47.19		49.03	41.61		15.82	13.98 b	5.22	2.48	3	
advfn	rol	-4.32	19.26	19.09	-0.87	371409	19.93	19.02										
barchart	rol	-4.32%	19.26	19.10	-0.87	371,409	19.93	19.02	20.13	21.60	13.22		33.16	$2.84 b	1.36%	$0.28	+0.62	
barrons	rol	4.32%	19.26	19.09	-0.87	366,361	19.93	19.02				148.23 million		$3.07 billion	1.45%	$0.07		
bloomberg	rol	-4.322%	19.260	19.090	-0.870	371,409	19.930	19.020		21.60	13.36	147.428mil	29.938	2,839.459mil	1.349	0.070 regular cash	0.643	
boston-com	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
bostonmerchant	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
business-insider	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
chron	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
cio-com	rol	-4.32%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771	30.57	3b	1.3	0.28		
cnn-money	rol	-4.32%	19.26	19.71	-0.87	366,601	19.93	19.02	20.13				30.6	$2.8b	1.45%			
easystockalterts	rol	-4.56%	19.26	19.09	-0.87	371409	19.93	19.02	20.13	28.99	18.68		30.57				0.63	
eresearch-fidelity-com	rol	-4.32%	19.2600	19.0900	-0.8700	+36.38%	19.9300	19.0200	20.1300	21.6000	13.3600	147,428,000	9.43	$2.97b	$0.070000	06/10/11		
finance-abc7-com	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
financial-content	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
finapps-forbes-com	rol	-4.3%	$19.26	19.09	-0.87	371,409	19.93	19.02	20.13	21.60	13.36	147 mil	29.9	3 bil	1.5	0.28	0.64	
finviz	rol	-4.32%	19.26			371,409			20.13	-10.83%	45.66%	147.43m	32.47	2.97b		0.28	0.62	
fool	rol	-4.32%	$19.26	$19.09	-0.87	366,361	$19.93	$19.02	$20.13	$21.60	$13.36		32.80	$2.84b	1.80%	0.28		
foxbusiness	rol		$19.26		-0.87	371,409			$20.13									
google-finance	rol	(-4.32%)	19.26	19.09	-0.87	371,409.00	19.93	19.02		21.60	13.36	147.43m	31.29	2.84b	1.45	0.07	0.62	
howthemarketworks	rol	-4.322%	19.26	19.09	-0.87	366,361	19.93	19.02	20.13									
hpcwire	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
insidestocks	rol	-4.32%	19.26	19.10	-0.87	366361	19.93	19.02										
investopedia	rol	-4.32 %	$19.26	19.09	-0.87				20.13									
investorguide	rol	-4.32%	19.26	19.09	-0.87		19.93	19.02		21.60	13.36		32.47	2.839b			0.62	
marketintellisearch	rol	-4.32 %	$19.26	$19.09	-0.87	298.20k	$19.93	$19.02	$20.13			147.43m	32.47	2.97b	1.39 %		0.62	
marketwatch	rol	-4.32%	$19.26	open: 19.09	-0.87	11,285	$19.93	$19.02	$20.13	$21.60	$13.36		31.21	$3.07b	1.45%	0.07	0.62	
minyanville	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
msn-money	rol	-4.32%	19.26	19.09	-0.87	371,409	19.93	19.02	20.13	21.60	13.36	147.43 mil	31.06	2.97 bil	1.39%	0.28	0.62	
nasdaq-com	rol	4.32%	$ 19.26		0.87	371,409	$ 19.93	$ 19.02	$ 20.13	$ 21.60	$ 13.36	147,428,000	31.06	$ 2,839,463,280	1.39 %	$0.280000	$ 0.62	
optimum	rol	-4.32%	19.26 ( 4:15 pm edt)	19.09	-0.87	371,409	19.93	19.02	20.13	28.99	18.68	147.43m	30.6	2.8b	1.45	0.28	0.63	
paidcontent	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
pc-quote	rol	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rol	-4.32%	19.26	19.09	-0.87	371,409	19.93	19.02	20.13	21.60	13.36		32.47		1.29	0.26	0.62	
predictwallstreet	rol	-4.32%	19.26		-0.87	371,409												
raymond-james	rol	-4.32	19.26	19.09	-0.87	371,409	19.93	19.02	19.26	21.60	13.37		31.07				0.62	
renewable-energy-world	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
screamingmedia	rol																	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	-4.32%	last trade: 19.26		change: -0.870								p/e ratio: 32.47					
smartmoney	rol	(-4.32%)	19.26	$19.09	-0.87	371,409	$19.93	$19.02	$20.13	$21.60	$13.36			2,967,700	1.39%	$0.07		
stocknod	rol	-4.322%	19.26 usd	19.09	-0.8700	371,409	19.93	19.02	20.13	28.99	18.68	147,427,771						
stockpickr	rol	-4.32%	$19.26 -0.87 | -4.32%	19.09	-0.87	371.41k	19.93	19.02	20.13	21.60	13.36							
stocksmart	rol	%	$19.48	19.86		44,292	20.12	19.48										
stocktwits	rol	-4.32%	19.26		-0.87													
streetinsider-com	rol	4.32%	19.26	$19.09	-0.87	371,409	$19.93	$19.02	$20.13	$28.99	$18.68		30.57				$0.63	
thecramerreport	rol		20.13	20.58	-0.43	218507	20.58	20.10										
thestree	rol	-4.32%	$19.26	19.09	-0.87	371409	19.93	19.02	20.13	-21.6	13.36	1.47427771e8		3.031114972e9				
tickerspy	rol	-4.32%	$19.26	19.09	-0.87	366,601	19.93	19.02	20.13	21.60	13.36		32.5	2.9b	1.39%	$0.07		
tmx-quotemedia	rol	-4.32%	19.260	19.090	-0.870	371,409	19.930	19.020	20.130	21.600	13.360	147,427,771	32.10	2,839,458,869	1.391	0.070 usd	0.63	
updown	rol	-4.32%	$19.26	$19.09	-$0.87	360,124	$19.93	$19.02	$20.13	$21.60	$13.36	147.42b	33.35	$3.03b			0.62	
wallstreetsurvivor	rol	-4.32%	19.26	19.09	-0.87	366,361	19.93	19.02		21.60	13.36		32.10	$3b	1.40%	0.24 -	0.61	
yahoo-finance	rol	4.32%	19.26	19.09	0.87	371,409	19.93	19.02	20.13	21.60	13.36		31.06	2.84b	1.30%	0.28	0.62	
ycharts-com	rol	-4.32%	19.26		-0.87					21.60	13.36		31.06	2.84b	1.46%		0.62	
zacks	rol	(-4.32%)	19.26		-0.87	vol.  371,409	19.93	19.02		21.60	13.36		32.47	2.97 b	1.39	0.28	.62	
advfn	phiik	-0.37	21.71	21.65	-0.08	41148	22.11	21.63										
barchart	phiik	-0.37%	21.71	21.65	-0.08	56,634	22.11	21.63	21.79	23.44	12.85		56.58	$332.38 m			+0.03	
barrons	phiik	0.37%	21.71	21.65	-0.08	41,148	22.11	21.63				15.31 million		$347.94 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	-0.367%	21.710	21.650	-0.080	41,148	22.110	21.630		23.44	12.85	12.459mil	108.550	333.299mil			0.200	
boston-com	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
bostonmerchant	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
business-insider	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
chron	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
cio-com	phiik	-0.37%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992	723.67	270m				
cnn-money	phiik	-0.37%	21.71	21.65	-0.08	27,592	22.11	21.63	21.79				723.7	$270.5m				
easystockalterts	phiik	-0.37%	21.71	21.65	-0.08	41148	22.11	21.63	21.79	23.44	12.85		723.67				0.03	
eresearch-fidelity-com	phiik	-0.37%	21.7100	21.6500	-0.0800	+36.96%	22.1100	21.6300	21.7900	23.4400	12.8500	12,459,000	18.21	$271.48m				
finance-abc7-com	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
finance-abc7chicago-com	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
financial-content	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
finapps-forbes-com	phiik	-0.4%	$21.71	21.65	-0.08	41,148	22.11	21.63	21.79	23.44	12.85	12 mil		270 mil	0.0	0.00		
fool	phiik	-0.37%	$21.71	$21.65	-0.08	39,153	$22.11	$21.63	$21.79	$23.44	$12.85		754.30	$332.42m				
foxbusiness	phiik		$21.71		-0.08	41,581			$21.79									
google-finance	phiik	(-0.37%)	21.71	21.65	-0.08	41,148.00	22.11	21.63		23.44	12.85	15.34m	801.40	333.07m			0.03	
howthemarketworks	phiik	-0.367%	21.71	21.65	-0.08	41,148	22.11	21.63	21.79									
hpcwire	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
insidestocks	phiik	-0.37%	21.71	21.65	-0.08	41148	22.11	21.63										
investopedia	phiik	-0.37 %	$21.71	21.65	-0.08				21.79									
investorguide	phiik	-0.37%	21.71	21.65	-0.08		22.11	21.63		23.44	12.85		726.33	332.4m			0.03	
marketintellisearch	phiik	-3.84 %	$15.27	$15.77	-0.61	203.10k	$15.77	$15.22	$15.88						%			
marketwatch	phiik	-0.37%	$21.71	open: 21.65	-0.08	2,109	$22.11	$21.63	$21.79	$23.44	$12.85		801.11	$347.94m			0.03	
minyanville	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
msn-money	phiik	-0.37%	21.71	21.65	-0.08	41,148	22.11	21.63	21.79	23.44	12.85		723.67					
nasdaq-com	phiik	0.37%	$ 21.71	$ 21.65	0.08	41,148	$ 22.11	$ 21.63	$ 21.79	$ 23.44	$ 12.85	12,459,000	723.67	$ 270,484,890			$ 0.03	
optimum	phiik	-0.37%	21.71 ( 4:00 pm edt)	21.65	-0.08	41,148	22.11	21.63	21.79	23.44	12.85	12.46m	723.7	270.5m			0.03	
paidcontent	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
pc-quote	phiik	-0.37%	21.71	21.65	-0.08	41,148	22.11	21.63	21.79	23.44	12.85	12,986,974	754.3333	281,947,000				
personal-wealth-biz	phiik	-0.37%	21.71	21.65	-0.08	41,581	22.11	21.63	21.79	23.44	12.85		726.33			0.00	0.03	
predictwallstreet	phiik	-0.37%	21.71		-0.08	41,148												
raymond-james	phiik	-0.37	21.71	21.65	-0.08	41,148	22.11	21.63	21.71	23.44	12.85		723.67				0.03	
renewable-energy-world	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
screamingmedia	phiik																	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	-0.37%	last trade: 21.71		change: -0.080								p/e ratio: 726.33					
smartmoney	phiik	(-0.37%)	21.71	$21.65	-0.08	41,148	$22.11	$21.63	$21.79	$23.44	$12.85			271,500	0.00%	$0.05		
stocknod	phiik	-0.3671%	21.71 usd	21.65	-0.0800	41,148	22.11	21.63	21.79	23.44	12.85	12,458,992						
stockpickr	phiik	-0.37%	$21.71 -0.08 | -0.37%	21.65	-0.08	41.15k	22.11	21.63	21.79	23.44	12.85							
stocksmart	phiik	%	$20.01	19.44		1,160	20.31	19.84										
stocktwits	phiik	-0.64%	21.65		-0.14													
streetinsider-com	phiik	0.37%	21.71	$21.65	-0.08	41,148	$22.11	$21.63	$21.79	$23.44	$12.85		723.67				$0.03	
thecramerreport	phiik		21.79	22.80	-0.84	3950	22.96	21.78										
thestree	phiik	-0.37%	$21.71	21.65	-0.08	41148	22.11	21.63	21.79	-23.44	12.85	1.5311608e7		2.81946989e8				
tickerspy	phiik	-0.37%	$21.71	21.65	-0.08	41,148	22.11	21.63	21.79	23.44	12.85		726.3	333.6m	0.00%	$0.00		
tmx-quotemedia	phiik	-0.37%	21.710	21.650	-0.080	41,581	22.110	21.630	21.790	23.440	12.850	15,311,608	726.30	332,415,010			0.03	
updown	phiik	-0.37%	$21.71	$21.65	-$0.08	39,153	$22.11	$21.63	$21.79	$23.44	$12.85	15.31b	834.96	$347m			0.03	
wallstreetsurvivor	phiik	-0.37%	21.71	21.65	-0.08	41,148	22.11	21.63		23.44	12.85		726.30	$271m			0.46	
yahoo-finance	phiik	0.37%	21.71	21.65	0.08	41,148	22.11	21.63	21.79	23.44	12.85		723.67	332.40m			0.03	
ycharts-com	phiik	-0.64%	21.65		-0.14					23.44	12.85		721.67	331.46m	0.00%		0.03	
zacks	phiik	(-0.37%)	21.71		-0.08	vol.  41,148	22.11	21.63		23.44	12.85		54.47	333.65 m	0.00	0.00	.4	
advfn	rok	-4.45	77.07	80.33	-3.59	2266489	80.33	76.83										
barchart	rok	-4.45%	77.07	80.33	-3.59	2,266,489	80.33	76.83	80.66	97.78	47.70		21.15	$10.97 b	1.69%	$1.40	+3.92	
barrons	rok	4.45%	77.07	80.33	-3.59	2.266m	80.33	76.83				144.00 million		$11.98 billion	2.21%	$0.42		
bloomberg	rok	-4.451%	77.070	80.330	-3.590	2,266,489	80.330	76.830		98.19	48.35	144.308mil	19.661	11,121.800mil	1.816	0.425 regular cash	3.920	
boston-com	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,489	80.33	76.83	80.66	98.19	48.35	144,307,744						
bostonmerchant	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,489	80.33	76.83	80.66	98.19	48.35	144,307,744						
business-insider	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,489	80.33	76.83	80.66	98.19	48.35	144,307,744						
chron	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,489	80.33	76.83	80.66	98.19	48.35	144,307,744						
cio-com	rok	-4.45%	77.07 usd	80.33	-3.590	2,266,489	80.33	76.83	80.66	98.19	48.35	144,307,744	19.66	11b	2	1.7		
cnn-money	rok	-4.45%today&rsquo;s change	77.07data as of 4:02pm et	80.33	-3.59	2,260,769	80.33	76.83	80.66				19.7	$11.1b	2.21%			
easystockalterts	rok	-4.47%	77.07	80.33	-3.59	2266269	80.33	76.83	80.66	98.19	48.35		19.66				3.92	
eresearch-fidelity-com	rok	-4.45%	77.0700	80.3300	-3.5900	+44.60%	80.3300	76.8300	80.6600	98.1900	48.3500	144,308,000	4.05	$11.64b	$0.425000	09/12/11		
finance-abc7-com	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
financial-content	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-4.4%	$77.07	80.33	-3.59	2,266,369	80.33	76.83	80.66	98.19	48.35	144 mil	19.7	11 bil	2.2	1.70	3.92	
finviz	rok	-4.45%	77.07			2,263,969			80.66	-21.18%	61.59%	144.31m	20.63	11.64b		1.70	3.91	
fool	rok	-4.45%	$77.07	$80.33	-3.59	2,260,769	$80.33	$76.83	$80.66	$98.19	$48.35		21.20	$11.12b	2.40%	1.70		
foxbusiness	rok		$77.07		-3.59	2,269,436			$80.66									
google-finance	rok	(-4.45%)	77.07	80.33	-3.59	2.27m	80.33	76.83		98.19	48.35	142.35m	19.71	10.97b	2.21	0.43	3.91	
howthemarketworks	rok	-4.451%	77.07	80.33	-3.59	2,266,369	80.33	76.83	80.66									
hpcwire	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
insidestocks	rok	-4.45%	77.07	80.33	-3.59	2266369	80.33	76.83					price earnings ratio: 19.66					
investopedia	rok	-4.45 %	$77.07	80.33	-3.59				80.66									
investorguide	rok	-4.45%	77.07	80.33	-3.59		80.33	76.83		98.19	48.35		20.61	11.122b			3.913	
marketintellisearch	rok	-4.45 %	$77.07	$80.33	-3.59	2244.90k	$80.33	$76.83	$80.66			144.31m	20.63	11.64b	2.11 %		3.91	
marketwatch	rok	-4.45%	$77.07	open: 80.33	-3.59	9,507	$80.33	$76.83	$80.66	$98.19	$48.35		19.88	$11.98b	2.21%	0.43	3.88	
minyanville	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
msn-money	rok	-4.45%	77.07	80.33	-3.59	2.27 mil	80.33	76.83	80.66	98.19	48.35	144.31 mil	19.71	11.64 bil	2.11%	1.70	3.91	
nasdaq-com	rok	4.45%	$ 77.07		3.59	2,260,769	$ 80.33	$ 76.83	$ 80.66	$ 98.19	$ 48.35	144,300,000	19.66	$ 11,121,201,000	1.74 %	$1.400000	$ 3.92	
optimum	rok	-4.45%	77.07 ( 4:02 pm edt)	80.33	-3.59	2,261,069	80.33	76.83	80.66	98.19	48.35	144.31m	19.7	11.1b	1.82	1.40	3.92	
paidcontent	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
pc-quote	rok	-4.45%	77.07	80.33	-3.59	2,269,236	80.33	76.83	80.66	98.19	48.35	155,261,710	21.20716	11,966,020,000		0.425		
personal-wealth-biz	rok	-4.45%	77.07	80.33	-3.59	2,269,436	80.33	76.83	80.66	98.19	48.35		20.61		1.74	1.40	3.913	
predictwallstreet	rok	-4.45%	77.07		-3.59	2,266,369												
raymond-james	rok	-4.45	77.07	80.33	-3.59	2,266,369	80.33	76.83	77.07	98.19	48.35		19.36				3.98	
renewable-energy-world	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
screamingmedia	rok																	
scroli	rok	-4.45%	rok 77.07	80.33	-3.59	1,986,297	80.33	76.83	80.66	98.19	48.35		19.71				3.91	
simple-stock-quotes	rok	-4.45%	last trade: 77.07		change: -3.590								p/e ratio: 20.61					
smartmoney	rok	(-4.45%)	77.07	$80.33	-3.59	2,266,369	$80.33	$76.83	$80.66	$98.19	$48.35			11,639,900	2.11%	$0.43		
stocknod	rok	-4.451%	77.07 usd	80.33	-3.590	2,266,369	80.33	76.83	80.66	98.19	48.35	144,307,744						
stockpickr	rok	-4.45%	$77.07 -3.59 | -4.45%	80.33	-3.59	2.26m	80.33	76.83	80.66	98.19	48.35							
stocksmart	rok	%	$81.04	71.78		100,810	83.79	80.89										
stocktwits	rok	-4.43%	77.09		-3.57													
streetinsider-com	rok	4.45%	77.07	$80.33	-3.59	2,266,269	$80.33	$76.83	$80.66	$98.19	$48.35		19.66				$3.92	
thecramerreport	rok		80.66	82.75	-2.26	962424	83.09	80.44										
thestree	rok	-4.45%	$77.07	80.33	-3.59	2261169	80.33	76.83	80.66	-98.19	48.35	1.44307744e8		1.1965998132e10				
tickerspy	rok	-4.45%	$77.07	80.33	-3.59	2,261,169	80.33	76.83	80.66	98.19	48.35		20.6	11.6b	2.11%	$0.42		
tmx-quotemedia	rok	-4.45%	77.070	80.330	-3.590	2,269,436	80.330	76.830	80.660	98.190	48.350	144,307,744	20.60	11,121,797,830	2.108	0.425 usd	3.92	
updown	rok	-4.45%	$77.07	$80.33	-$3.59	2,259,849	$80.33	$76.83	$80.66	$98.19	$48.35	144.30b	20.79	$11.96b			3.99	
wallstreetsurvivor	rok	-4.45%	77.07	80.33	-3.59	2,266,369	80.33	76.83		98.19	48.35		20.60	$12b	2.10%	1.22 -	3.22	
yahoo-finance	rok	4.45%	77.07	80.33	3.59	2,266,369	80.33	76.83	80.66	98.19	48.35		19.70	11.12b	2.00%	1.70	3.91	
ycharts-com	rok	-4.43%	77.09		-3.57					98.19	48.35		19.67	10.97b	2.20%		3.92	
zacks	rok	(-4.45%)	77.07		-3.59	vol.  2,266,489	80.33	76.83		98.19	48.35		20.58	11.64 b	1.74	1.40	3.92	
advfn	dtsi	-0.51	35.38	35.46	-0.18	137413	35.46	34.7										
barchart	dtsi	-0.51%	35.38	34.71	-0.18	324,064	35.46	34.70	35.56	50.57	32.50		37.29	$613.49 m			+1.00	
barrons	dtsi	0.51%	35.38	35.46	-0.18	136,836	35.46	34.70				17.80 million		$646.27 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-0.506%	35.380	35.460	-0.180	137,413	35.460	34.700		50.57	32.50	17.401mil	36.854	615.662mil			0.960	
boston-com	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	137,413	35.46	34.70	35.56	50.57	32.50	17,401,411						
bostonmerchant	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	137,413	35.46	34.70	35.56	50.57	32.50	17,401,411						
business-insider	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	137,413	35.46	34.70	35.56	50.57	32.50	17,401,411						
chron	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	137,413	35.46	34.70	35.56	50.57	32.50	17,401,411						
cio-com	dtsi	-0.51%	35.38 usd	35.46	-0.1800	137,413	35.46	34.70	35.56	50.57	32.50	17,401,411	37.64	616m				
cnn-money	dtsi	-0.51%	35.38	35.06	-0.18	136,836	35.46	34.70	35.56				42.1	$615.6m				
easystockalterts	dtsi	-0.51%	35.38	35.46	-0.18	137413	35.46	34.70	35.56	50.57	32.50		37.64				0.94	
eresearch-fidelity-com	dtsi	-0.51%	35.3800	35.4600	-0.1800	-4.49%	35.4600	34.7000	35.5600	50.5700	32.5000	17,401,000	12.24	$618.78m				
finance-abc7-com	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
finance-abc7chicago-com	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
financial-content	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
finapps-forbes-com	dtsi	-0.5%	$35.38	35.46	-0.18	136,836	35.46	34.70	35.56	50.57	32.50	17 mil	35.4	616 mil	0.0	0.00	1.00	
finviz	dtsi	-0.51%	35.38			136,836			35.56	-30.04%	8.86%	17.40m	37.64	615.61m			0.94	
fool	dtsi	-0.51%	$35.38	$35.46	-0.18	132,059	$35.46	$34.70	$35.56	$50.57	$32.50		36.20	$615.66m				
foxbusiness	dtsi		$35.38		-0.18	137,413			$35.56									
google-finance	dtsi	(-0.51%)	35.38	35.46	-0.18	136,836.00	35.46	34.70		50.57	32.50	17.40m	37.51	615.66m			0.94	
howthemarketworks	dtsi	-0.506%	35.38	35.46	-0.18	131,459	35.46	34.7	35.56									
hpcwire	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
insidestocks	dtsi	-0.51%	35.38	34.71	-0.18	136800	35.46	34.70					price earnings ratio: 34.69					
investopedia	dtsi	-0.51 %	$35.38	35.46	-0.18				35.56									
investorguide	dtsi	-0.51%	35.38	35.46	-0.18		35.46	34.70		50.57	32.50		35.35	608.7m			1.006	
marketintellisearch	dtsi	-0.51 %	$35.38	$35.46	-0.18	129.70k	$35.46	$34.70	$35.56			17.40m	37.83	0.62b	0.0 %		0.94	
marketwatch	dtsi	-0.51%	$35.38	open: 35.46	-0.18	4,549	$35.46	$34.70	$35.56	$50.57	$32.50		37.68	$646.27m			0.94	
minyanville	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
msn-money	dtsi	-0.51%	35.38	35.46	-0.18	136,836	35.46	34.70	35.56	50.57	32.50	17.40 mil	37.64	618.79 mil			1.01	
optimum	dtsi	-0.51%	35.38 ( 4:30 pm edt)	35.46	-0.18	136,836	35.46	34.70	35.56	50.57	32.50	17.40m	37.6	615.7m			0.94	
paidcontent	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
pc-quote	dtsi	-0.51%	35.38	35.46	-0.18	137,413	35.46	34.7	35.56	50.57	32.50	17,789,548	38.47872	629,394,000				
personal-wealth-biz	dtsi	-0.51%	35.38	35.46	-0.18	137,413	35.46	34.70	35.56	50.57	32.50		35.35			0.00	1.006	
predictwallstreet	dtsi	-0.51%	35.38		-0.18	136,836												
raymond-james	dtsi	-0.51	35.38	35.46	-0.18	136,836	35.46	34.70	35.38	50.57	32.50		36.10				0.98	
renewable-energy-world	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
screamingmedia	dtsi																	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-0.51%	last trade: 35.38		change: -0.180								p/e ratio: 35.35					
smartmoney	dtsi	(-0.51%)	35.38	$35.46	-0.18	136,836	$35.46	$34.70	$35.56	$50.57	$32.50			618,800	0.00%	$0.00		
stocknod	dtsi	-0.5062%	35.38 usd	35.46	-0.1800	136,836	35.46	34.70	35.56	50.57	32.50	17,401,411						
stockpickr	dtsi	-0.51%	$35.38 -0.18 | -0.51%	35.46	-0.18	136.84k	35.46	34.70	35.56	50.57	32.50							
stocksmart	dtsi	%	$44.24	49.38		8,521	46	44.12										
stocktwits	dtsi	-0.48%	35.39		-0.17													
streetinsider-com	dtsi	0.51%	35.38	$35.46	-0.18	136,836	$35.46	$34.70	$35.56	$50.57	$32.50		37.64				$0.94	
thecramerreport	dtsi		35.56	35.82	-0.61	177255	36.15	35.49										
thestree	dtsi	-0.51%	$35.38	35.46	-0.18	136836	35.46	34.7	35.56	-50.57	32.5	1.7401411e7		6.29409036e8				
tickerspy	dtsi	-0.51%	$35.38	35.46	-0.18	136,836	35.46	34.70	35.56	50.57	32.50		37.8	618.3m	0.00%	$0.00		
tmx-quotemedia	dtsi	-0.51%	35.380	35.460	-0.180	137,413	35.460	34.700	35.560	50.570	32.500	17,401,411	35.60	615,661,921			1.00	
updown	dtsi	-0.51%	$35.38	$35.46	-$0.18	131,159	$35.46	$34.70	$35.56	$50.57	$32.50	17.40b	34.28	$629m			1.06	
wallstreetsurvivor	dtsi	-0.51%	35.38	35.46	-0.18	131,459	35.46	34.70										
yahoo-finance	dtsi	0.51%	35.38	35.46	0.18	136,836	35.46	34.70	35.56	50.57	32.50		35.17	608.68m			1.01	
ycharts-com	dtsi	-0.48%	35.39		-0.17					50.57	32.50		35.04	613.66m	0.00%		1.01	
zacks	dtsi	(-0.51%)	35.38		-0.18	vol.  136,836	35.46	34.70		50.57	32.50		36.66	618.78 m	0.00	0.00	.97	
advfn	pgi	-1.50	8.52	8.56	-0.13	283602	8.66	8.49										
barchart	pgi	-1.50%	8.52	8.56	-0.13	283,602	8.66	8.49	8.65	9.91	4.87		20.40	$445.43 m			+0.01	
barrons	pgi	1.50%	8.52	8.56	-0.13	279,951	8.66	8.49				58.36 million		$451.86 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	-1.503%	8.520	8.560	-0.130	283,602	8.660	8.490		9.91	4.87	52.244mil	23.027	445.121mil			0.370	
boston-com	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
bostonmerchant	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
business-insider	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
chron	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
cio-com	pgi	-1.50%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232	85.20	445m				
cnn-money	pgi	-1.50%today&rsquo;s change	8.52data as of 4:07pm et	8.56	-0.13	279,951	8.66	8.49	8.65				85.2	$445.1m				
easystockalterts	pgi	-1.52%	8.52	8.56	-0.13	283602	8.66	8.49	8.65	9.04	4.87		121.71				0.07	
eresearch-fidelity-com	pgi	-1.50%	8.5200	8.5600	-0.1300	+33.08%	8.6600	8.4900	8.6500	9.9100	4.8700	52,244,000	12.14	$451.91m				
finance-abc7-com	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
finance-abc7chicago-com	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
financial-content	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
finapps-forbes-com	pgi	-1.5%	$8.52	8.56	-0.13	283,602	8.66	8.49	8.65	9.91	4.87	52 mil	284.0	445 mil	0.0	0.00	0.03	
finviz	pgi	-1.50%	8.52			283,602			8.65	-14.03%	74.95%	52.24m	54.06	451.88m			0.16	
fool	pgi	-1.27%	$8.54	$8.56	-0.11	238,032	$8.66	$8.49	$8.65	$9.91	$4.87		292.30	$446.17m				
foxbusiness	pgi		$8.52		-0.13	285,435			$8.65									
google-finance	pgi	(-1.50%)	8.52	8.56	-0.13	283,602.00	8.66	8.49		9.91	4.87	51.23m	54.43	436.49m			0.16	
howthemarketworks	pgi	-1.503%	8.52	8.56	-0.13	279,951	8.66	8.49	8.65									
hpcwire	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
insidestocks	pgi	-1.50%	8.52	8.56	-0.13	279951	8.66	8.49					price earnings ratio: 15.49					
investopedia	pgi	-1.50 %	$8.52	8.56	-0.13				8.65									
investorguide	pgi	-1.50%	8.52	8.56	-0.13		8.66	8.49		9.91	4.87		1730.00	445.1m			0.005	
marketintellisearch	pgi	-1.5 %	$8.52	$8.56	-0.13	236.10k	$8.66	$8.49	$8.65			52.24m	54.06	0.45b	0.0 %		0.16	
marketwatch	pgi	-1.50%	$8.52	open: 8.56	-0.13	12,280	$8.66	$8.49	$8.65	$9.91	$4.87		42.18	$451.86m			0.20	
minyanville	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
msn-money	pgi	-1.50%	8.52	8.56	-0.13	283,602	8.66	8.49	8.65	9.91	4.87	52.24 mil	71.00	451.91 mil			0.03	
nasdaq-com	pgi	1.5%	$ 8.52		0.13	283,602	$ 8.66	$ 8.49	$ 8.65	$ 9.91	$ 4.87	52,244,000	213	$ 445,118,880			$ 0.04	
optimum	pgi	-1.50%	8.52 ( 4:15 pm edt)	8.56	-0.13	283,602	8.66	8.49	8.65	9.04	4.87	52.24m	85.2	445.1m			0.10	
paidcontent	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
pc-quote	pgi	-1.50%	8.52	8.56	-0.13	283,602	8.66	8.49	8.65	9.91	4.87	52,734,261	73.08333	449,296,000				
personal-wealth-biz	pgi	-1.50%	8.52	8.56	-0.13	285,435	8.66	8.49	8.65	9.91	4.87		1730.00			0.00	0.005	
predictwallstreet	pgi	-1.50%	8.52		-0.13	283,602												
raymond-james	pgi	-1.50	8.52	8.56	-0.13	283,602	8.66	8.49	8.52	9.91	4.87		53.25				0.16	
renewable-energy-world	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
screamingmedia	pgi																	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	-1.50%	last trade: 8.52		change: -0.130								p/e ratio: 1730.0					
smartmoney	pgi	(-1.50%)	8.52	$8.56	-0.13	283,602	$8.66	$8.49	$8.65	$9.91	$4.87			451,900	0.00%	$0.00		
stocknod	pgi	-1.503%	8.520 usd	8.560	-0.1300	283,602	8.660	8.490	8.650	9.040	4.870	52,244,232						
stockpickr	pgi	-1.50%	$8.52 -0.13 | -1.50%	8.56	-0.13	283.60k	8.66	8.49	8.65	9.91	4.87							
stocksmart	pgi	%	$8.19	6.81		18,426	8.38	8.185										
stocktwits	pgi	-1.50%	8.52		-0.13													
streetinsider-com	pgi	1.5%	8.52	$8.56	-0.13	283,602	$8.66	$8.49	$8.65	$9.04	$4.87		121.71				$0.07	
thecramerreport	pgi		8.65	8.80	-0.12	136433	8.92	8.63										
thestree	pgi	-1.5%	$8.52	8.56	-0.13	283602	8.66	8.49	8.65	-9.91	4.87	5.2244232e7		4.58181915e8				
tickerspy	pgi	-1.50%	$8.52	8.56	-0.13	283,602	8.66	8.49	8.65	9.91	4.87		72.1	451.7m	0.00%	$0.00		
tmx-quotemedia	pgi	-1.50%	8.520	8.560	-0.130	285,435	8.660	8.490	8.650	9.910	4.870	52,244,232	288.30	445,120,857			0.03	
updown	pgi	-1.50%	$8.52	$8.56	-$0.13	279,622	$8.66	$8.49	$8.65	$9.91	$4.87	52.24b	3,077.19	$458m			0.00	
wallstreetsurvivor	pgi	-1.50%	8.52	8.56	-0.13	279,951	8.66	8.49		9.91	4.87		288.30	$452m			0.08	
yahoo-finance	pgi	1.50%	8.52	8.56	0.13	283,602	8.66	8.49	8.65	9.91	4.87		1,704.00	445.12m			0.01	
ycharts-com	pgi	-1.50%	8.52		-0.13					9.91	4.87		852.00	445.43m	0.00%		0.01	
zacks	pgi	(-1.50%)	8.52		-0.13	vol.  283,602	8.66	8.49		9.91	4.87		20.12	451.91 m	0.00	0.00	.43	
advfn	ipxl	-1.72	20.0	20.21	-0.35	770862	20.45	19.8										
barchart	ipxl	-1.72%	20.00	20.21	-0.35	813,091	20.45	19.80	20.35	28.75	14.70		18.55	$1.30 b			+2.03	
barrons	ipxl	1.72%	20.00	20.21	-0.35	761,111	20.45	19.80				65.57 million		$1.37 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	-1.720%	20.000	20.210	-0.350	770,862	20.450	19.800		28.75	14.70	65.282mil	17.391	1,305.632mil			1.150	
boston-com	ipxl	-1.720%	20.00 usd	20.21	-0.3500	770,862	20.45	19.80	20.35	28.75	14.70	65,281,606						
bostonmerchant	ipxl	-1.720%	20.00 usd	20.21	-0.3500	770,862	20.45	19.80	20.35	28.75	14.70	65,281,606						
business-insider	ipxl	-1.720%	20.00 usd	20.21	-0.3500	770,862	20.45	19.80	20.35	28.75	14.70	65,281,606						
chron	ipxl	-1.720%	20.00 usd	20.21	-0.3500	770,862	20.45	19.80	20.35	28.75	14.70	65,281,606						
cio-com	ipxl	-1.72%	20.00 usd	20.21	-0.3500	770,862	20.45	19.80	20.35	28.75	14.70	65,281,606	9.950	1b				
cnn-money	ipxl	-1.72%	20.00	20.21	-0.35	768,696	20.45	19.80	20.35				10.0	$1.3b				
easystockalterts	ipxl	-1.73%	20.00	20.21	-0.35	770862	20.45	19.80	20.35	28.75	14.70		9.95				2.01	
eresearch-fidelity-com	ipxl	-1.72%	20.0000	20.2100	-0.3500	+22.30%	20.4500	19.8000	20.3500	28.7500	14.7000	65,282,000	8.94	$1.33b				
finance-abc7-com	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
financial-content	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	-1.7%	$20.00	20.21	-0.35	768,696	20.45	19.80	20.35	28.75	14.70	65 mil	9.9	1 bil	0.0	0.00	2.03	
finviz	ipxl	-1.72%	20.00			768,696			20.35	-30.43%	36.05%	65.28m	9.90	1.31b			2.02	
fool	ipxl	-1.72%	$20.00	$20.21	-0.35	761,111	$20.45	$19.80	$20.35	$28.75	$14.70		10.10	$1.31b				
foxbusiness	ipxl		$20.00		-0.35	770,862			$20.35									
google-finance	ipxl	(-1.72%)	20.00	20.21	-0.35	768,696.00	20.45	19.80		28.75	14.70	65.28m	9.91	1.31b			2.02	
howthemarketworks	ipxl	-1.72%	20	20.21	-0.35	748,331	20.45	19.8	20.35									
hpcwire	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
insidestocks	ipxl	-1.72%	20.00	20.21	-0.35	770862	20.45	19.80					price earnings ratio: 17.24					
investopedia	ipxl	-1.72 %	$20.00	20.21	-0.35				20.35									
investorguide	ipxl	-1.72%	20.00	20.21	-0.35		20.45	19.80		28.75	14.70		10.15	1.275b			2.004	
marketintellisearch	ipxl	-1.72 %	$20.00	$20.21	-0.35	740.50k	$20.36	$19.80	$20.35			65.28m	10.07	1.33b	0.0 %		2.02	
marketwatch	ipxl	-1.72%	$20.00	open: 20.21	-0.35	35,120	$20.45	$19.80	$20.35	$28.75	$14.70		10.10	$1.37b			1.98	
minyanville	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
msn-money	ipxl	-1.72%	20.00	20.21	-0.35	768,696	20.45	19.80	20.35	28.75	14.70	65.28 mil	10.15	1.33 bil			2.02	
nasdaq-com	ipxl	1.72%	$ 20	$ 20.21	0.35	768,696	$ 20.45	$ 19.80	$ 20.35	$ 28.75	$ 14.70	65,282,000	9.85	$ 1,305,640,000			$ 2.03	
optimum	ipxl	-1.72%	20.00 ( 4:30 pm edt)	20.21	-0.35	768,696	20.45	19.80	20.35	28.75	14.70	65.28m	10.0	1.3b			2.01	
paidcontent	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
pc-quote	ipxl	-1.72%	20.0	20.21	-0.35	770,862	20.45	19.8	20.35	28.75	14.70	66,000,100	10.26396	1,320,002,000				
personal-wealth-biz	ipxl	-1.72%	20.00	20.21	-0.35	770,862	20.45	19.80	20.35	28.75	14.70		10.15			0.00	2.004	
predictwallstreet	ipxl	-1.72%	20.00		-0.35	768,696												
raymond-james	ipxl	-1.72	20.00	20.21	-0.35	768,696	20.45	19.80	20.00	28.75	14.70		9.39				2.13	
renewable-energy-world	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
screamingmedia	ipxl																	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	-1.72%	last trade: 20.00		change: -0.350								p/e ratio: 10.15					
smartmoney	ipxl	(-1.72%)	20.00	$20.21	-0.35	768,696	$20.45	$19.80	$20.35	$28.75	$14.70			1,328,500	0.00%	$0.00		
stocknod	ipxl	-1.720%	20.00 usd	20.21	-0.3500	768,696	20.45	19.80	20.35	28.75	14.70	65,281,606						
stockpickr	ipxl	-1.72%	$20.00 -0.35 | -1.72%	20.21	-0.35	768.70k	20.45	19.80	20.35	28.75	14.70							
stocksmart	ipxl	%	$26.59	20.5		24,487	26.96	26.58										
stocktwits	ipxl	-1.72%	20.00		-0.35													
streetinsider-com	ipxl	1.72%	20.00	$20.21	-0.35	768,696	$20.45	$19.80	$20.35	$28.75	$14.70		9.95				$2.01	
thecramerreport	ipxl		20.31	20.22	+0.09	524435	20.72	20.21										
thestree	ipxl	-1.72%	$20.0	20.21	-0.35	768696	20.45	19.8	20.35	-28.75	14.7	6.5281606e7		1.319994073e9				
tickerspy	ipxl	-1.72%	$20.00	20.21	-0.35	768,696	20.45	19.80	20.35	28.75	14.70		10.3	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	-1.72%	20.000	20.210	-0.350	770,862	20.450	19.800	20.350	28.750	14.700	65,281,606	10.10	1,305,632,120			2.01	
updown	ipxl	-1.72%	$20.00	$20.21	-$0.35	737,593	$20.45	$19.80	$20.35	$28.75	$14.70	65.28b	9.54	$1.32b			2.12	
wallstreetsurvivor	ipxl	-1.72%	20.00	20.21	-0.35	748,331	20.45	19.80		28.75	14.70		10.10	$1b			3.82	
yahoo-finance	ipxl	1.72%	20.00	20.21	0.35	768,696	20.45	19.80	20.35	28.75	14.70		9.98	1.27b			2.00	
ycharts-com	ipxl	-1.72%	20.00		-0.35					28.75	14.70		9.85	1.30b	0.00%		2.03	
zacks	ipxl	(-1.72%)			-0.35	vol.  768,696	20.45	19.80		28.75	14.70		18.67	1.33 b	0.00	0.00	1.09	
advfn	tisi	4.37	26.25	26.0	1.1	157533	26.58	24.39										
barchart	tisi	+4.37%	26.25	26.00	+1.10	197,252	26.58	24.39	25.15	28.71	13.71		25.13	$513.45 m			+0.80	
barrons	tisi	4.37%	26.25	26.00	+1.10	156,887	26.58	24.39				19.51 million		$495.77 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	4.374%	26.250	26.000	1.100	157,533	26.580	24.390		28.71	13.71	19.557mil	21.169	513.378mil		0.005 rights redemption	1.240	
boston-com	tisi	+4.374%	26.25 usd	26.00	+1.100	157,533	26.58	24.39	25.15	28.71	13.71	19,467,669						
bostonmerchant	tisi	+4.374%	26.25 usd	26.00	+1.100	157,533	26.58	24.39	25.15	28.71	13.71	19,467,669						
business-insider	tisi	+4.374%	26.25 usd	26.00	+1.100	157,533	26.58	24.39	25.15	28.71	13.71	19,467,669						
chron	tisi	+4.374%	26.25 usd	26.00	+1.100	157,533	26.58	24.39	25.15	28.71	13.71	19,467,669						
cio-com	tisi	+4.37%	26.25 usd	26.00	+1.100	157,533	26.58	24.39	25.15	28.71	13.71	19,467,669	24.08	511m				
cnn-money	tisi	+4.37%	26.25	26.00	+1.10	156,787	26.58	24.39	25.15				24.1	$511.0m				
easystockalterts	tisi	4.23%	26.25	26.00	+1.10	157533	26.58	24.39	25.15	28.71	13.71		24.08				1.09	
eresearch-fidelity-com	tisi	4.37%	26.2500	26.0000	1.1000	+73.81%	26.5800	24.3900	25.1500	28.7100	13.7100	19,557,000	11.15	$491.86m				
finance-abc7-com	tisi	+4.374%	26.25 usd	26.00	+1.100	156,887	26.58	24.39	25.15	28.71	13.71	19,467,669						
finance-abc7chicago-com	tisi	+4.374%	26.25 usd	26.00	+1.100	156,887	26.58	24.39	25.15	28.71	13.71	19,467,669						
financial-content	tisi	+4.374%	26.25 usd	26.00	+1.100	156,887	26.58	24.39	25.15	28.71	13.71	19,467,669						
finapps-forbes-com	tisi	4.4%	$26.25	26.00	1.10	156,887	26.58	24.39	25.15	28.71	13.71	20 mil	19.7	513 mil	0.0	0.00	1.33	
finviz	tisi	4.37%	26.25			156,787			25.15	-8.57%	91.47%	19.56m	24.31	513.45m			1.08	
fool	tisi	+4.37%	$26.25	$26.00	1.10	156,787	$26.58	$24.39	$25.15	$28.71	$13.71		23.50	$511.03m				
foxbusiness	tisi		$26.25		+1.10	157,533			$25.15									
google-finance	tisi	(4.37%)	26.25	26.00	+1.10	156,887.00	26.58	24.39		28.71	13.71	19.56m	24.38	513.38m			1.08	
howthemarketworks	tisi	4.374%	26.25	26	1.1	151,139	26.58	24.39	25.15									
hpcwire	tisi	+4.374%	26.25 usd	26.00	+1.100	157,533	26.58	24.39	25.15	28.71	13.71	19,467,669						
insidestocks	tisi	+4.37%	26.25	26.00	+1.10	156800	26.58	24.39					price earnings ratio: 21.17					
investopedia	tisi	+4.37 %	$26.25	26.00	+1.10				25.15									
investorguide	tisi	+4.37%	26.25	25.58	+1.10		26.58	24.39		28.71	13.71		23.31	511.0m			1.079	
marketintellisearch	tisi	4.37 %	$26.25	$25.58	1.10	149.00k	$26.54	$24.67	$25.15			19.56m	23.29	0.49b	0.0 %		1.08	
marketwatch	tisi	+4.37%	$26.25	open: 26.00	+1.10	4,451	$26.58	$24.39	$25.15	$28.71	$13.71		24.94	$495.77m			1.05	
minyanville	tisi	+4.374%	26.25 usd	26.00	+1.100	156,887	26.58	24.39	25.15	28.71	13.71	19,467,669						
msn-money	tisi	+4.37%	26.25	26.00	+1.10	156,887	26.58	24.39	25.15	28.71	13.71	19.56 mil	24.31	491.86 mil			1.08	
nasdaq-com	tisi	4.37%	$ 26.25	$ 26	1.10	156,887	$ 26.58	$ 24.39	$ 25.15	$ 28.71	$ 13.71	19,468,000	24.08	$ 511,035,000			$ 1.09	
optimum	tisi	+4.37%	26.25 ( 4:30 pm edt)	26.00	+1.10	156,887	26.58	24.39	25.15	28.71	13.71	19.47m	24.1	511.0m			1.09	
paidcontent	tisi	+4.374%	26.25 usd	26.00	+1.100	156,887	26.58	24.39	25.15	28.71	13.71	19,467,669						
pc-quote	tisi	4.37%	26.25	26.0	1.10	157,533	26.58	24.39	25.15	28.71	13.71	19,095,082	23.73148	501,246,000				
personal-wealth-biz	tisi	+4.37%	26.25	25.58		157,533	26.58	24.39	25.15	28.71	13.71		23.31			0.00	1.079	
predictwallstreet	tisi	+4.37%	25.56		+1.10	156,887												
raymond-james	tisi	4.37	26.25	26.00	1.10	156,887	26.58	24.39	26.25	28.71	13.71		23.44				1.12	
renewable-energy-world	tisi	+4.374%	26.25 usd	26.00	+1.100	156,887	26.58	24.39	25.15	28.71	13.71	19,467,669						
screamingmedia	tisi																	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+4.37%	last trade: 26.25		change: 1.100								p/e ratio: 23.31					
smartmoney	tisi	(4.37%)	26.25	$26.00	1.10	156,887	$26.58	$24.39	$25.15	$28.71	$13.71			489,600	0.00%	$0.00		
stocknod	tisi	+4.374%	26.25 usd	26.00	+1.100	156,887	26.58	24.39	25.15	28.71	13.71	19,467,669						
stockpickr	tisi	4.37%	$26.25 1.10 | 4.37%	26.00	1.10	156.79k	26.58	24.39	25.15	28.71	13.71							
stocksmart	tisi	%	$21.87	24.53		9,854	22.6	21.87										
stocktwits	tisi	4.37%	26.25		+1.10													
streetinsider-com	tisi	4.37%	26.25	$26.00	+1.10	156,887	$26.58	$24.39	$25.15	$28.71	$13.71		24.08				$1.09	
thecramerreport	tisi		25.15	25.58	-0.48	22927	25.58	25.03										
thestree	tisi	4.37%	$26.25	26.0	1.1	156787	26.58	24.39	25.15	-28.71	13.71	1.9467669e7		4.98956356e8				
tickerspy	tisi	4.37%	$26.25	26.00	+1.10	156,787	26.58	24.39	25.15	28.71	13.71		23.3	489.6m	0.00%	$0.00		
tmx-quotemedia	tisi	4.37%	26.250	26.000	1.100	157,533	26.580	24.390	25.150	28.710	13.710	19,467,669	23.10	511,026,311			1.09	
updown	tisi	4.37%	$26.25	$26.00	$1.10	150,639	$26.58	$24.39	$25.15	$28.71	$13.71	19.46b	22.74	$499m			1.13	
wallstreetsurvivor	tisi	4.37%	26.25	26.00	1.10	151,139	26.58	24.39		28.71	13.88		23.10	$490m			0.63	
yahoo-finance	tisi	4.37%	26.25	25.58	1.10	156,887	26.58	24.39	25.15	28.71	13.71		24.33	511.01m			1.08	
ycharts-com	tisi	+4.37%	26.25		+1.10					28.71	13.71		24.08	507.41m	0.00%		1.09	
zacks	tisi	(4.37%)	26.25		1.10	vol.  156,887	26.58	24.39		28.71	13.71		24.66	491.86 m	0.00	0.00	1.02	
advfn	rnr	-0.98	71.0	70.46	-0.7	1239938	72.17	68.88										
barchart	rnr	-0.98%	71.00	70.46	-0.70	1,239,938	72.17	68.88	71.70	73.66	54.52		24.48	$3.75 b	1.48%	$1.04	+4.90	
barrons	rnr	0.98%	71.00	70.46	-0.70	1.234m	72.17	68.88				55.64 million		$3.61 billion	1.46%	$0.26		
bloomberg	rnr	-0.976%	71.000	70.460	-0.700	1,239,938	72.170	68.880		73.93	55.18	51.745mil	129.091	3,673.924mil	1.436	0.260 regular cash	0.550	
boston-com	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,239,938	72.17	68.88	71.70	73.93	55.18	54,877,500						
bostonmerchant	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,239,938	72.17	68.88	71.70	73.93	55.18	54,877,500						
business-insider	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,239,938	72.17	68.88	71.70	73.93	55.18	54,877,500						
chron	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,239,938	72.17	68.88	71.70	73.93	55.18	54,877,500						
cio-com	rnr	-0.98%	71.00 usd	70.46	-0.7000	1,239,938	72.17	68.88	71.70	73.93	55.18	54,877,500		4b	1.5	1.04		
cnn-money	rnr	-0.98%	71.00	70.36	-0.70	1,238,538	72.17	68.88	71.70					$3.9b	1.46%			
easystockalterts	rnr	-0.99%	71.00	70.46	-0.70	1239938	72.17	68.88	71.70	73.93	55.18						0.00	
eresearch-fidelity-com	rnr	-0.98%	71.0000	70.4600	-0.7000	+22.71%	72.1700	68.8800	71.7000	73.9300	55.1800	51,744,000	4.16	$3.71b	$0.260000	06/30/11		
finance-abc7-com	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,238,538	72.17	68.88	71.70	73.93	55.18	54,877,500						
finance-abc7chicago-com	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,238,538	72.17	68.88	71.70	73.93	55.18	54,877,500						
financial-content	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,238,538	72.17	68.88	71.70	73.93	55.18	54,877,500						
finapps-forbes-com	rnr	-1.0%	$71.00	70.46	-0.70	1,238,538	72.17	68.88	71.70	73.93	55.18	52 mil	41.3	4 bil	1.5	1.04	1.72	
finviz	rnr	-0.98%	71.00			1,238,538			71.70	-3.61%	30.75%	54.88m	17.84	3.90b		1.04	3.98	
fool	rnr	-0.98%	$71.00	$70.46	-0.70	1,238,538	$72.17	$68.88	$71.70	$73.93	$55.18		14.10	$3.67b	1.80%	1.04		
foxbusiness	rnr		$71.00		-0.70	1,239,938			$71.70									
google-finance	rnr	(-0.98%)	71.00	70.46	-0.70	1.24m	72.17	68.88		73.93	55.18	51.74m	17.84	3.67b	1.46	0.26	3.98	
howthemarketworks	rnr	-0.976%	71	70.46	-0.7	1,234,271	72.17	68.88	71.7									
hpcwire	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,239,938	72.17	68.88	71.70	73.93	55.18	54,877,500						
insidestocks	rnr	-0.98%	71.00	70.46	-0.70	1234371	72.17	68.88					price earnings ratio: 273.08					
investopedia	rnr	-0.98 %	$71.00	70.46	-0.70				71.70									
investorguide	rnr	-0.98%	71.00	70.46	-0.70		72.17	68.88		73.93	55.18		13.67	3.674b			5.245	
marketintellisearch	rnr	-0.98 %	$71.00	$70.46	-0.70	1206.50k	$72.17	$68.88	$71.70			54.88m	18.02	3.93b	1.45 %		3.98	
marketwatch	rnr	-0.98%	$71.00	open: 70.46	-0.70	8,545	$72.17	$68.88	$71.70	$73.93	$55.18		13.26	$3.61b	1.46%	0.26	5.36	
minyanville	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,238,638	72.17	68.88	71.70	73.93	55.18	54,877,500						
msn-money	rnr	-0.98%	71.00	70.46	-0.70	1.24 mil	72.17	68.88	71.70	73.93	55.18	61.74 mil	17.84	3.95 bil	1.45%	1.04	4.89	
nasdaq-com	rnr	0.98%	$ 71		0.70	1,238,638	$ 72.17	$ 68.88	$ 71.70	$ 73.93	$ 55.18	51,744,000	41.28	$ 3,673,824,000	1.45 %	$1.040000	$ 1.72	
optimum	rnr	-0.98%	71.00 ( 4:15 pm edt)	70.46	-0.70	1,238,538	72.17	68.88	71.70	73.93	55.18	54.88m		3.9b	1.46	1.04		
paidcontent	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,238,638	72.17	68.88	71.70	73.93	55.18	54,877,500						
pc-quote	rnr	-0.98%	71.0	70.46	-0.70	1,239,938	72.17	68.88	71.7	73.93	55.18	51,198,758	17.65327	3,635,112,000		0.26		
personal-wealth-biz	rnr	-0.98%	71.00	70.46	-0.70	1,239,938	72.17	68.88	71.70	73.93	55.18		13.67		1.42	1.02	5.245	
predictwallstreet	rnr	-0.98%	71.00		-0.70	1,238,638												
raymond-james	rnr	-0.98	71.00	70.46	-0.70	1,238,638	72.17	68.88	71.00	73.93	55.18		17.57				4.04	
renewable-energy-world	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,238,638	72.17	68.88	71.70	73.93	55.18	54,877,500						
screamingmedia	rnr																	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	-0.98%	last trade: 71.00		change: -0.700								p/e ratio: 13.67					
smartmoney	rnr	(-0.98%)	71.00	$70.46	-0.70	1,239,938	$72.17	$68.88	$71.70	$73.93	$55.18			3,710,100	1.45%	$0.26		
stocknod	rnr	-0.9763%	71.00 usd	70.46	-0.7000	1,239,938	72.17	68.88	71.70	73.93	55.18	54,877,500						
stockpickr	rnr	-0.98%	$71.00 -0.70 | -0.98%	70.46	-0.70	1.24m	72.17	68.88	71.70	73.93	55.18							
stocksmart	rnr	%	$71.04	64.26		57,452	72.37	70.92										
stocktwits	rnr	-0.95%	71.02		-0.68													
streetinsider-com	rnr	0.98%	71.00	$70.46	-0.7	1,238,538	$72.17	$68.88	$71.70	$73.93	$55.18						$0.00	
thecramerreport	rnr		71.70	70.97	+1.44	827210	72.30	70.04										
thestree	rnr	-0.98%	$71.0	70.46	-0.7	1238538	72.17	68.88	71.7	-73.93	55.18	5.1744269e7		3.63555234e9				
tickerspy	rnr	-0.98%	$71.00	70.46	-0.70	1,239,938	72.17	68.88	71.70	73.93	55.18		170.7	3.7b	1.45%	$0.26		
tmx-quotemedia	rnr	-0.98%	71.000	70.460	-0.700	1,239,938	72.170	68.880	71.700	73.930	55.180	51,744,269	14.50	3,673,843,099	1.465	0.260 usd	4.94	
updown	rnr	-0.98%	$71.00	$70.46	-$0.70	1,230,203	$70.51	$70.35	$71.70	$73.93	$55.18	51.74b	12.96	$3.63b			5.42	
wallstreetsurvivor	rnr	-0.98%	71.00	70.46	-0.70	1,234,271	72.17	68.88		73.93	55.18		14.50	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	0.98%	71.00	70.46	0.70	1,239,938	72.17	68.88	71.70	73.93	55.18		13.54	3.67b	1.50%	1.04	5.25	
ycharts-com	rnr	-0.95%	71.02		-0.68					73.93	55.18		14.52	3.75b	1.51%		4.89	
zacks	rnr	(-0.98%)	71.00		-0.70	vol.  1,239,938	72.17	68.88		73.93	55.18		275.77	3.71 b	1.45	1.04	.26	
advfn	pfe	-1.68	19.3	19.53	-0.33	39847290	19.62	19.26										
barchart	pfe	-1.68%	19.30	19.53	-0.33	33,367,282	19.62	19.26	19.63	21.45	14.28		8.88	$154.23 b	4.04%	$0.80	+1.06	
barrons	pfe	1.68%	19.30	19.53	-0.33	39.843m	19.62	19.26				8.07 billion		$158.58 billion	4.15%	$0.2		
bloomberg	pfe	-1.681%	19.300	19.530	-0.330	39,732,179	19.620	19.260		21.45	14.88	7,901.130mil	8.660	152,587.400mil	3.907	0.200 regular cash	2.230	
boston-com	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
bostonmerchant	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
business-insider	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
chron	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,661	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
cio-com	pfe	-1.68%	19.30 usd	19.53	-0.3300	39,844,661	19.62	19.26	19.63	21.28	14.61	7,901,130,426	18.21	152b	4	0.8		
cnn-money	pfe	-1.68%	19.30	19.53	-0.33	39,847,940	19.62	19.26	19.63				18.2	$152.5b	4.15%			
easystockalterts	pfe	-1.59%	19.32	19.53	-0.31	37343487	19.62	19.26	19.63	21.45	14.61		18.23				1.06	
eresearch-fidelity-com	pfe	-1.68%	19.3000	19.5300	-0.3300	+30.69%	19.6200	19.2600	19.6300	21.4500	14.8800	7,901,130,000	1.25	$155.10b	$0.200000	09/06/11		
finance-abc7-com	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
finance-abc7chicago-com	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
financial-content	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
finapps-forbes-com	pfe	-1.7%	$19.30	19.53	-0.33	39,851,141	19.62	19.26	19.63	21.45	14.88	7.9 bil	18.2	152 bil	4.1	0.80	1.06	
finviz	pfe	-1.68%	19.30			39,816,316			19.63	-10.02%	35.20%	7.90b	18.70	155.10b		0.80	1.05	
fool	pfe	-1.63%	$19.31	$19.53	-0.32	32,238,118	$19.62	$19.30	$19.63	$21.45	$14.88		18.90	$152.57b	3.90%	0.80		
foxbusiness	pfe		$19.30		-0.33	39,847,940			$19.63									
google-finance	pfe	(-1.68%)	19.30	19.53	-0.33	39.85m	19.62	19.26		21.45	14.88	7.90b	18.39	152.49b	4.15	0.20	1.05	
howthemarketworks	pfe	-1.681%	19.3	19.53	-0.33	39,843,511	19.62	19.26	19.63									
hpcwire	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
insidestocks	pfe	-1.63%	19.31	19.53	-0.32	28270469	19.62	19.26					price earnings ratio: 8.66					
investopedia	pfe	-1.68 %	$19.30	19.53	-0.33				19.63									
investorguide	pfe	-1.68%	19.30	19.53	-0.33		19.62	19.26		21.45	14.88		18.62	152.5b			1.054	
marketintellisearch	pfe	-1.88 %	$19.26	$19.53	-0.37	39525.80k	$19.62	$19.26	$19.63			7901.13m	18.70	155.10b	4.08 %		1.05	
marketwatch	pfe	-1.68%	$19.25	open: 19.53	-0.33	152,934	$19.62	$19.26	$19.63	$21.45	$14.88		18.34	$158.58b	4.15%	0.20	1.05	
minyanville	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
msn-money	pfe	-1.68%	19.30	19.53	-0.33	39.85 mil	19.62	19.26	19.63	21.45	14.88	7.90 bil	18.21	155.1 bil	4.08%	0.80	1.05	
nasdaq-com	pfe	1.58%	$ 19.32		0.31	35,443,041	$ 19.62	$ 19.26	$ 19.63	$ 21.45	$ 14.88	7,901,130,000	18.23	$ 152,649,831,600	4.08 %	$0.800000	$ 1.06	
optimum	pfe	-1.58%	19.32 ( 3:57 pm edt)	19.53	-0.31	35,559,584	19.62	19.26	19.63	21.45	14.61	7.90b	18.2	152.6b	4.14	0.80	1.06	
paidcontent	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
pc-quote	pfe	-1.68%	19.3	19.53	-0.33	39,974,314	19.62	19.26	19.63	21.45	14.61	8,109,916,580	18.68868	156,521,390,000		0.2		
personal-wealth-biz	pfe	-1.68%	19.30	19.53	-0.33	39,817,468	19.62	19.26	19.63	21.45	14.88		18.62		3.87	0.76	1.054	
predictwallstreet	pfe	-1.68%	19.30		-0.33	39,846,790												
raymond-james	pfe	-1.68	19.30	19.53	-0.33	39,847,290	19.62	19.26	19.30	21.45	14.88		18.21				1.06	
renewable-energy-world	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
screamingmedia	pfe																	
scroli	pfe	-1.68%	pfe 19.30	19.53	-0.33	33,133,047	19.62	19.26	19.63	21.45	14.88		18.39				1.05	
simple-stock-quotes	pfe	-1.68%	last trade: 19.30		change: -0.330								p/e ratio: 18.62					
smartmoney	pfe	(-1.68%)	19.30	$19.53	-0.33	39,847,290	$19.62	$19.26	$19.63	$21.45	$14.88			155,099,200	4.08%	$0.20		
stocknod	pfe	-1.681%	19.30 usd	19.53	-0.3300	39,844,011	19.62	19.26	19.63	21.28	14.61	7,901,130,426						
stockpickr	pfe	-1.58%	$19.32 -0.31 | -1.58%	19.53	-0.31	35.77m	19.62	19.26	19.63	21.45	14.88							
stocksmart	pfe	%	$21.05	17.45		2,940,440	21.435	20.98										
stocktwits	pfe	-1.66%	19.30		-0.33													
streetinsider-com	pfe	1.58%	19.32	$19.53	-0.31	37,343,487	$19.62	$19.26	$19.63	$21.45	$14.61		18.23				$1.06	
thecramerreport	pfe		19.63	19.85	-0.18	37785060	19.90	19.57										
thestree	pfe	-1.58%	$19.32	19.53	-0.31	35768704	19.62	19.26	19.63	-21.45	14.88	7.901130426e9		1.56521393739e11				
tickerspy	pfe	-1.63%	$19.31	19.53	-0.32	35,791,839	19.62	19.26	19.63	21.45	14.88		18.5	155.0b	4.08%	$0.20		
tmx-quotemedia	pfe	-1.68%	19.300	19.530	-0.330	39,847,940	19.620	19.260	19.630	21.450	14.880	7,901,130,426	18.50	152,491,817,222	4.075	0.200 usd	1.06	
updown	pfe	-1.68%	$19.30	$19.53	-$0.33	39,840,190	$19.62	$19.26	$19.63	$21.45	$14.88	7901.13b	18.79	$156.52b			1.05	
wallstreetsurvivor	pfe	-1.68%	19.30	19.53	-0.33	39,843,511	19.62	19.26		21.45	15.10		18.50	$155b	4.10%	0.72 -	1.02	
yahoo-finance	pfe	1.68%	19.30	19.53	0.33	39,816,817	19.62	19.26	19.63	21.45	14.88		18.31	152.49b	4.00%	0.80	1.05	
ycharts-com	pfe	-1.66%	19.30		-0.33					21.45	14.61		18.39	154.27b	4.07%		1.05	
zacks	pfe	(-1.68%)	19.30		-0.33	vol.  39,847,290	19.62	19.26		21.45	14.61		8.8	155.10 b	4.08	0.80	2.23	
advfn	qgen	-0.93	17.13	17.37	-0.16	2840549	17.42	17.06										
barchart	qgen	-0.93%	17.13	17.37	-0.16	6,615,893	17.42	17.06	17.29	22.20	16.85		18.67	$3.99 b			+0.58	
barrons	qgen	0.98%	17.12	17.37	-0.17	2.822m	17.42	17.06				233.89 million		$4.16 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	-0.925%	17.130	17.370	-0.160	2,840,549	17.420	17.060		22.20	16.85	233.916mil	23.466	4,006.974mil			0.730	
boston-com	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
bostonmerchant	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
business-insider	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
chron	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
cio-com	qgen	-0.93%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722		4b				
cnn-money	qgen	-0.87%	17.14	17.40	-0.15	2,840,549	17.42	17.06	17.29				39.9	$4.0b				
easystockalterts	qgen	-0.92%	17.13	17.37	-0.16	2838949	17.42	17.06	17.29	22.20	16.85						0.00	
eresearch-fidelity-com	qgen	-0.93%	17.1300	17.3700	-0.1600	-7.19%	17.4200	17.0600	17.2900	22.2000	16.8500	232,832,000	5.66	$4.03b				
finance-abc7-com	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
finance-abc7chicago-com	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
financial-content	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
finapps-forbes-com	qgen	-0.9%	$17.13	17.37	-0.16	2,840,549	17.42	17.06	17.29	22.20	16.85	234 mil	30.6	4 bil	0.0	0.00	0.56	
finviz	qgen	-0.81%	17.15			2,840,549			17.29	-22.75%	1.78%	232.83m	29.81	4.03b			0.58	
fool	qgen	-0.93%	$17.13	$17.37	-0.16	2,840,549	$17.42	$17.06	$17.29	$22.20	$16.85		30.30	$4.00b				
foxbusiness	qgen		$17.13		-0.16	2,840,860			$17.29									
google-finance	qgen	(-0.93%)	17.13	17.37	-0.16	2.84m	17.42	17.06		22.20	16.85	232.83m	29.53	3.99b			0.58	
howthemarketworks	qgen	-0.925%	17.13	17.37	-0.16	2,838,949	17.42	17.06	17.29									
hpcwire	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
insidestocks	qgen	-0.93%	17.13	17.37	-0.16	6601276	17.42	17.06					price earnings ratio: 18.03					
investopedia	qgen	-0.93 %	$17.13	17.37	-0.16				17.29									
investorguide	qgen	-0.93%	17.13	17.40	-0.16		17.42	17.06		22.20	16.85		29.81	4.003b			0.58	
marketintellisearch	qgen	-0.93 %	$17.13	$17.37	-0.16	2804.10k	$17.42	$17.06	$17.29			232.83m	29.81	4.03b	0.0 %		0.58	
marketwatch	qgen	-0.93%	$17.13	open: 17.37	-0.16	1,672	$17.42	$17.06	$17.29	$22.20	$16.85		18.46	$4.16b			0.93	
minyanville	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
msn-money	qgen	-0.93%	17.13	17.37	-0.16	2.84 mil	17.42	17.06	17.29	22.20	16.85	232.83 mil	28.08	4.03 bil			0.58	
nasdaq-com	qgen	0.93%	$ 17.13	$ 17.37	0.16	2,840,549	$ 17.42	$ 17.06	$ 17.29	$ 22.20	$ 16.85	233,163,000	30.59	$ 3,994,082,190			$ 0.56	
optimum	qgen	-0.93%	17.13 ( 4:00 pm edt)	17.37	-0.16	2,838,949	17.42	17.06	17.29	22.20	16.85	233.89m		4.0b				
paidcontent	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
pc-quote	qgen	-0.93%	17.13	17.37	-0.16	2,841,568	17.42	17.06	17.29	22.20	16.86	239,412,534	28.77049	4,101,137,000				
personal-wealth-biz	qgen	-0.93%	17.13	17.40	-0.16	2,840,860	17.42	17.06	17.29	22.20	16.85		29.81			0.00	0.58	
predictwallstreet	qgen	-0.93%	17.13		-0.16	2,840,549												
raymond-james	qgen	-0.93	17.13	17.37	-0.16	2,840,549	17.42	17.06	17.13	22.20	16.85		30.05				0.57	
renewable-energy-world	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
screamingmedia	qgen																	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	-0.93%	last trade: 17.13		change: -0.160								p/e ratio: 29.81					
smartmoney	qgen	(-0.93%)	17.13	$17.37	-0.16	2,840,549	$17.42	$17.06	$17.29	$22.20	$16.85			4,040,400	0.00%	$0.00		
stocknod	qgen	-0.9254%	17.13 usd	17.37	-0.1600	2,838,949	17.42	17.06	17.29	22.20	16.85	233,893,722						
stockpickr	qgen	-0.93%	$17.13 -0.16 | -0.93%	17.37	-0.16	2.84m	17.42	17.06	17.29	22.20	16.85							
stocksmart	qgen	%	$19.44	19.47		292,256	19.74	19.375										
stocktwits	qgen	-0.93%	17.13		-0.16													
streetinsider-com	qgen	0.93%	17.13	$17.37	-0.16	2,838,949	$17.42	$17.06	$17.29	$22.20	$16.85						$0.00	
thecramerreport	qgen		17.29	16.95	-0.26	4058644	17.51	16.87										
thestree	qgen	-0.93%	$17.13	17.37	-0.16	2840549	17.42	17.06	17.29	-22.2	16.85	2.33683e8		4.10113665e9				
tickerspy	qgen	-0.93%	$17.13	17.37	-0.16	2,840,549	17.42	17.06	17.29	22.20	16.85		28.3	4.0b	0.00%	$0.00		
tmx-quotemedia	qgen	-0.93%	17.130	17.370	-0.160	2,841,568	17.420	17.060	17.290	22.200	16.850	233,683,000	29.80	4,002,989,790			0.58	
updown	qgen	-0.93%	$17.13	$17.37	-$0.16	2,838,496	$17.42	$17.06	$17.29	$22.20	$16.85	233.68b	29.35	$4.10b			0.60	
wallstreetsurvivor	qgen	-0.93%	17.13	17.37	-0.16	2,838,949	17.42	17.06		22.20	16.85		29.80	$4b			0.60	
yahoo-finance	qgen	0.93%	17.13	17.40	0.16	2,840,549	17.42	17.06	17.29	22.20	16.85		29.53	4.00b			0.58	
ycharts-com	qgen	-0.93%	17.13		-0.16					22.20	16.85		29.53	3.99b	0.00%		0.58	
zacks	qgen	(-0.93%)	17.13		-0.16	vol.  2,839,949	17.41	17.06		22.20	16.85		18.39	4.04 b	0.00	0.00	.94	
advfn	kss	-1.98	55.0	55.77	-1.11	2155658	56.13	54.89										
barchart	kss	-1.98%	55.00	55.77	-1.11	2,155,658	56.13	54.89	56.11	57.45	43.65		14.49	$15.97 b	1.79%	$1.00	+3.86	
barrons	kss	1.98%	55.00	55.77	-1.11	2.147m	56.13	54.89				306.00 million		$16.02 billion	1.82%	$0.25		
bloomberg	kss	-1.978%	55.000	55.770	-1.110	2,155,658	56.130	54.890		58.00	44.07	281.089mil	14.628	15,459.910mil	0.909	0.250 regular cash	3.760	
boston-com	kss	-1.978%	55.00 usd	55.77	-1.110	2,155,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
bostonmerchant	kss	-1.978%	55.00 usd	55.77	-1.110	2,155,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
business-insider	kss	-1.978%	55.00 usd	55.77	-1.110	2,155,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
chron	kss	-1.978%	55.00 usd	55.77	-1.110	2,155,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
cio-com	kss	-1.98%	55.00 usd	55.77	-1.110	2,155,658	56.13	54.89	56.11	58.00	44.07	281,089,311	14.75	15b	1.8	1		
cnn-money	kss	-1.98%	55.00	55.77	-1.11	2,147,303	56.13	54.89	56.11				14.7	$15.5b	1.82%			
easystockalterts	kss	-1.99%	55.00	55.77	-1.11	2154758	56.13	54.89	56.11	58.00	44.07		14.75				3.73	
eresearch-fidelity-com	kss	-1.98%	55.0000	55.7700	-1.1100	+13.58%	56.1300	54.8900	56.1100	58.0000	44.0700	281,089,000	2.20	$15.77b	$0.250000	06/29/11		
finance-abc7-com	kss	-1.978%	55.00 usd	55.77	-1.110	2,154,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	-1.978%	55.00 usd	55.77	-1.110	2,154,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
financial-content	kss	-1.978%	55.00 usd	55.77	-1.110	2,154,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
finapps-forbes-com	kss	-2.0%	$55.00	55.77	-1.11	2,154,658	56.13	54.89	56.11	58.00	44.07	281 mil	14.2	15 bil	1.8	1.00	3.86	
finviz	kss	-1.98%	55.00			2,154,658			56.11	-4.25%	26.00%	281.09m	14.63	15.46b		1.00	3.76	
fool	kss	-1.98%	$55.00	$55.77	-1.11	2,153,647	$56.13	$54.89	$56.11	$58.00	$44.07		15.00	$15.46b		1.00		
foxbusiness	kss		$55.00		-1.11	2,155,658			$56.11									
google-finance	kss	(-1.98%)	55.00	55.77	-1.11	2.15m	56.13	54.89		58.00	44.07	281.09m	14.63	15.46b	1.82	0.25	3.76	
howthemarketworks	kss	-1.978%	55	55.77	-1.11	2,147,303	56.13	54.89	56.11									
hpcwire	kss	-1.978%	55.00 usd	55.77	-1.110	2,155,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
insidestocks	kss	-1.98%	55.00	55.77	-1.11	2147514	56.13	54.89					price earnings ratio: 14.25					
investopedia	kss	-1.98 %	$55.00	55.77	-1.11				56.11									
investorguide	kss	-1.98%	55.00	55.77	-1.11		56.13	54.89		58.00	44.07		14.95	15.460b			3.754	
marketintellisearch	kss	-1.98 %	$55.00	$55.77	-1.11	2122.90k	$56.13	$54.89	$56.11			281.09m	14.92	15.77b	1.78 %		3.76	
marketwatch	kss	-1.98%	$55.14	open: 55.77	-1.11	15,446	$56.13	$54.89	$56.11	$58.00	$44.07		14.15	$16.02b	1.82%	0.25	3.89	
minyanville	kss	-1.978%	55.00 usd	55.77	-1.110	2,154,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
msn-money	kss	-1.98%	55.00	55.77	-1.11	2.15 mil	56.13	54.89	56.11	58.00	44.07	281.09 mil	14.71	15.77 bil	1.78%	1.00	3.76	
nasdaq-com	kss	1.98%	$ 55		1.11	2,154,658	$ 56.13	$ 54.89	$ 56.11	$ 58	$ 44.07	281,089,000	14.25	$ 15,459,895,000	1.78 %	$1.000000	$ 3.86	
optimum	kss	-1.98%	55.00 ( 4:15 pm edt)	55.77	-1.11	2,154,658	56.13	54.89	56.11	58.00	44.07	281.09m	14.7	15.5b	1.82	1.00	3.73	
paidcontent	kss	-1.978%	55.00 usd	55.77	-1.110	2,154,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
pc-quote	kss	-1.98%	55.0	55.77	-1.11	2,155,658	56.13	54.89	56.11	58.00	44.07	285,893,073	14.95722	15,724,119,000		0.25		
personal-wealth-biz	kss	-1.98%	55.00	55.77	-1.11	2,155,658	56.13	54.89	56.11	58.00	44.07		14.95		0.89	0.50	3.754	
predictwallstreet	kss	-1.98%	55.00		-1.11	2,154,658												
raymond-james	kss	-1.98	55.00	55.77	-1.11	2,154,658	56.13	54.89	55.00	58.00	44.07		14.59				3.77	
renewable-energy-world	kss	-1.978%	55.00 usd	55.77	-1.110	2,154,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
screamingmedia	kss																	
scroli	kss	-1.98%	kss 55.00	55.77	-1.11	1,803,107	56.13	54.89	56.11	58.00	44.07		14.63				3.76	
simple-stock-quotes	kss	-1.98%	last trade: 55.00		change: -1.110								p/e ratio: 14.95					
smartmoney	kss	(-1.98%)	55.00	$55.77	-1.11	2,154,658	$56.13	$54.89	$56.11	$58.00	$44.07			15,771,900	1.78%	$0.25		
stocknod	kss	-1.978%	55.00 usd	55.77	-1.110	2,154,658	56.13	54.89	56.11	58.00	44.07	281,089,311						
stockpickr	kss	-1.98%	$55.00 -1.11 | -1.98%	55.77	-1.11	2.15m	56.13	54.89	56.11	58.00	44.07							
stocksmart	kss	%	$52.92	54.45		352,594	53.2	52.57										
stocktwits	kss	-1.94%	55.02		-1.09													
streetinsider-com	kss	1.98%	55.00	$55.77	-1.11	2,154,658	$56.13	$54.89	$56.11	$58.00	$44.07		14.75				$3.73	
thecramerreport	kss		56.11	56.08	+0.17	2366276	56.45	55.66										
thestree	kss	-1.98%	$55.0	55.77	-1.11	2153758	56.13	54.89	56.11	-58.0	44.07	2.81089311e8		1.5724136057e10				
tickerspy	kss	-1.98%	$55.00	55.77	-1.11	2,154,658	56.13	54.89	56.11	58.00	44.07		15.0	15.8b	1.78%	$0.25		
tmx-quotemedia	kss	-1.98%	55.000	55.770	-1.110	2,155,658	56.130	54.890	56.110	58.000	44.070	281,089,311	15.00	15,459,912,105	1.782	0.250 usd	3.73	
updown	kss	-1.98%	$55.00	$55.77	-$1.11	2,138,982	$56.13	$54.89	$56.11	$58.00	$44.07	281.08b	14.87	$15.72b			3.76	
wallstreetsurvivor	kss	-1.98%	55.00	55.77	-1.11	2,147,303	56.13	54.89		58.00	44.07		15.00	$16b	1.80%		3.65	
yahoo-finance	kss	1.98%	55.00	55.77	1.11	2,154,658	56.13	54.89	56.11	58.00	44.07		14.65	15.46b	1.80%	1.00	3.75	
ycharts-com	kss	-2.30%	54.82		-1.29					58.00	44.07		14.66	15.92b	1.84%		3.74	
zacks	kss	(-1.98%)	55.00		-1.11	vol.  2,154,758	56.13	54.89		58.00	44.07		14.54	15.77 b	1.78	1.00	3.86	
advfn	hgr	-2.75	22.6	23.07	-0.64	597959	23.07	22.15										
barchart	hgr	-2.75%	22.60	23.07	-0.64	597,959	23.07	22.15	23.24	28.47	13.01		16.23	$754.39 m			+0.71	
barrons	hgr	2.75%	22.60	23.07	-0.64	594,286	23.07	22.15				32.89 million		$810.96 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	-2.754%	22.600	23.070	-0.640	597,959	23.070	22.150		28.47	13.01	33.497mil	14.675	757.039mil			1.470	
boston-com	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,959	23.07	22.15	23.24	28.47	13.01	33,497,310						
bostonmerchant	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,959	23.07	22.15	23.24	28.47	13.01	33,497,310						
business-insider	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,959	23.07	22.15	23.24	28.47	13.01	33,497,310						
chron	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,959	23.07	22.15	23.24	28.47	13.01	33,497,310						
cio-com	hgr	-2.75%	22.60 usd	23.07	-0.6400	597,959	23.07	22.15	23.24	28.47	13.01	33,497,310	31.83	757m				
cnn-money	hgr	-2.75%	22.60	23.07	-0.64	597,259	23.07	22.15	23.24				31.8	$757.0m				
easystockalterts	hgr	-2.77%	22.60	23.07	-0.64	597959	23.07	22.15	23.24	28.47	13.01		31.83				0.71	
eresearch-fidelity-com	hgr	-2.75%	22.6000	23.0700	-0.6400	+27.20%	23.0700	22.1500	23.2400	28.4700	13.0100	33,497,000	9.56	$778.47m				
finance-abc7-com	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,259	23.07	22.15	23.24	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,259	23.07	22.15	23.24	28.47	13.01	33,497,310						
financial-content	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,259	23.07	22.15	23.24	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	-2.8%	$22.60	23.07	-0.64	597,259	23.07	22.15	23.24	28.47	13.01	33 mil	31.8	757 mil	0.0	0.00	0.71	
finviz	hgr	-2.75%	22.60			597,259			23.24	-20.62%	73.71%	33.50m	32.73	778.54m			0.71	
fool	hgr	-2.75%	$22.60	$23.07	-0.64	597,259	$23.07	$22.15	$23.24	$28.47	$13.01		33.20	$757.04m				
foxbusiness	hgr		$22.60		-0.64	599,070			$23.24									
google-finance	hgr	(-2.75%)	22.60	23.07	-0.64	597,959.00	23.07	22.15		28.47	13.01	33.50m	31.73	757.04m			0.71	
howthemarketworks	hgr	-2.754%	22.6	23.07	-0.64	594,286	23.07	22.15	23.24									
hpcwire	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,959	23.07	22.15	23.24	28.47	13.01	33,497,310						
insidestocks	hgr	-2.75%	22.60	23.07	-0.64	594986	23.07	22.15					price earnings ratio: 16.26					
investopedia	hgr	-2.75 %	$22.60	23.07	-0.64				23.24									
investorguide	hgr	-2.75%	22.60	23.07	-0.64		23.07	22.15		28.47	13.01		32.73	753.9m			0.71	
marketintellisearch	hgr	-2.75 %	$22.60	$23.07	-0.64	617.90k	$23.07	$22.15	$23.24			33.50m	32.73	0.78b	0.0 %		0.71	
marketwatch	hgr	-2.75%	$22.60	open: 23.07	-0.64	3,843	$23.07	$22.15	$23.24	$28.47	$13.01		32.63	$810.96m			0.69	
minyanville	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,259	23.07	22.15	23.24	28.47	13.01	33,497,310						
msn-money	hgr	-2.75%	22.60	23.07	-0.64	597,259	23.07	22.15	23.24	28.47	13.01	33.50 mil	31.83	778.48 mil			0.71	
nasdaq-com	hgr	2.75%	$ 22.60		0.64	597,259	$ 23.07	$ 22.15	$ 23.24	$ 28.47	$ 13.01	33,497,000	31.83	$ 757,032,200			$ 0.71	
optimum	hgr	-2.75%	22.60 ( 4:15 pm edt)	23.07	-0.64	597,259	23.07	22.15	23.24	28.47	13.01	33.50m	31.8	757.0m			0.71	
paidcontent	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,259	23.07	22.15	23.24	28.47	13.01	33,497,310						
pc-quote	hgr	-2.75%	22.6	23.07	-0.64	597,959	23.07	22.15	23.24	28.47	13.01	34,890,239	33.15493	788,519,000				
personal-wealth-biz	hgr	-2.75%	22.60	23.07	-0.64	599,070	23.07	22.15	23.24	28.47	13.01		32.73			0.00	0.71	
predictwallstreet	hgr	-2.75%	22.60		-0.64	597,259												
raymond-james	hgr	-2.75	22.60	23.07	-0.64	597,259	23.07	22.15	22.60	28.47	13.01		31.39				0.72	
renewable-energy-world	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,259	23.07	22.15	23.24	28.47	13.01	33,497,310						
screamingmedia	hgr																	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	-2.75%	last trade: 22.60		change: -0.640								p/e ratio: 32.73					
smartmoney	hgr	(-2.75%)	22.60	$23.07	-0.64	597,259	$23.07	$22.15	$23.24	$28.47	$13.01			778,500	0.00%	$0.00		
stocknod	hgr	-2.754%	22.60 usd	23.07	-0.6400	597,259	23.07	22.15	23.24	28.47	13.01	33,497,310						
stockpickr	hgr	-2.75%	$22.60 -0.64 | -2.75%	23.07	-0.64	597.26k	23.07	22.15	23.24	28.47	13.01							
stocksmart	hgr	%	$23.4	21.61		25,211	25.01	23.4										
stocktwits	hgr	-2.71%	22.61		-0.63													
streetinsider-com	hgr	2.75%	22.60	$23.07	-0.64	597,259	$23.07	$22.15	$23.24	$28.47	$13.01		31.83				$0.71	
thecramerreport	hgr		23.24	23.58	-0.30	136851	23.58	23.13										
thestree	hgr	-2.75%	$22.6	23.07	-0.64	597259	23.07	22.15	23.24	-28.47	13.01	3.349731e7		7.88526677e8				
tickerspy	hgr	-2.75%	$22.60	23.07	-0.64	597,259	23.07	22.15	23.24	28.47	13.01		32.7	796.7m	0.00%	$0.00		
tmx-quotemedia	hgr	-2.75%	22.600	23.070	-0.640	599,070	23.070	22.150	23.240	28.470	13.010	33,497,310	32.70	757,039,206			0.71	
updown	hgr	-2.75%	$22.60	$23.07	-$0.64	594,116	$23.07	$22.15	$23.24	$28.47	$13.01	33.49b	32.46	$789m			0.73	
wallstreetsurvivor	hgr	-2.75%	22.60	23.07	-0.64	594,286	23.07	22.15		28.47	13.01		32.70	$778m			0.65	
yahoo-finance	hgr	2.75%	22.60	23.07	0.64	597,959	23.07	22.15	23.24	28.47	13.01		31.83	753.94m			0.71	
ycharts-com	hgr	-2.71%	22.61		-0.63					28.47	13.01		31.85	754.72m	0.00%		0.71	
zacks	hgr	(-2.75%)	22.60		-0.64	vol.  597,959	23.07	22.15		28.47	13.01		16.03	778.47 m	0.00	0.00	1.45	
advfn	stba	-3.27	18.61	19.19	-0.63	139414	19.3	18.5										
barchart	stba	-3.27%	18.61	19.19	-0.63	262,669	19.30	18.50	19.24	23.58	16.28		13.80	$520.89 m	3.22%	$0.60	+1.25	
barrons	stba	3.27%	18.61	19.19	-0.63	105,056	19.30	18.50				27.81 million		$495.98 million	3.22%	$0.15		
bloomberg	stba	-3.274%	18.610	19.190	-0.630	139,414	19.300	18.500		23.91	16.64	28.056mil	13.785	522.121mil	3.224	0.150 regular cash	1.350	
boston-com	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
bostonmerchant	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
business-insider	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
chron	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
cio-com	stba	-3.27%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914	16.18	522m	3.4	0.6		
cnn-money	stba	-3.27%	18.61	19.19	-0.63	105,326	19.30	18.50	19.24				16.2	$522.1m	3.22%			
easystockalterts	stba	-3.28%	18.61	19.19	-0.63	138714	19.30	18.50	19.24	23.91	16.64		16.18				1.15	
eresearch-fidelity-com	stba	-3.27%	18.6100	19.1900	-0.6300	-6.37%	19.3000	18.5000	19.2400	23.9100	16.6400	28,056,000	31.56	$539.80m	$0.150000	08/25/11		
finance-abc7-com	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
financial-content	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
finapps-forbes-com	stba	-3.3%	$18.61	19.19	-0.63	139,414	19.30	18.50	19.24	23.91	16.64	28 mil	12.8	522 mil	3.2	0.60	1.45	
finviz	stba	-3.53%	18.56			139,414			19.24	-21.27%	13.98%	28.06m	16.59	539.87m		0.60	1.16	
fool	stba	-3.27%	$18.61	$19.19	-0.63	135,614	$19.30	$18.50	$19.24	$23.91	$16.64		16.20	$522.12m	3.60%	0.60		
foxbusiness	stba		$18.61		-0.63	152,764			$19.24									
google-finance	stba	(-3.27%)	18.61	19.19	-0.63	139,414.00	19.30	18.50		23.91	16.64	28.06m	16.06	522.12m	3.22	0.15	1.16	
howthemarketworks	stba	-3.274%	18.61	19.19	-0.63	138,714	19.3	18.5	19.24									
hpcwire	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
insidestocks	stba	-3.27%	18.61	19.19	-0.63	139414	19.30	18.50										
investopedia	stba	-3.27 %	$18.61	19.19	-0.63				19.24									
investorguide	stba	-3.27%	18.61	19.30	-0.63		19.23	18.50		23.91	16.64		16.59	522.1m			1.16	
marketintellisearch	stba	-3.27 %	$18.61	$19.19	-0.63	133.20k	$19.30	$18.50	$19.24			28.06m	16.59	0.54b	3.12 %		1.16	
marketwatch	stba	-3.27%	$18.61	open: 19.19	-0.63	13,579	$19.30	$18.50	$19.24	$23.91	$16.64		14.88	$495.98m	3.22%	0.15	1.25	
minyanville	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
msn-money	stba	-3.27%	18.61	19.19	-0.63	139,414	19.30	18.50	19.24	23.91	16.64	28.06 mil	13.68	539.8 mil	3.12%	0.60	1.16	
nasdaq-com	stba	3.27%	$ 18.61	$ 19.19	0.63	139,414	$ 19.30	$ 18.50	$ 19.24	$ 23.91	$ 16.64	28,056,000	12.83	$ 522,122,160	3.12 %	$0.600000	$ 1.45	
optimum	stba	-3.27%	18.61 ( 4:00 pm edt)	19.19	-0.63	138,714	19.30	18.50	19.24	23.91	16.64	28.06m	16.2	522.1m	3.22	0.60	1.15	
paidcontent	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
pc-quote	stba	-3.27%	18.61	19.19	-0.63	152,764	19.3	18.5	19.24	23.91	16.64	28,086,153	13.69853	522,683,000		0.15		
personal-wealth-biz	stba	-3.27%	18.61	19.30	-0.63	152,764	19.30	18.50	19.24	23.91	16.64		16.59		3.12	0.60	1.16	
predictwallstreet	stba	-3.27%	18.61		-0.63	139,414												
raymond-james	stba	-3.27	18.61	19.19	-0.63	139,414	19.30	18.50	18.61	23.91	16.64		13.79				1.35	
renewable-energy-world	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
screamingmedia	stba																	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	-3.27%	last trade: 18.61		change: -0.630								p/e ratio: 16.59					
smartmoney	stba	(-3.27%)	18.61	$19.19	-0.63	139,414	$19.30	$18.50	$19.24	$23.91	$16.64			539,800	3.12%	$0.15		
stocknod	stba	-3.274%	18.61 usd	19.19	-0.6300	138,714	19.30	18.50	19.24	23.91	16.64	28,055,914						
stockpickr	stba	-3.27%	$18.61 -0.63 | -3.27%	19.19	-0.63	139.41k	19.30	18.50	19.24	23.91	16.64							
stocksmart	stba	%	$17.88	23.11		24,163	18.54	17.86										
stocktwits	stba	-3.27%	18.61		-0.63													
streetinsider-com	stba	3.27%	18.61	$19.19	-0.63	138,714	$19.30	$18.50	$19.24	$23.91	$16.64		16.18				$1.15	
thecramerreport	stba		19.24	18.58	+0.61	95517	19.46	18.57										
thestree	stba	-3.27%	$18.61	19.19	-0.63	139414	19.3	18.5	19.24	-23.91	16.64	2.8055914e7		5.22681678e8				
tickerspy	stba	-3.27%	$18.61	19.19	-0.63	135,614	19.30	18.50	19.24	23.91	16.64		14.1	539.3m	3.12%	$0.15		
tmx-quotemedia	stba	-3.27%	18.610	19.190	-0.630	152,764	19.300	18.500	19.240	23.910	16.640	28,055,914	14.30	522,120,560	3.119	0.150 usd	1.35	
updown	stba	-3.27%	$18.61	$19.19	-$0.63	131,866	$19.30	$18.50	$19.24	$23.91	$16.64	28.05b	16.08	$523m			1.16	
wallstreetsurvivor	stba	-3.27%	18.61	19.19	-0.63	138,714	19.30	18.50		23.91	16.64		14.30	$540m	3.10%	0.60 -	1.34	
yahoo-finance	stba	3.27%	18.61	19.30	0.63	139,414	19.30	18.50	19.24	23.91	16.64		16.04	522.10m	3.40%	0.60	1.16	
ycharts-com	stba	-3.27%	18.61		-0.63					23.91	16.64		16.04	520.89m	3.31%		1.16	
zacks	stba	(-3.27%)	18.61		-0.63	vol.  139,414	19.30	18.50		23.91	16.64		14.25	539.80 m	3.12	0.60	1.35	
advfn	grmn	-2.16	32.15	32.68	-0.71	1055046	32.7	31.85										
barchart	grmn	-2.16%	32.15	32.66	-0.71	960,611	32.70	31.85	32.86	35.55	25.49		11.51	$6.69 b	4.91%	$1.60	+3.27	
barrons	grmn	2.16%	32.15	32.68	-0.71	1.054m	32.70	31.85				198.01 million		$6.35 billion		$0.4		
bloomberg	grmn	-2.161%	32.150	32.680	-0.710	1,055,046	32.700	31.850		36.42	26.11	208.077mil	11.441	6,689.689mil	2.488	0.400 regular cash	2.810	
boston-com	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
bostonmerchant	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
business-insider	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
chron	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
cio-com	grmn	-2.16%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418		7b	4.9	1.6		
cnn-money	grmn	-2.16%	32.15	32.68	-0.71	1,054,015	32.70	31.85	32.86				16.7	$6.7b	4.98%			
easystockalterts	grmn	-2.17%	32.15	32.68	-0.71	1052146	32.70	31.85	32.86	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-2.16%	32.1500	32.6800	-0.7100	+6.93%	32.7000	31.8500	32.8600	36.4200	26.1100	194,016,000	23.85	$6.38b	$0.400000	09/30/11		
finance-abc7-com	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
financial-content	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-2.2%	$32.15	32.68	-0.71	1,055,046	32.70	31.85	32.86	36.42	26.11	194 mil	9.8	6 bil	2.5	0.80	3.27	
finviz	grmn	-2.16%	32.15			1,055,046			32.86	-9.57%	26.13%	194.02m	10.17	6.38b		1.60	3.23	
fool	grmn	-2.16%	$32.15	$32.68	-0.71	1,054,146	$32.70	$31.85	$32.86	$36.42	$26.11		10.00	$6.69b	2.30%	2.00		
foxbusiness	grmn		$32.15		-0.71	1,055,446			$32.86									
google-finance	grmn	(-2.16%)	32.15	32.68	-0.71	1.06m	32.70	31.85		36.42	26.11	194.01m	9.95	6.24b	4.98	0.40	3.23	
howthemarketworks	grmn	-2.161%	32.15	32.68	-0.71	1,053,046	32.7	31.85	32.86									
hpcwire	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
insidestocks	grmn	-2.16%	32.15	32.66	-0.71	924966	32.70	31.85					price earnings ratio: 11.44					
investopedia	grmn	-2.13 %	$32.16	32.68	-0.70				32.86									
investorguide	grmn	-2.16%	32.15	32.68	-0.71		32.70	31.85		36.42	26.11		10.06	6.238b			3.265	
marketintellisearch	grmn	-1.89 %	$32.24	$32.68	-0.62	1042.90k	$32.70	$31.85	$32.86			194.02m	10.17	6.38b	4.87 %		3.23	
marketwatch	grmn	-2.16%	$32.13	open: 32.68	-0.71	50,411	$32.70	$31.85	$32.86	$36.42	$26.11		9.74	$6.35b		0.40	3.30	
minyanville	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
msn-money	grmn	-2.16%	32.15	32.68	-0.71	1.06 mil	32.70	31.85	32.86	36.42	26.11	194.02 mil	9.89	6.38 bil	4.87%	1.60	3.23	
nasdaq-com	grmn	2.16%	$ 32.15	$ 32.68	0.71	1,055,046	$ 32.70	$ 31.85	$ 32.86	$ 36.42	$ 26.11	208,077,000	9.83	$ 6,689,675,550	4.57 %	$1.501000	$ 3.27	
optimum	grmn	-2.16%	32.15 ( 4:00 pm edt)	32.68	-0.71	1,053,046	32.70	31.85	32.86	36.42	26.11	208.08m		6.7b				
paidcontent	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
pc-quote	grmn	-2.16%	32.15	32.68	-0.71	1,102,682	32.7	31.85	32.86	36.42	26.11	196,490,233	10.01846	6,317,161,000		0.4		
personal-wealth-biz	grmn	-2.16%	32.15	32.68	-0.71	1,055,446	32.70	31.85	32.86	36.42	26.11		10.06		2.43	0.80	3.265	
predictwallstreet	grmn	-1.89%	32.24		-0.62	225,292												
raymond-james	grmn	-2.16	32.15	32.68	-0.71	1,055,046	32.70	31.85	32.15	36.42	26.11		9.80				3.28	
renewable-energy-world	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
screamingmedia	grmn																	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-2.16%	last trade: 32.15		change: -0.710								p/e ratio: 10.06					
smartmoney	grmn	(-2.16%)	32.15	$32.68	-0.71	1,055,046	$32.70	$31.85	$32.86	$36.42	$26.11			6,837,400	4.87%	$0.40		
stocknod	grmn	-2.161%	32.15 usd	32.68	-0.7100	1,053,046	32.70	31.85	32.86	36.42	26.11	208,077,418						
stockpickr	grmn	-2.16%	$32.15 -0.71 | -2.16%	32.68	-0.71	1.05m	32.70	31.85	32.86	36.42	26.11							
stocksmart	grmn	%	$34.05	30.87		243,255	34.47	33.9										
stocktwits	grmn	-2.13%	32.16		-0.70													
streetinsider-com	grmn	2.16%	32.15	$32.68	-0.71	1,052,146	$32.70	$31.85	$32.86	$36.42	$26.11						$0.00	
thecramerreport	grmn		32.86	32.46	+0.30	1155556	33.01	32.222										
thestree	grmn	-2.16%	$32.15	32.68	-0.71	1054015	32.7	31.85	32.86	-36.42	26.11	2.08077418e8		6.77500073e9				
tickerspy	grmn	-2.16%	$32.15	32.68	-0.71	1,054,146	32.70	31.85	32.86	36.42	26.11		10.1	6.8b	6.09%	$0.40		
tmx-quotemedia	grmn	-2.16%	32.150	32.680	-0.710	1,055,446	32.700	31.850	32.860	36.420	26.110	208,077,418	10.00	6,689,688,989	1.217	0.400 usd	3.27	
updown	grmn	-2.16%	$32.15	$32.68	-$0.71	1,053,615	$32.70	$31.85	$32.86	$36.42	$26.11	208.07b	9.90	$6.77b			3.29	
wallstreetsurvivor	grmn	-2.16%	32.15	32.68	-0.71	1,053,046	32.70	31.85		36.42	26.11		10.00	$7b	4.90%	1.50 -	2.95	
yahoo-finance	grmn	2.16%	32.15	32.68	0.71	1,055,046	32.70	31.85	32.86	36.42	26.11		9.85	6.24b	4.90%	1.60	3.27	
ycharts-com	grmn	-2.13%	32.16		-0.70					36.42	26.11		9.90	6.69b	5.01%		3.25	
zacks	grmn	(-2.16%)	32.15		-0.71	vol.  1,054,446	32.70	31.85		36.42	26.11		11.61	6.38 b	4.87	1.60	2.83	
advfn	dmrc	-4.44	38.77	40.19	-1.8	72134	40.38	38.69										
barchart	dmrc	-4.44%	38.77	40.00	-1.80	129,035	40.38	38.69	40.57	43.82	18.97		54.01	$270.61 m			+0.13	
barrons	dmrc	4.44%	38.77	40.19	-1.80	72,134	40.38	38.69				7.62 million		$296.67 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	-4.437%	38.770	40.190	-1.800	72,134	40.380	38.690		43.82	18.97	6.964mil	47.280	269.992mil			0.820	
boston-com	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
bostonmerchant	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
business-insider	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
chron	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
cio-com	dmrc	-4.44%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950	276.93	270m				
cnn-money	dmrc	-4.44%	38.77	40.19	-1.80	72,134	40.38	38.69	40.57				276.9	$270.0m				
easystockalterts	dmrc	-4.48%	38.77	40.19	-1.80	72134	40.38	38.69	40.57	43.82	18.97		276.93				0.14	
eresearch-fidelity-com	dmrc	-4.44%	38.7700	40.1900	-1.8000	+99.56%	40.3800	38.6900	40.5700	43.8200	18.9700	6,964,000	4.45	$282.53m				
finance-abc7-com	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,034	40.38	38.69	40.57	43.82	18.97	6,963,950						
finance-abc7chicago-com	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,034	40.38	38.69	40.57	43.82	18.97	6,963,950						
financial-content	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,034	40.38	38.69	40.57	43.82	18.97	6,963,950						
finapps-forbes-com	dmrc	-4.4%	$38.77	40.19	-1.80	72,134	40.38	38.69	40.57	43.82	18.97	7 mil	51.0	270 mil	0.0	0.00	0.76	
finviz	dmrc	-4.44%	38.77			72,134			40.57	-11.52%	104.38%	6.96m	52.69	282.37m			0.77	
fool	dmrc	-4.44%	$38.77	$40.19	-1.80	71,199	$40.38	$38.69	$40.57	$43.82	$18.97		53.30	$269.99m				
foxbusiness	dmrc		$38.77		-1.80	72,134			$40.57									
google-finance	dmrc	(-4.44%)	38.77	40.19	-1.80	72,134.00	40.38	38.69		43.82	18.97	6.96m	50.34	270.01m			0.77	
howthemarketworks	dmrc	-4.437%	38.77	40.19	-1.8	71,099	40.38	38.69	40.57									
hpcwire	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
insidestocks	dmrc	-4.44%	38.77	40.00	-1.80	72134	40.38	38.69										
investopedia	dmrc	-4.44 %	$38.77	40.19	-1.80				40.57									
investorguide	dmrc	-4.44%	38.77	40.31	-1.80		40.38	38.69		43.82	18.97		234.51	259.4m			0.173	
marketintellisearch	dmrc	-4.44 %	$38.77	$40.31	-1.80	69.80k	$40.19	$38.69	$40.57			6.96m	52.69	0.28b	0.0 %		0.77	
marketwatch	dmrc	-4.44%	$38.77	open: 40.19	-1.80	4,529	$40.38	$38.69	$40.57	$43.82	$18.97		217.81	$296.67m			0.18	
minyanville	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
msn-money	dmrc	-4.44%	38.77	40.19	-1.80	72,134	40.38	38.69	40.57	43.82	18.97	6.96 mil	49.71	282.53 mil			0.77	
nasdaq-com	dmrc	4.44%	$ 38.77	$ 40.19	1.80	72,134	$ 40.38	$ 38.69	$ 40.57	$ 43.82	$ 18.97	6,964,000	51.01	$ 269,994,280			$ 0.76	
optimum	dmrc	-4.44%	38.77 ( 4:00 pm edt)	40.19	-1.80	72,034	40.38	38.69	40.57	43.82	18.97	6.96m	276.9	270.0m			0.14	
paidcontent	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
pc-quote	dmrc	-4.44%	38.77	40.19	-1.80	72,134	40.38	38.69	40.57	43.82	18.97	7,373,541	52.62821	285,872,000				
personal-wealth-biz	dmrc	-4.44%	38.77	40.31	-1.80	72,134	40.38	38.69	40.57	43.82	18.97		234.51			0.00	0.173	
predictwallstreet	dmrc	-4.44%	38.77		-1.80	72,134												
raymond-james	dmrc	-4.44	38.77	40.19	-1.80	72,134	40.38	38.69	38.77	43.82	18.97		46.16				0.84	
renewable-energy-world	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
screamingmedia	dmrc																	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	-4.44%	last trade: 38.77		change: -1.800								p/e ratio: 234.51					
smartmoney	dmrc	(-4.44%)	38.77	$40.19	-1.80	72,134	$40.38	$38.69	$40.57	$43.82	$18.97			282,500	0.00%	$0.00		
stocknod	dmrc	-4.437%	38.77 usd	40.19	-1.800	72,134	40.38	38.69	40.57	43.82	18.97	6,963,950						
stockpickr	dmrc	-4.44%	$38.77 -1.80 | -4.44%	40.19	-1.80	72.13k	40.38	38.69	40.57	43.82	18.97							
stocksmart	dmrc	%	$28.56	30.35		1,200	29.79	28.56										
stocktwits	dmrc	-4.46%	38.76		-1.81													
streetinsider-com	dmrc	4.44%	38.77	$40.19	-1.8	72,134	$40.38	$38.69	$40.57	$43.82	$18.97		276.93				$0.14	
thecramerreport	dmrc		40.57	40.89	-0.48	50652	41.70	40.54										
thestree	dmrc	-4.44%	$38.77	40.19	-1.8	72134	40.38	38.69	40.57	-43.82	18.97	6963950.0		2.85870148e8				
tickerspy	dmrc	-4.44%	$38.77	40.19	-1.80	71,199	40.38	38.69	40.57	43.82	18.97		52.0	282.5m	0.00%	$0.00		
tmx-quotemedia	dmrc	-4.44%	38.770	40.190	-1.800	72,134	40.380	38.690	40.570	43.820	18.970	6,963,950	52.70	269,992,342			0.77	
updown	dmrc	-4.44%	$38.77	$40.19	-$1.80	67,605	$40.38	$38.69	$40.57	$43.82	$18.97	6.96b	216.99	$286m			0.19	
wallstreetsurvivor	dmrc	-4.44%	38.77	40.19	-1.80	71,099	40.38	38.69		43.82	18.97		52.70	$283m			0.55	
yahoo-finance	dmrc	4.44%	38.77	40.31	1.80	72,134	40.38	38.69	40.57	43.82	18.97		224.10	259.45m			0.17	
ycharts-com	dmrc	-4.46%	38.76		-1.81					43.82	18.97		242.25	270.54m	0.00%		0.16	
zacks	dmrc	(-4.44%)	38.77		-1.80	vol.  72,134	40.38	38.69		43.82	18.97		53.38	282.53 m	0.00	0.00	.76	
advfn	cvx	-1.80	105.63	106.9705	-1.94	7311988	107.0	105.47										
barchart	cvx	-1.80%	105.63	106.97	-1.94	5,818,285	107.00	105.47	107.57	109.75	70.87		10.62	$212.05 b	2.89%	$3.12	+10.30	
barrons	cvx	1.80%	105.63	106.97	-1.94	7.298m	107.00	105.47				2.01 billion		$219.06 billion	2.95%	$0.78		
bloomberg	cvx	-1.803%	105.630	106.970	-1.940	6,894,589	107.000	105.470		109.94	72.57	2,010.270mil	10.392	212,465.500mil	2.782	0.780 regular cash	10.170	
boston-com	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
bostonmerchant	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
business-insider	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
chron	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
cio-com	cvx	-1.80%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141	10.26	212b	2.9	3.12		
cnn-money	cvx	-1.80%	105.63	106.98	-1.94	7,311,988	107.00	105.47	107.57				10.3	$212.3b	2.95%			
easystockalterts	cvx	-1.74%	105.71	106.97	-1.86	6583198	107.00	105.47	107.57	109.94	72.57		10.26				10.30	
eresearch-fidelity-com	cvx	-1.78%	105.6500	106.9705	-1.9200	+44.16%	107.0000	105.4700	107.5700	109.9400	72.5700	2,010,241,000	3.38	$216.24b	$0.780000	06/10/11		
finance-abc7-com	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
finance-abc7chicago-com	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
financial-content	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
finapps-forbes-com	cvx	-1.8%	$105.63	106.97	-1.94	7,313,188	107.00	105.47	107.57	109.94	72.57	2.01 bil	10.3	212 bil	3.0	3.12	10.30	
finviz	cvx	-1.78%	105.66			6,559,038			107.57	-3.73%	49.10%	2.01b	10.44	216.24b		3.12	10.30	
fool	cvx	-1.79%	$105.64	$106.97	-1.93	6,583,298	$107.00	$105.47	$107.57	$109.94	$72.57		10.50	$212.36b	3.70%	3.12		
foxbusiness	cvx		$105.63		-1.94	7,311,988			$107.57									
google-finance	cvx	(-1.80%)	105.63	106.97	-1.94	7.31m	107.00	105.47		109.94	72.57	2.01b	10.25	212.05b	2.95	0.78	10.30	
howthemarketworks	cvx	-1.785%	105.65	106.9705	-1.92	6,566,608	107	105.47	107.57									
hpcwire	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
insidestocks	cvx	-1.70%	105.74	106.97	-1.83	4408792	107.00	105.47					price earnings ratio: 10.27					
investopedia	cvx	-1.66 %	$105.78	106.97	-1.79				107.57									
investorguide	cvx	-1.80%	105.63	106.9705	-1.94		107.00	105.47		109.94	72.57		10.44	212.3b			10.30	
marketintellisearch	cvx	-1.8 %	$105.63	$106.94	-1.94	7232.20k	$107.00	$105.47	$107.57			2010.24m	10.44	216.24b	2.9 %		10.30	
marketwatch	cvx	-1.80%	$105.63	open: 106.97	-1.94	53,826	$107.00	$105.48	$107.57	$109.94	$72.57		10.26	$219.06b	2.95%	0.78	10.30	
minyanville	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
msn-money	cvx	-1.80%	105.63	106.97	-1.94	7.31 mil	107.00	105.47	107.57	109.94	72.57	2.01 bil	10.26	216.24 bil	2.90%	3.12	10.30	
nasdaq-com	cvx	1.71%	$ 105.73		1.84	6,102,387	$ 107	$ 105.47	$ 107.57	$ 109.94	$ 72.57	2,010,270,000	10.27	$ 212,545,847,100	2.9 %	$3.120000	$ 10.30	
optimum	cvx	-1.62%	105.83 ( 3:57 pm edt)	106.97	-1.74	6,207,997	107.00	105.47	107.57	109.94	72.57	2.01b	10.3	212.7b	2.95	3.12	10.30	
paidcontent	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
pc-quote	cvx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cvx	-1.80%	105.63	106.9705	-1.94	7,287,528	107.00	105.47	107.57	109.94	72.57		10.44		2.73	2.94	10.30	
predictwallstreet	cvx	-1.33%	106.14		-1.43	1,155,187												
raymond-james	cvx	-1.80	105.63	106.97	-1.94	7,311,988	107.00	105.47	105.63	109.94	72.57		10.20				10.36	
renewable-energy-world	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
screamingmedia	cvx																	
scroli	cvx	-1.80%	cvx 105.63	106.97	-1.94	5,730,022	107.00	105.47	107.57	109.94	72.57		10.25				10.30	
simple-stock-quotes	cvx	-1.80%	last trade: 105.63		change: -1.940								p/e ratio: 10.44					
smartmoney	cvx	(-1.80%)	105.63	$106.97	-1.94	7,311,988	$107.00	$105.47	$107.57	$109.94	$72.57			216,244,800	2.90%	$0.78		
stocknod	cvx	-1.803%	105.63 usd	106.97	-1.940	7,311,888	107.00	105.47	107.57	109.94	72.57	2,010,270,141						
stockpickr	cvx	-1.62%	$105.83 -1.74 | -1.62%	106.97	-1.74	6.16m	107.00	105.47	107.57	109.94	72.57							
stocksmart	cvx	%	$102.5	91.58		616,359	104.92	102.09										
stocktwits	cvx	-1.78%	105.66		-1.91													
streetinsider-com	cvx	1.73%	105.71	$106.97	-1.86	6,583,198	$107.00	$105.47	$107.57	$109.94	$72.57		10.26				$10.30	
thecramerreport	cvx		107.57	108.05	-0.53	4751277	108.47	107.34										
thestree	cvx	-1.62%	$105.83	106.97	-1.74	6159740	107.0	105.47	107.57	-109.94	72.57	2.010270141e9		2.17310202242e11				
tickerspy	cvx	-1.66%	$105.78	106.97	-1.79	6,237,100	107.00	105.47	107.57	109.94	72.57		10.4	216.2b	2.90%	$0.78		
tmx-quotemedia	cvx	-1.80%	105.630	106.971	-1.940	7,311,988	107.000	105.470	107.570	109.940	72.570	2,010,270,141	10.40	212,344,834,994	2.900	0.780 usd	10.30	
updown	cvx	-1.80%	$105.63	$106.97	-$1.94	7,296,625	$107.00	$105.47	$107.57	$109.94	$72.57	2010.27b	10.44	$217.31b			10.36	
wallstreetsurvivor	cvx	-1.78%	105.65	106.97	-1.92	6,566,608	107.00	105.47		109.94	72.57		10.40	$216b	2.90%	2.84 -	9.48	
yahoo-finance	cvx	1.80%	105.63	106.97	1.94	7,287,528	107.00	105.47	107.57	109.94	72.57		10.26	212.34b	2.90%	3.12	10.30	
ycharts-com	cvx	-1.78%	105.66		-1.91					109.94	72.57		10.26	212.11b	2.95%		10.30	
zacks	cvx	(-1.79%)	105.64		-1.93	vol.  6,583,498	107.00	105.47		109.94	72.57		10.57	216.24 b	2.90	3.12	10.18	
advfn	mlhr	-2.58	24.12	24.6	-0.64	343209	24.71	24.08										
barchart	mlhr	-2.58%	24.12	24.60	-0.64	358,932	24.71	24.08	24.76	28.94	16.19		23.14	$1.38 b	0.34%	$0.09	+1.07	
barrons	mlhr	2.58%	24.12	24.60	-0.64	341,308	24.71	24.08				57.68 million		$1.53 billion	0.36%	$0.02		
bloomberg	mlhr	-2.585%	24.120	24.600	-0.640	343,209	24.710	24.080		28.94	16.23	58.134mil	21.927	1,402.199mil	0.365	0.022 regular cash	1.100	
boston-com	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
bostonmerchant	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
business-insider	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
chron	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
cio-com	mlhr	-2.58%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375	22.75	1b	0.3	0.09		
cnn-money	mlhr	-2.58%today&rsquo;s change	24.12data as of 4:00pm et	24.60	-0.64	342,408	24.71	24.08	24.76				22.8	$1.4b	0.36%			
easystockalterts	mlhr	-2.60%	24.12	24.60	-0.64	343209	24.71	24.08	24.76	28.94	16.23		22.75				1.06	
eresearch-fidelity-com	mlhr	-2.58%	24.1200	24.6000	-0.6400	+32.19%	24.7100	24.0800	24.7600	28.9400	16.2300	58,049,000	7.62	$1.44b	$0.022000	07/15/11		
finance-abc7-com	mlhr	-2.585%	24.12 usd	24.60	-0.6400	341,308	24.71	24.08	24.76	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-2.585%	24.12 usd	24.60	-0.6400	341,308	24.71	24.08	24.76	28.94	16.23	57,290,375						
financial-content	mlhr	-2.585%	24.12 usd	24.60	-0.6400	341,308	24.71	24.08	24.76	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	-2.6%	$24.12	24.60	-0.64	341,308	24.71	24.08	24.76	28.94	16.23	58 mil	22.5	1 bil	0.4	0.09	1.07	
finviz	mlhr	-2.58%	24.12			340,108			24.76	-16.66%	49.05%	58.05m	22.75	1.40b		0.09	1.06	
fool	mlhr	-2.58%	$24.12	$24.60	-0.64	340,108	$24.71	$24.08	$24.76	$28.94	$16.23		24.20	$1.38b	0.50%	0.09		
foxbusiness	mlhr		$24.12		-0.64	343,209			$24.76									
google-finance	mlhr	(-2.58%)	24.12	24.60	-0.64	343,209.00	24.71	24.08		28.94	16.23	57.29m	22.65	1.38b	0.36	0.02	1.06	
howthemarketworks	mlhr	-2.585%	24.12	24.6	-0.64	327,100	24.71	24.08	24.76									
hpcwire	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
insidestocks	mlhr	-2.58%	24.12	24.60	-0.64	341300	24.71	24.08					price earnings ratio: 21.73					
investopedia	mlhr	-2.58 %	$24.12	24.60	-0.64				24.76									
investorguide	mlhr	-2.58%	24.12	24.23	-0.64		24.71	24.08		28.94	16.23		23.29	1.384b			1.063	
marketintellisearch	mlhr	-2.54 %	$24.13	$24.23	-0.63	319.30k	$24.71	$24.09	$24.76			58.05m	23.36	1.44b	0.36 %		1.06	
marketwatch	mlhr	-2.58%	$24.12	open: 24.60	-0.64	25,294	$24.71	$24.08	$24.76	$28.94	$16.23		21.53	$1.53b	0.36%	0.02	1.12	
minyanville	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
msn-money	mlhr	-2.58%	24.12	24.60	-0.64	343,209	24.71	24.08	24.76	28.94	16.23	58.05 mil	22.13	1.44 bil	0.36%	0.09	1.07	
nasdaq-com	mlhr	2.58%	$ 24.12	$ 24.60	0.64	343,209	$ 24.71	$ 24.08	$ 24.76	$ 28.94	$ 16.23	57,290,000	22.54	$ 1,381,834,800	0.36 %	$0.088000	$ 1.07	
optimum	mlhr	-2.58%	24.12 ( 4:30 pm edt)	24.60	-0.64	341,308	24.71	24.08	24.76	28.94	16.23	57.29m	22.8	1.4b	0.36	0.09	1.06	
paidcontent	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
pc-quote	mlhr	-2.58%	24.12	24.6	-0.64	343,209	24.71	24.08	24.76	28.94	16.23	61,803,408	23.55963	1,490,698,000		0.022		
personal-wealth-biz	mlhr	-2.58%	24.12	24.23	-0.64	343,209	24.71	24.08	24.76	28.94	16.23		23.29		0.36	0.088	1.063	
predictwallstreet	mlhr	-2.58%	24.26		-0.64	343,209												
raymond-james	mlhr	-2.58	24.12	24.60	-0.64	343,209	24.71	24.08	24.12	28.94	16.23		19.45				1.24	
renewable-energy-world	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
screamingmedia	mlhr																	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-2.58%	last trade: 24.12		change: -0.640								p/e ratio: 23.29					
smartmoney	mlhr	(-2.58%)	24.12	$24.60	-0.64	343,209	$24.71	$24.08	$24.76	$28.94	$16.23			1,418,500	0.36%	$0.02		
stocknod	mlhr	-2.585%	24.12 usd	24.60	-0.6400	343,209	24.71	24.08	24.76	28.94	16.23	57,290,375						
stockpickr	mlhr	-2.58%	$24.12 -0.64 | -2.58%	24.60	-0.64	340.11k	24.71	24.08	24.76	28.94	16.23							
stocksmart	mlhr	%	$23.93	25.68		50,551	25	23.93										
stocktwits	mlhr	-2.54%	24.13		-0.63													
streetinsider-com	mlhr	2.58%	24.12	$24.60	-0.64	343,209	$24.71	$24.08	$24.76	$28.94	$16.23		22.75				$1.06	
thecramerreport	mlhr		24.76	25.78	-0.92	247221	25.78	24.63										
thestree	mlhr	-2.58%	$24.12	24.6	-0.64	340108	24.71	24.08	24.76	-28.94	16.23	5.7290375e7		1.47121683e9				
tickerspy	mlhr	-2.58%	$24.12	24.60	-0.64	343,209	24.71	24.08	24.76	28.94	16.23		23.4	1.4b	0.36%	$0.02		
tmx-quotemedia	mlhr	-2.58%	24.120	24.600	-0.640	343,209	24.710	24.080	24.760	28.940	16.230	57,290,375	23.40	1,381,843,845	0.365	0.022 usd	1.06	
updown	mlhr	-2.58%	$24.12	$24.60	-$0.64	318,181	$24.71	$24.08	$24.76	$28.94	$16.23	57.29b	20.71	$1.47b			1.24	
wallstreetsurvivor	mlhr	-2.58%	24.12	24.60	-0.64	327,100	24.71	24.08		28.94	16.23		23.40	$1b	0.40%	0.09 -	1.06	
yahoo-finance	mlhr	2.58%	24.12	24.23	0.64	343,209	24.71	24.08	24.76	28.94	16.23		22.69	1.38b	0.30%	0.09	1.06	
ycharts-com	mlhr	-2.54%	24.13		-0.63					28.80	16.23			1.38b	0.31%			
zacks	mlhr	(-2.58%)	24.12		-0.64	vol.  343,209	24.71	24.08		28.94	16.23		22.31	1.42 b	0.36	0.09	1.11	
advfn	cnsl	-1.35	18.21	18.45	-0.25	168766	18.45	18.12										
barchart	cnsl	-1.35%	18.21	18.45	-0.25	335,980	18.45	18.12	18.46	19.75	15.21		18.67	$541.93 m	8.38%	$1.55	+1.12	
barrons	cnsl	1.35%	18.21	18.45	-0.25	168,766	18.45	18.12				29.49 million		$567.38 million	8.51%	$0.39		
bloomberg	cnsl	-1.354%	18.210	18.450	-0.250	168,766	18.450	18.120		20.02	16.50	29.941mil	15.564	545.224mil	8.504	0.387 regular cash	1.170	
boston-com	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
bostonmerchant	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
business-insider	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
chron	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
cio-com	cnsl	-1.35%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939	16.26	545m	8.2	1.55		
cnn-money	cnsl	-1.35%today&rsquo;s change	18.21data as of 4:00pm et	18.45	-0.25	162,073	18.45	18.16	18.46				16.3	$545.2m	8.51%			
easystockalterts	cnsl	-1.36%	18.21	18.45	-0.25	168766	18.45	18.12	18.46	20.02	16.50		16.26				1.12	
eresearch-fidelity-com	cnsl	-1.35%	18.2100	18.4500	-0.2500	+6.40%	18.4500	18.1200	18.4600	20.0200	16.5000	29,941,000	5.95	$552.71m	$0.387380	08/01/11		
finance-abc7-com	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
financial-content	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	-1.4%	$18.21	18.45	-0.25	168,766	18.45	18.12	18.46	20.02	16.50	30 mil	16.3	545 mil	8.5	1.55	1.12	
finviz	cnsl	-1.35%	18.21			168,766			18.46	-7.80%	19.75%	29.94m	16.78	552.69m		1.55	1.10	
fool	cnsl	-1.35%	$18.21	$18.45	-0.25	162,073	$18.45	$18.12	$18.46	$20.02	$16.50		16.50	$545.22m	9.10%	1.55		
foxbusiness	cnsl		$18.21		-0.25	169,633			$18.46									
google-finance	cnsl	(-1.35%)	18.21	18.45	-0.25	168,766.00	18.45	18.12		20.02	16.50	29.94m	16.53	545.22m	8.51	0.39	1.10	
howthemarketworks	cnsl	-1.354%	18.21	18.45	-0.25	162,073	18.45	18.12	18.46									
hpcwire	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
insidestocks	cnsl	-1.35%	18.21	18.45	-0.25	168766	18.45	18.12					price earnings ratio: 18.77					
investopedia	cnsl	-1.35 %	$18.21	18.45	-0.25				18.46									
investorguide	cnsl	-1.35%	18.21	18.45	-0.25		18.45	18.12		20.02	16.50		16.63	545.2m			1.11	
marketintellisearch	cnsl	-1.35 %	$18.21	$18.45	-0.25	186.30k	$18.45	$18.16	$18.46			29.94m	16.78	0.55b	8.39 %		1.10	
marketwatch	cnsl	-1.35%	$18.21	open: 18.45	-0.25	8,964	$18.45	$18.12	$18.46	$20.02	$16.50		16.16	$567.38m	8.51%	0.39	1.13	
minyanville	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
msn-money	cnsl	-1.35%	18.21	18.45	-0.25	168,766	18.45	18.12	18.46	20.02	16.50	29.94 mil	16.41	552.71 mil	8.39%	1.55	1.10	
nasdaq-com	cnsl	1.35%	$ 18.21	$ 18.45	0.25	168,766	$ 18.45	$ 18.12	$ 18.46	$ 20.02	$ 16.50	29,941,000	16.26	$ 545,225,610	8.39 %	$1.549520	$ 1.12	
optimum	cnsl	-1.35%	18.21 ( 4:30 pm edt)	18.45	-0.25	168,766	18.45	18.12	18.46	20.02	16.50	29.94m	16.3	545.2m	8.51	1.55	1.12	
paidcontent	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
pc-quote	cnsl	-1.35%	18.21	18.45	-0.25	168,766	18.45	18.12	18.46	20.02	16.50	30,384,937	16.64865	553,310,000		0.38738		
personal-wealth-biz	cnsl	-1.35%	18.21	18.45	-0.25	169,633	18.45	18.12	18.46	20.02	16.50		16.63		8.39	1.548	1.11	
predictwallstreet	cnsl	-1.35%	18.21		-0.25	168,766												
raymond-james	cnsl	-1.35	18.21	18.45	-0.25	168,766	18.45	18.12	18.21	20.02	16.50		16.26				1.12	
renewable-energy-world	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
screamingmedia	cnsl																	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	-1.35%	last trade: 18.21		change: -0.250								p/e ratio: 16.63					
smartmoney	cnsl	(-1.35%)	18.21	$18.45	-0.25	168,766	$18.45	$18.12	$18.46	$20.02	$16.50			552,700	8.40%	$0.39		
stocknod	cnsl	-1.354%	18.21 usd	18.45	-0.2500	168,766	18.45	18.12	18.46	20.02	16.50	29,940,939						
stockpickr	cnsl	-1.35%	$18.21 -0.25 | -1.35%	18.45	-0.25	168.77k	18.45	18.12	18.46	20.02	16.50							
stocksmart	cnsl	%	$18.82	19.25		16,460	19.08	18.82										
stocktwits	cnsl	-1.46%	18.19		-0.27													
streetinsider-com	cnsl	1.35%	18.21	$18.45	-0.25	168,766	$18.45	$18.12	$18.46	$20.02	$16.50		16.26				$1.12	
thecramerreport	cnsl		18.46	18.49	-0.02	143575	18.54	18.35										
thestree	cnsl	-1.35%	$18.21	18.45	-0.25	168766	18.45	18.12	18.46	-20.02	16.5	2.9940939e7		5.53308553e8				
tickerspy	cnsl	-1.35%	$18.21	18.45	-0.25	168,766	18.45	18.12	18.46	20.02	16.50		16.6	552.7m	8.39%	$0.39		
tmx-quotemedia	cnsl	-1.35%	18.210	18.450	-0.250	169,633	18.450	18.120	18.460	20.020	16.500	29,940,939	16.50	545,224,499	8.394	0.387 usd	1.12	
updown	cnsl	-1.35%	$18.21	$18.45	-$0.25	156,325	$18.45	$18.16	$18.46	$20.02	$16.50	29.94b	16.51	$553m			1.12	
wallstreetsurvivor	cnsl	-1.35%	18.21	18.45	-0.25	162,073	18.45	18.12		20.02	16.50		16.50	$553m	8.40%	1.55 -	1.09	
yahoo-finance	cnsl	1.35%	18.21	18.45	0.25	168,766	18.45	18.12	18.46	20.02	16.50		16.41	545.21m	8.10%	1.55	1.11	
ycharts-com	cnsl	-1.46%	18.19		-0.27					20.00	16.50		16.39	541.33m	8.52%		1.11	
zacks	cnsl	(-1.35%)	18.21		-0.25	vol.  168,766	18.45	18.12		20.02	16.50		18.65	552.71 m	8.39	1.55	.99	
advfn	hele	-2.19	32.59	33.16	-0.73	202402	33.18	32.52										
barchart	hele	-2.19%	32.59	33.16	-0.73	221,393	33.18	32.52	33.32	36.75	22.06		10.49	$1.01 b			+2.38	
barrons	hele	2.19%	32.59	33.16	-0.73	202,402	33.18	32.52				31.36 million		$1.04 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	-2.191%	32.590	33.160	-0.730	202,402	33.180	32.520		36.75	22.06	30.900mil	10.216	1,007.047mil			3.190	
boston-com	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
bostonmerchant	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
business-insider	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
chron	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
cio-com	hele	-2.19%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000		980m				
cnn-money	hele	-2.19%	32.59	33.11	-0.73	189,987	33.18	32.52	33.32				21.9	$979.7m				
easystockalterts	hele	-2.20%	32.59	33.16	-0.73	202402	33.18	32.52	33.32	36.75	22.06						0.00	
finance-abc7-com	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
finance-abc7chicago-com	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
financial-content	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
finapps-forbes-com	hele	-2.2%	$32.59	33.16	-0.73	202,402	33.18	32.52	33.32	36.75	22.06	31 mil	10.3	1 bil	0.0	0.00	3.16	
finviz	hele	-2.19%	32.59			202,402			33.32	-11.32%	47.73%	30.90m	10.28	1.01b			3.17	
fool	hele	-2.19%	$32.59	$33.16	-0.73	188,687	$33.18	$32.52	$33.32	$36.75	$22.06		10.60	$1.01b				
foxbusiness	hele		$32.59		-0.73	203,426			$33.32									
google-finance	hele	(-2.19%)	32.59	33.16	-0.73	202,402.00	33.18	32.52		36.75	22.06	30.90m	10.29	1.01b			3.17	
howthemarketworks	hele	-2.191%	32.59	33.16	-0.73	188,487	33.18	32.52	33.32									
hpcwire	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
insidestocks	hele	-2.19%	32.59	33.16	-0.73	202402	33.18	32.52					price earnings ratio: 10.31					
investopedia	hele	-2.19 %	$32.59	33.16	-0.73				33.32									
investorguide	hele	-2.19%	32.59	33.16	-0.73		33.18	32.52		36.75	22.06		10.51	1.007b			3.17	
marketintellisearch	hele	-2.19 %	$32.59	$33.16	-0.73	185.70k	$33.16	$32.52	$33.32			30.90m	10.51	1.03b	0.0 %		3.17	
marketwatch	hele	-2.19%	$32.59	open: 33.16	-0.73	13,224	$33.18	$32.52	$33.32	$36.75	$22.06		10.37	$1.04b			3.14	
minyanville	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
msn-money	hele	-2.19%	32.59	33.16	-0.73	202,402	33.18	32.52	33.32	36.75	22.06	30.90 mil	10.28	1.03 bil			3.17	
nasdaq-com	hele	2.19%	$ 32.59	$ 33.16	0.73	202,402	$ 33.18	$ 32.52	$ 33.32	$ 36.75	$ 22.06	30,865,000	10.31	$ 1,005,890,350			$ 3.16	
optimum	hele	-2.19%	32.59 ( 4:30 pm edt)	33.16	-0.73	202,402	33.18	32.52	33.32	36.75	22.06	30.06m		979.7m				
paidcontent	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
pc-quote	hele	-2.19%	32.59	33.16	-0.73	202,402	33.18	32.52	33.32	36.75	22.06	31,819,699	10.58675	1,037,004,000				
personal-wealth-biz	hele	-2.19%	32.59	33.16	-0.73	203,426	33.18	32.52	33.32	36.75	22.06		10.51			0.00	3.17	
predictwallstreet	hele	-2.19%	32.59		-0.73	202,402												
raymond-james	hele	-2.19	32.59	33.16	-0.73	202,402	33.18	32.52	32.59	36.75	22.06		10.06				3.24	
renewable-energy-world	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
screamingmedia	hele																	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	-2.19%	last trade: 32.59		change: -0.730								p/e ratio: 10.51					
smartmoney	hele	(-2.19%)	32.59	$33.16	-0.73	202,402	$33.18	$32.52	$33.32	$36.75	$22.06			1,029,400	0.00%	$0.00		
stocknod	hele	-2.191%	32.59 usd	33.16	-0.7300	202,402	33.18	32.52	33.32	36.75	22.06	30,062,000						
stockpickr	hele	-2.19%	$32.59 -0.73 | -2.19%	33.16	-0.73	202.40k	33.18	32.52	33.32	36.75	22.06							
stocksmart	hele	%	$31.35	30.1		13,932	32.33	31.33										
stocktwits	hele	-2.04%	32.64		-0.68													
streetinsider-com	hele	2.19%	32.59	$33.16	-0.73	202,402	$33.18	$32.52	$33.32	$36.75	$22.06						$0.00	
thecramerreport	hele		33.32	33.75	-0.24	112459	33.84	33.25										
thestree	hele	-2.19%	$32.59	33.16	-0.73	202402	33.18	32.52	33.32	-36.75	22.06	3.0900494e7		1.036785424e9				
tickerspy	hele	-2.19%	$32.59	33.16	-0.73	202,402	33.18	32.52	33.32	36.75	22.06		10.5	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	-2.19%	32.590	33.160	-0.730	203,426	33.180	32.520	33.320	36.750	22.060	30,900,494	10.50	1,007,047,099			3.17	
updown	hele	-2.19%	$32.59	$33.16	-$0.73	185,833	$33.18	$32.52	$33.32	$36.75	$22.06	30.90b	10.36	$1.03b				
wallstreetsurvivor	hele	-2.19%	32.59	33.16	-0.73	188,487	33.18	32.52		36.75	22.06		10.50	$1b			2.98	
yahoo-finance	hele	2.19%	32.59	33.16	0.73	202,402	33.18	32.52	33.32	36.75	22.06		10.28	1.01b			3.17	
ycharts-com	hele	-2.04%	32.64		-0.68					36.75	22.06		10.30	1.01b	0.00%		3.17	
zacks	hele	(-2.19%)	32.59		-0.73	vol.  202,402	33.18	32.52		36.75	22.06		10.41	1.03 b	0.00	0.00	3.2	
advfn	cvo	-1.64	5.99	6.05	-0.1	374598	6.1	5.9										
barchart	cvo	-1.64%	5.99	6.05	-0.10	528,771	6.10	5.90	6.09	6.95	4.80		18.06	$375.81 m			-2.77	
barrons	cvo	1.64%	5.99	6.05	-0.10	374,598	6.10	5.90				62.38 million		$373.67 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	-1.642%	5.990	6.050	-0.100	374,598	6.100	5.900		6.95	4.80	62.788mil		376.101mil			-0.380	
boston-com	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
bostonmerchant	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
business-insider	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
chron	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
cio-com	cvo	-1.64%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130		376m				
cnn-money	cvo	-1.64%	5.99	6.10	-0.10	374,598	6.10	5.90	6.09				nm	$376.1m				
easystockalterts	cvo	-1.65%	5.99	6.05	-0.10	374598	6.10	5.90	6.09	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	-1.64%	5.9900	6.0500	-0.1000	-8.14%	6.1000	5.9000	6.0900	6.9500	4.8000	62,788,000	17.81	$382.38m				
finance-abc7-com	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
financial-content	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	-1.6%	$5.99	6.05	-0.10	374,598	6.10	5.90	6.09	6.95	4.80	63 mil		376 mil	0.0	0.00		
finviz	cvo	-1.64%	5.99			374,598			6.09	-13.81%	24.79%	62.79m		382.39m			-2.81	
fool	cvo	-1.64%	$5.99	$6.05	-0.10	374,598	$6.10	$5.90	$6.09	$6.95	$4.80		0.00	$376.10m				
foxbusiness	cvo		$5.99		-0.10	378,338			$6.09									
google-finance	cvo	(-1.64%)	5.99	6.05	-0.10	374,598.00	6.10	5.90		6.95	4.80	62.79m		376.10m			-2.81	
howthemarketworks	cvo	-1.642%	5.99	6.05	-0.1	374,598	6.1	5.9	6.09									
hpcwire	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
insidestocks	cvo	-1.64%	5.99	6.05	-0.10	374598	6.10	5.90										
investopedia	cvo	-1.64 %	$5.99	6.05	-0.10				6.09									
investorguide	cvo	-1.64%	5.99	6.05	-0.10		6.10	5.90		6.95	4.80			376.1m			-2.759	
marketintellisearch	cvo	-1.64 %	$5.99	$6.05	-0.10	416.50k	$6.10	$5.90	$6.09			62.79m	0.00	0.38b	0.0 %		-2.81	
marketwatch	cvo	-1.64%	$5.99	open: 6.05	-0.10	13,823	$6.10	$5.90	$6.09	$6.95	$4.80			$373.67m				
minyanville	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
msn-money	cvo	-1.64%	5.99	6.05	-0.10	374,598	6.10	5.90	6.09	6.95	4.80	62.79 mil	-2.13	382.38 mil			-2.76	
nasdaq-com	cvo	1.64%	$ 5.99		0.10	374,598	$ 6.10	$ 5.90	$ 6.09	$ 6.95	$ 4.80	62,788,000		$ 376,100,120			$ -2.77	
optimum	cvo	-1.64%	5.99 ( 4:01 pm edt)	6.05	-0.10	374,598	6.10	5.90	6.09	6.95	4.80	62.79m		376.1m			-2.80	
paidcontent	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
pc-quote	cvo	-1.64%	5.99	6.05	-0.10	378,338	6.1	5.9	6.09	6.95	4.80	64,360,317	-2.18505	385,518,000				
personal-wealth-biz	cvo	-1.64%	5.99	6.05	-0.10	378,338	6.10	5.90	6.09	6.95	4.80					0.00	-2.759	
predictwallstreet	cvo	-1.64%	5.99		-0.10	374,598												
raymond-james	cvo	-1.64	5.99	6.05	-0.10	374,598	6.10	5.90	5.99	6.95	4.80						-2.81	
renewable-energy-world	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
screamingmedia	cvo																	
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	-1.64%	last trade: 5.99		change: -0.100													
smartmoney	cvo	(-1.64%)	5.99	$6.05	-0.10	374,598	$6.10	$5.90	$6.09	$6.95	$4.80			382,400	0.00%	$0.00		
stocknod	cvo	-1.642%	5.990 usd	6.050	-0.1000	374,598	6.100	5.900	6.090	6.950	4.800	62,788,130						
stockpickr	cvo	-1.64%	$5.99 -0.10 | -1.64%	6.05	-0.10	374.60k	6.10	5.90	6.09	6.95	4.80							
stocksmart	cvo	%	$6.2	5.54		13,407	6.4	6.2										
stocktwits	cvo	-1.48%	6.00		-0.09													
streetinsider-com	cvo	1.64%	5.99	$6.05	-0.1	374,598	$6.10	$5.90	$6.09	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.09	6.15	-0.05	191933	6.19	6.06										
thestree	cvo	-1.64%	$5.99	6.05	-0.1	374598	6.1	5.9	6.09	-6.95	4.8	6.278813e7		3.85519118e8				
tickerspy	cvo	-1.64%	$5.99	6.05	-0.10	374,598	6.10	5.90	6.09	6.95	4.80		-2.2	382.3m	0.00%	$0.00		
tmx-quotemedia	cvo	-1.64%	5.990	6.050	-0.100	378,338	6.100	5.900	6.090	6.950	4.800	62,788,130		376,100,899			-2.76	
updown	cvo	-1.64%	$5.99	$6.05	-$0.10	374,007	$6.10	$5.90	$6.09	$6.95	$4.80	62.78b		$386m			-2.76	
wallstreetsurvivor	cvo	-1.64%	5.99	6.05	-0.10	374,598	6.10	5.90		6.95	4.80			$382m			-2.99	
yahoo-finance	cvo	1.64%	5.99	6.05	0.10	374,598	6.10	5.90	6.09	6.95	4.80			376.10m			-2.76	
ycharts-com	cvo	-1.48%	6.00		-0.09					6.95	4.80			376.44m	0.00%		-2.77	
zacks	cvo	(-1.64%)	5.99		-0.10	vol.  374,598	6.10	5.90		6.95	4.80		17.91	382.38 m	0.00	0.00	.34	
advfn	isis	-1.51	8.5	8.61	-0.13	737357	8.66	8.49										
barchart	isis	-1.51%	8.50	8.61	-0.13	803,447	8.66	8.49	8.63	10.63	7.59		0.00	$846.43 m			-0.72	
barrons	isis	1.51%	8.50	8.61	-0.13	733,953	8.66	8.49				99.14 million		$875.43 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	-1.506%	8.500	8.610	-0.130	737,357	8.660	8.490		10.63	7.59	99.594mil		846.551mil			-0.730	
boston-com	isis	-1.506%	8.500 usd	8.610	-0.1300	737,357	8.660	8.490	8.630	10.63	7.591	99,594,202						
bostonmerchant	isis	-1.506%	8.500 usd	8.610	-0.1300	737,357	8.660	8.490	8.630	10.63	7.591	99,594,202						
business-insider	isis	-1.506%	8.500 usd	8.610	-0.1300	737,357	8.660	8.490	8.630	10.63	7.591	99,594,202						
chron	isis	-1.506%	8.500 usd	8.610	-0.1300	737,357	8.660	8.490	8.630	10.63	7.591	99,594,202						
cio-com	isis	-1.51%	8.500 usd	8.610	-0.1300	737,357	8.660	8.490	8.630	10.63	7.591	99,594,202		847m				
cnn-money	isis	-1.51%	8.50	8.61	-0.13	734,053	8.66	8.49	8.63				nm	$846.5m				
easystockalterts	isis	-1.51%	8.50	8.61	-0.13	737357	8.66	8.49	8.63	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	-1.51%	8.5000	8.6100	-0.1300	-14.30%	8.6600	8.4900	8.6300	10.6300	7.5910	99,594,000	27.69	$859.50m				
finance-abc7-com	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
financial-content	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
finapps-forbes-com	isis	-1.5%	$8.50	8.61	-0.13	734,053	8.66	8.49	8.63	10.63	7.59	100 mil		847 mil	0.0	0.00	-0.72	
finviz	isis	-1.51%	8.50			733,953			8.63	-20.04%	11.99%	99.59m		846.52m			-0.72	
fool	isis	-1.51%	$8.50	$8.61	-0.13	733,953	$8.66	$8.49	$8.63	$10.63	$7.59		0.00	$846.55m				
foxbusiness	isis		$8.50		-0.13	737,357			$8.63									
google-finance	isis	(-1.51%)	8.50	8.61	-0.13	734,053.00	8.66	8.49		10.63	7.59	99.59m		846.55m			-0.72	
howthemarketworks	isis	-1.506%	8.5	8.61	-0.13	715,885	8.66	8.49	8.63									
hpcwire	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
insidestocks	isis	-1.51%	8.50	8.61	-0.13	737357	8.66	8.49										
investopedia	isis	-1.51 %	$8.50	8.61	-0.13				8.63									
investorguide	isis	-1.51%	8.50	8.63	-0.13		8.66	8.49		10.63	7.59			846.5m			-0.721	
marketintellisearch	isis	-1.51 %	$8.50	$8.63	-0.13	790.20k	$8.66	$8.49	$8.63			99.59m	0.00	0.86b	0.0 %		-0.72	
marketwatch	isis	-1.51%	$8.50	open: 8.61	-0.13	44,323	$8.66	$8.49	$8.63	$10.63	$7.59			$875.43m				
minyanville	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
msn-money	isis	-1.51%	8.50	8.61	-0.13	734,053	8.66	8.49	8.63	10.63	7.59	99.59 mil	-11.81	859.5 mil			-0.72	
nasdaq-com	isis	1.51%	$ 8.50	$ 8.61	0.13	734,053	$ 8.66	$ 8.49	$ 8.63	$ 10.63	$ 7.591	99,594,000		$ 846,549,000			$ -0.72	
optimum	isis	-1.51%	8.50 ( 4:30 pm edt)	8.61	-0.13	734,053	8.66	8.49	8.63	10.63	7.59	99.59m		846.6m			-0.72	
paidcontent	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
pc-quote	isis	-1.51%	8.5	8.61	-0.13	737,357	8.66	8.49	8.63	10.63	7.59	101,820,224	-12.06944	865,472,000				
personal-wealth-biz	isis	-1.51%	8.50	8.63	-0.13	737,357	8.66	8.49	8.63	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	-1.51%	8.50		-0.13	734,053												
raymond-james	isis	-1.51	8.50	8.61	-0.13	734,053	8.66	8.49	8.50	10.63	7.59						-0.72	
renewable-energy-world	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
screamingmedia	isis																	
scroli	isis	%	isis			0												
simple-stock-quotes	isis	-1.51%	last trade: 8.50		change: -0.130													
smartmoney	isis	(-1.51%)	8.50	$8.61	-0.13	734,053	$8.66	$8.49	$8.63	$10.63	$7.59			859,500	0.00%	$0.00		
stocknod	isis	-1.506%	8.500 usd	8.610	-0.1300	734,053	8.660	8.490	8.630	10.63	7.591	99,594,202						
stockpickr	isis	-1.51%	$8.50 -0.13 | -1.51%	8.61	-0.13	733.95k	8.66	8.49	8.63	10.63	7.59							
stocksmart	isis	%	$9.12	10.1		104,138	9.17	9.06										
stocktwits	isis	-1.39%	8.51		-0.12													
streetinsider-com	isis	1.51%	8.50	$8.61	-0.13	734,053	$8.66	$8.49	$8.63	$10.63	$7.59						$-0.72	
thecramerreport	isis		8.63	8.69	-0.06	367491	8.7185	8.61										
thestree	isis	-1.51%	$8.5	8.61	-0.13	733953	8.66	8.49	8.63	-10.63	7.59	9.9594202e7		8.65473615e8				
tickerspy	isis	-1.51%	$8.50	8.61	-0.13	734,053	8.66	8.49	8.63	10.63	7.59		-12.0	859.3m	0.00%	$0.00		
tmx-quotemedia	isis	-1.51%	8.500	8.610	-0.130	737,357	8.660	8.490	8.630	10.630	7.591	99,594,202		846,550,717			-0.72	
updown	isis	-1.51%	$8.50	$8.61	-$0.13	692,823	$8.66	$8.49	$8.63	$10.63	$7.59	99.59b		$865m			-0.72	
wallstreetsurvivor	isis	-1.51%	8.50	8.61	-0.13	715,885	8.66	8.49		10.63	7.59			$859m			-0.62	
yahoo-finance	isis	1.51%	8.50	8.63	0.13	734,053	8.66	8.49	8.63	10.63	7.59			846.55m			-0.72	
ycharts-com	isis	-1.39%	8.51		-0.12					10.63	7.59			847.43m	0.00%		-0.72	
zacks	isis	(-1.51%)	8.50		-0.13	vol.  734,053	8.66	8.49		10.63	7.59			859.50 m	0.00	0.00	-.72	
advfn	peb	-1.54	19.8	20.22	-0.31	404200	20.22	19.8										
barchart	peb	-1.54%	19.80	20.11	-0.31	404,200	20.22	19.80	20.11	21.77	16.48		398.20	$791.41 m	2.41%	$0.48	-0.34	
barrons	peb	1.54%	19.80	20.22	-0.31	404,200	20.22	19.80				28.67 million		$1.04 billion	2.42%	$0.12		
bloomberg	peb	-1.542%	19.800	20.220	-0.310	404,200	20.220	19.800		22.47	17.11	50.889mil		1,007.611mil	1.818	0.120 regular cash	-0.060	
boston-com	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
bostonmerchant	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
business-insider	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
chron	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
cio-com	peb	-1.54%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423		1b	2.4	0.48		
cnn-money	peb	-1.54%	19.80	20.22	-0.31	404,200	20.22	19.80	20.11				nm	$1.0b	2.42%			
easystockalterts	peb	-1.53%	19.80	20.22	-0.31	404200	20.22	19.80	20.11	22.47	17.11						-0.33	
eresearch-fidelity-com	peb	-1.54%	19.8000	20.2200	-0.3100	+14.52%	20.2200	19.8000	20.1100	22.4700	17.1100	50,889,000	7.44	$1.02b	$0.120000	07/15/11		
finance-abc7-com	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
finance-abc7chicago-com	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
financial-content	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
finapps-forbes-com	peb	-1.5%	$19.80	20.22	-0.31	404,200	20.22	19.80	20.11	22.47	17.11	51 mil		1 bil	2.4	0.48	-0.34	
finviz	peb	-1.54%	19.80			404,200			20.11	-10.83%	17.77%	50.89m		1.02b		0.48	-0.34	
fool	peb	-1.54%	$19.80	$20.22	-0.31	404,200	$20.22	$19.80	$20.11	$22.47	$17.11		0.00	$1.01b		0.48		
foxbusiness	peb		$19.80		-0.31	407,756			$20.11									
google-finance	peb	(-1.54%)	19.80	20.22	-0.31	404,200.00	20.22	19.80		22.47	17.11	50.89m		1.01b	2.42	0.12	-0.34	
howthemarketworks	peb	-1.542%	19.8	20.22	-0.31	404,200	20.22	19.8	20.11									
hpcwire	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
insidestocks	peb	-1.54%	19.80	20.11	-0.31	404200	20.22	19.80										
investopedia	peb	-1.54 %	$19.80	20.22	-0.31				20.11									
investorguide	peb	-1.54%	19.80	20.22	-0.31		20.22	19.80		22.47	17.11			1.008b			-0.287	
marketintellisearch	peb	-1.54 %	$19.80	$20.22	-0.31	396.60k	$20.22	$19.80	$20.11			50.89m	0.00	1.02b	2.39 %		-0.34	
marketwatch	peb	-1.54%	$19.80	open: 20.22	-0.31	3,556	$20.22	$19.80	$20.11	$22.47	$17.11			$1.04b	2.42%	0.12		
minyanville	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
msn-money	peb	-1.54%	19.80	20.22	-0.31	404,200	20.22	19.80	20.11	22.47	17.11	50.89 mil	-68.28	1.02 bil	2.39%	0.48	-0.34	
nasdaq-com	peb	1.54%	$ 19.80		0.31	404,200	$ 20.22	$ 19.80	$ 20.11	$ 22.47	$ 17.11	50,889,000		$ 1,007,602,200	2.39 %	$0.480000	$ -0.34	
optimum	peb	-1.54%	19.80 ( 4:15 pm edt)	20.22	-0.31	404,200	20.22	19.80	20.11	22.47	17.11	50.89m		1.0b	2.42	0.48	-0.33	
paidcontent	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
pc-quote	peb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	peb	-1.54%	19.80	20.22	-0.31	407,756	20.22	19.80	20.11	22.47	17.11				1.79	0.36	-0.287	
predictwallstreet	peb	-1.54%	19.80		-0.31	404,200												
raymond-james	peb	-1.54	19.80	20.22	-0.31	404,200	20.22	19.80	19.80	22.47	17.11						-0.34	
renewable-energy-world	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
screamingmedia	peb																	
scroli	peb	%	peb			0												
simple-stock-quotes	peb	-1.54%	last trade: 19.80		change: -0.310													
smartmoney	peb	(-1.54%)	19.80	$20.22	-0.31	404,200	$20.22	$19.80	$20.11	$22.47	$17.11			1,023,400	2.39%	$0.12		
stocknod	peb	-1.542%	19.80 usd	20.22	-0.3100	404,200	20.22	19.80	20.11	22.47	17.11	50,889,423						
stockpickr	peb	-1.54%	$19.80 -0.31 | -1.54%	20.15	-0.31	404.20k	20.15	19.80	20.11	22.47	17.11							
stocksmart	peb	%	$21.22	78.93		26,290	21.6	21.21										
stocktwits	peb	-1.49%	19.81		-0.30													
streetinsider-com	peb	1.54%	19.80	$20.22	-0.31	404,200	$20.22	$19.80	$20.11	$22.47	$17.11						$-0.33	
thecramerreport	peb		20.11	19.89	+0.20	302165	20.22	19.6365										
thestree	peb	-1.54%	$19.8	20.15	-0.31	404200	20.15	19.8	20.11	-22.47	17.11	5.0889423e7		1.013208412e9				
tickerspy	peb	-1.54%	$19.80	20.22	-0.31	404,200	20.22	19.80	20.11	22.47	17.11		-69.3	801.3m	2.39%	$0.12		
tmx-quotemedia	peb	-1.54%	19.800	20.220	-0.310	407,756	20.220	19.800	20.110	22.470	17.110	50,889,423		1,007,610,575	2.387	0.120 usd	-0.33	
updown	peb	-1.54%	$19.80	$20.22	-$0.31	403,700	$20.22	$19.80	$20.11	$22.47	$17.11	50.88b		$1.01b			-0.27	
wallstreetsurvivor	peb	-1.54%	19.80	20.22	-0.31	404,200	20.22	19.80		22.47	17.11			$1b	2.40%	0.12 -	-0.23	
yahoo-finance	peb	1.54%	19.80	20.22	0.31	404,200	20.22	19.80	20.11	22.47	17.11			1.01b	2.30%	0.48	-0.29	
ycharts-com	peb	-1.49%	19.81		-0.30					22.47	17.11			791.81m	2.44%		-0.34	
zacks	peb	(-1.54%)	19.80		-0.31	vol.  404,200	20.22	19.80		22.47	17.11		402.2	1.02 b	2.39	0.48	.05	
advfn	hckt	-3.93	4.64	4.79	-0.19	128385	4.9	4.6										
barchart	hckt	-3.93%	4.64	4.79	-0.19	154,088	4.90	4.60	4.83	5.24	3.02		15.16	$192.05 m			+0.35	
barrons	hckt	3.93%	4.64	4.79	-0.19	128,385	4.90	4.60				42.37 million		$196.61 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-3.934%	4.640	4.790	-0.190	128,385	4.900	4.600		5.24	3.02	40.858mil	13.647	189.582mil			0.340	
boston-com	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
bostonmerchant	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
business-insider	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
chron	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
cio-com	hckt	-3.93%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119	13.26	190m				
cnn-money	hckt	-3.93%	4.64	4.79	-0.19	128,385	4.90	4.60	4.83				13.6	$189.6m				
easystockalterts	hckt	-3.97%	4.64	4.79	-0.19	128385	4.90	4.60	4.83	5.24	2.96		13.26				0.35	
eresearch-fidelity-com	hckt	-3.93%	4.6400	4.7900	-0.1900	+55.31%	4.9000	4.6000	4.8300	5.2400	3.0200	40,858,000	7.30	$197.34m				
finance-abc7-com	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
finance-abc7chicago-com	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
financial-content	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
finapps-forbes-com	hckt	-3.9%	$4.64	4.79	-0.19	128,385	4.90	4.60	4.83	5.24	3.02	41 mil	13.3	190 mil	0.0	0.00	0.35	
finviz	hckt	-3.93%	4.64			128,385			4.83	-11.45%	53.64%	40.86m	13.26	189.59m			0.35	
fool	hckt	-3.93%	$4.64	$4.79	-0.19	123,805	$4.90	$4.60	$4.83	$5.24	$3.02		13.90	$189.58m				
foxbusiness	hckt		$4.64		-0.19	129,395			$4.83									
google-finance	hckt	(-3.93%)	4.64	4.79	-0.19	128,385.00	4.90	4.60		5.24	3.02	40.86m	13.15	189.58m			0.35	
howthemarketworks	hckt	-3.934%	4.64	4.79	-0.19	123,705	4.9	4.6	4.83									
hpcwire	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
insidestocks	hckt	-3.93%	4.64	4.79	-0.19	128385	4.90	4.60										
investopedia	hckt	-3.93 %	$4.64	4.79	-0.19				4.83									
investorguide	hckt	-3.93%	4.64	4.84	-0.19		4.90	4.60		5.24	3.02		13.80	189.6m			0.35	
marketintellisearch	hckt	-3.93 %	$4.64	$4.84	-0.19	55.70k	$4.89	$4.60	$4.83			40.86m	13.80	0.20b	0.0 %		0.35	
marketwatch	hckt	-3.93%	$4.64	open: 4.79	-0.19	6,092	$4.90	$4.60	$4.83	$5.24	$3.02		13.05	$196.61m			0.36	
minyanville	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
msn-money	hckt	-3.93%	4.64	4.79	-0.19	128,385	4.90	4.60	4.83	5.24	3.02	40.86 mil	13.26	197.34 mil			0.35	
nasdaq-com	hckt	3.93%	$ 4.64	$ 4.79	0.19	128,385	$ 4.90	$ 4.60	$ 4.83	$ 5.24	$ 3.02	40,858,000	13.26	$ 189,581,120			$ 0.35	
optimum	hckt	-3.93%	4.64 ( 4:30 pm edt)	4.79	-0.19	128,385	4.90	4.60	4.83	5.24	2.96	40.86m	13.3	189.6m			0.35	
paidcontent	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
pc-quote	hckt	-3.93%	4.64	4.79	-0.19	128,385	4.9	4.6	4.83	5.24	2.96	42,707,177	13.85714	198,161,000				
personal-wealth-biz	hckt	-3.93%	4.64	4.84	-0.19	129,395	4.90	4.60	4.83	5.24	3.02		13.80			0.00	0.35	
predictwallstreet	hckt	-3.93%	4.64		-0.19	128,385												
raymond-james	hckt	-3.93	4.64	4.79	-0.19	128,385	4.90	4.60	4.64	5.24	3.02		12.89				0.36	
renewable-energy-world	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
screamingmedia	hckt																	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-3.93%	last trade: 4.64		change: -0.190								p/e ratio: 13.8					
smartmoney	hckt	(-3.93%)	4.64	$4.79	-0.19	128,385	$4.90	$4.60	$4.83	$5.24	$3.02			197,300	0.00%	$0.00		
stocknod	hckt	-3.934%	4.640 usd	4.790	-0.1900	128,385	4.900	4.600	4.830	5.240	2.960	40,858,119						
stockpickr	hckt	-3.93%	$4.64 -0.19 | -3.93%	4.79	-0.19	128.39k	4.90	4.60	4.83	5.24	3.02							
stocksmart	hckt	%	$5.17	3.51		9,469	5.18	4.95										
stocktwits	hckt	-3.52%	4.66		-0.17													
streetinsider-com	hckt	3.93%	4.64	$4.79	-0.19	128,385	$4.90	$4.60	$4.83	$5.24	$2.96		13.26				$0.35	
thecramerreport	hckt		4.83	4.87	-0.02	86924	4.909	4.80										
thestree	hckt	-3.93%	$4.64	4.79	-0.19	128385	4.9	4.6	4.83	-5.24	3.02	4.0858119e7		1.98161877e8				
tickerspy	hckt	-3.93%	$4.64	4.79	-0.19	128,385	4.90	4.60	4.83	5.24	3.02		13.8	199.5m	0.00%	$0.00		
tmx-quotemedia	hckt	-3.93%	4.640	4.790	-0.190	129,395	4.900	4.600	4.830	5.240	3.020	40,858,119	13.80	189,581,672			0.35	
updown	hckt	-3.93%	$4.64	$4.79	-$0.19	122,805	$4.90	$4.60	$4.83	$5.24	$3.02	40.85b	13.24	$198m			0.37	
wallstreetsurvivor	hckt	-3.93%	4.64	4.79	-0.19	123,705	4.90	4.60		5.24	3.03		13.80	$197m			0.34	
yahoo-finance	hckt	3.93%	4.64	4.84	0.19	128,385	4.90	4.60	4.83	5.24	3.02		13.26	189.58m			0.35	
ycharts-com	hckt	-3.52%	4.66		-0.17					5.24	2.96		13.31	192.88m	0.00%		0.35	
zacks	hckt	(-3.93%)	4.64		-0.19	vol.  128,385	4.90	4.60		5.24	2.96		15.09	197.34 m	0.00	0.00	.32	
advfn	plfe	-0.97	11.27	11.37	-0.11	57780	11.37	11.26										
barchart	plfe	-0.97%	11.27	11.37	-0.11	100,218	11.37	11.26	11.38	12.17	8.13		13.94	$333.37 m	2.16%	$0.25	+0.83	
barrons	plfe	0.79%	11.29	11.37	-0.09	37,842	11.37	11.26				29.57 million		$347.80 million	2.21%	$0.06		
bloomberg	plfe	-0.967%	11.270	11.370	-0.110	57,780	11.370	11.260		12.17	8.34	29.575mil	41.741	333.307mil	2.218	0.062 regular cash	0.270	
boston-com	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
bostonmerchant	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
business-insider	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
chron	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
cio-com	plfe	-0.97%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697	12.38	333m	2.1	0.25		
cnn-money	plfe	-0.97%	11.27	11.37	-0.11	38,380	11.37	11.26	11.38				12.4	$333.3m	2.22%			
easystockalterts	plfe	-0.97%	11.27	11.37	-0.11	57580	11.37	11.26	11.38	12.17	8.34		12.38				0.91	
eresearch-fidelity-com	plfe	-0.97%	11.2700	11.3700	-0.1100	+13.91%	11.3700	11.2600	11.3800	12.1700	8.3400	29,575,000	8.22	$336.56m	$0.062500	07/01/11		
finance-abc7-com	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
finance-abc7chicago-com	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
financial-content	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
finapps-forbes-com	plfe	-1.0%	$11.27	11.37	-0.11	57,780	11.37	11.26	11.38	12.17	8.34	30 mil		333 mil	2.2	0.25		
finviz	plfe	-0.97%	11.27			57,780			11.38	-7.40%	38.78%	29.57m	10.94	336.51m		0.25	1.04	
fool	plfe	-0.97%	$11.27	$11.37	-0.11	57,780	$11.37	$11.26	$11.38	$12.17	$8.34		12.70	$333.31m	2.80%	0.25		
foxbusiness	plfe		$11.27		-0.11	61,540			$11.38									
google-finance	plfe	(-0.97%)	11.27	11.37	-0.11	57,780.00	11.37	11.26		12.17	8.34	29.57m	10.80	333.31m	2.22	0.06	1.04	
howthemarketworks	plfe	-0.967%	11.27	11.37	-0.11	57,580	11.37	11.26	11.38									
hpcwire	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
insidestocks	plfe	-0.97%	11.27	11.37	-0.11	80480	11.37	11.26										
investopedia	plfe	-0.97 %	$11.27	11.37	-0.11				11.38									
investorguide	plfe	-0.97%	11.27	11.37	-0.11		11.37	11.26		12.17	8.34		10.94	333.3m			1.04	
marketintellisearch	plfe	-0.97 %	$11.27	$11.37	-0.11	76.50k	$11.37	$11.26	$11.38			29.57m	10.94	0.34b	2.2 %		1.04	
marketwatch	plfe	-0.97%	$11.27	open: 11.37	-0.11	4,011	$11.37	$11.26	$11.38	$12.17	$8.34		13.62	$347.80m	2.21%	0.06	0.83	
minyanville	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
msn-money	plfe	-0.97%	11.27	11.37	-0.11	57,780	11.37	11.26	11.38	12.17	8.34	29.57 mil	10.84	336.56 mil	2.20%	0.25	1.04	
nasdaq-com	plfe	0.97%	$ 11.27	$ 11.37	0.11	57,780	$ 11.37	$ 11.26	$ 11.38	$ 12.17	$ 8.34	29,575,000	13.58	$ 333,310,250	2.2 %	$0.250000	$ 0.83	
optimum	plfe	-0.97%	11.27 ( 4:00 pm edt)	11.37	-0.11	57,580	11.37	11.26	11.38	12.17	8.34	29.57m	12.4	333.3m	2.22	0.25	0.91	
paidcontent	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
pc-quote	plfe	-0.97%	11.27	11.37	-0.11	61,540	11.37	11.26	11.38	12.17	8.34	30,362,272	11.125	342,183,000		0.0625		
personal-wealth-biz	plfe	-0.97%	11.27	11.37	-0.11	61,540	11.37	11.26	11.38	12.17	8.34		10.94		2.21	0.252	1.04	
predictwallstreet	plfe	-0.97%	11.27		-0.11	57,780												
raymond-james	plfe	-0.97	11.27	11.37	-0.11	57,780	11.37	11.26	11.27	12.17	8.34		10.73				1.05	
renewable-energy-world	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
screamingmedia	plfe																	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	-0.97%	last trade: 11.27		change: -0.110								p/e ratio: 10.94					
smartmoney	plfe	(-0.97%)	11.27	$11.37	-0.11	57,780	$11.37	$11.26	$11.38	$12.17	$8.34			336,600	2.20%	$0.06		
stocknod	plfe	-0.9666%	11.27 usd	11.37	-0.1100	57,580	11.37	11.26	11.38	12.17	8.340	29,574,697						
stockpickr	plfe	-0.97%	$11.27 -0.11 | -0.97%	11.37	-0.11	57.78k	11.37	11.26	11.38	12.17	8.34							
stocksmart	plfe	%	$10.53	9.99		5,502	10.7	10.35										
stocktwits	plfe	-0.97%	11.27		-0.11													
streetinsider-com	plfe	0.97%	11.27	$11.37	-0.11	57,580	$11.37	$11.26	$11.38	$12.17	$8.34		12.38				$0.91	
thecramerreport	plfe		11.38	11.61	-0.19	25932	11.70	11.34										
thestree	plfe	-0.97%	$11.27	11.37	-0.11	57780	11.37	11.26	11.38	-12.17	8.34	2.9574697e7		3.42179244e8				
tickerspy	plfe	-0.97%	$11.27	11.37	-0.11	57,780	11.37	11.26	11.38	12.17	8.34		10.9	336.5m	2.20%	$0.06		
tmx-quotemedia	plfe	-0.97%	11.270	11.370	-0.110	61,540	11.370	11.260	11.380	12.170	8.340	29,574,697	12.50	333,306,835	2.197	0.063 usd	0.91	
updown	plfe	-0.97%	$11.27	$11.37	-$0.11	57,780	$11.37	$11.26	$11.38	$12.17	$8.34	29.57b	11.09	$342m			1.04	
wallstreetsurvivor	plfe	-0.97%	11.27	11.37	-0.11	57,580	11.37	11.26		12.17	8.34		12.50	$337m	2.20%	0.25 -	0.73	
yahoo-finance	plfe	0.97%	11.27	11.37	0.11	57,780	11.37	11.26	11.38	12.17	8.34		10.84	333.30m	2.10%	0.25	1.04	
ycharts-com	plfe	-0.97%	11.27		-0.11					12.17	8.34		10.84	333.37m	2.22%		1.04	
zacks	plfe	(-0.97%)	11.27		-0.11	vol.  57,780	11.37	11.26		12.17	8.34		13.71	336.56 m	2.20	0.25	.83	
advfn	jpm	-1.85	40.675	41.2	-0.765	29581228	41.4	40.59										
barchart	jpm	-1.83%	40.68	41.20	-0.76	23,553,570	41.40	40.59	41.44	47.81	35.06		8.91	$162.05 b	2.4%	$1.00	+4.50	
barrons	jpm	1.85%	40.675	41.20	-0.765	29.580m	41.40	40.625				3.98 billion		$164.98 billion	2.46%	$0.25		
bloomberg	jpm	-1.846%	40.675	41.200	-0.765	29,581,228	41.400	40.590		48.36	35.55	3,973.685mil	7.752	161,411.100mil	1.474	0.250 regular cash	5.240	
boston-com	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,580,028	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,580,028	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
business-insider	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,580,028	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
chron	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,580,028	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
cio-com	jpm	-1.83%	40.68 usd	41.20	-0.7600	29,580,028	41.40	40.59	41.44	48.36	35.55	3,973,684,787	8.692	162b	2.4	1		
cnn-money	jpm	-1.85%	40.67	41.20	-0.77	29,581,028	41.40	40.59	41.44				8.7	$161.6b	2.46%			
easystockalterts	jpm	-1.75%	40.72	41.20	-0.72	29571267	41.40	40.59	41.44	48.36	35.55		8.70				4.68	
eresearch-fidelity-com	jpm	-1.85%	40.6750	41.2000	-0.7650	+2.75%	41.4000	40.5900	41.4400	48.3600	35.5500	3,973,685,000	0.83	$164.67b	$0.250000	07/31/11		
finance-abc7-com	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,579,628	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,579,628	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
financial-content	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,579,628	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-1.9%	$40.67	41.20	-0.76	29,588,447	41.40	40.59	41.44	48.36	35.55	3.97 bil	8.7	162 bil	2.5	1.00	4.68	
finviz	jpm	-1.85%	40.67			29,552,342			41.44	-14.92%	16.03%	3.97b	8.85	164.67b		1.00	4.68	
fool	jpm	-1.86%	$40.67	$41.20	-0.77	29,557,964	$41.40	$40.59	$41.44	$48.36	$35.55		8.80	$161.61b	0.50%	1.00		
foxbusiness	jpm		$40.67		-0.77	31,638,341			$41.44									
google-finance	jpm	(-1.86%)	40.67	41.20	-0.77	29.58m	41.40	40.59		48.36	35.55	3.91b	8.68	159.03b	2.46	0.25	4.68	
howthemarketworks	jpm	-1.834%	40.68	41.2	-0.76	29,579,628	41.4	40.59	41.44									
hpcwire	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,579,628	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
insidestocks	jpm	-1.91%	40.65	41.20	-0.79	22096887	41.40	40.59					price earnings ratio: 8.69					
investopedia	jpm	-1.84 %	$40.68	41.20	-0.76				41.44									
investorguide	jpm	-1.85%	40.675	41.20	-0.765		41.40	40.59		48.36	35.55		8.85	161.0b			4.684	
marketintellisearch	jpm	-1.57 %	$40.79	$41.20	-0.65	29289.50k	$41.40	$40.59	$41.44			3973.69m	8.85	164.67b	2.41 %		4.68	
marketwatch	jpm	-1.85%	$40.64	open: 41.20	-0.77	220,845	$41.40	$40.63	$41.44	$48.36	$35.55		8.70	$164.98b	2.46%	0.25	4.68	
minyanville	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,579,628	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
msn-money	jpm	-1.85%	40.68	41.20	-0.76	29.58 mil	41.40	40.59	41.44	48.36	35.55	3.97 bil	8.69	164.67 bil	2.41%	1.00	4.69	
nasdaq-com	jpm	1.79%	$ 40.70		0.74	28,505,864	$ 41.40	$ 40.59	$ 41.44	$ 48.36	$ 35.55	3,973,685,000	8.7	$ 161,728,979,500	2.41 %	$1.000000	$ 4.68	
optimum	jpm	-1.74%	40.72 ( 3:57 pm edt)	41.20	-0.72	28,659,778	41.40	40.59	41.44	48.36	35.55	3.97b	8.7	161.8b	2.46	1.00	4.68	
paidcontent	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,579,628	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
pc-quote	jpm	-1.86%	40.67	41.2	-0.77	31,839,626	41.4	40.59	41.44	48.36	35.55	4,008,267,273	8.90812	163,016,230,000		0.25		
personal-wealth-biz	jpm	-1.86%	40.67	41.20	-0.77	31,610,056	41.40	40.59	41.44	48.36	35.55		8.85		1.45	0.60	4.684	
predictwallstreet	jpm	-1.85%	40.68		-0.77	29,580,828												
raymond-james	jpm	-1.85	40.68	41.20	-0.77	29,580,828	41.40	40.59	40.68	48.36	35.55		8.62				4.72	
renewable-energy-world	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,579,628	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
screamingmedia	jpm																	
scroli	jpm	-1.86%	jpm 40.67	41.20	-0.77	26,589,217	41.40	40.59	41.44	48.36	35.55		8.68				4.68	
simple-stock-quotes	jpm	-1.85%	last trade: 40.67		change: -0.765								p/e ratio: 8.85					
smartmoney	jpm	(-1.85%)	40.68	$41.20	-0.76	29,581,228	$41.40	$40.59	$41.44	$48.36	$35.55			164,669,500	2.41%	$0.25		
stocknod	jpm	-1.834%	40.68 usd	41.20	-0.7600	29,580,028	41.40	40.59	41.44	48.36	35.55	3,973,684,787						
stockpickr	jpm	-1.76%	$40.71 -0.73 | -1.76%	41.21	-0.73	28.50m	41.40	40.59	41.44	48.36	35.55							
stocksmart	jpm	%	$41.83	42.1		2,816,664	42.99	41.75										
stocktwits	jpm	-1.86%	40.67		-0.77													
streetinsider-com	jpm	1.74%	40.72	$41.20	-0.72	29,571,267	$41.40	$40.59	$41.44	$48.36	$35.55		8.70				$4.68	
thecramerreport	jpm		41.44	41.50	-0.25	23955748	41.79	41.29										
thestree	jpm	-1.85%	$40.68	41.21	-0.76	29580828	41.4	40.59	41.44	-48.36	35.55	3.973684787e9		1.6566291877e11				
tickerspy	jpm	-1.74%	$40.72	41.20	-0.72	28,735,646	41.40	40.59	41.44	48.36	35.55		8.9	165.2b	2.41%	$0.25		
tmx-quotemedia	jpm	-1.86%	40.670	41.200	-0.770	31,638,341	41.400	40.590	41.440	48.360	35.550	3,973,684,787	8.90	161,609,760,287	2.413	0.250 usd	4.68	
updown	jpm	-1.83%	$40.68	$41.20	-$0.76	29,576,567	$41.40	$40.59	$41.44	$48.36	$35.55	3973.68b	9.21	$165.66b			4.53	
wallstreetsurvivor	jpm	-1.83%	40.68	41.20	-0.76	29,579,628	41.40	40.59		48.36	35.55		8.90	$165b	2.40%	0.20 -	3.96	
yahoo-finance	jpm	1.85%	40.67	41.20	0.76	29,552,942	41.40	40.59	41.44	48.36	35.55		8.68	161.01b	2.40%	1.00	4.68	
ycharts-com	jpm	-1.86%	40.67		-0.77					48.36	35.55		8.69	161.61b	2.45%		4.68	
zacks	jpm	(-1.86%)	40.68		-0.77	vol.  29,581,628	41.40	40.59		48.36	35.55		8.85	164.67 b	2.41	1.00	4.68	
advfn	pei	-4.88	15.22	15.87	-0.78	616412	15.92	15.22										
barchart	pei	-4.88%	15.22	15.87	-0.78	616,412	15.92	15.22	16.00	17.34	9.68		9.26	$843.80 m	3.77%	$0.60	-0.94	
barrons	pei	4.88%	15.22	15.87	-0.78	611,250	15.92	15.22				50.64 million		$894.82 million	3.94%	$0.15		
bloomberg	pei	-4.875%	15.220	15.870	-0.780	616,412	15.920	15.220		17.34	10.03	55.648mil		846.958mil	3.940	0.150 regular cash	-1.290	
boston-com	pei	-4.875%	15.22 usd	15.87	-0.7800	616,412	15.92	15.22	16.00	16.55	10.03	55,647,697						
bostonmerchant	pei	-4.875%	15.22 usd	15.87	-0.7800	616,412	15.92	15.22	16.00	16.55	10.03	55,647,697						
business-insider	pei	-4.875%	15.22 usd	15.87	-0.7800	616,412	15.92	15.22	16.00	16.55	10.03	55,647,697						
chron	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
cio-com	pei	-4.87%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697		847m	3.7	0.6		
cnn-money	pei	-4.87%	15.22	15.87	-0.78	611,358	15.92	15.22	16.00				nm	$847.0m	3.94%			
easystockalterts	pei	-4.91%	15.22	15.87	-0.78	611358	15.92	15.22	16.00	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	-4.87%	15.2200	15.8700	-0.7800	+27.59%	15.9200	15.2200	16.0000	17.3400	10.0300	55,648,000	15.13	$890.37m	$0.150000	06/15/11		
finance-abc7-com	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
financial-content	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
finapps-forbes-com	pei	-4.9%	$15.22	15.87	-0.78	611,358	15.92	15.22	16.00	17.34	10.03	56 mil		847 mil	3.9	0.60	-0.94	
finviz	pei	-4.87%	15.22			611,358			16.00	-12.23%	58.74%	55.65m		890.40m		0.60	-1.35	
fool	pei	-4.75%	$15.24	$15.87	-0.76	506,021	$15.92	$15.23	$16.00	$17.34	$10.03		0.00	$848.07m	6.60%	0.60		
foxbusiness	pei		$15.22		-0.78	618,312			$16.00									
google-finance	pei	(-4.87%)	15.22	15.87	-0.78	616,412.00	15.92	15.22		17.34	10.03	55.65m		846.96m	3.94	0.15	-1.35	
howthemarketworks	pei	-4.875%	15.22	15.87	-0.78	611,250	15.92	15.22	16									
hpcwire	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
insidestocks	pei	-4.87%	15.22	15.87	-0.78	611250	15.92	15.22					price earnings ratio: 8.90					
investopedia	pei	-4.87 %	$15.22	15.87	-0.78				16.00									
investorguide	pei	-4.87%	15.22	15.87	-0.78		15.92	15.22		17.34	10.03			846.9m			-0.927	
marketintellisearch	pei	-4.87 %	$15.22	$15.87	-0.78	536.20k	$15.92	$15.22	$16.00			55.65m	0.00	0.89b	3.75 %		-1.35	
marketwatch	pei	-4.88%	$15.22	open: 15.87	-0.78	11,352	$15.92	$15.22	$16.00	$17.34	$10.03			$894.82m	3.94%	0.15		
minyanville	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
msn-money	pei	-4.87%	15.22	15.87	-0.78	611,358	15.92	15.22	16.00	17.34	10.03	55.65 mil	-11.89	890.36 mil	3.75%	0.60	-0.99	
nasdaq-com	pei	4.87%	$ 15.22		0.78	611,358	$ 15.92	$ 15.22	$ 16	$ 17.34	$ 10.03	55,648,000		$ 846,962,560	3.75 %	$0.600000	$ -0.94	
optimum	pei	-4.88%	15.22 ( 4:15 pm edt)	15.87	-0.78	611,358	15.92	15.22	16.00	17.34	10.03	55.65m		847.0m	3.94	0.60	-1.27	
paidcontent	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
pc-quote	pei	-4.88%	15.22	15.87	-0.78	616,412	15.92	15.22	16.0	17.34	10.03	58,207,372	-12.4375	885,916,000		0.15		
personal-wealth-biz	pei	-4.87%	15.22	15.87	-0.78	618,312	15.92	15.22	16.00	17.34	10.03				3.75	0.60	-0.927	
predictwallstreet	pei	-4.88%	15.22		-0.78	611,358												
raymond-james	pei	-4.88	15.22	15.87	-0.78	611,358	15.92	15.22	15.22	17.34	10.03						-1.32	
renewable-energy-world	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
screamingmedia	pei																	
scroli	pei	%	pei			0												
simple-stock-quotes	pei	-4.87%	last trade: 15.22		change: -0.780													
smartmoney	pei	(-4.88%)	15.22	$15.87	-0.78	611,358	$15.92	$15.22	$16.00	$17.34	$10.03			890,400	3.75%	$0.15		
stocknod	pei	-4.875%	15.22 usd	15.87	-0.7800	611,358	15.92	15.22	16.00	16.55	10.03	55,647,697						
stockpickr	pei	-4.88%	$15.22 -0.78 | -4.88%	15.87	-0.78	611.36k	15.92	15.22	16.00	17.34	10.03							
stocksmart	pei	%	$16.46	14.65		39,258	17	16.28										
stocktwits	pei	-4.81%	15.23		-0.77													
streetinsider-com	pei	4.88%	15.22	$15.87	-0.78	611,358	$15.92	$15.22	$16.00	$17.34	$10.03						$-1.27	
thecramerreport	pei		16.00	15.96	+0.08	229679	16.09	15.83										
thestree	pei	-4.88%	$15.22	15.87	-0.78	611358	15.92	15.22	16.0	-17.34	10.03	5.5647697e7		8.85911336e8				
tickerspy	pei	-4.87%	$15.22	15.87	-0.78	611,358	15.92	15.22	16.00	17.34	10.03		-12.5	890.3m	3.75%	$0.15		
tmx-quotemedia	pei	-4.88%	15.220	15.870	-0.780	618,312	15.920	15.220	16.000	17.340	10.030	55,647,697		846,957,948	3.750	0.150 usd	-0.93	
updown	pei	-4.88%	$15.22	$15.87	-$0.78	604,960	$15.92	$15.22	$16.00	$17.34	$10.03	55.64b		$886m			-0.91	
wallstreetsurvivor	pei	-4.88%	15.22	15.87	-0.78	611,250	15.92	15.22		17.34	10.03			$890m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	4.87%	15.22	15.87	0.78	611,358	15.92	15.22	16.00	17.34	10.03			846.95m	3.70%	0.60	-0.93	
ycharts-com	pei	-4.81%	15.23		-0.77					17.34	10.03			844.35m	3.99%		-0.90	
zacks	pei	(-4.88%)	15.22		-0.78	vol.  616,412	15.92	15.22		17.34	10.03		9.3	890.37 m	3.75	0.60	1.72	
advfn	praa	-1.26	79.19	80.0	-1.01	109086	80.58	79.08										
barchart	praa	-1.26%	79.19	80.00	-1.01	214,775	80.58	79.08	80.20	90.95	62.31		17.01	$1.35 b			+4.76	
barrons	praa	1.26%	79.19	80.00	-1.01	108,986	80.58	79.08				16.88 million		$1.42 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	-1.259%	79.190	80.000	-1.010	109,086	80.580	79.080		90.95	62.31	17.105mil	16.636	1,354.538mil		1.000 special cash	4.760	
boston-com	praa	-1.259%	79.19 usd	80.00	-1.010	109,086	80.58	79.08	80.20	90.95	62.08	17,104,916						
bostonmerchant	praa	-1.259%	79.19 usd	80.00	-1.010	109,086	80.58	79.08	80.20	90.95	62.08	17,104,916						
business-insider	praa	-1.259%	79.19 usd	80.00	-1.010	109,086	80.58	79.08	80.20	90.95	62.08	17,104,916						
chron	praa	-1.259%	79.19 usd	80.00	-1.010	109,086	80.58	79.08	80.20	90.95	62.08	17,104,916						
cio-com	praa	-1.26%	79.19 usd	80.00	-1.010	109,086	80.58	79.08	80.20	90.95	62.08	17,104,916	16.64	1b				
cnn-money	praa	-1.26%	79.19	80.19	-1.01	104,315	80.58	79.08	80.20				18.2	$1.4b				
easystockalterts	praa	-1.26%	79.19	80.00	-1.01	109086	80.58	79.08	80.20	90.95	62.08		16.64				4.76	
eresearch-fidelity-com	praa	-1.26%	79.1900	80.0000	-1.0100	+20.22%	80.5800	79.0800	80.2000	90.9500	62.3100	17,105,000	33.80	$1.37b				
finance-abc7-com	praa	-1.259%	79.19 usd	80.00	-1.010	108,986	80.58	79.08	80.20	90.95	62.08	17,104,916						
finance-abc7chicago-com	praa	-1.259%	79.19 usd	80.00	-1.010	108,986	80.58	79.08	80.20	90.95	62.08	17,104,916						
financial-content	praa	-1.259%	79.19 usd	80.00	-1.010	108,986	80.58	79.08	80.20	90.95	62.08	17,104,916						
finapps-forbes-com	praa	-1.3%	$79.19	80.00	-1.01	108,986	80.58	79.08	80.20	90.95	62.31	17 mil	16.6	1 bil	0.0	0.00	4.76	
finviz	praa	-1.26%	79.19			108,986			80.20	-12.93%	27.09%	17.10m	16.60	1.35b			4.77	
fool	praa	-1.26%	$79.19	$80.00	-1.01	108,986	$80.58	$79.08	$80.20	$90.95	$62.31		17.00	$1.35b				
foxbusiness	praa		$79.19		-1.01	109,653			$80.20									
google-finance	praa	(-1.26%)	79.19	80.00	-1.01	109,086.00	80.58	79.08		90.95	62.31	17.10m	16.60	1.35b			4.77	
howthemarketworks	praa	-1.259%	79.19	80	-1.01	99,728	80.58	79.08	80.2									
hpcwire	praa	-1.259%	79.19 usd	80.00	-1.010	109,086	80.58	79.08	80.20	90.95	62.08	17,104,916						
insidestocks	praa	-1.26%	79.19	80.00	-1.01	109086	80.58	79.08					price earnings ratio: 16.64					
investopedia	praa	-1.26 %	$79.19	80.00	-1.01				80.20									
investorguide	praa	-1.26%	79.19	80.00	-1.01		80.58	79.08		90.95	62.31		16.81	1.354b			4.771	
marketintellisearch	praa	-1.26 %	$79.19	$80.00	-1.01	114.10k	$80.58	$79.08	$80.20			17.10m	16.81	1.37b	0.0 %		4.77	
marketwatch	praa	-1.26%	$79.19	open: 80.00	-1.01	7,497	$80.58	$79.08	$80.20	$90.95	$62.31		16.66	$1.42b			4.75	
minyanville	praa	-1.259%	79.19 usd	80.00	-1.010	108,986	80.58	79.08	80.20	90.95	62.08	17,104,916						
msn-money	praa	-1.26%	79.19	80.00	-1.01	108,986	80.58	79.08	80.20	90.95	62.31	17.10 mil	16.57	1.37 bil			4.77	
nasdaq-com	praa	1.26%	$ 79.19	$ 80	1.01	108,986	$ 80.58	$ 79.08	$ 80.20	$ 90.95	$ 62.31	17,105,000	16.64	$ 1,354,544,950			$ 4.76	
optimum	praa	-1.26%	79.19 ( 4:30 pm edt)	80.00	-1.01	108,986	80.58	79.08	80.20	90.95	62.08	17.10m	16.6	1.4b			4.76	
paidcontent	praa	-1.259%	79.19 usd	80.00	-1.010	108,986	80.58	79.08	80.20	90.95	62.08	17,104,916						
pc-quote	praa	-1.26%	79.19	80.0	-1.01	109,086	80.58	79.08	80.2	90.95	62.08	17,489,481	16.93933	1,384,992,000		1.0		
personal-wealth-biz	praa	-1.26%	79.19	80.00	-1.01	109,653	80.58	79.08	80.20	90.95	62.31		16.81			0.00	4.771	
predictwallstreet	praa	-1.26%	79.19		-1.01	108,986												
raymond-james	praa	-1.26	79.19	80.00	-1.01	108,986	80.58	79.08	79.19	90.95	62.31		16.53				4.79	
renewable-energy-world	praa	-1.259%	79.19 usd	80.00	-1.010	108,986	80.58	79.08	80.20	90.95	62.08	17,104,916						
screamingmedia	praa																	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	-1.26%	last trade: 79.19		change: -1.010								p/e ratio: 16.81					
smartmoney	praa	(-1.26%)	79.19	$80.00	-1.01	108,986	$80.58	$79.08	$80.20	$90.95	$62.31			1,371,800	0.00%	$1.00		
stocknod	praa	-1.259%	79.19 usd	80.00	-1.010	108,986	80.58	79.08	80.20	90.95	62.08	17,104,916						
stockpickr	praa	-1.26%	$79.19 -1.01 | -1.26%	80.00	-1.01	108.99k	80.58	79.08	80.20	90.95	62.31							
stocksmart	praa	%	$84.39	76.23		7,522	86.57	84.39										
stocktwits	praa	-1.31%	79.15		-1.05													
streetinsider-com	praa	1.26%	79.19	$80.00	-1.01	108,986	$80.58	$79.08	$80.20	$90.95	$62.08		16.64				$4.76	
thecramerreport	praa		80.20	80.83	-0.77	91519	81.44	79.76										
thestree	praa	-1.26%	$79.19	80.0	-1.01	108986	80.58	79.08	80.2	-90.95	62.31	1.7104916e7		1.384985049e9				
tickerspy	praa	-1.26%	$79.19	80.00	-1.01	108,986	80.58	79.08	80.20	90.95	62.31		16.8	1.3b	0.00%	$1.00		
tmx-quotemedia	praa	-1.26%	79.190	80.000	-1.010	109,653	80.580	79.080	80.200	90.950	62.310	17,104,916	16.80	1,354,538,298			4.76	
updown	praa	-1.26%	$79.19	$80.00	-$1.01	98,236	$80.58	$79.08	$80.20	$90.95	$62.31	17.10b	16.88	$1.38b			4.80	
wallstreetsurvivor	praa	-1.26%	79.19	80.00	-1.01	99,728	80.58	79.08		90.95	62.31		16.80	$1b			4.35	
yahoo-finance	praa	1.26%	79.19	80.00	1.01	108,986	80.58	79.08	80.20	90.95	62.31		16.60	1.35b			4.77	
ycharts-com	praa	-1.31%	79.15		-1.05					90.95	62.08		16.56	1.35b	0.00%		4.78	
zacks	praa	(-1.26%)	79.19		-1.01	vol.  109,086	80.58	79.08		90.95	62.08		16.85	1.37 b	0.00	0.00	4.76	
advfn	hig	-2.24	23.08	23.45	-0.53	5385471	23.62	23.07										
barchart	hig	-2.24%	23.08	23.45	-0.53	5,385,471	23.62	23.07	23.61	30.86	18.59		5.18	$10.26 b	1.69%	$0.40	+3.73	
barrons	hig	2.24%	23.08	23.45	-0.53	5.341m	23.62	23.07				481.50 million		$11.41 billion	1.73%	$0.1		
bloomberg	hig	-2.245%	23.080	23.450	-0.530	5,385,471	23.620	23.070		31.08	18.81	445.274mil	5.858	10,276.920mil	1.298	0.100 regular cash	3.940	
boston-com	hig	-2.245%	23.08 usd	23.45	-0.5300	5,385,471	23.62	23.07	23.61	31.08	18.81	445,273,635						
bostonmerchant	hig	-2.245%	23.08 usd	23.45	-0.5300	5,385,471	23.62	23.07	23.61	31.08	18.81	445,273,635						
business-insider	hig	-2.245%	23.08 usd	23.45	-0.5300	5,385,471	23.62	23.07	23.61	31.08	18.81	445,273,635						
chron	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
cio-com	hig	-2.24%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635	6.690	10b	1.7	0.4		
easystockalterts	hig	-2.26%	23.08	23.45	-0.53	5341306	23.62	23.07	23.61	31.08	18.81		6.69				3.45	
eresearch-fidelity-com	hig	-2.24%	23.0800	23.4500	-0.5300	+0.90%	23.6200	23.0700	23.6100	31.0800	18.8100	445,274,000	4.03	$10.51b	$0.100000	07/01/11		
finance-abc7-com	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
financial-content	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
finapps-forbes-com	hig	-2.2%	$23.08	23.45	-0.53	5,341,306	23.62	23.07	23.61	31.08	18.81	445 mil	6.2	10 bil	1.7	0.40	3.73	
finviz	hig	-2.24%	23.08			5,341,306			23.61	-25.21%	24.17%	445.27m	6.78	10.51b		0.40	3.48	
fool	hig	-2.24%	$23.08	$23.45	-0.53	5,341,306	$23.62	$23.07	$23.61	$31.08	$18.81		6.90	$10.28b	0.80%	0.40		
foxbusiness	hig		$23.08		-0.53	5,396,949			$23.61									
google-finance	hig	(-2.24%)	23.08	23.45	-0.53	5.39m	23.62	23.07		31.08	18.81	445.27m	6.63	10.28b	1.73	0.10	3.48	
howthemarketworks	hig	-2.245%	23.08	23.45	-0.53	5,340,946	23.62	23.07	23.61									
hpcwire	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
insidestocks	hig	-2.24%	23.08	23.45	-0.53	5343944	23.62	23.07					price earnings ratio: 5.05					
investopedia	hig	-2.24 %	$23.08	23.45	-0.53				23.61									
investorguide	hig	-2.24%	23.08	23.45	-0.53		23.62	23.07		31.08	18.81		6.42	10.277b			3.676	
marketintellisearch	hig	-2.24 %	$23.08	$23.45	-0.53	5273.40k	$23.62	$23.07	$23.61			445.27m	6.78	10.51b	1.69 %		3.48	
marketwatch	hig	-2.24%	$23.06	open: 23.45	-0.53	54,402	$23.62	$23.07	$23.61	$31.08	$18.81		7.02	$11.41b	1.73%	0.10	3.29	
minyanville	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
msn-money	hig	-2.24%	23.08	23.45	-0.53	5.34 mil	23.62	23.07	23.61	31.08	18.81	445.27 mil	6.06	10.51 bil	1.69%	0.40	3.80	
nasdaq-com	hig	2.24%	$ 23.08		0.53	5,341,306	$ 23.62	$ 23.07	$ 23.61	$ 31.08	$ 18.81	445,274,000	6.19	$ 10,276,923,920	1.69 %	$0.400000	$ 3.73	
optimum	hig	-2.24%	23.08 ( 4:15 pm edt)	23.45	-0.53	5,341,306	23.62	23.07	23.61	31.08	18.81	445.27m	6.7	10.3b	1.73	0.40	3.45	
paidcontent	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
pc-quote	hig	-2.24%	23.08	23.45	-0.53	5,387,149	23.62	23.07	23.61	31.08	18.81	456,849,567	6.21522	10,544,088,000		0.1		
personal-wealth-biz	hig	-2.24%	23.08	23.45	-0.53	5,396,949	23.62	23.07	23.61	31.08	18.81		6.42		1.27	0.30	3.676	
predictwallstreet	hig	-2.24%	23.08		-0.53	5,341,306												
raymond-james	hig	-2.24	23.08	23.45	-0.53	5,341,306	23.62	23.07	23.08	31.08	18.81		6.12				3.77	
renewable-energy-world	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
screamingmedia	hig																	
scroli	hig	-2.24%	hig 23.08	23.45	-0.53	4,403,792	23.62	23.07	23.61	31.08	18.81		6.63				3.48	
simple-stock-quotes	hig	-2.24%	last trade: 23.08		change: -0.530								p/e ratio: 6.42					
smartmoney	hig	(-2.24%)	23.08	$23.45	-0.53	5,341,306	$23.62	$23.07	$23.61	$31.08	$18.81			10,512,900	1.69%	$0.10		
stocknod	hig	-2.245%	23.08 usd	23.45	-0.5300	5,341,306	23.62	23.07	23.61	31.08	18.81	445,273,635						
stockpickr	hig	-2.24%	$23.08 -0.53 | -2.24%	23.54	-0.53	5.34m	23.62	23.07	23.61	31.08	18.81							
stocksmart	hig	%	$25.63	26.2		314,126	26.52	25.59										
stocktwits	hig	-2.20%	23.09		-0.52													
streetinsider-com	hig	2.24%	23.08	$23.45	-0.53	5,341,306	$23.62	$23.07	$23.61	$31.08	$18.81		6.69				$3.45	
thecramerreport	hig		23.61	23.72	-0.07	4903446	23.96	23.55										
thestree	hig	-2.24%	$23.08	23.54	-0.53	5341306	23.62	23.07	23.61	-31.08	18.81	4.45273635e8		1.0544079677e10				
tickerspy	hig	-2.24%	$23.08	23.45	-0.53	5,341,306	23.62	23.07	23.61	31.08	18.81		6.2	10.5b	1.69%	$0.10		
tmx-quotemedia	hig	-2.24%	23.080	23.450	-0.530	5,396,949	23.620	23.070	23.610	31.080	18.810	445,273,635	6.80	10,276,915,496	1.694	0.100 usd	3.45	
updown	hig	-2.24%	$23.08	$23.45	-$0.53	5,328,050	$23.62	$23.07	$23.61	$31.08	$18.81	445.27b	5.75	$10.54b			4.12	
wallstreetsurvivor	hig	-2.24%	23.08	23.45	-0.53	5,340,946	23.62	23.07		31.08	18.81		6.80	$11b	1.70%	0.20 -	2.49	
yahoo-finance	hig	2.24%	23.08	23.45	0.53	5,341,306	23.62	23.07	23.61	31.08	18.81		6.28	10.28b	1.70%	0.40	3.68	
ycharts-com	hig	-2.20%	23.09		-0.52					31.08	18.81		6.41	10.27b	1.74%		3.60	
zacks	hig	(-2.24%)	23.08		-0.53	vol.  5,385,471	23.62	23.07		31.08	18.81		5.17	10.51 b	1.69	0.40	4.57	
advfn	egov	-3.99	12.5	12.98	-0.52	285766	13.01	12.3001										
barchart	egov	-3.99%	12.50	12.98	-0.52	337,640	13.01	12.30	13.02	13.80	6.33		42.77	$810.88 m			+0.31	
barrons	egov	3.99%	12.50	12.98	-0.52	285,766	13.01	12.30				63.61 million		$845.06 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	-3.994%	12.500	12.980	-0.520	285,766	13.010	12.300		13.80	6.32	63.971mil	40.323	799.637mil	2.000	0.250 special cash	0.310	
boston-com	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
bostonmerchant	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
business-insider	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
chron	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
cio-com	egov	-3.99%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937	40.32	800m				
cnn-money	egov	-3.99%	12.50	12.98	-0.52	285,766	13.01	12.30	13.02				40.3	$799.6m				
easystockalterts	egov	-4.01%	12.50	12.98	-0.52	285766	13.01	12.30	13.02	13.80	6.50		40.32				0.31	
eresearch-fidelity-com	egov	-3.99%	12.5000	12.9800	-0.5200	+71.77%	13.0100	12.3001	13.0200	13.8000	6.5000	63,971,000	8.28	$832.90m				
finance-abc7-com	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
finance-abc7chicago-com	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
financial-content	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
finapps-forbes-com	egov	-4.0%	$12.50	12.98	-0.52	285,766	13.01	12.30	13.02	13.80	6.50	64 mil	40.3	800 mil	0.0	0.00	0.31	
finviz	egov	-3.99%	12.50			285,766			13.02	-9.42%	97.70%	63.97m	40.32	799.63m			0.31	
fool	egov	-3.99%	$12.50	$12.98	-0.52	285,766	$13.01	$12.30	$13.02	$13.80	$6.50		42.80	$799.64m				
foxbusiness	egov		$12.50		-0.52	287,888			$13.02									
google-finance	egov	(-3.99%)	12.50	12.98	-0.52	285,766.00	13.01	12.30		13.80	6.50	63.97m	40.20	799.64m	null	null	0.31	
howthemarketworks	egov	-3.994%	12.5	12.98	-0.52	265,114	13.01	12.3001	13.02									
hpcwire	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
insidestocks	egov	-3.99%	12.50	12.98	-0.52	285766	13.01	12.30					price earnings ratio: 40.32					
investopedia	egov	-3.99 %	$12.50	12.98	-0.52				13.02									
investorguide	egov	-3.99%	12.50	12.94	-0.52		13.01	12.3001		13.80	6.50		42.00	799.6m			0.31	
marketintellisearch	egov	-3.92 %	$12.51	$12.94	-0.51	263.00k	$12.98	$12.36	$13.02			63.97m	42.00	0.83b	0.0 %		0.31	
marketwatch	egov	-3.99%	$12.50	open: 12.98	-0.52	12,165	$13.01	$12.30	$13.02	$13.80	$6.50		39.71	$845.06m			0.31	
minyanville	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
msn-money	egov	-3.99%	12.50	12.98	-0.52	285,766	13.01	12.30	13.02	13.80	6.50	63.97 mil	40.32	832.9 mil			0.31	
nasdaq-com	egov	3.99%	$ 12.50	$ 12.98	0.52	285,766	$ 13.01	$ 12.3001	$ 13.02	$ 13.80	$ 6.50	63,971,000	40.32	$ 799,637,500			$ 0.31	
optimum	egov	-3.99%	12.50 ( 4:30 pm edt)	12.98	-0.52	285,766	13.01	12.30	13.02	13.80	6.50	63.97m	40.3	799.6m			0.31	
paidcontent	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
pc-quote	egov	-3.99%	12.5	12.98	-0.52	285,766	13.01	12.3001	13.02	13.80	6.50	67,860,440	42.77419	848,256,000		0.25		
personal-wealth-biz	egov	-3.99%	12.50	12.94	-0.52	287,888	13.01	12.3001	13.02	13.80	6.50		42.00		1.92	0.25	0.31	
predictwallstreet	egov	-3.99%	12.50		-0.52	285,766												
raymond-james	egov	-3.99	12.50	12.98	-0.52	285,766	13.01	12.30	12.50	13.80	6.50		40.32				0.31	
renewable-energy-world	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
screamingmedia	egov																	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	-3.99%	last trade: 12.50		change: -0.520								p/e ratio: 42.0					
smartmoney	egov	(-3.99%)	12.50	$12.98	-0.52	285,766	$13.01	$12.30	$13.02	$13.80	$6.50			832,900	0.00%	$0.25		
stocknod	egov	-3.994%	12.50 usd	12.98	-0.5200	285,766	13.01	12.30	13.02	13.80	6.500	63,970,937						
stockpickr	egov	-3.99%	$12.50 -0.52 | -3.99%	12.98	-0.52	285.77k	13.01	12.30	13.02	13.80	6.50							
stocksmart	egov	%	$12.73	9.79		25,095	13.31	12.68										
stocktwits	egov	-3.99%	12.50		-0.52													
streetinsider-com	egov	3.99%	12.50	$12.98	-0.52	285,766	$13.01	$12.30	$13.02	$13.80	$6.50		40.32				$0.31	
thecramerreport	egov		13.02	13.22	-0.24	210971	13.37	13.00										
thestree	egov	-3.99%	$12.5	12.98	-0.52	285766	13.01	12.3	13.02	-13.8	6.5	6.3970937e7		8.48254625e8				
tickerspy	egov	-3.99%	$12.50	12.98	-0.52	285,766	13.01	12.30	13.02	13.80	6.50		42.0	832.9m	0.00%	$0.25		
tmx-quotemedia	egov	-3.99%	12.500	12.980	-0.520	287,888	13.010	12.300	13.020	13.800	6.500	63,970,937	42.00	799,636,713			0.31	
updown	egov	-3.99%	$12.50	$12.98	-$0.52	264,263	$13.01	$12.30	$13.02	$13.80	$6.50	63.97b	41.99	$848m			0.32	
wallstreetsurvivor	egov	-3.99%	12.50	12.98	-0.52	265,114	13.01	12.30		13.80	6.50		42.00	$833m		0.55 -	0.28	
yahoo-finance	egov	3.99%	12.50	12.94	0.52	285,766	13.01	12.30	13.02	13.80	6.50		40.32	799.62m			0.31	
ycharts-com	egov	-3.99%	12.50		-0.52					13.74	6.50		40.32	810.88m	0.00%		0.31	
zacks	egov	(-3.99%)	12.50		-0.52	vol.  285,766	13.01	12.30		13.80	6.50		42	832.90 m	0.00	0.00	.31	
advfn	nflx	0.94	269.42	269.57	2.51	5432174	274.0	267.2										
barchart	nflx	+0.94%	269.42	269.57	+2.51	5,439,182	274.00	267.20	266.91	304.79	95.33		71.45	$14.25 b			+3.48	
barrons	nflx	0.94%	269.42	269.57	+2.51	5.431m	274.00	267.20				54.30 million		$14.52 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	0.940%	269.420	269.570	2.510	5,375,174	274.000	267.200		304.79	95.33	52.536mil	68.383	14,154.840mil			3.940	
boston-com	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
bostonmerchant	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
business-insider	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
chron	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
cio-com	nflx	+0.94%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374	77.42	14b				
cnn-money	nflx	+0.94%	269.42	269.57	+2.51	5,432,174	274.00	267.20	266.91				77.4	$14.1b				
easystockalterts	nflx	0.93%	269.42	269.57	+2.51	5431134	274.00	267.20	266.91	304.79	95.33		77.42				3.48	
eresearch-fidelity-com	nflx	0.94%	269.4200	269.5700	2.5100	+159.67%	274.0000	267.2000	266.9100	304.7900	95.3300	52,491,000	1.77	$14.01b				
finance-abc7-com	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
finance-abc7chicago-com	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
financial-content	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
finapps-forbes-com	nflx	0.9%	$269.42	269.57	2.51	5,432,174	274.00	267.20	266.91	304.79	95.33	52 mil	68.4	14 bil	0.0	0.00	3.94	
finviz	nflx	0.94%	269.42			5,431,334			266.91	-11.60%	182.62%	52.49m	76.70	14.01b			3.48	
fool	nflx	+0.67%	$268.70	$269.57	1.79	5,265,065	$274.00	$267.20	$266.91	$304.79	$95.33		80.90	$14.11b				
foxbusiness	nflx		$269.42		+2.51	5,434,248			$266.91									
google-finance	nflx	(0.99%)	269.55	269.57	+2.64	5.43m	274.00	267.20		304.79	95.33	52.89m	77.36	14.26b			3.48	
howthemarketworks	nflx	0.94%	269.42	269.57	2.51	5,432,074	274	267.2	266.91									
hpcwire	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
insidestocks	nflx	+0.94%	269.42	269.57	+2.51	5413853	274.00	267.20					price earnings ratio: 68.38					
investopedia	nflx	+0.88 %	$269.25	269.57	+2.34				266.91									
investorguide	nflx	+0.94%	269.42	269.59	+2.51		274.00	267.20		304.79	95.33		76.65	14.150b			3.482	
marketintellisearch	nflx	0.91 %	$269.33	$269.57	2.42	5341.00k	$274.00	$267.20	$266.91			52.49m	76.70	14.01b	0.0 %		3.48	
marketwatch	nflx	+0.99%	$269.50	open: 269.57	+2.64	2,810	$274.00	$267.20	$266.91	$304.79	$95.33		77.40	$14.52b			3.48	
minyanville	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
msn-money	nflx	+0.94%	269.42	269.57	+2.51	5.43 mil	274.00	267.20	266.91	304.79	95.33	52.49 mil	68.38	14.01 bil			3.48	
nasdaq-com	nflx	0.94%	$ 269.42	$ 269.57	2.51	5,432,174	$ 274	$ 267.20	$ 266.91	$ 304.79	$ 95.33	52,491,000	68.38	$ 14,142,125,220			$ 3.94	
optimum	nflx	+0.94%	269.42 ( 4:00 pm edt)	269.57	+2.51	5,430,864	274.00	267.20	266.91	304.79	95.33	52.49m	77.4	14.1b			3.48	
paidcontent	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
pc-quote	nflx	0.94%	269.42	269.57	2.51	5,434,248	274.0	267.2	266.91	304.79	95.33	54,850,386	71.45431	14,777,791,000				
personal-wealth-biz	nflx	+0.94%	269.42	269.59		5,434,248	274.00	267.20	266.91	304.79	95.33		76.65			0.00	3.482	
predictwallstreet	nflx	+1.88%	271.93		+5.02	3,611,700												
raymond-james	nflx	0.94	269.42	269.57	2.51	5,432,174	274.00	267.20	269.42	304.79	95.33		66.20				4.07	
renewable-energy-world	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
screamingmedia	nflx																	
scroli	nflx	0.99%	nflx 269.55	269.57	2.64	5,235,917	274.00	267.20	266.91	304.79	95.33		77.36				3.48	
simple-stock-quotes	nflx	+0.94%	last trade: 269.42		change: 2.510								p/e ratio: 76.65					
smartmoney	nflx	(0.94%)	269.42	$269.57	2.51	5,432,174	$274.00	$267.20	$266.91	$304.79	$95.33			14,010,500	0.00%	$0.00		
stocknod	nflx	+0.9404%	269.42 usd	269.57	+2.510	5,432,074	274.00	267.20	266.91	304.79	95.33	52,491,374						
stockpickr	nflx	0.94%	$269.42 2.51 | 0.94%	269.57	2.51	5.43m	274.00	267.20	266.91	304.79	95.33							
stocksmart	nflx	%	$267.14	179.05		390,450	273.6299	265.5										
stocktwits	nflx	1.00%	269.58		+2.67													
streetinsider-com	nflx	0.94%	269.42	$269.57	+2.51	5,431,134	$274.00	$267.20	$266.91	$304.79	$95.33		77.42				$3.48	
thecramerreport	nflx		266.91	255.50	-14.62	13834244	268.29	251.46										
thestree	nflx	0.94%	$269.42	269.57	2.51	5431574	274.0	267.2	266.91	-304.79	95.33	5.2519159e7		1.4777896522e10				
tickerspy	nflx	0.94%	$269.42	269.57	+2.51	5,432,174	274.00	267.20	266.91	304.79	95.33		67.7	14.0b	0.00%	$0.00		
tmx-quotemedia	nflx	0.94%	269.420	269.570	2.510	5,434,248	274.000	267.200	266.910	304.790	95.330	52,519,159	76.70	14,149,711,818			3.48	
updown	nflx	0.94%	$269.42	$269.57	$2.51	5,430,864	$274.00	$267.20	$266.91	$304.79	$95.33	52.51b	78.27	$14.78b			3.60	
wallstreetsurvivor	nflx	0.94%	269.42	269.57	2.51	5,432,074	274.00	267.20		304.79	98.73		76.70	$14b			2.96	
yahoo-finance	nflx	0.94%	269.42	269.59	2.51	5,432,174	274.00	267.20	266.91	304.79	95.33		77.38	14.15b			3.48	
ycharts-com	nflx	+1.00%	269.58		+2.67					304.79	95.33		68.42	14.15b	0.00%		3.94	
zacks	nflx	(0.94%)	269.42		2.51	vol.  5,431,634	274.00	267.20		304.79	95.33		67.74	14.01 b	0.00	0.00	3.94	
advfn	plce	-3.35	47.89	49.5	-1.66	599044	49.609	47.66										
barchart	plce	-3.35%	47.89	49.50	-1.66	612,172	49.61	47.66	49.55	57.63	39.84		15.50	$1.25 b			+3.17	
barrons	plce	3.35%	47.89	49.50	-1.66	596,825	49.609	47.66				27.44 million		$1.27 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	-3.350%	47.890	49.500	-1.660	599,044	49.609	47.660		57.63	39.84	25.855mil	14.781	1,238.196mil			3.240	
boston-com	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
bostonmerchant	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
business-insider	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
chron	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
cio-com	plce	-3.35%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003	15.16	1b				
cnn-money	plce	-3.35%	47.89	49.50	-1.66	598,544	49.61	47.66	49.55				15.2	$1.2b				
easystockalterts	plce	-3.35%	47.89	49.50	-1.66	598144	49.61	47.66	49.55	57.63	39.84		15.16				3.16	
eresearch-fidelity-com	plce	-3.35%	47.8900	49.5000	-1.6600	+6.81%	49.6090	47.6600	49.5500	57.6300	39.8400	25,855,000	9.87	$1.28b				
finance-abc7-com	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
financial-content	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
finapps-forbes-com	plce	-3.3%	$47.89	49.50	-1.66	599,044	49.61	47.66	49.55	57.63	39.84	26 mil	15.1	1 bil	0.0	0.00	3.17	
finviz	plce	-3.35%	47.89			599,044			49.55	-16.90%	20.21%	25.86m	15.58	1.28b			3.18	
fool	plce	-3.35%	$47.89	$49.50	-1.66	599,044	$49.61	$47.66	$49.55	$57.63	$39.84		15.70	$1.24b				
foxbusiness	plce		$47.89		-1.66	606,605			$49.55									
google-finance	plce	(-3.35%)	47.89	49.50	-1.66	599,044.00	49.61	47.66		57.63	39.84	25.86m	15.04	1.24b			3.18	
howthemarketworks	plce	-3.35%	47.89	49.5	-1.66	598,144	49.609	47.66	49.55									
hpcwire	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
insidestocks	plce	-3.35%	47.89	49.50	-1.66	564823	49.61	47.66					price earnings ratio: 15.16					
investopedia	plce	-3.35 %	$47.89	49.50	-1.66				49.55									
investorguide	plce	-3.35%	47.89	49.50	-1.66		49.609	47.66		57.63	39.84		15.88	1.238b			3.121	
marketintellisearch	plce	-3.27 %	$47.93	$49.50	-1.62	624.30k	$49.61	$47.66	$49.55			25.86m	15.58	1.28b	0.0 %		3.18	
marketwatch	plce	-3.35%	$47.89	open: 49.50	-1.66	9,926	$49.61	$47.66	$49.55	$57.63	$39.84		14.93	$1.27b			3.21	
minyanville	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
msn-money	plce	-3.35%	47.89	49.50	-1.66	599,044	49.61	47.66	49.55	57.63	39.84	25.86 mil	15.20	1.28 bil			3.17	
nasdaq-com	plce	3.35%	$ 47.89	$ 49.50	1.66	599,044	$ 49.609	$ 47.66	$ 49.55	$ 57.63	$ 39.84	26,092,000	15.11	$ 1,249,545,880			$ 3.17	
optimum	plce	-3.35%	47.89 ( 4:00 pm edt)	49.50	-1.66	598,144	49.61	47.66	49.55	57.63	39.84	25.86m	15.2	1.2b			3.16	
paidcontent	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
pc-quote	plce	-3.35%	47.89	49.5	-1.66	606,064	49.609	47.66	49.55	57.63	39.84	26,616,235	15.65079	1,274,652,000				
personal-wealth-biz	plce	-3.25%	47.94	49.50	-1.61	606,605	49.609	47.66	49.55	57.63	39.84		15.88			0.00	3.121	
predictwallstreet	plce	-3.35%	47.89		-1.66	599,044												
raymond-james	plce	-3.35	47.89	49.50	-1.66	599,044	49.61	47.66	47.89	57.63	39.84		14.87				3.22	
renewable-energy-world	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
screamingmedia	plce																	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	-3.35%	last trade: 47.89		change: -1.660								p/e ratio: 15.88					
smartmoney	plce	(-3.35%)	47.89	$49.50	-1.66	599,044	$49.61	$47.66	$49.55	$57.63	$39.84			1,288,300	0.00%	$0.00		
stocknod	plce	-3.350%	47.89 usd	49.50	-1.660	598,144	49.61	47.66	49.55	57.63	39.84	25,855,003						
stockpickr	plce	-3.35%	$47.89 -1.66 | -3.35%	49.50	-1.66	599.04k	49.61	47.66	49.55	57.63	39.84							
stocksmart	plce	%	$48.75	50		44,555	50.17	48.74										
stocktwits	plce	-3.25%	47.94		-1.61													
streetinsider-com	plce	3.35%	47.89	$49.50	-1.66	598,144	$49.61	$47.66	$49.55	$57.63	$39.84		15.16				$3.16	
thecramerreport	plce		49.55	49.09	+0.25	277560	49.93	49.04										
thestree	plce	-3.35%	$47.89	49.5	-1.66	599044	49.61	47.66	49.55	-57.63	39.84	2.5855003e7		1.2818e9				
tickerspy	plce	-3.35%	$47.89	49.50	-1.66	599,044	49.61	47.66	49.55	57.63	39.84		15.7	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	-3.35%	47.890	49.500	-1.660	606,605	49.609	47.660	49.550	57.630	39.840	25,855,003	15.70	1,238,196,094			3.15	
updown	plce	-3.35%	$47.89	$49.50	-$1.66	596,825	$49.61	$47.66	$49.55	$57.63	$39.84	25.85b	15.62	$1.27b				
wallstreetsurvivor	plce	-3.35%	47.89	49.50	-1.66	598,144	49.61	47.66		57.63	39.84		15.70	$1b			3.03	
yahoo-finance	plce	3.35%	47.89	49.50	1.66	599,044	49.61	47.66	49.55	57.63	39.84		15.34	1.24b			3.12	
ycharts-com	plce	-3.25%	47.94		-1.61					57.63	39.84		15.32	1.25b	0.00%		3.13	
zacks	plce	(-3.35%)	47.89		-1.66	vol.  598,944	49.61	47.66		57.63	39.84		15.58	1.28 b	0.00	0.00	3.18	
advfn	cyh	-4.56	24.71	25.76	-1.18	1997854	25.92	24.57										
barchart	cyh	-4.56%	24.71	25.76	-1.18	1,997,854	25.92	24.57	25.89	42.50	22.33		8.40	$2.29 b			+2.93	
barrons	cyh	4.56%	24.71	25.76	-1.18	1.996m	25.92	24.57				92.95 million		$2.56 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	-4.558%	24.710	25.760	-1.180	1,997,854	25.920	24.570		42.50	22.32	94.967mil	7.997	2,346.645mil			3.090	
boston-com	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
bostonmerchant	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
business-insider	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
chron	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
cio-com	cyh	-4.56%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424	8.102	2b				
cnn-money	cyh	-4.56%	24.71	25.72	-1.18	1,997,954	25.92	24.57	25.89				8.1	$2.3b				
easystockalterts	cyh	-4.58%	24.71	25.76	-1.18	1997854	25.92	24.57	25.89	42.50	22.33		8.10				3.05	
eresearch-fidelity-com	cyh	-4.56%	24.7100	25.7600	-1.1800	-17.68%	25.9200	24.5700	25.8900	42.5000	22.3250	94,967,000	4.99	$2.46b				
finance-abc7-com	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
financial-content	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	-4.6%	$24.71	25.76	-1.18	1,997,854	25.92	24.57	25.89	42.50	22.32	95 mil	8.4	2 bil	0.0	0.00	2.93	
finviz	cyh	-4.56%	24.71			1,997,254			25.89	-41.86%	10.66%	94.97m	8.08	2.35b			3.06	
fool	cyh	-4.56%	$24.71	$25.76	-1.18	1,996,177	$25.92	$24.57	$25.89	$42.50	$22.33		8.80	$2.35b				
foxbusiness	cyh		$24.71		-1.18	1,997,854			$25.89									
google-finance	cyh	(-4.56%)	24.71	25.76	-1.18	2.00m	25.92	24.57		42.50	22.33	94.97m	8.07	2.35b			3.06	
howthemarketworks	cyh	-4.558%	24.71	25.76	-1.18	1,995,527	25.92	24.57	25.89									
hpcwire	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
insidestocks	cyh	-4.56%	24.71	25.76	-1.18	1997800	25.92	24.57					price earnings ratio: 8.43					
investopedia	cyh	-4.56 %	$24.71	25.76	-1.18				25.89									
investorguide	cyh	-4.56%	24.71	25.76	-1.18		25.92	24.57		42.50	22.33		8.87	2.266b			2.918	
marketintellisearch	cyh	-4.56 %	$24.71	$25.76	-1.18	2012.50k	$25.92	$24.57	$25.89			94.97m	8.46	2.46b	0.0 %		3.06	
marketwatch	cyh	-4.56%	$24.71	open: 25.76	-1.18	10,329	$25.92	$24.57	$25.89	$42.50	$22.33		8.49	$2.56b			2.91	
minyanville	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
msn-money	cyh	-4.56%	24.71	25.76	-1.18	2 mil	25.92	24.57	25.89	42.50	22.33	94.97 mil	8.13	2.46 bil			2.92	
nasdaq-com	cyh	4.56%	$ 24.71		1.18	1,997,854	$ 25.92	$ 24.57	$ 25.89	$ 42.50	$ 22.325	94,967,000	8.43	$ 2,346,634,570			$ 2.93	
optimum	cyh	-4.56%	24.71 ( 4:15 pm edt)	25.76	-1.18	1,997,854	25.92	24.57	25.89	42.50	22.32	94.97m	8.1	2.3b			3.05	
paidcontent	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
pc-quote	cyh	-4.56%	24.71	25.76	-1.18	1,997,854	25.92	24.57	25.89	42.50	22.33	98,810,263	8.45724	2,441,602,000				
personal-wealth-biz	cyh	-4.56%	24.71	25.76	-1.18	1,997,854	25.92	24.57	25.89	42.50	22.33		8.87			0.00	2.918	
predictwallstreet	cyh	-4.56%	24.71		-1.18	1,997,854												
raymond-james	cyh	-4.56	24.71	25.76	-1.18	1,997,854	25.92	24.57	24.71	42.50	22.33		7.97				3.10	
renewable-energy-world	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
screamingmedia	cyh																	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	-4.56%	last trade: 24.71		change: -1.180								p/e ratio: 8.87					
smartmoney	cyh	(-4.56%)	24.71	$25.76	-1.18	1,997,854	$25.92	$24.57	$25.89	$42.50	$22.32			2,458,700	0.00%	$0.00		
stocknod	cyh	-4.558%	24.71 usd	25.76	-1.180	1,997,854	25.92	24.57	25.89	42.50	22.32	94,967,424						
stockpickr	cyh	-4.56%	$24.71 -1.18 | -4.56%	25.76	-1.18	2.00m	25.92	24.57	25.89	42.50	22.33							
stocksmart	cyh	%	$27.9	37.45		194,128	28.76	27.81										
stocktwits	cyh	-4.52%	24.72		-1.17													
streetinsider-com	cyh	4.56%	24.71	$25.76	-1.18	1,997,854	$25.92	$24.57	$25.89	$42.50	$22.33		8.10				$3.05	
thecramerreport	cyh		25.89	25.73	+0.18	1550988	26.06	25.63										
thestree	cyh	-4.56%	$24.71	25.76	-1.18	1997254	25.92	24.57	25.89	-42.5	22.33	9.4967424e7		2.441612471e9				
tickerspy	cyh	-4.56%	$24.71	25.76	-1.18	1,997,854	25.92	24.57	25.89	42.50	22.32		8.5	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	-4.56%	24.710	25.760	-1.180	1,997,854	25.920	24.570	25.890	42.500	22.325	94,967,424	8.90	2,346,645,047			2.91	
updown	cyh	-4.56%	$24.71	$25.76	-$1.18	1,987,025	$25.92	$24.57	$25.89	$42.50	$22.32	94.96b	8.68	$2.44b			2.96	
wallstreetsurvivor	cyh	-4.56%	24.71	25.76	-1.18	1,995,527	25.92	24.57		42.50	22.33		8.90	$2b			3.01	
yahoo-finance	cyh	4.56%	24.71	25.76	1.18	1,997,854	25.92	24.57	25.89	42.50	22.33		8.47	2.27b			2.92	
ycharts-com	cyh	-4.52%	24.72		-1.17					42.50	22.32		8.44	2.29b	0.00%		2.93	
zacks	cyh	(-4.56%)	24.71		-1.18	vol.  1,997,854	25.92	24.57		42.50	22.33		8.46	2.46 b	0.00	0.00	3.06	
advfn	sbux	-3.01	38.97	40.6	-1.21	7358125	40.9	38.9										
barchart	sbux	-3.01%	38.97	40.60	-1.21	11,994,326	40.90	38.90	40.18	41.11	22.24		27.86	$29.07 b	1.29%	$0.52	+1.43	
barrons	sbux	3.01%	38.97	40.60	-1.21	7.347m	40.90	38.91				764.20 million		$30.25 billion	1.33%	$0.13		
bloomberg	sbux	-3.011%	38.970	40.600	-1.210	7,321,375	40.900	38.900		41.11	22.50	749.600mil	26.692	29,211.910mil	1.329	0.130 regular cash	1.460	
boston-com	sbux	-3.011%	38.97 usd	40.60	-1.210	7,343,357	40.90	38.90	40.18	41.11	22.50	749,600,000						
bostonmerchant	sbux	-3.011%	38.97 usd	40.60	-1.210	7,343,357	40.90	38.90	40.18	41.11	22.50	749,600,000						
business-insider	sbux	-3.011%	38.97 usd	40.60	-1.210	7,343,357	40.90	38.90	40.18	41.11	22.50	749,600,000						
chron	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,957	40.90	38.90	40.18	41.11	22.50	749,600,000						
cio-com	sbux	-3.01%	38.97 usd	40.60	-1.210	7,342,957	40.90	38.90	40.18	41.11	22.50	749,600,000	27.25	29b	1.3	0.52		
cnn-money	sbux	-3.01%	38.97	40.66	-1.21	7,358,125	40.90	38.90	40.18				27.3	$29.2b	1.33%			
easystockalterts	sbux	-2.98%	38.97	40.60	-1.21	7342957	40.90	38.90	40.18	41.11	22.50		27.25				1.43	
eresearch-fidelity-com	sbux	-3.01%	38.9700	40.6000	-1.2100	+58.25%	40.9000	38.9000	40.1800	41.1100	22.5000	749,600,000	1.69	$30.12b	$0.130000	05/27/11		
finance-abc7-com	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,757	40.90	38.90	40.18	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,757	40.90	38.90	40.18	41.11	22.50	749,600,000						
financial-content	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,757	40.90	38.90	40.18	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	-3.0%	$38.97	40.60	-1.21	7,357,525	40.90	38.90	40.18	41.11	22.50	750 mil	27.2	29 bil	1.3	0.52	1.43	
finviz	sbux	-3.01%	38.97			7,350,062			40.18	-5.21%	75.23%	749.60m	28.10	30.12b		0.52	1.43	
fool	sbux	-3.19%	$38.90	$40.60	-1.28	6,403,248	$40.90	$38.90	$40.18	$41.11	$22.50		28.20	$29.16b		0.52		
foxbusiness	sbux		$38.97		-1.21	7,385,306			$40.18									
google-finance	sbux	(-3.01%)	38.97	40.60	-1.21	7.36m	40.90	38.90		41.11	22.50	749.60m	27.28	29.21b	1.33	0.13	1.43	
howthemarketworks	sbux	-3.011%	38.97	40.6	-1.21	7,342,957	40.9	38.9	40.18									
hpcwire	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,957	40.90	38.90	40.18	41.11	22.50	749,600,000						
insidestocks	sbux	-3.01%	38.97	40.60	-1.21	11748595	40.90	38.90					price earnings ratio: 26.88					
investopedia	sbux	-3.01 %	$38.97	40.60	-1.21				40.18									
investorguide	sbux	-3.01%	38.97	40.65	-1.21		40.90	38.90		41.11	22.50		28.08	29.212b			1.431	
marketintellisearch	sbux	-3.01 %	$38.97	$40.60	-1.21	7264.60k	$40.90	$38.90	$40.18			749.60m	28.10	30.12b	1.29 %		1.43	
marketwatch	sbux	-3.01%	$38.96	open: 40.60	-1.21	40,746	$40.90	$38.91	$40.18	$41.11	$22.50		27.47	$30.25b	1.33%	0.13	1.42	
minyanville	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,957	40.90	38.90	40.18	41.11	22.50	749,600,000						
msn-money	sbux	-3.01%	38.97	40.60	-1.21	7.36 mil	40.90	38.90	40.18	41.11	22.50	749.60 mil	27.25	30.12 bil	1.29%	0.52	1.43	
nasdaq-com	sbux	3.01%	$ 38.97	$ 40.60	1.21	7,357,725	$ 40.90	$ 38.90	$ 40.18	$ 41.11	$ 22.50	749,600,000	27.25	$ 29,211,912,000	1.29 %	$0.520000	$ 1.43	
optimum	sbux	-3.01%	38.97 ( 4:00 pm edt)	40.60	-1.21	7,332,994	40.90	38.90	40.18	41.11	22.50	749.60m	27.3	29.2b	1.33	0.52	1.43	
paidcontent	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,957	40.90	38.90	40.18	41.11	22.50	749,600,000						
pc-quote	sbux	-3.01%	38.97	40.6	-1.21	7,385,306	40.9	38.9	40.18	41.11	22.50	777,106,492	28.25175	30,283,840,000		0.13		
personal-wealth-biz	sbux	-3.01%	38.97	40.65	-1.21	7,384,906	40.90	38.90	40.18	41.11	22.50		28.08		1.29	0.52	1.431	
predictwallstreet	sbux	-3.01%	38.97		-1.21	7,357,725												
raymond-james	sbux	-3.01	38.97	40.60	-1.21	7,357,725	40.90	38.90	38.97	41.11	22.50		26.51				1.47	
renewable-energy-world	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,957	40.90	38.90	40.18	41.11	22.50	749,600,000						
screamingmedia	sbux																	
scroli	sbux	-3.01%	sbux 38.97	40.60	-1.21	6,279,901	40.90	38.90	40.18	41.11	22.50		27.28				1.43	
simple-stock-quotes	sbux	-3.01%	last trade: 38.97		change: -1.210								p/e ratio: 28.08					
smartmoney	sbux	(-3.01%)	38.97	$40.60	-1.21	7,357,725	$40.90	$38.90	$40.18	$41.11	$22.50			30,118,900	1.29%	$0.13		
stocknod	sbux	-3.011%	38.97 usd	40.60	-1.210	7,342,957	40.90	38.90	40.18	41.11	22.50	749,600,000						
stockpickr	sbux	-3.01%	$38.97 -1.21 | -3.01%	40.60	-1.21	7.35m	40.90	38.90	40.18	41.11	22.50							
stocksmart	sbux	%	$35.99	32.41		691,638	36.73	35.905										
stocktwits	sbux	-3.01%	38.97		-1.21													
streetinsider-com	sbux	3.01%	38.97	$40.60	-1.21	7,342,957	$40.90	$38.90	$40.18	$41.11	$22.50		27.25				$1.43	
thecramerreport	sbux		40.18	40.49	-0.22	5096074	40.50	40.00										
thestree	sbux	-3.01%	$38.97	40.6	-1.21	7347762	40.9	38.9	40.18	-41.11	22.5	7.496e8		3.028384e10				
tickerspy	sbux	-3.01%	$38.97	40.60	-1.21	7,347,962	40.90	38.90	40.18	41.11	22.50		28.1	30.0b	1.29%	$0.13		
tmx-quotemedia	sbux	-3.01%	38.970	40.600	-1.210	7,385,306	40.900	38.900	40.180	41.110	22.500	749,600,000	28.10	29,211,912,000	1.294	0.130 usd	1.43	
updown	sbux	-3.01%	$38.97	$40.60	-$1.21	7,346,603	$40.90	$38.90	$40.18	$41.11	$22.50	749.60b	27.51	$30.28b			1.47	
wallstreetsurvivor	sbux	-3.01%	38.97	40.60	-1.21	7,343,357	40.90	38.90		41.11	22.50		28.10	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	3.01%	38.97	40.65	1.21	7,357,325	40.90	38.90	40.18	41.11	22.50		27.23	29.21b	1.30%	0.52	1.43	
ycharts-com	sbux	-3.21%	38.89		-1.29					41.11	22.50		27.20	29.01b	1.34%		1.43	
zacks	sbux	(-3.01%)	38.97		-1.21	vol.  7,355,537	40.90	38.90		41.11	22.50		27.71	30.12 b	1.29	0.52	1.45	
advfn	xco	-3.16	15.96	16.44	-0.52	1943757	16.44	15.885										
barchart	xco	-3.16%	15.96	16.44	-0.52	1,943,757	16.44	15.89	16.48	21.00	13.17		31.54	$3.41 b	0.98%	$0.16	+2.68	
barrons	xco	3.16%	15.96	16.44	-0.52	1.943m	16.44	15.885				215.74 million		$3.53 billion	1.00%	$0.04		
bloomberg	xco	-3.155%	15.960	16.440	-0.520	1,943,757	16.440	15.885		21.04	13.25	213.815mil	72.546	3,412.492mil	1.003	0.040 regular cash	0.220	
boston-com	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
bostonmerchant	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
business-insider	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
chron	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
cio-com	xco	-3.16%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309	5.955	3b	1	0.16		
cnn-money	xco	-3.16%	15.96	16.44	-0.52	1,942,514	16.44	15.89	16.48				6.0	$3.4b	1.00%			
easystockalterts	xco	-3.16%	15.96	16.44	-0.52	1943757	16.44	15.89	16.48	21.04	13.25		5.96				2.68	
eresearch-fidelity-com	xco	-3.16%	15.9600	16.4400	-0.5200	+8.14%	16.4400	15.8850	16.4800	21.0400	13.2500	213,815,000	1.33	$3.52b	$0.040000	06/30/11		
finance-abc7-com	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
financial-content	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-3.2%	$15.96	16.44	-0.52	1,943,757	16.44	15.89	16.48	21.04	13.25	214 mil	5.9	3 bil	1.0	0.16	2.72	
finviz	xco	-3.16%	15.96			1,943,757			16.48	-24.00%	21.17%	213.82m	6.15	3.52b		0.16	2.68	
fool	xco	-3.16%	$15.96	$16.44	-0.52	1,942,514	$16.44	$15.89	$16.48	$21.04	$13.25		6.10	$3.41b	0.50%	0.16		
foxbusiness	xco		$15.96		-0.52	1,947,357			$16.48									
google-finance	xco	(-3.16%)	15.96	16.44	-0.52	1.94m	16.44	15.89		21.04	13.25	213.82m	5.96	3.41b	1.00	0.04	2.68	
howthemarketworks	xco	-3.155%	15.96	16.44	-0.52	1,942,514	16.44	15.885	16.48									
hpcwire	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
insidestocks	xco	-3.16%	15.96	16.44	-0.52	1942614	16.44	15.89					price earnings ratio: 31.29					
investopedia	xco	-3.16 %	$15.96	16.44	-0.52				16.48									
investorguide	xco	-3.16%	15.96	16.44	-0.52		16.44	15.885		21.04	13.25		6.18	3.412b			2.666	
marketintellisearch	xco	-3.16 %	$15.96	$16.44	-0.52	1959.60k	$16.44	$15.88	$16.48			213.82m	6.15	3.52b	0.97 %		2.68	
marketwatch	xco	-3.16%	$15.96	open: 16.44	-0.52	18,960	$16.44	$15.89	$16.48	$21.04	$13.25		5.99	$3.53b	1.00%	0.04	2.66	
minyanville	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
msn-money	xco	-3.16%	15.96	16.44	-0.52	1.94 mil	16.44	15.89	16.48	21.04	13.25	213.82 mil	5.98	3.52 bil	0.97%	0.16	2.68	
nasdaq-com	xco	3.16%	$ 15.96		0.52	1,943,757	$ 16.44	$ 15.885	$ 16.48	$ 21.04	$ 13.25	213,576,000	5.96	$ 3,408,672,960	0.97 %	$0.160000	$ 2.68	
optimum	xco	-3.16%	15.96 ( 4:15 pm edt)	16.44	-0.52	1,943,757	16.44	15.88	16.48	21.04	13.25	213.82m	6.0	3.4b	1.00	0.16	2.68	
paidcontent	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
pc-quote	xco	-3.16%	15.96	16.44	-0.52	1,947,357	16.44	15.885	16.48	21.04	13.25	219,709,649	6.14232	3,506,566,000		0.04		
personal-wealth-biz	xco	-3.16%	15.96	16.44	-0.52	1,947,357	16.44	15.885	16.48	21.04	13.25		6.18		0.97	0.16	2.666	
predictwallstreet	xco	-3.16%	15.96		-0.52	1,943,757												
raymond-james	xco	-3.16	15.96	16.44	-0.52	1,943,757	16.44	15.89	15.96	21.04	13.25		5.85				2.73	
renewable-energy-world	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
screamingmedia	xco																	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-3.16%	last trade: 15.96		change: -0.520								p/e ratio: 6.18					
smartmoney	xco	(-3.16%)	15.96	$16.44	-0.52	1,943,757	$16.44	$15.88	$16.48	$21.04	$13.25			3,523,700	0.97%	$0.04		
stocknod	xco	-3.155%	15.96 usd	16.44	-0.5200	1,943,757	16.44	15.88	16.48	21.04	13.25	213,815,309						
stockpickr	xco	-3.16%	$15.96 -0.52 | -3.16%	16.44	-0.52	1.94m	16.44	15.88	16.48	21.04	13.25							
stocksmart	xco	%	$20.12	19.31		160,354	20.28	20.09										
stocktwits	xco	-3.10%	15.97		-0.51													
streetinsider-com	xco	3.16%	15.96	$16.44	-0.52	1,943,757	$16.44	$15.89	$16.48	$21.04	$13.25		5.96				$2.68	
thecramerreport	xco		16.48	16.48	+0.08	1971029	16.60	16.28										
thestree	xco	-3.16%	$15.96	16.44	-0.52	1943757	16.44	15.88	16.48	-21.04	13.25	2.13815309e8		3.506571068e9				
tickerspy	xco	-3.16%	$15.96	16.44	-0.52	1,943,757	16.44	15.88	16.48	21.04	13.25		6.2	3.5b	0.97%	$0.04		
tmx-quotemedia	xco	-3.16%	15.960	16.440	-0.520	1,947,357	16.440	15.885	16.480	21.040	13.250	213,815,309	6.10	3,412,492,332	0.971	0.040 usd	2.68	
updown	xco	-3.16%	$15.96	$16.44	-$0.52	1,924,797	$16.44	$15.89	$16.48	$21.04	$13.25	213.81b	6.04	$3.50b			2.72	
wallstreetsurvivor	xco	-3.16%	15.96	16.44	-0.52	1,942,514	16.44	15.89		21.04	13.25		6.10	$4b	1.00%	0.14 -	3.11	
yahoo-finance	xco	3.16%	15.96	16.44	0.52	1,943,757	16.44	15.89	16.48	21.04	13.25		5.99	3.41b	1.00%	0.16	2.67	
ycharts-com	xco	-3.09%	15.97		-0.51					21.04	13.25		5.98	3.41b	1.03%		2.67	
zacks	xco	(-3.16%)	15.96		-0.52	vol.  1,943,757	16.44	15.89		21.04	13.25		31.69	3.52 b	0.97	0.16	.52	
advfn	bfs	-2.07	40.21	41.01	-0.85	140813	41.0694	40.0										
barchart	bfs	-2.07%	40.21	41.01	-0.85	140,813	41.07	40.00	41.06	47.25	36.25		20.48	$751.52 m	3.53%	$1.44	+0.99	
barrons	bfs	2.07%	40.21	41.01	-0.85	140,083	41.069	40.00				18.38 million		$770.63 million	3.58%	$0.36		
bloomberg	bfs	-2.070%	40.210	41.010	-0.850	140,813	41.069	40.000		48.70	37.04	18.692mil	33.231	751.605mil	3.580	0.360 regular cash	1.210	
boston-com	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,813	41.07	40.00	41.06	48.70	37.04	18,692,000						
bostonmerchant	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,813	41.07	40.00	41.06	48.70	37.04	18,692,000						
business-insider	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,813	41.07	40.00	41.06	48.70	37.04	18,692,000						
chron	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,813	41.07	40.00	41.06	48.70	37.04	18,692,000						
cio-com	bfs	-2.07%	40.21 usd	41.01	-0.8500	140,813	41.07	40.00	41.06	48.70	37.04	18,692,000	50.26	752m	3.5	1.44		
cnn-money	bfs	-2.07%today&rsquo;s change	40.21data as of 4:02pm et	41.01	-0.85	140,083	41.07	40.00	41.06				50.3	$751.6m	3.58%			
easystockalterts	bfs	-2.07%	40.21	41.01	-0.85	140083	41.07	40.00	41.06	48.70	37.04		50.26				0.80	
eresearch-fidelity-com	bfs	-2.07%	40.2100	41.0100	-0.8500	-6.15%	41.0694	40.0000	41.0600	48.7000	37.0400	18,692,000	4.97	$767.49m	$0.360000	07/29/11		
finance-abc7-com	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,083	41.07	40.00	41.06	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,083	41.07	40.00	41.06	48.70	37.04	18,692,000						
financial-content	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,083	41.07	40.00	41.06	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	-2.1%	$40.21	41.01	-0.85	140,083	41.07	40.00	41.06	48.70	37.04	19 mil		752 mil	3.6	1.44		
finviz	bfs	-2.07%	40.21			140,083			41.06	-15.97%	9.53%	18.69m	51.33	767.41m		1.44	0.80	
fool	bfs	-2.07%	$40.21	$41.01	-0.85	140,083	$41.07	$40.00	$41.06	$48.70	$37.04		41.20	$751.61m	4.10%	1.44		
foxbusiness	bfs		$40.21		-0.85	140,913			$41.06									
google-finance	bfs	(-2.07%)	40.21	41.01	-0.85	140,813.00	41.07	40.00		48.70	37.04	18.69m	50.09	751.61m	3.58	0.36	0.80	
howthemarketworks	bfs	-2.07%	40.21	41.01	-0.85	140,083	41.0694	40	41.06									
hpcwire	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,813	41.07	40.00	41.06	48.70	37.04	18,692,000						
insidestocks	bfs	-2.07%	40.21	41.01	-0.85	140183	41.07	40.00										
investopedia	bfs	-2.07 %	$40.21	41.01	-0.85				41.06									
investorguide	bfs	-2.07%	40.21	41.01	-0.85		41.0694	40.00		48.70	37.04		41.02	751.6m			1.001	
marketintellisearch	bfs	-2.07 %	$40.21	$41.01	-0.85	145.20k	$41.07	$40.00	$41.06			18.69m	51.33	0.77b	3.51 %		0.80	
marketwatch	bfs	-2.07%	$40.21	open: 41.01	-0.85	1,930	$41.07	$40.00	$41.06	$48.70	$37.04		50.57	$770.63m	3.58%	0.36	0.80	
minyanville	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,083	41.07	40.00	41.06	48.70	37.04	18,692,000						
msn-money	bfs	-2.07%	40.21	41.01	-0.85	140,083	41.07	40.00	41.06	48.70	37.04	18.69 mil	49.64	767.49 mil	3.51%	1.44	0.99	
nasdaq-com	bfs	2.07%	$ 40.21		0.85	140,083	$ 41.0694	$ 40	$ 41.06	$ 48.70	$ 37.04	18,692,000	40.62	$ 751,605,320	3.51 %	$1.440000	$ 0.99	
optimum	bfs	-2.07%	40.21 ( 4:15 pm edt)	41.01	-0.85	140,083	41.07	40.00	41.06	48.70	37.04	18.69m	50.3	751.6m	3.58	1.44	0.80	
paidcontent	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,083	41.07	40.00	41.06	48.70	37.04	18,692,000						
pc-quote	bfs	-2.07%	40.21	41.01	-0.85	140,813	41.0694	40.0	41.06	48.70	37.04	18,943,024	50.30864	761,699,000		0.36		
personal-wealth-biz	bfs	-2.07%	40.21	41.01	-0.85	140,913	41.0694	40.00	41.06	48.70	37.04		41.02		3.51	1.44	1.001	
predictwallstreet	bfs	-2.07%	40.21		-0.85	140,083												
raymond-james	bfs	-2.07	40.21	41.01	-0.85	140,083	41.07	40.00	40.21	48.70	37.04		50.26				0.80	
renewable-energy-world	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,083	41.07	40.00	41.06	48.70	37.04	18,692,000						
screamingmedia	bfs																	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	-2.07%	last trade: 40.21		change: -0.850								p/e ratio: 41.02					
smartmoney	bfs	(-2.07%)	40.21	$41.01	-0.85	140,813	$41.07	$40.00	$41.06	$48.70	$37.04			767,500	3.51%	$0.36		
stocknod	bfs	-2.070%	40.21 usd	41.01	-0.8500	140,813	41.07	40.00	41.06	48.70	37.04	18,692,000						
stockpickr	bfs	-2.07%	$40.21 -0.85 | -2.07%	41.01	-0.85	140.08k	41.07	40.00	41.06	48.70	37.04							
stocksmart	bfs	%	$39.43	47.88		3,067	39.8	39.43										
stocktwits	bfs	-2.14%	40.18		-0.88													
streetinsider-com	bfs	2.07%	40.21	$41.01	-0.85	140,083	$41.07	$40.00	$41.06	$48.70	$37.04		50.26				$0.80	
thecramerreport	bfs		41.06	40.84	+0.31	98604	41.16	39.93										
thestree	bfs	-2.07%	$40.21	41.01	-0.85	140083	41.07	40.0	41.06	-48.7	37.04	1.8692e7		7.61699e8				
tickerspy	bfs	-2.07%	$40.21	41.01	-0.85	140,813	41.07	40.00	41.06	48.70	37.04		50.7	767.4m	3.51%	$0.36		
tmx-quotemedia	bfs	-2.07%	40.210	41.010	-0.850	140,913	41.069	40.000	41.060	48.700	37.040	18,692,000	41.50	751,605,320	3.507	0.360 usd	0.99	
updown	bfs	-2.07%	$40.21	$41.01	-$0.85	140,083	$41.07	$40.00	$41.06	$48.70	$37.04	18.69b	41.06	$762m			0.99	
wallstreetsurvivor	bfs	-2.07%	40.21	41.01	-0.85	140,083	41.07	40.00		48.70	37.04		41.50	$767m	3.50%	1.44 -	1.18	
yahoo-finance	bfs	2.07%	40.21	41.01	0.85	140,813	41.07	40.00	41.06	48.70	37.04		40.17	751.57m	3.50%	1.44	1.00	
ycharts-com	bfs	-2.14%	40.18		-0.88					48.70	37.09		40.18	750.96m	3.58%		1.00	
zacks	bfs	(-2.07%)	40.21		-0.85	vol.  140,813	41.07			48.70	37.04		20.63	767.49 m	3.51	1.44	1.99	
advfn	mnro	-2.09	35.13	35.75	-0.75	247671	35.7501	34.671										
barchart	mnro	-2.09%	35.13	35.75	-0.75	247,671	35.75	34.67	35.88	38.48	25.01		23.72	$1.07 b	0.89%	$0.32	+1.45	
barrons	mnro	2.09%	35.13	35.75	-0.75	243,118	35.75	34.671				31.81 million		$1.10 billion	1.02%	$0.09		
bloomberg	mnro	-2.090%	35.130	35.750	-0.750	247,671	35.750	34.671		38.48	25.25	30.522mil	23.163	1,072.243mil	0.854	0.090 regular cash	1.517	
boston-com	mnro	-2.090%	35.13 usd	35.75	-0.7500	247,671	35.75	34.67	35.88	54.74	28.70	30,522,156						
bostonmerchant	mnro	-2.090%	35.13 usd	35.75	-0.7500	247,671	35.75	34.67	35.88	54.74	28.70	30,522,156						
business-insider	mnro	-2.090%	35.13 usd	35.75	-0.7500	247,671	35.75	34.67	35.88	54.74	28.70	30,522,156						
chron	mnro	-2.090%	35.13 usd	35.75	-0.7500	247,671	35.75	34.67	35.88	54.74	28.70	30,522,156						
cio-com	mnro	-2.09%	35.13 usd	35.75	-0.7500	247,671	35.75	34.67	35.88	54.74	28.70	30,522,156	24.40	1b	0.9	0.32		
cnn-money	mnro	-2.09%	35.13	35.75	-0.75	246,660	35.75	34.67	35.88				24.4	$1.1b	0.91%			
easystockalterts	mnro	-2.10%	35.13	35.75	-0.75	246660	35.75	34.67	35.88	54.74	28.70		24.40				1.44	
eresearch-fidelity-com	mnro	-2.09%	35.1300	35.7500	-0.7500	+35.81%	35.7501	34.6710	35.8800	38.4800	25.2467	30,522,000	13.49	$1.10b	$0.080000	06/17/11		
finance-abc7-com	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
finance-abc7chicago-com	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
financial-content	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
finapps-forbes-com	mnro	-2.1%	$35.13	35.75	-0.75	246,660	35.75	34.67	35.88	38.48	25.24	31 mil	23.3	1 bil	0.9	0.32	1.51	
finviz	mnro	-2.09%	35.13			246,660			35.88	-8.71%	40.48%	30.52m	23.42	1.07b		0.32	1.50	
fool	mnro	-2.09%	$35.13	$35.75	-0.75	237,933	$35.75	$34.67	$35.88	$38.48	$25.25		23.70	$1.07b	0.80%	0.32		
foxbusiness	mnro		$35.13		-0.75	247,671			$35.88									
google-finance	mnro	(-2.09%)	35.13	35.75	-0.75	246,660.00	35.75	34.67		38.48	25.25	30.52m	23.39	1.07b	0.91	0.08	1.50	
howthemarketworks	mnro	-2.09%	35.13	35.75	-0.75	237,033	35.7501	34.671	35.88									
hpcwire	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
insidestocks	mnro	-2.09%	35.13	35.75	-0.75	246660	35.75	34.67					price earnings ratio: 23.26					
investopedia	mnro	-2.09 %	$35.13	35.75	-0.75				35.88									
investorguide	mnro	-2.09%	35.13	35.75	-0.75		35.7501	34.671		38.48	25.2467		24.90	1.071b			1.441	
marketintellisearch	mnro	-1.76 %	$35.25	$35.75	-0.63	235.10k	$35.75	$34.81	$35.88			30.52m	23.92	1.10b	0.89 %		1.50	
marketwatch	mnro	-2.09%	$35.13	open: 35.75	-0.75	13,695	$35.75	$34.67	$35.88	$38.48	$25.25		24.59	$1.10b	1.02%	0.09	1.43	
minyanville	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
msn-money	mnro	-2.09%	35.13	35.75	-0.75	246,660	35.75	34.67	35.88	38.48	25.25	30.52 mil	23.42	1.1 bil	0.89%	0.32	1.50	
nasdaq-com	mnro	2.09%	$ 35.13	$ 35.75	0.75	246,660	$ 35.7501	$ 34.671	$ 35.88	$ 38.48	$ 25.2467	30,487,000	23.26	$ 1,071,008,310	0.89 %	$0.320000	$ 1.51	
optimum	mnro	-2.09%	35.13 ( 4:30 pm edt)	35.75	-0.75	246,660	35.75	34.67	35.88	54.74	28.70	30.52m	24.4	1.1b	0.91	0.32	1.44	
paidcontent	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
pc-quote	mnro	-2.09%	35.13	35.75	-0.75	247,671	35.7501	34.671	35.88	38.48	25.25	31,121,492	23.88	1,093,298,000		0.08		
personal-wealth-biz	mnro	-2.09%	35.13	35.75	-0.75	247,671	35.7501	34.671	35.88	38.48	25.2467		24.90		0.84	0.30	1.441	
predictwallstreet	mnro	-2.09%	35.13		-0.75	246,660												
raymond-james	mnro	-2.09	35.13	35.75	-0.75	246,660	35.75	34.67	35.13	38.48	25.26		22.52				1.56	
renewable-energy-world	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
screamingmedia	mnro																	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	-2.09%	last trade: 35.13		change: -0.750								p/e ratio: 24.9					
smartmoney	mnro	(-2.09%)	35.13	$35.75	-0.75	246,660	$35.75	$34.67	$35.88	$38.48	$25.25			1,095,100	1.00%	$0.09		
stocknod	mnro	-2.090%	35.13 usd	35.75	-0.7500	246,660	35.75	34.67	35.88	54.74	28.70	30,522,156						
stockpickr	mnro	-2.09%	$35.13 -0.75 | -2.09%	35.75	-0.75	246.66k	35.75	34.67	35.88	38.48	25.25							
stocksmart	mnro	%	$31.53	35.29		32,675	32.07	31.45										
stocktwits	mnro	-2.01%	35.16		-0.72													
streetinsider-com	mnro	2.09%	35.13	$35.75	-0.75	246,660	$35.75	$34.67	$35.88	$54.74	$28.70		24.40				$1.44	
thecramerreport	mnro		35.88	35.93	+0.06	135560	36.57	35.75										
thestree	mnro	-2.09%	$35.13	35.75	-0.75	246660	35.75	34.67	35.88	-38.48	25.25	3.0486607e7		1.093303628e9				
tickerspy	mnro	-2.09%	$35.13	35.75	-0.75	246,660	35.75	34.67	35.88	38.48	25.25		23.9	1.0b	0.89%	$0.08		
tmx-quotemedia	mnro	-2.09%	35.130	35.750	-0.750	247,671	35.750	34.671	35.880	38.480	16.831	30,486,607	23.80	1,070,994,504	1.025	0.090 usd	1.51	
updown	mnro	-2.09%	$35.13	$35.75	-$0.75	233,976	$35.75	$34.67	$35.88	$38.48	$25.25	30.48b	23.57	$1.09b				
wallstreetsurvivor	mnro	-2.09%	35.13	35.75	-0.75	237,033	35.75	34.67		38.48	25.45		23.80	$1b	1.00%	0.33 -	1.44	
yahoo-finance	mnro	2.09%	35.13	35.75	0.75	246,660	35.75	34.67	35.88	38.48	25.25		24.38	1.07b	0.90%	0.32	1.44	
ycharts-com	mnro	-2.01%	35.16		-0.72					38.27	25.25		24.42	1.07b	1.02%		1.44	
zacks	mnro	(-2.09%)	35.13		-0.75	vol.  246,660	35.75	34.67		38.48	25.25		23.76	1.09 b	0.89	0.32	1.51	
advfn	untd	-1.95	6.02	6.12	-0.12	511120	6.14	6.01										
barchart	untd	-1.95%	6.02	6.12	-0.12	960,830	6.14	6.01	6.14	7.28	4.55		7.32	$529.82 m	6.43%	$0.40	+0.59	
barrons	untd	1.95%	6.02	6.12	-0.12	511,120	6.14	6.01				87.06 million		$553.99 million	6.64%	$0.1		
bloomberg	untd	-1.954%	6.020	6.120	-0.120	511,120	6.140	6.010		7.50	4.75	88.638mil	9.556	533.603mil	6.645	0.100 regular cash	0.630	
boston-com	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
bostonmerchant	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
business-insider	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
chron	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
cio-com	untd	-1.95%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360	10.20	534m	6.4	0.4		
cnn-money	untd	-1.95%	6.02	6.10	-0.12	495,498	6.14	6.01	6.14				10.2	$533.6m	6.64%			
easystockalterts	untd	-1.96%	6.02	6.12	-0.12	511120	6.14	6.01	6.14	7.50	4.75		10.20				0.59	
eresearch-fidelity-com	untd	-1.95%	6.0200	6.1200	-0.1200	-7.53%	6.1400	6.0100	6.1400	7.5000	4.7500	88,638,000	10.55	$544.24m	$0.100000	05/31/11		
finance-abc7-com	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
financial-content	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
finapps-forbes-com	untd	-2.0%	$6.02	6.12	-0.12	511,120	6.14	6.01	6.14	7.50	4.75	89 mil	10.2	534 mil	6.6	0.40	0.59	
finviz	untd	-1.95%	6.02			511,120			6.14	-17.28%	32.36%	88.64m	10.41	544.25m		0.40	0.59	
fool	untd	-1.95%	$6.02	$6.12	-0.12	495,498	$6.14	$6.01	$6.14	$7.50	$4.75		10.50	$533.60m	6.20%	0.40		
foxbusiness	untd		$6.02		-0.12	511,120			$6.14									
google-finance	untd	(-1.95%)	6.02	6.12	-0.12	511,120.00	6.14	6.01		7.50	4.75	88.64m	10.28	533.60m	6.64	0.10	0.59	
howthemarketworks	untd	-1.954%	6.02	6.12	-0.12	493,598	6.14	6.01	6.14									
hpcwire	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
insidestocks	untd	-1.95%	6.02	6.12	-0.12	871773	6.14	6.01					price earnings ratio: 5.63					
investopedia	untd	-1.95 %	$6.02	6.12	-0.12				6.14									
investorguide	untd	-1.95%	6.02	6.12	-0.12		6.14	6.01		7.50	4.75		10.41	533.6m			0.59	
marketintellisearch	untd	-1.79 %	$6.03	$6.12	-0.11	564.90k	$6.14	$6.01	$6.14			88.64m	10.41	0.54b	6.51 %		0.59	
marketwatch	untd	-1.95%	$6.02	open: 6.12	-0.12	16,009	$6.14	$6.01	$6.14	$7.50	$4.75		10.24	$553.99m	6.64%	0.10	0.59	
minyanville	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
msn-money	untd	-1.95%	6.02	6.12	-0.12	511,120	6.14	6.01	6.14	7.50	4.75	88.64 mil	10.20	544.24 mil	6.51%	0.40	0.59	
nasdaq-com	untd	1.95%	$ 6.02	$ 6.12	0.12	511,120	$ 6.14	$ 6.01	$ 6.14	$ 7.50	$ 4.75	88,638,000	10.2	$ 533,600,760	6.51 %	$0.400000	$ 0.59	
optimum	untd	-1.95%	6.02 ( 4:00 pm edt)	6.12	-0.12	509,220	6.14	6.01	6.14	7.50	4.75	88.64m	10.2	533.6m	6.64	0.40	0.59	
paidcontent	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
pc-quote	untd	-1.95%	6.02	6.12	-0.12	511,120	6.14	6.01	6.14	7.50	4.75	91,582,791	10.54237	551,328,000		0.1		
personal-wealth-biz	untd	-1.95%	6.02	6.12	-0.12	511,120	6.14	6.01	6.14	7.50	4.75		10.41		6.51	0.40	0.59	
predictwallstreet	untd	-1.95%	6.02		-0.12	511,120												
raymond-james	untd	-1.95	6.02	6.12	-0.12	511,120	6.14	6.01	6.02	7.50	4.75		10.20				0.59	
renewable-energy-world	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
screamingmedia	untd																	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	-1.95%	last trade: 6.02		change: -0.120								p/e ratio: 10.41					
smartmoney	untd	(-1.95%)	6.02	$6.12	-0.12	511,120	$6.14	$6.01	$6.14	$7.50	$4.75			544,200	6.51%	$0.10		
stocknod	untd	-1.954%	6.020 usd	6.120	-0.1200	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360						
stockpickr	untd	-1.95%	$6.02 -0.12 | -1.95%	6.12	-0.12	511.12k	6.14	6.01	6.14	7.50	4.75							
stocksmart	untd	%	$5.755	6.72		155,905	6.13	5.74										
stocktwits	untd	-1.79%	6.03		-0.11													
streetinsider-com	untd	1.95%	6.02	$6.12	-0.12	511,120	$6.14	$6.01	$6.14	$7.50	$4.75		10.20				$0.59	
thecramerreport	untd		6.14	6.17	-0.08	430440	6.23	6.09										
thestree	untd	-1.95%	$6.02	6.12	-0.12	511120	6.14	6.01	6.14	-7.5	4.75	8.863836e7		5.51330599e8				
tickerspy	untd	-1.95%	$6.02	6.12	-0.12	511,120	6.14	6.01	6.14	7.50	4.75		10.4	541.0m	6.51%	$0.10		
tmx-quotemedia	untd	-1.95%	6.020	6.120	-0.120	511,120	6.140	6.010	6.140	7.500	4.750	88,638,360	10.40	533,602,927	6.515	0.100 usd	0.59	
updown	untd	-1.95%	$6.02	$6.12	-$0.12	495,298	$6.14	$6.01	$6.14	$7.50	$4.75	88.63b	10.47	$551m			0.59	
wallstreetsurvivor	untd	-1.95%	6.02	6.12	-0.12	493,598	6.14	6.01		7.50	4.75		10.40	$544m	6.50%	0.40 -	0.58	
yahoo-finance	untd	1.95%	6.02	6.12	0.12	511,120	6.14	6.01	6.14	7.50	4.75		10.20	533.60m	6.40%	0.40	0.59	
ycharts-com	untd	-1.79%	6.03		-0.11					7.50	4.75		10.22	530.70m	6.52%		0.59	
zacks	untd	(-1.95%)	6.02		-0.12	vol.  511,120	6.14	6.01		7.50	4.75		7.22	544.24 m	6.51	0.40	.85	
advfn	cyn	-1.98	53.39	54.17	-1.08	326426	54.17	53.18										
barchart	cyn	-1.98%	53.39	54.15	-1.08	326,426	54.17	53.18	54.47	63.27	46.78		18.26	$2.84 b	1.46%	$0.80	+2.91	
barrons	cyn	1.98%	53.39	54.17	-1.08	321,134	54.17	53.18				52.46 million		$2.88 billion	1.50%	$0.2		
bloomberg	cyn	-1.983%	53.390	54.170	-1.080	326,426	54.170	53.180		63.71	47.19	53.178mil	18.037	2,839.189mil	1.123	0.200 regular cash	2.960	
boston-com	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
bostonmerchant	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
business-insider	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
chron	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
cio-com	cyn	-1.98%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300	17.74	3b	1.5	0.8		
cnn-money	cyn	-1.98%	53.39	54.17	-1.08	326,426	54.17	53.18	54.47				17.7	$2.8b	1.50%			
easystockalterts	cyn	-1.99%	53.39	54.17	-1.08	326426	54.17	53.18	54.47	63.71	47.19		18.35				2.91	
eresearch-fidelity-com	cyn	-1.98%	53.3900	54.1700	-1.0800	-4.56%	54.1700	53.1800	54.4700	63.7100	47.1900	53,178,000	6.40	$2.90b	$0.200000	08/17/11		
finance-abc7-com	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
financial-content	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-2.0%	$53.39	54.17	-1.08	326,426	54.17	53.18	54.47	63.71	47.19	53 mil	17.7	3 bil	1.5	0.80	3.01	
finviz	cyn	-1.98%	53.39			326,426			54.47	-15.62%	14.15%	53.18m	21.97	2.84b		0.80	2.43	
fool	cyn	-1.98%	$53.39	$54.17	-1.08	321,459	$54.17	$53.18	$54.47	$63.71	$47.19		18.30	$2.84b	0.80%	0.80		
foxbusiness	cyn		$53.39		-1.08	326,426			$54.47									
google-finance	cyn	(-1.98%)	53.39	54.17	-1.08	326,426.00	54.17	53.18		63.71	47.19	52.48m	17.72	2.80b	1.50	0.20	3.01	
howthemarketworks	cyn	-1.983%	53.39	54.17	-1.08	321,134	54.17	53.18	54.47									
hpcwire	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
insidestocks	cyn	-1.98%	53.39	54.15	-1.08	326426	54.17	53.18					price earnings ratio: 17.11					
investopedia	cyn	-1.98 %	$53.39	54.17	-1.08				54.47									
investorguide	cyn	-1.98%	53.39	54.17	-1.08		54.17	53.18		63.71	47.19		18.73	2.839b			2.908	
marketintellisearch	cyn	-1.98 %	$53.39	$54.17	-1.08	308.20k	$54.17	$53.18	$54.47			53.18m	22.42	2.90b	1.47 %		2.43	
marketwatch	cyn	-1.98%	$53.39	open: 54.17	-1.08	5,978	$54.17	$53.18	$54.47	$63.71	$47.19		18.27	$2.88b	1.50%	0.20	2.92	
minyanville	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
msn-money	cyn	-1.98%	53.39	54.17	-1.08	326,426	54.17	53.18	54.47	63.71	47.19	53.18 mil	17.74	2.9 bil	1.47%	0.80	3.01	
nasdaq-com	cyn	1.98%	$ 53.39		1.08	326,426	$ 54.17	$ 53.18	$ 54.47	$ 63.71	$ 47.19	53,178,000	17.74	$ 2,839,173,420	1.47 %	$0.800000	$ 3.01	
optimum	cyn	-1.98%	53.39 ( 4:15 pm edt)	54.17	-1.08	326,426	54.17	53.18	54.47	63.71	47.19	53.18m	17.7	2.8b	1.50	0.80	3.01	
paidcontent	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
pc-quote	cyn	-1.98%	53.39	54.17	-1.08	326,426	54.17	53.18	54.47	63.71	47.19	54,027,923	18.26246	2,884,551,000		0.2		
personal-wealth-biz	cyn	-1.98%	53.39	54.17	-1.08	326,426	54.17	53.18	54.47	63.71	47.19		18.73		1.10	0.60	2.908	
predictwallstreet	cyn	-1.98%	53.39		-1.08	326,426												
raymond-james	cyn	-1.98	53.39	54.17	-1.08	326,426	54.17	53.18	53.39	63.71	47.19		17.56				3.04	
renewable-energy-world	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
screamingmedia	cyn																	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-1.98%	last trade: 53.39		change: -1.080								p/e ratio: 18.73					
smartmoney	cyn	(-1.98%)	53.39	$54.17	-1.08	326,426	$54.17	$53.18	$54.47	$63.71	$47.19			2,896,600	1.47%	$0.20		
stocknod	cyn	-1.983%	53.39 usd	54.17	-1.080	326,426	54.17	53.18	54.47	63.71	47.19	53,178,300						
stockpickr	cyn	-1.98%	$53.39 -1.08 | -1.98%	54.17	-1.08	326.43k	54.17	53.18	54.47	63.71	47.19							
stocksmart	cyn	%	$54.81	62.07		82,724	56.1	54.785										
stocktwits	cyn	-1.93%	53.42		-1.05													
streetinsider-com	cyn	1.98%	53.39	$54.17	-1.08	326,426	$54.17	$53.18	$54.47	$63.71	$47.19		18.35				$2.91	
thecramerreport	cyn		54.47	54.98	-0.50	155463	55.14	54.34										
thestree	cyn	-1.98%	$53.39	54.17	-1.08	326426	54.17	53.18	54.47	-63.71	47.19	5.31783e7		2.923211151e9				
tickerspy	cyn	-1.98%	$53.39	54.17	-1.08	326,426	54.17	53.18	54.47	63.71	47.19		18.1	2.8b	1.47%	$0.20		
tmx-quotemedia	cyn	-1.98%	53.390	54.170	-1.080	326,426	54.170	53.180	54.470	63.710	47.190	53,178,300	18.10	2,839,189,437	1.498	0.200 usd	3.01	
updown	cyn	-1.98%	$53.39	$54.17	-$1.08	319,579	$54.17	$53.18	$54.47	$63.71	$47.19	53.17b	18.47	$2.92b			2.98	
wallstreetsurvivor	cyn	-1.98%	53.39	54.17	-1.08	321,134	54.17	53.18		63.71	47.19		18.10	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	1.98%	53.39	54.17	1.08	326,426	54.17	53.18	54.47	63.71	47.19		18.36	2.84b	1.50%	0.80	2.91	
ycharts-com	cyn	-1.93%	53.42		-1.05					63.71	47.19		17.75	2.84b	1.53%		3.01	
zacks	cyn	(-1.98%)	53.39		-1.08	vol.  326,426	54.17	53.18		63.71	47.19		18.1	2.90 b	1.47	0.80	3.01	
advfn	myl	-2.76	22.9	23.36	-0.65	8007169	23.54	22.77										
barchart	myl	-2.76%	22.90	23.36	-0.65	7,230,805	23.54	22.77	23.55	25.46	16.87		13.94	$10.01 b			+0.73	
barrons	myl	2.76%	22.90	23.36	-0.65	8.001m	23.54	22.77				328.98 million		$10.52 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-2.760%	22.900	23.360	-0.650	8,007,169	23.540	22.770		25.46	16.87	439.251mil	17.615	10,058.860mil			1.300	
boston-com	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
bostonmerchant	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
business-insider	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
chron	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
cio-com	myl	-2.76%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481	33.19	10b				
cnn-money	myl	-2.76%	22.90	23.36	-0.65	8,005,369	23.54	22.77	23.55				33.2	$10.1b				
easystockalterts	myl	-2.78%	22.90	23.36	-0.65	7995985	23.54	22.77	23.55	25.46	16.87		33.19				0.69	
eresearch-fidelity-com	myl	-2.76%	22.9000	23.3600	-0.6500	+28.83%	23.5400	22.7700	23.5500	25.4600	16.8700	439,251,000	6.37	$10.34b				
finance-abc7-com	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
finance-abc7chicago-com	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
financial-content	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
finapps-forbes-com	myl	-2.8%	$22.90	23.36	-0.65	8,007,169	23.54	22.77	23.55	25.46	16.87	439 mil	25.4	10 bil	0.0	0.00	0.90	
finviz	myl	-2.76%	22.90			8,006,369			23.55	-10.05%	35.74%	439.25m	32.26	10.34b			0.73	
fool	myl	-2.80%	$22.89	$23.36	-0.66	7,472,069	$23.54	$22.77	$23.55	$25.46	$16.87		34.10	$10.05b	1.20%	0.24		
foxbusiness	myl		$22.90		-0.65	8,084,290			$23.55									
google-finance	myl	(-2.80%)	22.89	23.36	-0.66	8.07m	23.54	22.77		25.46	16.87	439.25m	31.36	10.05b			0.73	
howthemarketworks	myl	-2.76%	22.9	23.36	-0.65	7,996,085	23.54	22.77	23.55									
hpcwire	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
insidestocks	myl	-2.76%	22.90	23.36	-0.65	6874382	23.54	22.77					price earnings ratio: 13.55					
investopedia	myl	-2.80 %	$22.89	23.36	-0.66				23.55									
investorguide	myl	-2.76%	22.90	23.50	-0.65		23.52	22.78		25.46	16.87		32.35	10.059b			0.728	
marketintellisearch	myl	-2.85 %	$22.88	$23.36	-0.67	7926.80k	$23.54	$22.77	$23.55			439.25m	32.26	10.34b	0.0 %		0.73	
marketwatch	myl	-2.80%	$22.89	open: 23.36	-0.66	84,414	$23.54	$22.77	$23.55	$25.46	$16.87		34.06	$10.52b			0.67	
minyanville	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
msn-money	myl	-2.76%	22.90	23.36	-0.65	8.01 mil	23.54	22.77	23.55	25.46	16.87	439.25 mil	32.25	10.34 bil			0.73	
nasdaq-com	myl	2.76%	$ 22.90	$ 23.36	0.65	8,007,169	$ 23.54	$ 22.77	$ 23.55	$ 25.46	$ 16.87	439,251,000	31.37	$ 10,058,847,900	1.02 %	$0.240000	$ 0.73	
optimum	myl	-2.76%	22.90 ( 4:00 pm edt)	23.36	-0.65	7,995,105	23.54	22.77	23.55	25.46	16.87	439.25m	33.2	10.1b			0.69	
paidcontent	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
pc-quote	myl	-2.76%	22.9	23.36	-0.65	8,084,875	23.54	22.77	23.55	25.46	16.87	451,910,655	33.1831	10,348,754,000		0.06		
personal-wealth-biz	myl	-2.76%	22.90	23.50	-0.65	8,083,490	23.52	22.78	23.55	25.46	16.87		32.35			0.00	0.728	
predictwallstreet	myl	-2.76%	22.90		-0.65	8,007,169												
raymond-james	myl	-2.76	22.90	23.36	-0.65	8,007,169	23.54	22.77	22.90	25.46	16.87		29.74				0.77	
renewable-energy-world	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
screamingmedia	myl																	
scroli	myl	-2.80%	myl 22.89	23.36	-0.66	7,380,367	23.54	22.77	23.55	25.46	16.87		31.36				0.73	
simple-stock-quotes	myl	-2.76%	last trade: 22.90		change: -0.650								p/e ratio: 32.35					
smartmoney	myl	(-2.76%)	22.90	$23.36	-0.65	8,007,169	$23.54	$22.77	$23.55	$25.46	$16.87			10,344,400	0.00%	$0.06		
stocknod	myl	-2.760%	22.90 usd	23.36	-0.6500	7,996,085	23.54	22.77	23.55	25.46	16.87	439,251,481						
stockpickr	myl	-2.76%	$22.90 -0.65 | -2.76%	23.36	-0.65	8.01m	23.54	22.77	23.55	25.46	16.87							
stocksmart	myl	%	$23.18	21.11		643,144	23.6	23.11										
stocktwits	myl	-2.80%	22.89		-0.66													
streetinsider-com	myl	2.76%	22.90	$23.36	-0.65	7,995,985	$23.54	$22.77	$23.55	$25.46	$16.87		33.19				$0.69	
thecramerreport	myl		23.55	23.61	-0.01	4754173	23.76	23.42										
thestree	myl	-2.76%	$22.9	23.36	-0.65	8007169	23.54	22.77	23.55	-25.46	16.87	4.39251481e8		1.0348764892e10				
tickerspy	myl	-2.76%	$22.90	23.36	-0.65	8,007,169	23.54	22.77	23.55	25.46	16.87		33.2	10.3b	0.00%	$0.06		
tmx-quotemedia	myl	-2.76%	22.900	23.360	-0.650	8,084,290	23.540	22.770	23.550	25.460	16.870	439,251,481	34.10	10,058,858,915			0.69	
updown	myl	-2.76%	$22.90	$23.36	-$0.65	7,999,211	$23.54	$22.77	$23.55	$25.46	$16.87	439.25b	31.54	$10.34b			0.75	
wallstreetsurvivor	myl	-2.76%	22.90	23.36	-0.65	7,996,085	23.54	22.77		25.46	16.97		34.10	$10b			0.68	
yahoo-finance	myl	2.76%	22.90	23.50	0.65	8,006,369	23.54	22.77	23.55	25.46	16.87		31.46	10.06b			0.73	
ycharts-com	myl	-2.80%	22.89		-0.66					25.46	16.87		32.24	10.00b	0.00%		0.71	
zacks	myl	(-2.76%)	22.90		-0.65	vol.  8,071,469	23.54	22.77		25.46	16.87		13.94	10.34 b	0.00	0.00	1.69	
advfn	rli	-1.98	64.38	65.6	-1.3	76867	65.6	64.31										
barchart	rli	-1.98%	64.38	65.60	-1.30	76,867	65.60	64.31	65.68	66.53	45.00		11.18	$1.36 b	1.83%	$1.20	+6.12	
barrons	rli	1.98%	64.38	65.60	-1.30	74,763	65.60	64.31				21.24 million		$1.40 billion	1.86%	$0.3		
bloomberg	rli	-1.979%	64.380	65.600	-1.300	76,867	65.600	64.310		66.53	45.69	21.056mil	10.968	1,355.605mil	12.688	0.300 regular cash	5.870	
boston-com	rli	-1.979%	64.38 usd	65.60	-1.300	76,867	65.60	64.31	65.68	66.53	50.86	21,056,305						
bostonmerchant	rli	-1.979%	64.38 usd	65.60	-1.300	76,867	65.60	64.31	65.68	66.53	50.86	21,056,305						
business-insider	rli	-1.979%	64.38 usd	65.60	-1.300	76,867	65.60	64.31	65.68	66.53	50.86	21,056,305						
chron	rli	-1.979%	64.38 usd	65.60	-1.300	76,867	65.60	64.31	65.68	66.53	50.86	21,056,305						
cio-com	rli	-1.98%	64.38 usd	65.60	-1.300	76,867	65.60	64.31	65.68	66.53	50.86	21,056,305	9.638	1b	1.8	1.2		
cnn-money	rli	-1.98%today&rsquo;s change	64.38data as of 4:03pm et	65.35	-1.30	74,763	65.39	64.31	65.68				9.6	$1.4b	1.86%			
easystockalterts	rli	-1.98%	64.38	65.60	-1.30	74763	65.60	64.31	65.68	66.53	50.86		10.54				6.11	
eresearch-fidelity-com	rli	-1.98%	64.3800	65.6000	-1.3000	+14.95%	65.6000	64.3100	65.6800	66.5300	50.8600	21,056,000	19.72	$1.38b	$0.300000	06/20/11		
finance-abc7-com	rli	-1.979%	64.38 usd	65.60	-1.300	74,763	65.60	64.31	65.68	66.53	50.86	21,056,305						
finance-abc7chicago-com	rli	-1.979%	64.38 usd	65.60	-1.300	74,763	65.60	64.31	65.68	66.53	50.86	21,056,305						
financial-content	rli	-1.979%	64.38 usd	65.60	-1.300	74,763	65.60	64.31	65.68	66.53	50.86	21,056,305						
finapps-forbes-com	rli	-2.0%	$64.38	65.60	-1.30	74,763	65.60	64.31	65.68	66.53	50.86	21 mil	9.6	1 bil	1.9	1.20	6.69	
finviz	rli	-1.98%	64.38			74,763			65.68	-3.23%	43.85%	21.06m	9.82	1.38b		1.20	6.69	
fool	rli	-1.98%	$64.38	$65.60	-1.30	74,763	$65.60	$64.31	$65.68	$66.53	$50.86		9.80	$1.36b	2.20%	1.20		
foxbusiness	rli		$64.38		-1.30	76,867			$65.68									
google-finance	rli	(-1.98%)	64.38	65.60	-1.30	76,867.00	65.60	64.31		66.53	50.86	21.07m	9.62	1.36b	1.86	0.30	6.69	
howthemarketworks	rli	-1.979%	64.38	65.6	-1.3	74,763	65.6	64.31	65.68									
hpcwire	rli	-1.979%	64.38 usd	65.60	-1.300	76,867	65.60	64.31	65.68	66.53	50.86	21,056,305						
insidestocks	rli	-1.98%	64.38	65.60	-1.30	74763	65.60	64.31					price earnings ratio: 10.97					
investopedia	rli	-1.98 %	$64.38	65.60	-1.30				65.68									
investorguide	rli	-1.98%	64.38	65.60	-1.30		65.60	64.31		66.53	50.86		10.75	1.356b			6.112	
marketintellisearch	rli	-1.98 %	$64.38	$65.60	-1.30	55.90k	$65.60	$64.31	$65.68			21.06m	9.82	1.38b	1.83 %		6.69	
marketwatch	rli	-1.98%	$64.38	open: 65.60	-1.30	2,104	$65.60	$64.31	$65.68	$66.53	$50.86		10.13	$1.40b	1.86%	0.30	6.35	
minyanville	rli	-1.979%	64.38 usd	65.60	-1.300	74,763	65.60	64.31	65.68	66.53	50.86	21,056,305						
msn-money	rli	-1.98%	64.38	65.60	-1.30	74,763	65.60	64.31	65.68	66.53	50.86	21.06 mil	9.80	1.38 bil	1.83%	1.20	6.69	
nasdaq-com	rli	1.98%	$ 64.38		1.30	74,763	$ 65.60	$ 64.31	$ 65.68	$ 66.53	$ 50.86	21,056,000	9.62	$ 1,355,585,280	1.83 %	$1.200000	$ 6.69	
optimum	rli	-1.98%	64.38 ( 4:15 pm edt)	65.60	-1.30	74,763	65.60	64.31	65.68	66.53	50.86	21.06m	9.6	1.4b	1.86	1.20	6.68	
paidcontent	rli	-1.979%	64.38 usd	65.60	-1.300	74,763	65.60	64.31	65.68	66.53	50.86	21,056,305						
pc-quote	rli	-1.98%	64.38	65.6	-1.30	76,867	65.6	64.31	65.68	66.53	50.86	21,487,679	9.99239	1,383,377,000		0.3		
personal-wealth-biz	rli	-1.98%	64.38	65.60	-1.30	76,867	65.60	64.31	65.68	66.53	50.86		10.75		12.44	8.17	6.112	
predictwallstreet	rli	-1.98%	64.38		-1.30	74,763												
raymond-james	rli	-1.98	64.38	65.60	-1.30	74,763	65.60	64.31	64.38	66.53	50.86		9.58				6.72	
renewable-energy-world	rli	-1.979%	64.38 usd	65.60	-1.300	74,763	65.60	64.31	65.68	66.53	50.86	21,056,305						
screamingmedia	rli																	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	-1.98%	last trade: 64.38		change: -1.300								p/e ratio: 10.75					
smartmoney	rli	(-1.98%)	64.38	$65.60	-1.30	76,867	$65.60	$64.31	$65.68	$66.53	$50.86			1,383,000	1.83%	$0.30		
stocknod	rli	-1.979%	64.38 usd	65.60	-1.300	76,867	65.60	64.31	65.68	66.53	50.86	21,056,305						
stockpickr	rli	-1.98%	$64.38 -1.30 | -1.98%	65.60	-1.30	76.87k	65.60	64.31	65.68	66.53	50.86							
stocksmart	rli	%	$59	52.65		8,099	60.28	58.97										
stocktwits	rli	-1.98%	64.38		-1.30													
streetinsider-com	rli	1.98%	64.38	$65.60	-1.3	74,763	$65.60	$64.31	$65.68	$66.53	$50.86		10.54				$6.11	
thecramerreport	rli		65.68	65.78	+0.03	52149	66.07	65.45										
thestree	rli	-1.98%	$64.38	65.6	-1.3	76867	65.6	64.31	65.68	-66.53	50.86	2.1056305e7		1.382346423e9				
tickerspy	rli	-1.98%	$64.38	65.60	-1.30	76,867	65.60	64.31	65.68	66.53	50.86		10.0	1.3b	1.83%	$0.30		
tmx-quotemedia	rli	-1.98%	64.380	65.600	-1.300	76,867	65.600	64.310	65.680	66.530	50.860	21,056,305	9.80	1,355,604,916	1.827	0.300 usd	6.68	
updown	rli	-1.98%	$64.38	$65.60	-$1.30	74,763	$65.60	$64.31	$65.68	$66.53	$50.86	21.05b	10.62	$1.38b			6.18	
wallstreetsurvivor	rli	-1.98%	64.38	65.60	-1.30	74,763	65.60	64.31		66.53	50.86		9.80	$1b	1.80%	8.15 -	6.00	
yahoo-finance	rli	1.98%	64.38	65.60	1.30	76,867	65.60	64.31	65.68	66.53	50.86		10.53	1.36b	1.80%	1.20	6.11	
ycharts-com	rli	-1.98%	64.38		-1.30					66.42	50.86		9.64	1.36b	1.84%		6.68	
zacks	rli	(-1.98%)	64.38		-1.30	vol.  76,867	65.60	64.31		66.53	50.86		11.19	1.38 b	1.83	1.20	5.87	
advfn	lfus	-4.10	53.14	55.2	-2.27	161522	55.2	52.92										
barchart	lfus	-4.10%	53.14	55.20	-2.27	174,280	55.20	52.92	55.41	66.22	34.34		14.35	$1.16 b	1.06%	$0.60	+3.78	
barrons	lfus	4.10%	53.14	55.20	-2.27	161,522	55.20	52.92				22.21 million		$1.18 billion	1.13%	$0.15		
bloomberg	lfus	-4.097%	53.140	55.200	-2.270	161,522	55.200	52.920		66.38	34.64	22.730mil	13.731	1,207.874mil	0.847	0.150 regular cash	3.870	
boston-com	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
bostonmerchant	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
business-insider	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
chron	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
cio-com	lfus	-4.10%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038	14.06	1b	1.1	0.6		
cnn-money	lfus	-4.10%	53.14	55.20	-2.27	161,522	55.20	52.92	55.41				14.1	$1.2b	1.13%			
easystockalterts	lfus	-4.11%	53.14	55.20	-2.27	161522	55.20	52.92	55.41	66.38	34.64		14.06				3.78	
eresearch-fidelity-com	lfus	-4.10%	53.1400	55.2000	-2.2700	+49.88%	55.2000	52.9200	55.4100	66.3800	34.6400	22,730,000	7.66	$1.26b	$0.150000	06/06/11		
finance-abc7-com	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
finance-abc7chicago-com	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
financial-content	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
finapps-forbes-com	lfus	-4.1%	$53.14	55.20	-2.27	161,522	55.20	52.92	55.41	66.38	34.64	23 mil	14.1	1 bil	1.1	0.60	3.78	
finviz	lfus	-4.10%	53.14			161,522			55.41	-19.75%	54.76%	22.73m	14.02	1.21b		0.60	3.79	
fool	lfus	-4.10%	$53.14	$55.20	-2.27	161,522	$55.20	$52.92	$55.41	$66.38	$34.64		14.90	$1.21b		0.60		
foxbusiness	lfus		$53.14		-2.27	162,276			$55.41									
google-finance	lfus	(-4.10%)	53.14	55.20	-2.27	161,522.00	55.20	52.92		66.38	34.64	22.73m	14.02	1.21b	1.13	0.15	3.79	
howthemarketworks	lfus	-4.097%	53.14	55.2	-2.27	153,396	55.2	52.92	55.41									
hpcwire	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
insidestocks	lfus	-4.10%	53.14	55.20	-2.27	162276	55.20	52.92					price earnings ratio: 13.84					
investopedia	lfus	-4.10 %	$53.14	55.20	-2.27				55.41									
investorguide	lfus	-4.10%	53.14	54.95	-2.27		55.20	52.92		66.38	34.64		14.60	1.208b			3.795	
marketintellisearch	lfus	-4.1 %	$53.14	$54.95	-2.27	149.70k	$55.20	$52.92	$55.41			22.73m	14.62	1.26b	1.08 %		3.79	
marketwatch	lfus	-4.10%	$53.14	open: 55.20	-2.27	10,097	$55.20	$52.92	$55.41	$66.38	$34.64		21.43	$1.18b	1.13%	0.15	2.48	
minyanville	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
msn-money	lfus	-4.10%	53.14	55.20	-2.27	161,522	55.20	52.92	55.41	66.38	34.64	22.73 mil	14.02	1.26 bil	1.08%	0.60	3.79	
nasdaq-com	lfus	4.1%	$ 53.14	$ 55.20	2.27	161,522	$ 55.20	$ 52.92	$ 55.41	$ 66.38	$ 34.64	22,730,000	14.06	$ 1,207,872,200			$ 3.78	
optimum	lfus	-4.10%	53.14 ( 4:30 pm edt)	55.20	-2.27	161,522	55.20	52.92	55.41	66.38	34.64	22.73m	14.1	1.2b	1.13	0.60	3.78	
paidcontent	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
pc-quote	lfus	-4.10%	53.14	55.2	-2.27	161,522	55.2	52.92	55.41	66.38	34.64	24,115,873	14.87599	1,281,518,000		0.15		
personal-wealth-biz	lfus	-4.10%	53.14	54.95	-2.27	162,276	55.20	52.92	55.41	66.38	34.64		14.60		0.81	0.45	3.795	
predictwallstreet	lfus	-4.10%	53.14		-2.27	161,522												
raymond-james	lfus	-4.10	53.14	55.20	-2.27	161,522	55.20	52.92	53.14	66.38	34.64		13.84				3.84	
renewable-energy-world	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
screamingmedia	lfus																	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-4.10%	last trade: 53.14		change: -2.270								p/e ratio: 14.6					
smartmoney	lfus	(-4.10%)	53.14	$55.20	-2.27	161,522	$55.20	$52.92	$55.41	$66.38	$34.64			1,259,500	1.08%	$0.15		
stocknod	lfus	-4.097%	53.14 usd	55.20	-2.270	161,522	55.20	52.92	55.41	66.38	34.64	22,730,038						
stockpickr	lfus	-4.10%	$53.14 -2.27 | -4.10%	55.20	-2.27	161.52k	55.20	52.92	55.41	66.38	34.64							
stocksmart	lfus	%	$58.97	47.93		21,368	60.22	58.8										
stocktwits	lfus	-3.88%	53.26		-2.15													
streetinsider-com	lfus	4.1%	53.14	$55.20	-2.27	161,522	$55.20	$52.92	$55.41	$66.38	$34.64		14.06				$3.78	
thecramerreport	lfus		55.41	56.08	-0.97	60363	56.47	55.36										
thestree	lfus	-4.1%	$53.14	55.2	-2.27	161522	55.2	52.92	55.41	-66.38	34.64	2.2730038e7		1.281519542e9				
tickerspy	lfus	-4.10%	$53.14	55.20	-2.27	161,522	55.20	52.92	55.41	66.38	34.64		14.6	1.2b	1.08%	$0.15		
tmx-quotemedia	lfus	-4.10%	53.140	55.200	-2.270	162,276	55.200	52.920	55.410	66.380	34.640	22,730,038	14.70	1,207,874,219	1.083	0.150 usd	3.78	
updown	lfus	-4.10%	$53.14	$55.20	-$2.27	150,035	$55.20	$52.92	$55.41	$66.38	$34.64	22.73b	14.55	$1.28b			3.87	
wallstreetsurvivor	lfus	-4.10%	53.14	55.20	-2.27	153,396	55.20	52.92		66.38	34.92		14.70	$1b	1.10%	0.15 -	3.52	
yahoo-finance	lfus	4.10%	53.14	54.95	2.27	161,522	55.20	52.92	55.41	66.38	34.64		14.00	1.21b	1.10%	0.60	3.80	
ycharts-com	lfus	-3.88%	53.26		-2.15					66.38	34.64		14.05	1.17b	1.14%		3.79	
zacks	lfus	(-4.10%)	53.14		-2.27	vol.  161,522	55.20	52.92		66.38	34.64		14.1	1.26 b	1.08	0.60	3.93	
advfn	icge	-5.63	11.4	11.95	-0.68	263658	11.97	11.3										
barchart	icge	-5.63%	11.40	11.95	-0.68	285,186	11.97	11.30	12.08	14.50	7.87		40.47	$422.71 m			+0.90	
barrons	icge	5.63%	11.40	11.95	-0.68	251,546	11.97	11.30				37.06 million		$453.92 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	-5.629%	11.400	11.950	-0.680	263,658	11.970	11.300		14.50	7.87	37.085mil		422.770mil			-0.100	
boston-com	icge	-5.629%	11.40 usd	11.95	-0.6800	263,658	11.97	11.30	12.08	13.15	11.91	37,085,074						
bostonmerchant	icge	-5.629%	11.40 usd	11.95	-0.6800	263,658	11.97	11.30	12.08	13.15	11.91	37,085,074						
business-insider	icge	-5.629%	11.40 usd	11.95	-0.6800	263,658	11.97	11.30	12.08	13.15	11.91	37,085,074						
chron	icge	-5.629%	11.40 usd	11.95	-0.6800	263,658	11.97	11.30	12.08	13.15	11.91	37,085,074						
cio-com	icge	-5.63%	11.40 usd	11.95	-0.6800	263,658	11.97	11.30	12.08	13.15	11.91	37,085,074	12.81	423m				
cnn-money	icge	-5.63%	11.40	11.95	-0.68	251,751	11.97	11.30	12.08				12.8	$422.8m				
easystockalterts	icge	-5.69%	11.40	11.95	-0.68	251751	11.97	11.30	12.08	14.50	7.87		12.81				0.89	
eresearch-fidelity-com	icge	-5.63%	11.4000	11.9500	-0.6800		11.9700	11.3000	12.0800	14.5000	7.8700		9.59	$447.99m				
finance-abc7-com	icge	-5.629%	11.40 usd	11.95	-0.6800	251,751	11.97	11.30	12.08	13.15	11.91	37,085,074						
finance-abc7chicago-com	icge	-5.629%	11.40 usd	11.95	-0.6800	251,751	11.97	11.30	12.08	13.15	11.91	37,085,074						
financial-content	icge	-5.629%	11.40 usd	11.95	-0.6800	251,751	11.97	11.30	12.08	13.15	11.91	37,085,074						
finapps-forbes-com	icge	-5.6%	$11.40	11.95	-0.68	251,751	11.97	11.30	12.08	14.50	7.87	37 mil	12.5	423 mil	0.0	0.00	0.91	
finviz	icge	-5.63%	11.40			257,997			12.08	-21.38%	44.85%	37.09m	13.73	448.05m			0.88	
fool	icge	-5.63%	$11.40	$11.95	-0.68	251,751	$11.97	$11.30	$12.08	$14.50	$7.87		13.50	$422.77m				
foxbusiness	icge		$11.40		-0.68	263,658			$12.08									
google-finance	icge	(-5.63%)	11.40	11.95	-0.68	263,658.00	11.97	11.30		14.50	7.87	37.09m	12.90	422.77m			0.88	
howthemarketworks	icge	-5.629%	11.4	11.95	-0.68	250,351	11.97	11.3	12.08									
hpcwire	icge	-5.629%	11.40 usd	11.95	-0.6800	261,075	11.97	11.30	12.08	13.15	11.91	37,085,074						
insidestocks	icge	-5.63%	11.40	11.95	-0.68	263658	11.97	11.30										
investopedia	icge	-5.63 %	$11.40	11.95	-0.68				12.08									
investorguide	icge	-5.63%	11.40	11.95	-0.68		11.97	11.30		14.50	7.87		13.30	422.1m			0.908	
marketintellisearch	icge	-5.46 %	$11.42	$11.95	-0.66	280.20k	$11.95	$11.30	$12.08			37.09m	13.73	0.45b	0.0 %		0.88	
marketwatch	icge	-5.63%	$11.40	open: 11.95	-0.68	5,866	$11.97	$11.30	$12.08	$13.15	$11.30		13.08	$453.92m			0.87	
minyanville	icge	-5.629%	11.40 usd	11.95	-0.6800	251,751	11.97	11.30	12.08	13.15	11.91	37,085,074						
msn-money	icge	-5.63%	11.40	11.95	-0.68	251,751	11.97	11.30	12.08	14.50	7.87	37.09 mil	13.10	447.99 mil			0.91	
nasdaq-com	icge	5.63%	$ 11.40	$ 11.95	0.68	251,751	$ 11.97	$ 11.30	$ 12.08	$ 14.50	$ 7.87	37,085,000	12.67	$ 422,769,000			$ 0.90	
optimum	icge	-5.63%	11.40 ( 4:22 pm edt)	11.95	-0.68	251,751	11.97	11.30	12.08	14.50	7.87	37.09m	12.8	422.8m			0.89	
paidcontent	icge	-5.629%	11.40 usd	11.95	-0.6800	251,751	11.97	11.30	12.08	13.15	11.91	37,085,074						
pc-quote	icge	-5.63%	11.4	11.95	-0.68	263,658	11.97	11.3	12.08	14.50	7.87	39,492,272	13.95402	450,212,000				
personal-wealth-biz	icge	-5.63%	11.40	11.95	-0.68	263,658	11.97	11.30	12.08	14.50	7.87		13.30			0.00	0.908	
predictwallstreet	icge	-5.63%	11.40		-0.68	251,751												
raymond-james	icge	-5.63	11.40	11.95	-0.68	251,751	11.97	11.30	11.40	14.50	7.87		12.53				0.91	
renewable-energy-world	icge	-5.629%	11.40 usd	11.95	-0.6800	251,751	11.97	11.30	12.08	13.15	11.91	37,085,074						
screamingmedia	icge																	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	-5.63%	last trade: 11.40		change: -0.680								p/e ratio: 13.3					
smartmoney	icge	(-5.63%)	11.40	$11.95	-0.68	261,075	$11.97	$11.30	$12.08	$14.50	$7.87			448,000	0.00%	$0.00		
stocknod	icge	-5.629%	11.40 usd	11.95	-0.6800	261,075	11.97	11.30	12.08	13.15	11.91	37,085,074						
stockpickr	icge	-5.63%	$11.40 -0.68 | -5.63%	11.95	-0.68	258.00k	11.97	11.30	12.08	14.50	7.87							
stocksmart	icge	%	$12.32	14.1		5,575	12.94	12.32										
stocktwits	icge	-5.79%	11.38		-0.70													
streetinsider-com	icge	5.63%	11.40	$11.95	-0.68	251,751	$11.97	$11.30	$12.08	$14.50	$7.87		12.81				$0.89	
thecramerreport	icge		12.08	12.25	-0.06	227478	12.26	11.91										
thestree	icge	-5.63%	$11.4	11.95	-0.68	261075	11.97	11.3	12.08	-14.5	7.87	3.7085074e7		4.50212798e8				
tickerspy	icge	-5.63%	$11.40	11.95	-0.68	251,751	11.97	11.30	12.08	14.50	7.87		13.9	447.9m	0.00%	$0.00		
tmx-quotemedia	icge	-5.63%	11.400	11.950	-0.680	263,658	11.970	11.300	12.080	14.500	7.870	37,085,074	13.40	422,769,844			0.90	
updown	icge	-5.63%	$11.40	$11.95	-$0.68	251,546	$11.97	$11.30	$12.08	$14.50	$7.87	37.08b	13.18	$450m			0.92	
wallstreetsurvivor	icge	-5.63%	11.40	11.95	-0.68	250,351	11.97	11.30		14.50	7.87		13.40	$448m			1.26	
yahoo-finance	icge	5.63%	11.40	11.95	0.68	251,751	11.97	11.30	12.08	14.50	7.87		12.56	422.10m			0.91	
ycharts-com	icge	-5.79%	11.38		-0.70					14.50	7.87		12.79	421.97m	0.00%		0.89	
zacks	icge	(-5.63%)	11.40		-0.68	vol.  263,358	11.97	11.30		14.50	7.87		40.27	447.99 m	0.00	0.00	.3	
advfn	fslr	-3.05	116.6	119.68	-3.67	972318	119.98	116.34										
barchart	fslr	-3.05%	116.60	119.80	-3.67	893,002	119.98	116.34	120.27	175.45	111.40		17.20	$10.01 b			+7.01	
barrons	fslr	3.04%	116.61	119.68	-3.66	936,944	119.98	116.34				86.49 million		$10.69 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-3.051%	116.600	119.680	-3.670	972,318	119.980	116.340		175.45	111.40	86.161mil	16.240	10,046.340mil			7.180	
boston-com	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
bostonmerchant	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
business-insider	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
chron	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
cio-com	fslr	-3.05%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700	16.63	10b				
cnn-money	fslr	-3.05%	116.60	119.68	-3.67	972,118	119.98	116.34	120.27				16.6	$10.0b				
easystockalterts	fslr	-3.07%	116.60	119.68	-3.67	971418	119.98	116.34	120.27	175.45	111.40		16.63				7.01	
eresearch-fidelity-com	fslr	-3.05%	116.6000	119.6800	-3.6700	-13.72%	119.9800	116.3400	120.2700	175.4490	111.4000	86,161,000	13.41	$10.36b				
finance-abc7-com	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
financial-content	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-3.0%	$116.60	119.68	-3.67	972,318	119.98	116.34	120.27	175.44	111.40	86 mil	16.6	10 bil	0.0	0.00	7.01	
finviz	fslr	-3.05%	116.60			972,218			120.27	-33.54%	4.67%	86.16m	17.16	10.36b			7.01	
fool	fslr	-3.12%	$116.52	$119.68	-3.75	870,979	$119.98	$116.34	$120.27	$175.45	$111.40		17.70	$10.04b				
foxbusiness	fslr		$116.60		-3.67	972,518			$120.27									
google-finance	fslr	(-3.05%)	116.60	119.68	-3.67	972,418.00	119.98	116.34		175.45	111.40	86.16m	16.63	10.05b			7.01	
howthemarketworks	fslr	-3.051%	116.6	119.68	-3.67	971,718	119.98	116.34	120.27									
hpcwire	fslr	-3.051%	116.60 usd	119.68	-3.670	971,718	119.98	116.34	120.27	175.45	111.40	86,160,700						
insidestocks	fslr	-3.05%	116.60	119.80	-3.67	848394	119.98	116.34					price earnings ratio: 16.24					
investopedia	fslr	-2.97 %	$116.70	119.68	-3.57				120.27									
investorguide	fslr	-3.05%	116.60	119.68	-3.67		119.88	116.35		175.45	111.40		17.16	10.046b			7.008	
marketintellisearch	fslr	-2.97 %	$116.70	$119.68	-3.57	955.60k	$119.98	$116.34	$120.27			86.16m	17.16	10.36b	0.0 %		7.01	
marketwatch	fslr	-3.05%	$118.51	open: 119.68	-3.67	2,009	$119.98	$116.34	$120.27	$175.45	$111.40		16.71	$10.69b			6.98	
minyanville	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
msn-money	fslr	-3.05%	116.60	119.68	-3.67	972,318	119.98	116.34	120.27	175.45	111.40	86.16 mil	16.63	10.36 bil			7.01	
nasdaq-com	fslr	3.05%	$ 116.60	$ 119.68	3.67	972,318	$ 119.98	$ 116.34	$ 120.27	$ 175.449	$ 111.40	86,161,000	16.63	$ 10,046,372,600			$ 7.01	
optimum	fslr	-3.05%	116.60 ( 4:00 pm edt)	119.68	-3.67	971,418	119.98	116.34	120.27	175.45	111.40	86.16m	16.6	10.0b			7.01	
paidcontent	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
pc-quote	fslr	-3.05%	116.6	119.68	-3.67	973,293	119.98	116.34	120.27	175.45	111.40	89,116,784	17.20399	10,391,017,000				
personal-wealth-biz	fslr	-3.05%	116.60	119.68	-3.67	972,418	119.88	116.35	120.27	175.45	111.40		17.16			0.00	7.008	
predictwallstreet	fslr	-3.05%	116.60		-3.67	972,318												
raymond-james	fslr	-3.05	116.60	119.68	-3.67	972,318	119.98	116.34	116.60	175.45	111.40		16.33				7.14	
renewable-energy-world	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
screamingmedia	fslr																	
scroli	fslr	-3.05%	fslr 116.60	119.68	-3.67	840,241	119.98	116.34	120.27	175.45	111.40		16.63				7.01	
simple-stock-quotes	fslr	-3.05%	last trade: 116.60		change: -3.670								p/e ratio: 17.16					
smartmoney	fslr	(-3.05%)	116.60	$119.68	-3.67	972,318	$119.98	$116.34	$120.27	$175.45	$111.40			10,362,500	0.00%	$0.00		
stocknod	fslr	-3.051%	116.60 usd	119.68	-3.670	971,618	119.98	116.34	120.27	175.45	111.40	86,160,700						
stockpickr	fslr	-3.05%	$116.60 -3.67 | -3.05%	119.68	-3.67	971.60k	119.98	116.34	120.27	175.45	111.40							
stocksmart	fslr	%	$119.75	130.74		219,295	125.68	119.5										
stocktwits	fslr	-3.08%	116.57		-3.70													
streetinsider-com	fslr	3.05%	116.60	$119.68	-3.67	971,418	$119.98	$116.34	$120.27	$175.45	$111.40		16.63				$7.01	
thecramerreport	fslr		120.27	121.28	-0.33	920623	122.29	119.52										
thestree	fslr	-3.05%	$116.6	119.68	-3.67	971598	119.98	116.34	120.27	-175.45	111.4	8.61607e7		1.039098042e10				
tickerspy	fslr	-3.05%	$116.60	119.68	-3.67	972,118	119.98	116.34	120.27	175.45	111.40		17.2	10.3b	0.00%	$0.00		
tmx-quotemedia	fslr	-3.05%	116.600	119.680	-3.670	972,518	119.980	116.340	120.270	175.449	111.400	86,160,700	17.20	10,046,337,620			7.01	
updown	fslr	-3.05%	$116.60	$119.68	-$3.67	971,498	$119.98	$116.34	$120.27	$175.45	$111.40	86.16b	16.88	$10.39b			7.14	
wallstreetsurvivor	fslr	-3.05%	116.60	119.68	-3.67	971,718	119.98	116.34		175.45	111.40		17.20	$10b			7.68	
yahoo-finance	fslr	3.05%	116.60	119.68	3.67	972,218	119.98	116.34	120.27	175.45	111.40		16.64	10.05b			7.01	
ycharts-com	fslr	-3.08%	116.57		-3.70					175.45	111.40		16.63	10.01b	0.00%		7.01	
zacks	fslr	(-3.05%)	116.60		-3.67	vol.  972,118	119.98	116.34		175.45	111.40		17.16	10.36 b	0.00	0.00	7.01	
advfn	mgrc	-2.52	25.93	26.5	-0.67	66161	26.5	25.77										
barchart	mgrc	-2.52%	25.93	26.50	-0.67	88,705	26.50	25.77	26.60	28.85	19.26		16.94	$628.80 m	3.35%	$0.92	+1.62	
barrons	mgrc	2.52%	25.93	26.50	-0.67	66,061	26.50	25.77				24.29 million		$674.84 million	3.55%	$0.23		
bloomberg	mgrc	-2.519%	25.930	26.500	-0.670	66,161	26.500	25.770		29.21	19.93	24.301mil	16.006	630.131mil	3.509	0.230 regular cash	1.620	
boston-com	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,161	26.50	25.77	26.60	29.21	19.93	24,301,246						
bostonmerchant	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,161	26.50	25.77	26.60	29.21	19.93	24,301,246						
business-insider	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,161	26.50	25.77	26.60	29.21	19.93	24,301,246						
chron	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,161	26.50	25.77	26.60	29.21	19.93	24,301,246						
cio-com	mgrc	-2.52%	25.93 usd	26.50	-0.6700	66,161	26.50	25.77	26.60	29.21	19.93	24,301,246	16.01	630m	3.3	0.92		
cnn-money	mgrc	-2.52%	25.93	26.50	-0.67	66,061	26.50	25.77	26.60				16.0	$630.1m	3.55%			
easystockalterts	mgrc	-2.53%	25.93	26.50	-0.67	66161	26.50	25.77	26.60	29.21	19.93		16.01				1.62	
eresearch-fidelity-com	mgrc	-2.52%	25.9300	26.5000	-0.6700	+8.26%	26.5000	25.7700	26.6000	29.2100	19.9300	24,301,000	19.91	$646.41m	$0.230000	07/29/11		
finance-abc7-com	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,061	26.50	25.77	26.60	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,061	26.50	25.77	26.60	29.21	19.93	24,301,246						
financial-content	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,061	26.50	25.77	26.60	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	-2.5%	$25.93	26.50	-0.67	66,061	26.50	25.77	26.60	29.21	19.93	24 mil	16.0	630 mil	3.5	0.92	1.62	
finviz	mgrc	-2.52%	25.93			66,061			26.60	-10.12%	34.66%	24.30m	16.01	630.10m		0.92	1.62	
fool	mgrc	-2.52%	$25.93	$26.50	-0.67	66,061	$26.50	$25.77	$26.60	$29.21	$19.93		17.00	$630.13m	4.20%	0.92		
foxbusiness	mgrc		$25.93		-0.67	66,967			$26.60									
google-finance	mgrc	(-2.52%)	25.93	26.50	-0.67	66,161.00	26.50	25.77		29.21	19.93	24.30m	16.04	630.13m	3.55	0.23	1.62	
howthemarketworks	mgrc	-2.519%	25.93	26.5	-0.67	58,559	26.5	25.77	26.6									
hpcwire	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,161	26.50	25.77	26.60	29.21	19.93	24,301,246						
insidestocks	mgrc	-2.52%	25.93	26.50	-0.67	66161	26.50	25.77										
investopedia	mgrc	-2.52 %	$25.93	26.50	-0.67				26.60									
investorguide	mgrc	-2.52%	25.93	26.50	-0.67		26.50	25.77		29.21	19.93		16.53	630.1m			1.609	
marketintellisearch	mgrc	-2.52 %	$25.93	$26.50	-0.67	58.10k	$26.50	$25.77	$26.60			24.30m	16.42	0.65b	3.46 %		1.62	
marketwatch	mgrc	-2.52%	$25.93	open: 26.50	-0.67	4,134	$26.50	$25.77	$26.60	$29.21	$19.93		16.21	$674.84m	3.55%	0.23	1.60	
minyanville	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,061	26.50	25.77	26.60	29.21	19.93	24,301,246						
msn-money	mgrc	-2.52%	25.93	26.50	-0.67	66,061	26.50	25.77	26.60	29.21	19.93	24.30 mil	16.11	646.41 mil	3.46%	0.92	1.62	
nasdaq-com	mgrc	2.52%	$ 25.93	$ 26.50	0.67	66,061	$ 26.50	$ 25.77	$ 26.60	$ 29.21	$ 19.93	24,301,000	16.01	$ 630,124,930	3.46 %	$0.920000	$ 1.62	
optimum	mgrc	-2.52%	25.93 ( 4:30 pm edt)	26.50	-0.67	66,061	26.50	25.77	26.60	29.21	19.93	24.30m	16.0	630.1m	3.55	0.92	1.62	
paidcontent	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,061	26.50	25.77	26.60	29.21	19.93	24,301,246						
pc-quote	mgrc	-2.52%	25.93	26.5	-0.67	66,161	26.5	25.77	26.6	29.21	19.93	25,725,511	17.04969	667,063,000		0.23		
personal-wealth-biz	mgrc	-2.52%	25.93	26.50	-0.67	66,967	26.50	25.77	26.60	29.21	19.93		16.53		3.42	0.91	1.609	
predictwallstreet	mgrc	-2.52%	25.93		-0.67	66,061												
raymond-james	mgrc	-2.52	25.93	26.50	-0.67	66,061	26.50	25.77	25.93	29.21	19.93		15.72				1.65	
renewable-energy-world	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,061	26.50	25.77	26.60	29.21	19.93	24,301,246						
screamingmedia	mgrc																	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	-2.52%	last trade: 25.93		change: -0.670								p/e ratio: 16.53					
smartmoney	mgrc	(-2.52%)	25.93	$26.50	-0.67	66,061	$26.50	$25.77	$26.60	$29.21	$19.93			646,400	3.46%	$0.23		
stocknod	mgrc	-2.519%	25.93 usd	26.50	-0.6700	66,061	26.50	25.77	26.60	29.21	19.93	24,301,246						
stockpickr	mgrc	-2.52%	$25.93 -0.67 | -2.52%	26.50	-0.67	66.06k	26.50	25.77	26.60	29.21	19.93							
stocksmart	mgrc	%	$26.89	26.61		9,446	27.99	26.87										
stocktwits	mgrc	-2.44%	25.95		-0.65													
streetinsider-com	mgrc	2.52%	25.93	$26.50	-0.67	66,061	$26.50	$25.77	$26.60	$29.21	$19.93		16.01				$1.62	
thecramerreport	mgrc		26.60	27.50	-0.85	39377	27.50	26.42										
thestree	mgrc	-2.52%	$25.93	26.5	-0.67	66061	26.5	25.77	26.6	-29.21	19.93	2.4301246e7		6.67069203e8				
tickerspy	mgrc	-2.52%	$25.93	26.50	-0.67	66,061	26.50	25.77	26.60	29.21	19.93		16.5	646.4m	3.46%	$0.23		
tmx-quotemedia	mgrc	-2.52%	25.930	26.500	-0.670	66,967	26.500	25.770	26.600	29.210	19.930	24,301,246	16.40	630,131,309	3.459	0.230 usd	1.62	
updown	mgrc	-2.52%	$25.93	$26.50	-$0.67	58,459	$26.50	$25.77	$26.60	$29.21	$19.93	24.30b	16.74	$667m			1.64	
wallstreetsurvivor	mgrc	-2.52%	25.93	26.50	-0.67	58,559	26.50	25.77		29.21	19.93		16.40	$646m	3.50%	0.90 -	1.50	
yahoo-finance	mgrc	2.52%	25.93	26.50	0.67	66,061	26.50	25.77	26.60	29.21	19.93		16.12	630.12m	3.30%	0.92	1.61	
ycharts-com	mgrc	-2.44%	25.95		-0.65					29.21	19.93		16.12	629.29m	3.49%		1.61	
zacks	mgrc	(-2.52%)	25.93		-0.67	vol.  66,161	26.50	25.77		29.21	19.93		16.42	646.41 m	3.46	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	3.170	88,700,606						
bostonmerchant	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	88,700,606						
business-insider	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	88,700,606						
chron	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	88,700,606						
cio-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	88,700,606		443m				
cnn-money	clrt																	
easystockalterts	clrt	0.00%	4.99	53.91	+0.00	379303	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	3.170	88,700,606						
finance-abc7chicago-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	88,700,606						
financial-content	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	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	3.170	88,700,606						
insidestocks	clrt																	
investorguide	clrt		0.00															
marketintellisearch	clrt	-2.78 %	$14.68	$15.00	-0.42	4980.60k	$15.04	$14.56	$15.10						%			
marketwatch	clrt																	
minyanville	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	88,700,606						
msn-money	clrt																	
paidcontent	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	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	3.170	88,700,606						
screamingmedia	clrt																	
scroli	clrt	%	clrt			0												
simple-stock-quotes	clrt		last trade: 0.00		change: 0.000													
stocknod	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.170	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	$53.91		379,303	$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	-2.40	61.91	63.5	-1.52	1022819	63.68	61.75										
barchart	rkt	-2.40%	61.91	63.58	-1.52	1,022,819	63.68	61.75	63.43	78.64	46.18		12.62	$2.44 b	1.24%	$0.80	+5.64	
barrons	rkt	2.40%	61.91	63.50	-1.52	1.022m	63.68	61.75				39.10 million		$4.54 billion	1.29%	$0.2		
bloomberg	rkt	-2.396%	61.910	63.500	-1.520	1,022,819	63.680	61.750		78.64	46.61	69.267mil	12.068	4,288.314mil	1.211	0.200 regular cash	5.130	
boston-com	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,819	63.68	61.75	63.43	75.40	46.61	39,414,440						
bostonmerchant	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,819	63.68	61.75	63.43	75.40	46.61	39,414,440						
business-insider	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,819	63.68	61.75	63.43	75.40	46.61	39,414,440						
chron	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,819	63.68	61.75	63.43	75.40	46.61	39,414,440						
cio-com	rkt	-2.40%	61.91 usd	63.50	-1.520	1,022,819	63.68	61.75	63.43	75.40	46.61	39,414,440	10.98	2b	1.2	0.8		
cnn-money	rkt	-2.40%	61.91	63.50	-1.52	1,016,851	63.68	61.75	63.43				11.0	$2.4b	1.29%			
easystockalterts	rkt	-2.39%	61.91	63.50	-1.52	1022454	63.68	61.75	63.43	78.64	46.61		10.98				5.64	
eresearch-fidelity-com	rkt	-2.40%	61.9100	63.5000	-1.5200	+18.19%	63.6800	61.7500	63.4300	78.6400	46.6100	39,414,000	1.41	$2.50b	$0.200000	05/23/11		
finance-abc7-com	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
financial-content	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	-2.4%	$61.91	63.50	-1.52	1,022,454	63.68	61.75	63.43	78.64	46.61	39 mil	11.0	2 bil	1.3	0.80	5.64	
finviz	rkt	-2.40%	61.91			1,023,227			63.43	-21.27%	34.07%	39.41m	11.27	2.50b		0.80	5.63	
fool	rkt	-2.40%	$61.91	$63.50	-1.52	1,022,354	$63.68	$61.75	$63.43	$78.64	$46.61		11.40	$2.44b	1.50%	0.80		
foxbusiness	rkt		$61.91		-1.52	1,023,623			$63.43									
google-finance	rkt	(-2.40%)	61.91	63.50	-1.52	1.02m	63.68	61.75		78.64	46.61	39.41m	10.99	2.44b	1.29	0.20	5.63	
howthemarketworks	rkt	-2.396%	61.91	63.5	-1.52	1,022,454	63.68	61.75	63.43									
hpcwire	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
insidestocks	rkt	-2.40%	61.91	63.58	-1.52	1022454	63.68	61.75					price earnings ratio: 12.14					
investopedia	rkt	-2.40 %	$61.91	63.50	-1.52				63.43									
investorguide	rkt	-2.40%	61.91	63.50	-1.52		63.68	61.75		78.64	46.61		11.28	2.440b			5.625	
marketintellisearch	rkt	-2.4 %	$61.91	$63.50	-1.52	1010.40k	$63.68	$61.75	$63.43			39.41m	11.27	2.50b	1.26 %		5.63	
marketwatch	rkt	-2.40%	$61.91	open: 63.50	-1.52	6,772	$63.68	$61.75	$63.43	$78.64	$15.91		10.90	$4.54b	1.29%	0.20	5.68	
minyanville	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
msn-money	rkt	-2.40%	61.91	63.50	-1.52	1.02 mil	63.68	61.75	63.43	78.64	46.61	39.41 mil	11.00	2.5 bil	1.26%	0.80	5.63	
nasdaq-com	rkt	2.4%	$ 61.91		1.52	1,022,354	$ 63.68	$ 61.75	$ 63.43	$ 78.64	$ 46.61	39,414,000	10.98	$ 2,440,120,740	1.26 %	$0.800000	$ 5.64	
optimum	rkt	-2.40%	61.91 ( 4:00 pm edt)	63.50	-1.52	1,022,354	63.68	61.75	63.43	78.64	46.61	39.41m	11.0	2.4b	1.29	0.80	5.64	
paidcontent	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
pc-quote	rkt	-2.40%	61.91	63.5	-1.52	1,023,623	63.68	61.75	63.43	78.64	46.61	73,337,021	11.45293	4,540,295,000		0.2		
personal-wealth-biz	rkt	-2.40%	61.91	63.50	-1.52	1,023,623	63.68	61.75	63.43	78.64	46.61		11.28		1.18	0.75	5.625	
predictwallstreet	rkt	-2.40%	61.91		-1.52	1,022,454												
raymond-james	rkt	-2.40	61.91	63.50	-1.52	1,022,454	63.68	61.75	61.91	78.64	46.61		10.79				5.74	
renewable-energy-world	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
screamingmedia	rkt																	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	-2.40%	last trade: 61.91		change: -1.520								p/e ratio: 11.28					
smartmoney	rkt	(-2.40%)	61.91	$63.50	-1.52	1,022,454	$63.68	$61.75	$63.43	$78.64	$46.61			2,500,100	1.26%	$0.20		
stocknod	rkt	-2.396%	61.91 usd	63.50	-1.520	1,022,454	63.68	61.75	63.43	75.40	46.61	39,414,440						
stockpickr	rkt	-2.40%	$61.91 -1.52 | -2.40%	63.57	-1.52	1.02m	63.68	61.75	63.43	78.64	46.61							
stocksmart	rkt	%	$73.42	54.59		110,113	76.64	73.42										
stocktwits	rkt	-2.40%	61.91		-1.52													
streetinsider-com	rkt	2.4%	61.91	$63.50	-1.52	1,022,454	$63.68	$61.75	$63.43	$78.64	$46.61		10.98				$5.64	
thecramerreport	rkt		63.43	64.19	-1.05	573424	64.49	63.30										
thestree	rkt	-2.4%	$61.91	63.57	-1.52	1022354	63.68	61.75	63.43	-78.64	46.61	3.941444e7		2.541443091e9				
tickerspy	rkt	-2.40%	$61.91	63.50	-1.52	1,022,354	63.68	61.75	63.43	78.64	46.61		11.3	2.4b	1.26%	$0.20		
tmx-quotemedia	rkt	-2.40%	61.910	63.500	-1.520	1,023,623	63.680	61.750	63.430	78.640	46.610	39,414,440	11.20	2,440,147,980	1.261	0.200 usd	5.64	
updown	rkt	-2.40%	$61.91	$63.50	-$1.52	1,016,851	$63.68	$61.75	$63.43	$78.64	$46.61	39.41b	11.11	$2.54b			5.81	
wallstreetsurvivor	rkt	-2.40%	61.91	63.50	-1.52	1,022,454	63.68	61.75		78.64	46.61		11.20	$3b	1.30%	0.60 -	5.70	
yahoo-finance	rkt	2.40%	61.91	63.50	1.52	1,022,454	63.68	61.75	63.43	78.64	46.61		11.01	2.44b	1.20%	0.80	5.63	
ycharts-com	rkt	-2.40%	61.91		-1.52					78.64	46.61		11.00	2.44b	1.23%		5.63	
zacks	rkt	(-2.40%)	61.91		-1.52	vol.  1,022,819	63.68	61.75		78.64	46.61		12.41	2.50 b	1.26	0.80	5.11	
advfn	meru	-8.93	9.18	9.85	-0.9	227254	10.68	8.99										
barchart	meru	-8.84%	9.18	9.85	-0.89	233,063	10.68	8.99	10.07	27.33	8.99		0.00	$157.07 m			-0.26	
barrons	meru	8.84%	9.18	9.85	-0.89	227,254	10.68	8.99				11.98 million		$199.88 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-8.838%	9.180	9.850	-0.890	227,254	10.680	8.990		27.33	8.99	17.347mil		159.241mil			-0.350	
boston-com	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
bostonmerchant	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
business-insider	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
chron	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
cio-com	meru	-8.84%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784	83.45	40m				
cnn-money	meru	-8.84%	9.18	9.85	-0.89	227,254	10.68	8.99	10.07				83.5	$159.2m				
easystockalterts	meru	-9.04%	9.18	9.85	-0.89	227254	10.68	8.99	10.07	27.33	10.01		83.45				0.11	
eresearch-fidelity-com	meru	-8.84%	9.1800	9.8500	-0.8900	-27.55%	10.6800	8.9900	10.0700	27.3300	10.0100	17,347,000	19.90	$174.68m				
finance-abc7-com	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
finance-abc7chicago-com	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
financial-content	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
finapps-forbes-com	meru	-8.8%	$9.18	9.85	-0.89	227,254	10.68	8.99	10.07	27.33	10.01	17 mil		159 mil	0.0	0.00	-0.26	
finviz	meru	-8.84%	9.18			227,254			10.07	-66.41%	-8.29%	17.35m		159.27m			-0.26	
fool	meru	-8.84%	$9.18	$9.85	-0.89	227,254	$10.68	$8.99	$10.07	$27.33	$10.01		93.60	$159.24m				
foxbusiness	meru		$9.18		-0.89	227,254			$10.07									
google-finance	meru	(-8.84%)	9.18	9.85	-0.89	227,254.00	10.68	8.99		27.33	8.99	17.35m		159.24m			-0.26	
howthemarketworks	meru	-8.838%	9.18	9.85	-0.89	225,647	10.68	8.99	10.07									
hpcwire	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
insidestocks	meru	-8.84%	9.18	9.85	-0.89	227254	10.68	8.99										
investopedia	meru	-8.84 %	$9.18	9.85	-0.89				10.07									
marketintellisearch	meru	-8.84 %	$9.18	$9.87	-0.89	224.30k	$10.68	$8.99	$10.07			17.35m	0.00	0.17b	0.0 %		-0.26	
marketwatch	meru	-8.84%	$9.18	open: 9.85	-0.89	1,707	$10.68	$8.99	$10.07	$27.33	$8.99			$199.88m				
minyanville	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
msn-money	meru	-8.84%	9.18	9.85	-0.89	227,254	10.68	8.99	10.07	27.33	10.01	17.35 mil	0.13	174.68 mil			-0.26	
nasdaq-com	meru	8.84%	$ 9.18	$ 9.85	0.89	227,254	$ 10.68	$ 8.99	$ 10.07	$ 27.33	$ 10.01	17,347,000		$ 159,245,460			$ -0.26	
optimum	meru	-8.84%	9.18 ( 4:30 pm edt)	9.85	-0.89	227,254	10.68	8.99	10.07	27.33	10.01	4.39m	83.5	40.3m			0.11	
paidcontent	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
pc-quote	meru	-8.84%	9.18	9.85	-0.89	227,254	10.68	8.99	10.07	27.33	10.01	19,463,410	0.14521	178,674,000				
personal-wealth-biz	meru	-8.84%	9.18	9.87	-0.89	227,254	10.68	8.99	10.07	27.33	10.01					0.00	-0.259	
predictwallstreet	meru	-8.84%	9.18		-0.89	227,254												
raymond-james	meru	-8.84	9.18	9.85	-0.89	227,254	10.68	8.99	9.18	27.33	10.01						-0.25	
renewable-energy-world	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
screamingmedia	meru																	
scroli	meru	%	meru			0												
simple-stock-quotes	meru	-8.84%	last trade: 9.18		change: -0.890													
smartmoney	meru	(-8.84%)	9.18	$9.85	-0.89	227,254	$10.68	$8.99	$10.07	$27.33	$10.01			174,700	0.00%	$0.00		
stocknod	meru	-8.838%	9.180 usd	9.850	-0.8900	227,254	10.68	8.990	10.07	27.33	10.01	4,386,784						
stockpickr	meru	-8.84%	$9.18 -0.89 | -8.84%	9.85	-0.89	227.25k	10.68	8.99	10.07	27.33	10.01							
stocksmart	meru	%	$16.21	15.35		13,893	17.91	15.88										
stocktwits	meru	-8.94%	9.17		-0.90													
streetinsider-com	meru	8.84%	9.18	$9.85	-0.89	227,254	$10.68	$8.99	$10.07	$27.33	$10.01		83.45				$0.11	
thecramerreport	meru		10.07		-0.23	110968	10.39	10.02										
thestree	meru	-8.84%	$9.18	9.85	-0.89	227254	10.68	8.99	10.07	-27.33	10.01	1.7346542e7		1.78669383e8				
tickerspy	meru	-8.84%	$9.18	9.85	-0.89	227,254	10.68	8.99	10.07	27.33	10.01		0.1	173.8m	0.00%	$0.00		
tmx-quotemedia	meru	-8.84%	9.180	9.850	-0.890	227,254	10.680	8.990	10.070	27.330	10.010	17,346,542	91.50	159,241,256			0.11	
updown	meru	-8.84%	$9.18	$9.85	-$0.89	225,547	$10.68	$8.99	$10.07	$27.33	$10.01	17.34b		$179m			-0.26	
wallstreetsurvivor	meru	-8.84%	9.18	9.85	-0.89	225,647	10.68	8.99		27.33	10.01		91.50	$175m			-3.06	
yahoo-finance	meru	8.84%	9.18	9.87	0.89	227,254	10.68	8.99	10.07	27.33	8.99			159.24m			-0.26	
ycharts-com	meru	-8.94%	9.17		-0.90					27.33	10.01			156.90m	0.00%		-0.26	
zacks	meru	(-8.84%)	9.18		-0.89	vol.  227,254	10.68	8.99		27.33	8.99			174.68 m	0.00	0.00	-.35	
advfn	cxs	-2.89	10.77	11.08	-0.32	499122	11.13	10.77										
barchart	cxs	-2.89%	10.77	11.08	-0.32	499,122	11.13	10.77	11.09	13.19	9.96		14.01	$195.15 m	9.03%	$1.00	+0.79	
barrons	cxs	2.89%	10.77	11.08	-0.32	495,128	11.13	10.77				18.12 million		$859.68 million	9.29%	$0.25		
bloomberg	cxs	-2.885%	10.770	11.080	-0.320	499,122	11.130	10.770		13.51	10.19	76.620mil	13.633	825.199mil	8.070	0.250 regular cash	0.790	
boston-com	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
bostonmerchant	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
business-insider	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
chron	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
cio-com	cxs	-2.89%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112	13.63	825m	8.9	1		
cnn-money	cxs	-2.89%today&rsquo;s change	10.77data as of 4:02pm et	11.08	-0.32	495,128	11.13	10.77	11.09				13.6	$825.2m	9.29%			
easystockalterts	cxs	-2.89%	10.77	11.08	-0.32	499122	11.13	10.77	11.09	13.51	10.19		13.63				0.79	
eresearch-fidelity-com	cxs	-2.89%	10.7700	11.0800	-0.3200	-10.06%	11.1300	10.7700	11.0900	13.5100	10.1900	76,620,000	4.46	$849.72m	$0.250000	07/28/11		
finance-abc7-com	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
financial-content	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	-2.9%	$10.77	11.08	-0.32	499,122	11.13	10.77	11.09	13.51	10.19	77 mil	13.6	825 mil	9.3	1.00	0.79	
finviz	cxs	-2.89%	10.77			499,122			11.09	-18.34%	8.11%	76.62m	14.22	849.72m		1.00	0.78	
fool	cxs	-2.89%	$10.77	$11.08	-0.32	495,128	$11.13	$10.77	$11.09	$13.51	$10.19		14.00	$825.20m		1.00		
foxbusiness	cxs		$10.77		-0.32	501,218			$11.09									
howthemarketworks	cxs	-2.885%	10.77	11.08	-0.32	495,128	11.13	10.77	11.09									
hpcwire	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
insidestocks	cxs	-2.89%	10.77	11.08	-0.32	495128	11.13	10.77										
investopedia	cxs	-2.89 %	$10.77	11.08	-0.32				11.09									
investorguide	cxs	-2.89%	10.77	11.08	-0.32		11.13	10.77		13.51	10.19		14.09	825.2m			0.787	
marketintellisearch	cxs	-2.89 %	$10.77	$11.08	-0.32	489.00k	$11.13	$10.77	$11.09			76.62m	14.22	0.85b	9.02 %		0.78	
marketwatch	cxs	-2.89%	$10.77	open: 11.08	-0.32	4,234	$11.13	$10.77	$11.09	$13.51	$10.19		14.70	$859.68m	9.29%	0.25	0.73	
minyanville	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
msn-money	cxs	-2.89%	10.77	11.08	-0.32	499,122	11.13	10.77	11.09	13.51	10.19	76.62 mil	13.63	849.72 mil	9.02%	1.00	0.78	
nasdaq-com	cxs	2.89%	$ 10.77		0.32	499,122	$ 11.13	$ 10.77	$ 11.09	$ 13.51	$ 10.19	76,620,000	13.63	$ 825,197,400	9.02 %	$1.000000	$ 0.79	
optimum	cxs	-2.89%	10.77 ( 4:15 pm edt)	11.08	-0.32	499,122	11.13	10.77	11.09	13.51	10.19	76.62m	13.6	825.2m	8.54	0.92	0.79	
paidcontent	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
pc-quote	cxs	-2.89%	10.77	11.08	-0.32	499,122	11.13	10.77	11.09	13.51	10.19	78,754,262	14.01266	848,183,000		0.25		
personal-wealth-biz	cxs	-2.89%	10.77	11.08	-0.32	501,218	11.13	10.77	11.09	13.51	10.19		14.09		7.84	0.87	0.787	
predictwallstreet	cxs	-2.89%	10.77		-0.32	499,122												
raymond-james	cxs	-2.89	10.77	11.08	-0.32	499,122	11.13	10.77	10.77	13.51	10.19		13.63				0.79	
renewable-energy-world	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
screamingmedia	cxs																	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	-2.89%	last trade: 10.77		change: -0.320								p/e ratio: 14.09					
smartmoney	cxs	(-2.89%)	10.77	$11.08	-0.32	499,122	$11.13	$10.77	$11.09	$13.51	$10.19			849,700	9.02%	$0.25		
stocknod	cxs	-2.885%	10.77 usd	11.08	-0.3200	499,122	11.13	10.77	11.09	13.51	10.19	76,620,112						
stockpickr	cxs	-2.89%	$10.77 -0.32 | -2.89%	11.08	-0.32	499.12k	11.13	10.77	11.09	13.51	10.19							
stocksmart	cxs	%	$11.095	13.09		21,293	11.33	11.08										
stocktwits	cxs	-2.79%	10.78		-0.31													
streetinsider-com	cxs	2.89%	10.77	$11.08	-0.32	499,122	$11.13	$10.77	$11.09	$13.51	$10.19		13.63				$0.79	
thecramerreport	cxs		11.09	11.10	+0.02	331862	11.18	10.92										
thestree	cxs	-2.89%	$10.77	11.08	-0.32	499122	11.13	10.77	11.09	-13.51	10.19	7.6620112e7		8.4818464e8				
tickerspy	cxs	-2.89%	$10.77	11.08	-0.32	495,128	11.13	10.77	11.09	13.51	10.19		14.0	810.9m	9.02%	$0.25		
tmx-quotemedia	cxs	-2.89%	10.770	11.080	-0.320	501,218	11.130	10.770	11.090	13.510	10.190	76,620,112	14.00	825,198,606	9.017	0.250 usd	0.79	
updown	cxs	-2.89%	$10.77	$11.13	-$0.32	489,598	$11.13	$10.77	$11.09	$13.51	$10.19	76.62b	14.07	$848m			0.79	
wallstreetsurvivor	cxs	-2.89%	10.77	11.08	-0.32	495,128	11.13	10.77		13.51	10.19		14.00	$850m	9.00%	0.58 -	0.66	
yahoo-finance	cxs	2.89%	10.77	11.08	0.32	499,122	11.13	10.77	11.09	13.51	10.19		13.68	825.20m	8.80%	1.00	0.79	
ycharts-com	cxs	-2.80%	10.78		-0.31					13.51	10.19		13.65	195.33m	9.26%		0.79	
zacks	cxs	(-2.89%)	10.77		-0.32	vol.  499,122	11.13	10.77		13.51	10.19		14.04	849.72 m	9.02	1.00	.79	
advfn	pki	-3.49	24.91	25.71	-0.9	1166134	25.74	24.9										
barchart	pki	-3.49%	24.91	25.71	-0.90	1,166,134	25.74	24.90	25.81	28.68	18.64		18.05	$2.83 b	1.06%	$0.28	+3.26	
barrons	pki	3.49%	24.91	25.71	-0.90	1.164m	25.74	24.90				117.98 million		$2.94 billion	1.12%	$0.07		
bloomberg	pki	-3.487%	24.910	25.710	-0.900	1,166,134	25.740	24.900		28.75	18.91	112.762mil	21.110	2,808.898mil	1.124	0.070 regular cash	1.180	
boston-com	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
bostonmerchant	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
business-insider	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
chron	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
cio-com	pki	-3.49%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872	19.77	3b	1	0.28		
cnn-money	pki	-3.49%	24.91	25.70	-0.90	1,164,062	25.74	24.90	25.81				19.8	$2.8b	1.12%			
easystockalterts	pki	-3.50%	24.91	25.71	-0.90	1166134	25.74	24.90	25.81	28.75	18.91		19.77				1.26	
eresearch-fidelity-com	pki	-3.49%	24.9100	25.7100	-0.9000	+29.11%	25.7400	24.9000	25.8100	28.7500	18.9100	112,762,000	1.97	$2.91b	$0.070000	11/11/11		
finance-abc7-com	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
finance-abc7chicago-com	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
financial-content	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
finapps-forbes-com	pki	-3.5%	$24.91	25.71	-0.90	1,166,134	25.74	24.90	25.81	28.75	18.91	113 mil		3 bil	1.1	0.28		
finviz	pki	-3.49%	24.91			1,166,134			25.81	-13.14%	33.18%	112.76m	21.33	2.91b		0.28	1.21	
fool	pki	-3.49%	$24.91	$25.71	-0.90	1,164,062	$25.74	$24.90	$25.81	$28.75	$18.91		8.20	$2.81b	1.40%	0.28		
foxbusiness	pki		$24.91		-0.90	1,166,134			$25.81									
google-finance	pki	(-3.49%)	24.91	25.71	-0.90	1.17m	25.74	24.90		28.75	18.91	112.76m	20.57	2.81b	1.12	0.07	1.21	
howthemarketworks	pki	-3.487%	24.91	25.71	-0.9	1,164,062	25.74	24.9	25.81									
hpcwire	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
insidestocks	pki	-3.49%	24.91	25.71	-0.90	1164062	25.74	24.90					price earnings ratio: 16.95					
investopedia	pki	-3.49 %	$24.91	25.71	-0.90				25.81									
investorguide	pki	-3.49%	24.91	25.71	-0.90		25.74	24.90		28.75	18.91		7.93	2.809b			3.256	
marketintellisearch	pki	-3.49 %	$24.91	$25.71	-0.90	1198.30k	$25.74	$24.90	$25.81			112.76m	21.33	2.91b	1.08 %		1.21	
marketwatch	pki	-3.49%	$24.91	open: 25.71	-0.90	4,116	$25.74	$24.90	$25.81	$28.75	$18.91		19.28	$2.94b	1.12%	0.07	1.29	
minyanville	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
msn-money	pki	-3.49%	24.91	25.71	-0.90	1.17 mil	25.74	24.90	25.81	28.75	18.91	112.76 mil	20.76	2.91 bil	1.08%	0.28	3.26	
nasdaq-com	pki	3.49%	$ 24.91		0.90	1,166,134	$ 25.74	$ 24.90	$ 25.81	$ 28.75	$ 18.91	112,762,000	7.64	$ 2,808,901,420	1.08 %	$0.280000	$ 3.26	
optimum	pki	-3.49%	24.91 ( 4:15 pm edt)	25.71	-0.90	1,166,134	25.74	24.90	25.81	28.75	18.91	112.76m	19.8	2.8b	1.12	0.28	1.26	
paidcontent	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
pc-quote	pki	-3.49%	24.91	25.71	-0.90	1,166,134	25.74	24.9	25.81	28.75	18.91	120,095,383	22.10833	2,991,576,000		0.07		
personal-wealth-biz	pki	-3.49%	24.91	25.71	-0.90	1,166,134	25.74	24.90	25.81	28.75	18.91		7.93		1.08	0.28	3.256	
predictwallstreet	pki	-3.49%	24.91		-0.90	1,166,134												
raymond-james	pki	-3.49	24.91	25.71	-0.90	1,166,134	25.74	24.90	24.91	28.75	18.91		20.25				1.23	
renewable-energy-world	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
screamingmedia	pki																	
scroli	pki	-3.49%	pki 24.91	25.71	-0.90	952,029	25.74	24.90	25.81	28.75	18.91		20.57				1.21	
simple-stock-quotes	pki	-3.49%	last trade: 24.91		change: -0.900								p/e ratio: 7.93					
smartmoney	pki	(-3.49%)	24.91	$25.71	-0.90	1,166,134	$25.74	$24.90	$25.81	$28.75	$18.91			2,910,400	1.08%	$0.07		
stocknod	pki	-3.487%	24.91 usd	25.71	-0.9000	1,166,134	25.74	24.90	25.81	28.75	18.91	112,761,872						
stockpickr	pki	-3.49%	$24.91 -0.90 | -3.49%	25.70	-0.90	1.17m	25.74	24.90	25.81	28.75	18.91							
stocksmart	pki	%	$27.21	25.86		69,580	27.7	27.18										
stocktwits	pki	-3.49%	24.91		-0.90													
streetinsider-com	pki	3.49%	24.91	$25.71	-0.9	1,166,134	$25.74	$24.90	$25.81	$28.75	$18.91		19.77				$1.26	
thecramerreport	pki		25.81	26.39	-0.72	1003757	26.39	25.76										
thestree	pki	-3.49%	$24.91	25.7	-0.9	1166134	25.74	24.9	25.81	-28.75	18.91	1.12761872e8		2.991572464e9				
tickerspy	pki	-3.49%	$24.91	25.71	-0.90	1,166,134	25.74	24.90	25.81	28.75	18.91		21.5	2.9b	1.08%	$0.07		
tmx-quotemedia	pki	-3.49%	24.910	25.710	-0.900	1,166,134	25.740	24.900	25.810	28.750	18.910	112,761,872	8.00	2,808,898,232	1.085	0.070 usd	3.24	
updown	pki	-3.49%	$24.91	$25.71	-$0.90	1,162,618	$25.74	$24.90	$25.81	$28.75	$18.91	112.76b	8.06	$2.99b			3.29	
wallstreetsurvivor	pki	-3.49%	24.91	25.71	-0.90	1,164,062	25.74	24.90		28.75	19.46		8.00	$3b	1.10%	0.28 -	3.25	
yahoo-finance	pki	3.49%	24.91	25.71	0.90	1,166,134	25.74	24.90	25.81	28.75	18.91		7.65	2.81b	1.00%	0.28	3.26	
ycharts-com	pki	-3.49%	24.91		-0.90					28.75	18.91		7.69	2.83b	1.14%		3.24	
zacks	pki	(-3.49%)	24.91		-0.90	vol.  1,166,134	25.74	24.90		28.75	18.91		17.56	2.91 b	1.08	0.28	1.47	
advfn	ecpg	-4.19	26.95	28.07	-1.18	1827652	28.38	26.5										
barchart	ecpg	-4.19%	26.95	28.07	-1.18	2,336,570	28.38	26.50	28.13	33.16	16.70		13.63	$647.61 m			+2.06	
barrons	ecpg	4.19%	26.95	28.07	-1.18	1.077m	28.07	26.50				25.09 million		$685.93 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-4.195%	26.950	28.070	-1.180	1,827,652	28.380	26.500		33.16	16.70	24.178mil	13.082	651.608mil			2.060	
boston-com	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,652	28.38	26.50	28.13	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,652	28.38	26.50	28.13	33.00	16.70	24,178,419						
business-insider	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,652	28.38	26.50	28.13	33.00	16.70	24,178,419						
chron	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,825,524	28.38	26.50	28.13	33.00	16.70	24,178,419						
cio-com	ecpg	-4.19%	26.95 usd	28.07	-1.180	1,825,524	28.38	26.50	28.13	33.00	16.70	24,178,419	13.08	652m				
cnn-money	ecpg	-4.19%	26.95	28.07	-1.18	1,824,324	28.38	26.50	28.13				13.1	$651.6m				
easystockalterts	ecpg	-4.20%	26.95	28.07	-1.18	1825024	28.38	26.50	28.13	33.16	16.70		13.08				2.06	
eresearch-fidelity-com	ecpg	-4.19%	26.9500	28.0700	-1.1800	+38.50%	28.3800	26.5000	28.1300	33.1600	16.7000	24,178,000	2.29	$680.13m				
finance-abc7-com	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,152	28.38	26.50	28.13	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,152	28.38	26.50	28.13	33.00	16.70	24,178,419						
financial-content	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,152	28.38	26.50	28.13	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-4.2%	$26.95	28.07	-1.18	1,827,652	28.38	26.50	28.13	33.16	16.70	24 mil	13.1	652 mil	0.0	0.00	2.06	
finviz	ecpg	-4.19%	26.95			1,824,974			28.13	-18.73%	61.38%	24.18m	13.66	680.18m			2.06	
fool	ecpg	-4.19%	$26.95	$28.07	-1.18	1,823,624	$28.38	$26.50	$28.13	$33.16	$16.70		13.60	$651.61m				
foxbusiness	ecpg		$26.95		-1.18	1,830,451			$28.13									
google-finance	ecpg	(-4.19%)	26.95	28.07	-1.18	1.83m	28.38	26.50		33.16	16.70	24.18m	13.11	651.61m			2.06	
howthemarketworks	ecpg	-4.195%	26.95	28.07	-1.18	1,822,824	28.38	26.5	28.13									
hpcwire	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,825,524	28.38	26.50	28.13	33.00	16.70	24,178,419						
insidestocks	ecpg	-4.19%	26.95	28.07	-1.18	1830251	28.38	26.50					price earnings ratio: 13.08					
investopedia	ecpg	-4.19 %	$26.95	28.07	-1.18				28.13									
investorguide	ecpg	-4.19%	26.95	28.38	-1.18		28.38	26.50		33.16	16.70		13.73	651.6m			2.049	
marketintellisearch	ecpg	-4.19 %	$26.95	$28.38	-1.18	1258.10k	$28.38	$26.82	$28.13			24.18m	13.66	0.68b	0.0 %		2.06	
marketwatch	ecpg	-4.19%	$26.95	open: 28.07	-1.18	746,684	$28.07	$26.50	$28.13	$33.16	$16.70		13.22	$685.93m			2.04	
minyanville	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,152	28.38	26.50	28.13	33.00	16.70	24,178,419						
msn-money	ecpg	-4.19%	26.95	28.07	-1.18	1.83 mil	28.38	26.50	28.13	33.16	16.70	24.18 mil	13.15	680.14 mil			2.06	
nasdaq-com	ecpg	4.19%	$ 26.95	$ 28.07	1.18	1,825,524	$ 28.38	$ 26.50	$ 28.13	$ 33.16	$ 16.70	24,178,000	13.08	$ 651,597,100			$ 2.06	
optimum	ecpg	-4.19%	26.95 ( 4:00 pm edt)	28.07	-1.18	1,823,524	28.38	26.50	28.13	33.16	16.70	24.18m	13.1	651.6m			2.06	
paidcontent	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,152	28.38	26.50	28.13	33.00	16.70	24,178,419						
pc-quote	ecpg	-4.19%	26.95	28.07	-1.18	1,830,351	28.38	26.5	28.13	33.16	16.70	25,191,770	13.69756	678,918,000				
personal-wealth-biz	ecpg	-4.19%	26.95	28.38	-1.18	1,830,451	28.38	26.50	28.13	33.16	16.70		13.73			0.00	2.049	
predictwallstreet	ecpg	-4.19%	26.95		-1.18	1,827,652												
raymond-james	ecpg	-4.19	26.95	28.07	-1.18	1,827,652	28.38	26.50	26.95	33.16	16.70		12.54				2.15	
renewable-energy-world	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,827,152	28.38	26.50	28.13	33.00	16.70	24,178,419						
screamingmedia	ecpg																	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-4.19%	last trade: 26.95		change: -1.180								p/e ratio: 13.73					
smartmoney	ecpg	(-4.19%)	26.95	$28.07	-1.18	1,825,524	$28.38	$26.50	$28.13	$33.16	$16.70			680,100	0.00%	$0.00		
stocknod	ecpg	-4.195%	26.95 usd	28.07	-1.180	1,825,524	28.38	26.50	28.13	33.00	16.70	24,178,419						
stockpickr	ecpg	-4.19%	$26.95 -1.18 | -4.19%	28.07	-1.18	1.83m	28.38	26.50	28.13	33.16	16.70							
stocksmart	ecpg	%	$32.87	23.38		16,905	32.99	32.69										
stocktwits	ecpg	-3.59%	27.12		-1.01													
streetinsider-com	ecpg	4.19%	26.95	$28.07	-1.18	1,825,024	$28.38	$26.50	$28.13	$33.16	$16.70		13.08				$2.06	
thecramerreport	ecpg		28.13	28.61	+0.05	131945	28.61	27.99										
thestree	ecpg	-4.19%	$26.95	28.07	-1.18	1827652	28.38	26.5	28.13	-33.16	16.7	2.4178419e7		6.78930006e8				
tickerspy	ecpg	-4.19%	$26.95	28.07	-1.18	1,825,524	28.38	26.50	28.13	33.16	16.70		13.7	679.9m	0.00%	$0.00		
tmx-quotemedia	ecpg	-4.19%	26.950	28.070	-1.180	1,830,451	28.380	26.500	28.130	33.160	16.700	24,178,419	13.70	651,608,392			2.06	
updown	ecpg	-4.19%	$26.95	$28.07	-$1.18	1,076,513	$28.38	$26.61	$28.13	$33.16	$16.70	24.17b	13.04	$679m			2.15	
wallstreetsurvivor	ecpg	-4.19%	26.95	28.07	-1.18	1,822,824	28.38	26.50		33.16	16.70		13.70	$680m			1.95	
yahoo-finance	ecpg	4.19%	26.95	28.38	1.18	1,827,652	28.38	26.50	28.13	33.16	16.70		13.15	651.60m			2.05	
ycharts-com	ecpg	-4.62%	26.83		-1.30					33.16	16.70		13.09	644.72m	0.00%		2.05	
zacks	ecpg	(-4.19%)	26.95		-1.18	vol.  1,827,790	28.38	26.50		33.16	16.70		13.65	680.13 m	0.00	0.00	2.06	
advfn	ufpi	-4.83	29.19	30.39	-1.48	119014	30.97	29.16										
barchart	ufpi	-4.83%	29.19	30.39	-1.48	199,037	30.97	29.16	30.67	39.57	23.14		783.00	$569.79 m	1.28%	$0.40	+0.65	
barrons	ufpi	4.83%	29.19	30.39	-1.48	119,014	30.97	29.16				19.48 million		$613.48 million	1.37%	$0.2		
bloomberg	ufpi	-4.826%	29.190	30.390	-1.480	119,014	30.970	29.160		39.84	23.14	19.525mil	83.400	569.933mil	1.370	0.200 regular cash	0.350	
boston-com	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
bostonmerchant	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
business-insider	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
chron	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
cio-com	ufpi	-4.83%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953	182.44	570m	1.3	0.4		
cnn-money	ufpi	-4.83%	29.19	30.39	-1.48	119,014	30.97	29.16	30.67				45.6	$569.9m	1.37%			
easystockalterts	ufpi	-4.87%	29.19	30.39	-1.48	119014	30.97	29.16	30.67	39.84	23.14		182.44				0.16	
eresearch-fidelity-com	ufpi	-4.83%	29.1900	30.3900	-1.4800	-5.08%	30.9700	29.1600	30.6700	39.8400	23.1350	19,525,000	6.11	$598.83m	$0.200000	06/15/11		
finance-abc7-com	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
financial-content	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	-4.8%	$29.19	30.39	-1.48	119,014	30.97	29.16	30.67	39.84	23.13	20 mil	171.7	570 mil	1.4	0.40	0.17	
finviz	ufpi	-4.83%	29.19			119,014			30.67	-26.23%	26.15%	19.52m	180.41	598.68m		0.40	0.17	
fool	ufpi	-4.83%	$29.19	$30.39	-1.48	119,014	$30.97	$29.16	$30.67	$39.84	$23.14		196.30	$569.93m	1.10%	0.40		
foxbusiness	ufpi		$29.19		-1.48	119,662			$30.67									
google-finance	ufpi	(-4.83%)	29.19	30.39	-1.48	119,014.00	30.97	29.16		39.84	23.14	19.52m	173.53	569.70m	1.37	0.20	0.17	
howthemarketworks	ufpi	-4.826%	29.19	30.39	-1.48	105,063	30.97	29.16	30.67									
hpcwire	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
insidestocks	ufpi	-4.83%	29.19	30.39	-1.48	119014	30.97	29.16					price earnings ratio: 44.23					
investopedia	ufpi	-4.83 %	$29.19	30.39	-1.48				30.67									
investorguide	ufpi	-4.83%	29.19	30.39	-1.48		30.97	29.16		39.84	23.14		182.56	566.7m			0.168	
marketintellisearch	ufpi	-4.83 %	$29.19	$30.39	-1.48	120.10k	$30.97	$29.16	$30.67			19.52m	180.41	0.60b	1.3 %		0.17	
marketwatch	ufpi	-4.83%	$29.19	open: 30.39	-1.48	16,345	$30.97	$29.16	$30.67	$39.84	$23.14		172.11	$613.48m	1.37%	0.20	0.17	
minyanville	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
msn-money	ufpi	-4.83%	29.19	30.39	-1.48	119,014	30.97	29.16	30.67	39.84	23.14	19.52 mil	171.71	598.83 mil	1.30%	0.40	0.17	
nasdaq-com	ufpi	4.83%	$ 29.19	$ 30.39	1.48	119,014	$ 30.97	$ 29.16	$ 30.67	$ 39.84	$ 23.135	19,525,000	171.71	$ 569,934,750	1.3 %	$0.400000	$ 0.17	
optimum	ufpi	-4.83%	29.19 ( 4:30 pm edt)	30.39	-1.48	119,014	30.97	29.16	30.67	39.84	23.14	19.52m	182.4	569.9m	1.37	0.40	0.16	
paidcontent	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
pc-quote	ufpi	-4.83%	29.19	30.39	-1.48	119,014	30.97	29.16	30.67	39.84	23.14	20,949,743	184.23529	611,523,000		0.2		
personal-wealth-biz	ufpi	-4.83%	29.19	30.39	-1.48	119,662	30.97	29.16	30.67	39.84	23.14		182.56		1.30	0.40	0.168	
predictwallstreet	ufpi	-4.83%	29.19		-1.48	119,014												
raymond-james	ufpi	-4.83	29.19	30.39	-1.48	119,014	30.97	29.16	29.19	39.84	23.14		171.71				0.17	
renewable-energy-world	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
screamingmedia	ufpi																	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	-4.83%	last trade: 29.19		change: -1.480								p/e ratio: 182.56					
smartmoney	ufpi	(-4.83%)	29.19	$30.39	-1.48	119,014	$30.97	$29.16	$30.67	$39.84	$23.14			597,900	1.31%	$0.20		
stocknod	ufpi	-4.826%	29.19 usd	30.39	-1.480	119,014	30.97	29.16	30.67	39.84	23.14	19,524,953						
stockpickr	ufpi	-4.83%	$29.19 -1.48 | -4.83%	30.39	-1.48	119.01k	30.97	29.16	30.67	39.84	23.14							
stocksmart	ufpi	%	$28.04	39.01		4,787	28.91	28.04										
stocktwits	ufpi	-4.76%	29.21		-1.46													
streetinsider-com	ufpi	4.83%	29.19	$30.39	-1.48	119,014	$30.97	$29.16	$30.67	$39.84	$23.14		182.44				$0.16	
thecramerreport	ufpi		30.67	31.24	-0.65	65250	31.41	30.59										
thestree	ufpi	-4.83%	$29.19	30.39	-1.48	119014	30.97	29.16	30.67	-39.84	23.14	1.9524953e7		6.11521528e8				
tickerspy	ufpi	-4.83%	$29.19	30.39	-1.48	119,014	30.97	29.16	30.67	39.84	23.14		180.4	592.4m	1.30%	$0.20		
tmx-quotemedia	ufpi	-4.83%	29.190	30.390	-1.480	119,662	30.970	29.160	30.670	39.840	23.135	19,524,953	191.40	569,933,378	1.304	0.200 usd	0.16	
updown	ufpi	-4.83%	$29.19	$30.39	-$1.48	100,663	$30.97	$29.16	$30.67	$39.84	$23.14	19.52b	47.26	$612m			0.66	
wallstreetsurvivor	ufpi	-4.83%	29.19	30.39	-1.48	105,063	30.97	29.16		39.84	23.14		191.40	$598m	1.30%	0.40 -	0.89	
yahoo-finance	ufpi	4.83%	29.19	30.39	1.48	119,014	30.97	29.16	30.67	39.84	23.14		173.75	566.67m	1.30%	0.40	0.17	
ycharts-com	ufpi	-4.76%	29.21		-1.46					39.84	23.18		171.82	570.18m	1.36%		0.17	
zacks	ufpi	(-4.83%)	29.19		-1.48	vol.  119,014	30.97	29.16		39.84	23.14		766.75	598.83 m	1.30	0.40	.04	
advfn	pke	-4.49	26.59	27.62	-1.25	61371	27.62	26.46										
barchart	pke	-4.49%	26.59	27.62	-1.25	61,371	27.62	26.46	27.84	33.43	22.53		18.55	$551.21 m	1.42%	$0.40	+1.45	
barrons	pke	4.49%	26.59	27.62	-1.25	59,489	27.62	26.46				20.68 million		$592.38 million	1.50%	$0.1		
bloomberg	pke	-4.490%	26.590	27.620	-1.250	61,371	27.620	26.460		33.65	22.85	20.727mil	17.609	551.122mil	5.259	0.100 regular cash	1.510	
boston-com	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
bostonmerchant	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
business-insider	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
chron	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
cio-com	pke	-4.49%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671	18.34	551m	1.4	0.4		
cnn-money	pke	-4.49%	26.59	27.62	-1.25	61,371	27.62	26.46	27.84				18.3	$551.1m	1.50%			
easystockalterts	pke	-4.53%	26.59	27.62	-1.25	61371	27.62	26.46	27.84	33.65	23.62		18.34				1.45	
eresearch-fidelity-com	pke	-4.49%	26.5900	27.6200	-1.2500	-1.31%	27.6200	26.4600	27.8400	33.6500	23.6200	20,727,000	10.10	$577.04m	$0.100000	08/05/11		
finance-abc7-com	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
finance-abc7chicago-com	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
financial-content	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
finapps-forbes-com	pke	-4.5%	$26.59	27.62	-1.25	61,371	27.62	26.46	27.84	33.65	23.62	21 mil		551 mil	1.5	0.40		
finviz	pke	-4.49%	26.59			61,371			27.84	-20.46%	14.15%	20.73m	18.34	551.21m		0.40	1.45	
fool	pke	-4.49%	$26.59	$27.62	-1.25	61,371	$27.62	$26.46	$27.84	$33.65	$23.62		19.40	$551.12m	1.50%	0.40		
foxbusiness	pke		$26.59		-1.25	62,059			$27.84									
google-finance	pke	(-4.49%)	26.59	27.62	-1.25	61,371.00	27.62	26.46		33.65	23.62	20.73m	18.37	551.12m	1.50	0.10	1.45	
howthemarketworks	pke	-4.49%	26.59	27.62	-1.25	59,489	27.62	26.46	27.84									
hpcwire	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
insidestocks	pke	-4.49%	26.59	27.62	-1.25	59489	27.62	26.46										
investopedia	pke	-4.49 %	$26.59	27.62	-1.25				27.84									
investorguide	pke	-4.49%	26.59	27.62	-1.25		27.62	26.46		33.65	23.62		19.20	551.0m			1.45	
marketintellisearch	pke	-4.49 %	$26.59	$27.62	-1.25	42.60k	$27.62	$26.46	$27.84			20.73m	19.20	0.58b	1.44 %		1.45	
marketwatch	pke	-4.49%	$26.59	open: 27.62	-1.25	2,570	$27.62	$26.46	$27.84	$33.65	$23.62		18.46	$592.38m	1.50%	0.10	1.44	
minyanville	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
msn-money	pke	-4.49%	26.59	27.62	-1.25	61,371	27.62	26.46	27.84	33.65	23.62	20.73 mil	17.49	577.03 mil	1.44%	0.40	1.45	
nasdaq-com	pke	4.49%	$ 26.59		1.25	61,371	$ 27.62	$ 26.46	$ 27.84	$ 33.65	$ 23.62	20,727,000	18.34	$ 551,130,930	1.44 %	$0.400000	$ 1.45	
optimum	pke	-4.49%	26.59 ( 4:15 pm edt)	27.62	-1.25	61,371	27.62	26.46	27.84	33.65	23.62	20.73m	18.3	551.1m	1.50	0.40	1.45	
paidcontent	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
pc-quote	pke	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pke	-4.49%	26.59	27.62	-1.25	62,059	27.62	26.46	27.84	33.65	23.62		19.20		1.44	0.40	1.45	
predictwallstreet	pke	-4.49%	26.59		-1.25	61,371												
raymond-james	pke	-4.49	26.59	27.62	-1.25	61,371	27.62	26.46	26.59	33.65	23.62		18.34				1.45	
renewable-energy-world	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
screamingmedia	pke																	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	-4.49%	last trade: 26.59		change: -1.250								p/e ratio: 19.2					
smartmoney	pke	(-4.49%)	26.59	$27.62	-1.25	61,371	$27.62	$26.46	$27.84	$33.65	$23.62			577,000	1.44%	$0.10		
stocknod	pke	-4.490%	26.59 usd	27.62	-1.250	61,371	27.62	26.46	27.84	33.65	23.62	20,726,671						
stockpickr	pke	-4.49%	$26.59 -1.25 | -4.49%	27.62	-1.25	61.37k	27.62	26.46	27.84	33.65	23.62							
stocksmart	pke	%	$29.67	30.06		9,594	29.75	28.91										
stocktwits	pke	-4.38%	26.62		-1.22													
streetinsider-com	pke	4.49%	26.59	$27.62	-1.25	61,371	$27.62	$26.46	$27.84	$33.65	$23.62		18.34				$1.45	
thecramerreport	pke		27.84	28.16	-0.36	27775	28.26	27.67										
thestree	pke	-4.49%	$26.59	27.62	-1.25	61371	27.62	26.46	27.84	-33.65	23.62	2.0726671e7		5.84492122e8				
tickerspy	pke	-4.49%	$26.59	27.62	-1.25	61,371	27.62	26.46	27.84	33.65	23.62		18.3	577.0m	1.44%	$0.10		
tmx-quotemedia	pke	-4.49%	26.590	27.620	-1.250	62,059	27.620	26.460	27.840	33.650	23.620	20,726,671	19.20	551,122,182	1.504	0.100 usd	1.45	
updown	pke	-4.49%	$26.59	$27.62	-$1.25	59,489	$27.62	$26.46	$27.84	$33.65	$23.62	20.72b	19.43	$584m				
wallstreetsurvivor	pke	-4.49%	26.59	27.62	-1.25	59,489	27.62	26.46		33.65	23.62		19.20	$577m	1.40%	1.40 -	1.58	
yahoo-finance	pke	4.49%	26.59	27.62	1.25	61,371	27.62	26.46	27.84	33.65	22.57		18.34	551.00m	1.40%	0.40	1.45	
ycharts-com	pke	-4.38%	26.62		-1.22					33.65	23.62		18.36	551.83m	1.46%		1.45	
zacks	pke	(-4.49%)	26.59		-1.25	vol.  61,371	27.62	26.46		33.65	23.62		18.32	576.98 m	1.44	0.40	1.52	
advfn	exp	-1.63	24.74	25.05	-0.41	670574	25.1	24.62										
barchart	exp	-1.63%	24.74	25.05	-0.41	670,574	25.10	24.62	25.15	32.99	20.85		42.57	$1.09 b	1.62%	$0.40	+0.33	
barrons	exp	1.63%	24.74	25.05	-0.41	666,317	25.10	24.62				44.25 million		$1.11 billion	1.62%	$0.1		
bloomberg	exp	-1.630%	24.740	25.050	-0.410	670,574	25.100	24.620		33.22	21.16	44.492mil	49.480	1,100.731mil	1.616	0.100 regular cash	0.500	
boston-com	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
bostonmerchant	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
business-insider	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
chron	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
cio-com	exp	-1.63%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938	72.76	1b	1.6	0.4		
cnn-money	exp	-1.63%	24.74	25.05	-0.41	670,274	25.10	24.62	25.15				72.8	$1.1b	1.62%			
easystockalterts	exp	-1.64%	24.74	25.05	-0.41	670574	25.10	24.62	25.15	33.22	21.16		72.76				0.34	
eresearch-fidelity-com	exp	-1.63%	24.7400	25.0500	-0.4100	-1.53%	25.1000	24.6200	25.1500	33.2200	21.1600	44,492,000	11.96	$1.12b	$0.100000	07/20/11		
finance-abc7-com	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
financial-content	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-1.6%	$24.74	25.05	-0.41	670,574	25.10	24.62	25.15	33.22	21.16	44 mil	75.0	1 bil	1.6	0.40	0.33	
finviz	exp	-1.63%	24.74			670,274			25.15	-25.02%	18.66%	44.49m	74.97	1.10b		0.40	0.33	
fool	exp	-1.63%	$24.74	$25.05	-0.41	670,274	$25.10	$24.62	$25.15	$33.22	$21.16		73.20	$1.10b	1.70%	0.40		
foxbusiness	exp		$24.74		-0.41	672,050			$25.15									
google-finance	exp	(-1.63%)	24.74	25.05	-0.41	670,574.00	25.10	24.62		33.22	21.16	44.49m	73.89	1.10b	1.62	0.10	0.33	
howthemarketworks	exp	-1.63%	24.74	25.05	-0.41	666,317	25.1	24.62	25.15									
hpcwire	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
insidestocks	exp	-1.63%	24.74	25.05	-0.41	666317	25.10	24.62					price earnings ratio: 74.97					
investopedia	exp	-1.63 %	$24.74	25.05	-0.41				25.15									
investorguide	exp	-1.63%	24.74	25.05	-0.41		25.10	24.62		33.22	21.16		73.97	1.101b			0.34	
marketintellisearch	exp	-1.63 %	$24.74	$25.05	-0.41	617.50k	$25.10	$24.62	$25.15			44.49m	76.21	1.12b	1.59 %		0.33	
marketwatch	exp	-1.63%	$24.74	open: 25.05	-0.41	8,516	$25.10	$24.62	$25.15	$33.22	$21.16		72.00	$1.11b	1.62%	0.10	0.34	
minyanville	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
msn-money	exp	-1.63%	24.74	25.05	-0.41	670,574	25.10	24.62	25.15	33.22	21.16	44.49 mil	72.76	1.12 bil	1.59%	0.40	0.34	
nasdaq-com	exp	1.63%	$ 24.74		0.41	670,574	$ 25.10	$ 24.62	$ 25.15	$ 33.22	$ 21.16	44,492,000	74.97	$ 1,100,732,080	1.59 %	$0.400000	$ 0.33	
optimum	exp	-1.63%	24.74 ( 4:15 pm edt)	25.05	-0.41	670,274	25.10	24.62	25.15	33.22	21.16	44.49m	72.8	1.1b	1.62	0.40	0.34	
paidcontent	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
pc-quote	exp	-1.63%	24.74	25.05	-0.41	670,574	25.1	24.62	25.15	33.22	21.16	44,402,078	72.61765	1,098,507,000		0.1		
personal-wealth-biz	exp	-1.63%	24.74	25.05	-0.41	672,050	25.10	24.62	25.15	33.22	21.16		73.97		1.59	0.40	0.34	
predictwallstreet	exp	-1.63%	24.74		-0.41	670,574												
raymond-james	exp	-1.63	24.74	25.05	-0.41	670,574	25.10	24.62	24.74	33.22	21.16		72.77				0.34	
renewable-energy-world	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
screamingmedia	exp																	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-1.63%	last trade: 24.74		change: -0.410								p/e ratio: 73.97					
smartmoney	exp	(-1.63%)	24.74	$25.05	-0.41	670,574	$25.10	$24.62	$25.15	$33.22	$21.16			1,119,000	1.59%	$0.10		
stocknod	exp	-1.630%	24.74 usd	25.05	-0.4100	670,574	25.10	24.62	25.15	33.22	21.16	44,491,938						
stockpickr	exp	-1.63%	$24.74 -0.41 | -1.63%	25.05	-0.41	670.27k	25.10	24.62	25.15	33.22	21.16							
stocksmart	exp	%	$28.24	28.25		14,578	28.72	28.23										
stocktwits	exp	-1.55%	24.76		-0.39													
streetinsider-com	exp	1.63%	24.74	$25.05	-0.41	670,574	$25.10	$24.62	$25.15	$33.22	$21.16		72.76				$0.34	
thecramerreport	exp		25.15	24.96	+0.46	652569	25.27	24.52										
thestree	exp	-1.63%	$24.74	25.05	-0.41	670274	25.1	24.62	25.15	-33.22	21.16	4.4491938e7		1.098505949e9				
tickerspy	exp	-1.63%	$24.74	25.05	-0.41	670,574	25.10	24.62	25.15	33.22	21.16		74.0	1.1b	1.59%	$0.10		
tmx-quotemedia	exp	-1.63%	24.740	25.050	-0.410	672,050	25.100	24.620	25.150	33.220	21.160	44,491,938	74.00	1,100,730,546	1.617	0.100 usd	0.34	
updown	exp	-1.63%	$24.74	$25.05	-$0.41	661,958	$25.10	$24.62	$25.15	$33.22	$21.16	44.49b	72.62	$1.09b			0.34	
wallstreetsurvivor	exp	-1.63%	24.74	25.05	-0.41	666,317	25.10	24.62		33.22	21.16		74.00	$1b	1.60%	0.40 -	0.34	
yahoo-finance	exp	1.63%	24.74	25.05	0.41	670,574	25.10	24.62	25.15	33.22	21.16		72.76	1.10b	1.60%	0.40	0.34	
ycharts-com	exp	-1.55%	24.76		-0.39					33.22	21.16		72.82	1.09b	1.63%		0.34	
zacks	exp	(-1.63%)	24.74		-0.41	vol.  670,574	25.10	24.62		33.22	21.16		43.36	1.12 b	1.59	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
bostonmerchant	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
business-insider	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
chron	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
cio-com	bez	+3.34%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423	7.397	705m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	21.12	+0.00	57013	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
financial-content	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	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	(3.34%)	136.10	130.60	+4.40	null	136.30	130.60		140.00	110.00	5.18m	11.56	705.16m*	5.58*	2.50	0.12*	
howthemarketworks	bez																	
hpcwire	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-1.43 %	$66.84	$67.38	-0.97	171.80k	$67.77	$66.30	$67.81						%			
marketwatch	bez	+3.34%	136.10p	open: 130.60	+4.40	1.16m	136.30p	130.60p	131.70p	140.00p	110.00p			6.73m				
minyanville	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	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	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	1.400	1.100	518,121,423						
screamingmedia	bez																	
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	+3.341%	1.361 gbp	1.306	+0.0440	1,161,395	1.363	1.306	1.317	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	$21.12		56,736	$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	-3.62	29.02	29.94	-1.09	803941	30.08	28.92										
barchart	gntx	-3.62%	29.02	29.94	-1.09	803,941	30.08	28.92	30.11	35.08	16.41		28.88	$4.13 b	1.57%	$0.48	+1.03	
barrons	gntx	3.62%	29.02	29.94	-1.09	803,813	30.08	28.92				140.74 million		$4.40 billion	1.65%	$0.12		
bloomberg	gntx	-3.620%	29.020	29.940	-1.090	803,941	30.080	28.920		35.35	16.69	142.741mil	27.377	4,142.338mil	1.585	0.120 regular cash	1.060	
boston-com	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
bostonmerchant	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
business-insider	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
chron	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
cio-com	gntx	-3.62%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803	36.73	4b	1.6	0.48		
cnn-money	gntx	-3.62%	29.02	30.00	-1.09	803,941	30.08	28.92	30.11				28.2	$4.1b	1.65%			
easystockalterts	gntx	-3.64%	29.02	29.94	-1.09	803941	30.08	28.92	30.11	35.35	16.69		28.17				1.03	
eresearch-fidelity-com	gntx	-3.62%	29.0200	29.9400	-1.0900	+49.13%	30.0800	28.9200	30.1100	35.3500	16.6900	142,741,000	6.89	$4.30b	$0.120000	07/22/11		
finance-abc7-com	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
financial-content	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	-3.6%	$29.02	29.94	-1.09	803,941	30.08	28.92	30.11	35.35	16.69	143 mil	27.4	4 bil	1.7	0.48	1.06	
finviz	gntx	-3.62%	29.02			803,941			30.11	-17.26%	76.89%	142.74m	27.90	4.14b		0.48	1.04	
fool	gntx	-3.62%	$29.02	$29.94	-1.09	801,673	$30.08	$28.92	$30.11	$35.35	$16.69		38.70	$4.14b	2.20%	0.48		
foxbusiness	gntx		$29.02		-1.09	803,941			$30.11									
google-finance	gntx	(-3.62%)	29.02	29.94	-1.09	803,941.00	30.08	28.92		35.35	16.69	142.74m	27.26	4.14b	1.65	0.12	1.06	
howthemarketworks	gntx	-3.62%	29.02	29.94	-1.09	801,091	30.08	28.92	30.11									
hpcwire	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
insidestocks	gntx	-3.62%	29.02	29.94	-1.09	803941	30.08	28.92					price earnings ratio: 27.38					
investopedia	gntx	-3.62 %	$29.02	29.94	-1.09				30.11									
investorguide	gntx	-3.62%	29.02	30.00	-1.09		30.08	28.92		35.35	16.69		28.95	4.142b			1.04	
marketintellisearch	gntx	-3.62 %	$29.02	$30.00	-1.09	789.00k	$30.08	$28.92	$30.11			142.74m	28.95	4.30b	1.59 %		1.04	
marketwatch	gntx	-3.62%	$29.02	open: 29.94	-1.09	20,029	$30.08	$28.92	$30.11	$35.35	$16.69		27.53	$4.40b	1.65%	0.12	1.05	
minyanville	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
msn-money	gntx	-3.62%	29.02	29.94	-1.09	803,941	30.08	28.92	30.11	35.35	16.69	142.74 mil	27.12	4.3 bil	1.59%	0.48	1.06	
nasdaq-com	gntx	3.62%	$ 29.02	$ 29.94	1.09	803,941	$ 30.08	$ 28.92	$ 30.11	$ 35.35	$ 16.69	142,741,000	27.38	$ 4,142,343,820	1.59 %	$0.480000	$ 1.06	
optimum	gntx	-3.62%	29.02 ( 4:30 pm edt)	29.94	-1.09	803,941	30.08	28.92	30.11	35.35	16.69	142.74m	36.7	4.1b	1.65	0.48	0.79	
paidcontent	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
pc-quote	gntx	-3.62%	29.02	29.94	-1.09	803,941	30.08	28.92	30.11	35.35	16.69	150,561,751	28.60748	4,369,302,000		0.12		
personal-wealth-biz	gntx	-3.62%	29.02	30.00	-1.09	803,941	30.08	28.92	30.11	35.35	16.69		28.95		1.53	0.46	1.04	
predictwallstreet	gntx	-3.62%	29.02		-1.09	803,941												
raymond-james	gntx	-3.62	29.02	29.94	-1.09	803,941	30.08	28.92	29.02	35.35	16.69		26.87				1.08	
renewable-energy-world	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
screamingmedia	gntx																	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	-3.62%	last trade: 29.02		change: -1.090								p/e ratio: 28.95					
smartmoney	gntx	(-3.62%)	29.02	$29.94	-1.09	803,941	$30.08	$28.92	$30.11	$35.35	$16.69			4,297,900	1.59%	$0.12		
stocknod	gntx	-3.620%	29.02 usd	29.94	-1.090	803,941	30.08	28.92	30.11	35.35	16.69	142,740,803						
stockpickr	gntx	-3.62%	$29.02 -1.09 | -3.62%	29.94	-1.09	803.94k	30.08	28.92	30.11	35.35	16.69							
stocksmart	gntx	%	$28.45	29.54		74,815	29.53	28.44										
stocktwits	gntx	-3.59%	29.03		-1.08													
streetinsider-com	gntx	3.62%	29.02	$29.94	-1.09	803,941	$30.08	$28.92	$30.11	$35.35	$16.69		28.17				$1.03	
thecramerreport	gntx		30.11	30.60	-0.50	928640	30.61	29.84										
thestree	gntx	-3.62%	$29.02	29.94	-1.09	803941	30.08	28.92	30.11	-35.35	16.69	1.42740803e8		4.36929598e9				
tickerspy	gntx	-3.62%	$29.02	29.94	-1.09	803,941	30.08	28.92	30.11	35.35	16.69		28.1	4.2b	1.59%	$0.12		
tmx-quotemedia	gntx	-3.62%	29.020	29.940	-1.090	803,941	30.080	28.920	30.110	35.350	16.690	142,740,803	38.10	4,142,338,103	1.654	0.120 usd	0.79	
updown	gntx	-3.62%	$29.02	$29.94	-$1.09	784,584	$30.08	$28.92	$30.11	$35.35	$16.69	142.74b	29.09	$4.36b			1.05	
wallstreetsurvivor	gntx	-3.62%	29.02	29.94	-1.09	801,091	30.08	28.92		35.35	16.69		38.10	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	3.62%	29.02	30.00	1.09	803,941	30.08	28.92	30.11	35.35	16.69		27.90	4.14b	1.60%	0.48	1.04	
ycharts-com	gntx	-3.59%	29.03		-1.08					35.35	16.69		27.13	4.14b	1.66%		1.07	
zacks	gntx	(-3.62%)	29.02		-1.09	vol.  803,941	30.08	28.92		35.35	16.69		28.41	4.30 b	1.59	0.48	1.06	
advfn	plcm	-5.45	28.3	29.57	-1.63	3217933	29.635	27.66										
barchart	plcm	-5.45%	28.30	29.57	-1.63	5,464,006	29.64	27.66	29.93	34.30	12.69		44.07	$2.48 b			+1.09	
barrons	plcm	5.45%	28.30	29.57	-1.63	3.218m	29.635	27.66				176.37 million		$5.42 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-5.446%	28.300	29.570	-1.630	3,217,933	29.635	27.660		34.30	12.69	176.471mil	46.777	4,994.142mil			0.605	
boston-com	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
bostonmerchant	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
business-insider	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
chron	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
cio-com	plcm	-5.45%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38		44.22					
cnn-money	plcm	-5.45%	28.30	29.57	-1.63	3,179,241	29.64	27.66	29.93				51.5	$5.0b				
easystockalterts	plcm	-5.51%	28.30	29.57	-1.63	3217933	29.64	27.66	29.93	65.00	25.38		51.45				0.55	
eresearch-fidelity-com	plcm	-5.45%	28.3000	29.5700	-1.6300	+91.92%	29.6350	27.6600	29.9300	34.3000	12.6900	176,000,000	2.19	$5.27b				
finance-abc7-com	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
finance-abc7chicago-com	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
financial-content	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
finapps-forbes-com	plcm	-5.4%	$28.30	29.57	-1.63	3,217,933	29.64	27.66	29.93	34.30	12.69	176 mil	44.6	5 bil	0.0	0.00	0.63	
finviz	plcm	-5.45%	28.30			3,217,933			29.93	-17.49%	123.01%	176.00m	47.51	5.27b			0.63	
fool	plcm	-5.45%	$28.30	$29.57	-1.63	3,214,231	$29.64	$27.66	$29.93	$34.30	$12.69		47.50	$4.99b				
foxbusiness	plcm		$28.30		-1.63	3,222,033			$29.93									
google-finance	plcm	(-5.45%)	28.30	29.57	-1.63	3.22m	29.64	27.66		34.30	12.69	176.47m	45.02	4.99b			0.63	
howthemarketworks	plcm	-5.446%	28.3	29.57	-1.63	3,209,731	29.635	27.66	29.93									
hpcwire	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
insidestocks	plcm	-5.45%	28.30	29.57	-1.63	5380877	29.64	27.66					price earnings ratio: 30.27					
investopedia	plcm	-5.45 %	$28.30	29.57	-1.63				29.93									
investorguide	plcm	-5.45%	28.30	29.58	-1.63		29.635	27.66		34.30	12.69		54.42	4.994b			0.55	
marketintellisearch	plcm	-5.45 %	$28.30	$29.58	-1.63	3174.70k	$29.64	$27.66	$29.93			176.00m	47.51	5.27b	0.0 %		0.63	
marketwatch	plcm	-5.45%	$28.30	open: 29.57	-1.63	39,312	$29.64	$27.66	$29.93	$34.30	$12.69		45.70	$5.42b			0.62	
minyanville	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
msn-money	plcm	-5.45%	28.30	29.57	-1.63	3.22 mil	29.64	27.66	29.93	34.30	12.69	176.00 mil	29.48	5.27 bil			0.63	
nasdaq-com	plcm	5.45%	$ 28.30	$ 29.57	1.63	3,217,933	$ 29.635	$ 27.66	$ 29.93	$ 34.30	$ 12.69	176,471,000	44.57	$ 4,994,129,300			$ 0.64	
optimum	plcm	-5.45%	28.30 ( 4:30 pm edt)	29.57	-1.63	3,217,775	29.64	27.66	29.93	65.00	25.38		44.2				0.64	
paidcontent	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
pc-quote	plcm	-5.45%	28.3	29.57	-1.63	3,217,933	29.635	27.66	29.93	34.30	12.69	189,628,375	31.67708	5,366,483,000				
personal-wealth-biz	plcm	-5.45%	28.30	29.58	-1.63	3,222,033	29.635	27.66	29.93	34.30	12.69		54.42			0.00	0.55	
predictwallstreet	plcm	-5.45%	28.30		-1.63	3,217,933												
raymond-james	plcm	-5.45	28.30	29.57	-1.63	3,217,933	29.64	27.66	28.30	34.30	12.69		21.77				1.30	
renewable-energy-world	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
screamingmedia	plcm																	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-5.45%	last trade: 28.30		change: -1.630								p/e ratio: 54.42					
smartmoney	plcm	(-5.45%)	28.30	$29.57	-1.63	3,217,933	$29.64	$27.66	$29.93	$34.30	$12.69			5,281,800	0.00%	$0.00		
stocknod	plcm	-5.446%	28.30 usd	29.57	-1.630	3,217,933	29.64	27.66	29.93	65.00	25.38							
stockpickr	plcm	-5.45%	$28.30 -1.63 | -5.45%	29.57	-1.63	3.22m	29.64	27.66	29.93	34.30	12.69							
stocksmart	plcm	%	$57.6	39.01		203,511	59	57.33										
stocktwits	plcm	-5.38%	28.32		-1.61													
streetinsider-com	plcm	5.45%	28.30	$29.57	-1.63	3,217,933	$29.64	$27.66	$29.93	$65.00	$25.38		51.45				$0.55	
thecramerreport	plcm		29.93	30.25	-0.48	2457569	30.41	29.55										
thestree	plcm	-5.45%	$28.3	29.57	-1.63	3217933	29.64	27.66	29.93	-34.3	12.69	1.7647146e8		5.366497099e9				
tickerspy	plcm	-5.45%	$28.30	29.57	-1.63	3,217,933	29.64	27.66	29.93	34.30	12.69		31.2	5.2b	0.00%	$0.00		
tmx-quotemedia	plcm	-5.45%	28.300	29.570	-1.630	3,222,033	29.635	27.660	29.930	34.300	6.345	176,471,460	46.80	4,994,142,318			0.64	
updown	plcm	-5.45%	$28.30	$29.57	-$1.63	3,179,541	$29.64	$27.66	$29.93	$34.30	$12.69	176.47b	53.97	$5.36b				
wallstreetsurvivor	plcm	-5.45%	28.30	29.57	-1.63	3,209,731	29.64	27.66		34.30	12.69		46.80	$5b			0.39	
yahoo-finance	plcm	5.45%	28.30	29.58	1.63	3,217,933	29.64	27.66	29.93	34.30	12.69		51.45	4.99b			0.55	
ycharts-com	plcm	-5.38%	28.32		-1.61					34.30	12.69		44.25	5.00b	0.00%		0.64	
zacks	plcm	(-5.45%)	28.30		-1.63	vol.  3,217,933	29.64	27.66		34.30	12.69		43.38	5.28 b	0.00	0.00	.69	
advfn	tiny	-5.35	5.13	5.36	-0.29	242999	5.39	5.12										
barchart	tiny	-5.35%	5.13	5.36	-0.29	327,228	5.39	5.12	5.42	6.30	3.70		67.25	$158.72 m			+0.25	
barrons	tiny	5.35%	5.13	5.36	-0.29	241,971	5.39	5.12				30.87 million		$168.02 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	-5.351%	5.130	5.360	-0.290	242,999	5.390	5.120		6.30	3.70	31.001mil	20.520	159.033mil		1.118 cancelled	0.250	
boston-com	tiny	-5.351%	5.130 usd	5.360	-0.2900	242,999	5.390	5.120	5.420	6.300	3.700	31,000,601						
bostonmerchant	tiny	-5.351%	5.130 usd	5.360	-0.2900	242,999	5.390	5.120	5.420	6.300	3.700	31,000,601						
business-insider	tiny	-5.351%	5.130 usd	5.360	-0.2900	242,999	5.390	5.120	5.420	6.300	3.700	31,000,601						
chron	tiny	-5.351%	5.130 usd	5.360	-0.2900	242,999	5.390	5.120	5.420	6.300	3.700	31,000,601						
cio-com	tiny	-5.35%	5.130 usd	5.360	-0.2900	242,999	5.390	5.120	5.420	6.300	3.700	31,000,601	20.52	159m				
cnn-money	tiny	-5.35%	5.13	5.36	-0.29	241,971	5.39	5.12	5.42				20.5	$159.0m				
easystockalterts	tiny	-5.41%	5.13	5.36	-0.29	242999	5.39	5.12	5.42	6.30	3.70		20.52				0.25	
eresearch-fidelity-com	tiny	-5.35%	5.1300	5.3600	-0.2900	+26.64%	5.3900	5.1200	5.4200	6.3000	3.7000	31,001,000	8.01	$168.03m				
finance-abc7-com	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
financial-content	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	-5.3%	$5.13	5.36	-0.29	241,971	5.39	5.12	5.42	6.30	3.70	31 mil		159 mil	0.0	0.00		
finviz	tiny	-5.35%	5.13			241,971			5.42	-18.57%	38.65%	31.00m	20.52	159.03m			0.25	
fool	tiny	-5.35%	$5.13	$5.36	-0.29	241,971	$5.39	$5.12	$5.42	$6.30	$3.70		21.50	$159.03m				
foxbusiness	tiny		$5.13		-0.29	242,999			$5.42									
google-finance	tiny	(-5.35%)	5.13	5.36	-0.29	241,971.00	5.39	5.12		6.30	3.70	31.00m	20.40	159.03m			0.25	
howthemarketworks	tiny	-5.351%	5.13	5.36	-0.29	237,132	5.39	5.12	5.42									
hpcwire	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
insidestocks	tiny	-5.35%	5.13	5.36	-0.29	241900	5.39	5.12										
investopedia	tiny	-5.35 %	$5.13	5.36	-0.29				5.42									
investorguide	tiny	-5.35%	5.13	5.36	-0.29		5.39	5.12		6.30	3.70		21.68	159.0m			0.25	
marketintellisearch	tiny	-5.17 %	$5.14	$5.36	-0.28	234.70k	$5.39	$5.12	$5.42			31.00m	21.68	0.17b	0.0 %		0.25	
marketwatch	tiny	-5.35%	$5.13	open: 5.36	-0.29	5,767	$5.39	$5.12	$5.42	$6.30	$3.70		20.41	$168.03m			0.25	
minyanville	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
msn-money	tiny	-5.35%	5.13	5.36	-0.29	241,971	5.39	5.12	5.42	6.30	3.70	31.00 mil	20.52	168.02 mil			0.25	
nasdaq-com	tiny	5.35%	$ 5.13	$ 5.36	0.29	241,971	$ 5.39	$ 5.12	$ 5.42	$ 6.30	$ 3.70	31,001,000	20.52	$ 159,035,130			$ 0.25	
optimum	tiny	-5.35%	5.13 ( 4:30 pm edt)	5.36	-0.29	241,971	5.39	5.12	5.42	6.30	3.70	31.00m	20.5	159.0m			0.25	
paidcontent	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
pc-quote	tiny	-5.35%	5.13	5.36	-0.29	242,999	5.39	5.12	5.42	6.30	3.70	32,511,774	21.52	166,785,000				
personal-wealth-biz	tiny	-5.35%	5.13	5.36	-0.29	242,999	5.39	5.12	5.42	6.30	3.70		21.68			0.00	0.25	
predictwallstreet	tiny	-5.35%	5.13		-0.29	241,971												
raymond-james	tiny	-5.35	5.13	5.36	-0.29	241,971	5.39	5.12	5.13	6.30	3.70		20.52				0.25	
renewable-energy-world	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
screamingmedia	tiny																	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	-5.35%	last trade: 5.13		change: -0.290								p/e ratio: 21.68					
smartmoney	tiny	(-5.35%)	5.13	$5.36	-0.29	241,971	$5.39	$5.12	$5.42	$6.30	$3.70			168,000	0.00%	$0.00		
stocknod	tiny	-5.351%	5.130 usd	5.360	-0.2900	241,971	5.390	5.120	5.420	6.300	3.700	31,000,601						
stockpickr	tiny	-5.35%	$5.13 -0.29 | -5.35%	5.36	-0.29	241.97k	5.39	5.12	5.42	6.30	3.70							
stocksmart	tiny	%	$5.36	4.3		19,824	5.74	5.36										
stocktwits	tiny	-5.35%	5.13		-0.29													
streetinsider-com	tiny	5.35%	5.13	$5.36	-0.29	241,971	$5.39	$5.12	$5.42	$6.30	$3.70		20.52				$0.25	
thecramerreport	tiny		5.42	5.47	+0.04	65295	5.50	5.39										
thestree	tiny	-5.35%	$5.13	5.42	-0.29	241971	5.39	5.12	3.7 -6.3									
tickerspy	tiny	-5.35%	$5.13	5.36	-0.29	241,971	5.39	5.12	5.42	6.30	3.70		21.7	168.0m	0.00%	$0.00		
tmx-quotemedia	tiny	-5.35%	5.130	5.360	-0.290	242,999	5.390	5.120	5.420	6.300	3.700	31,000,601	21.70	159,033,083			0.25	
updown	tiny	-5.35%	$5.13	$5.36	-$0.29	237,232	$5.39	$5.12	$5.42	$6.30	$3.70	31.00b	21.37	$167m			0.25	
wallstreetsurvivor	tiny	-5.35%	5.13	5.36	-0.29	237,132	5.39	5.12		6.30	3.70		21.70	$168m			0.34	
yahoo-finance	tiny	5.35%	5.13	5.36	0.29	241,971	5.39	5.12	5.42	6.30	3.70		20.52	159.03m			0.25	
ycharts-com	tiny	-5.35%	5.13		-0.29					6.30	3.70		20.52	158.72m	0.00%		0.25	
zacks	tiny	(-5.35%)	5.13		-0.29	vol.  241,971	5.39	5.12		6.30	3.70		67.75	168.02 m	0.00	0.00	.08	
advfn	kcli	-1.02	29.08	29.11	-0.3	36598	29.45	28.86										
barchart	kcli	-1.02%	29.08	29.11	-0.30	40,515	29.45	28.86	29.38	34.80	27.38		13.01	$333.55 m	3.62%	$1.08	+2.29	
barrons	kcli	1.02%	29.08	29.11	-0.30	36,598	29.45	28.86				11.49 million		$345.04 million	3.71%	$0.27		
bloomberg	kcli	-1.021%	29.080	29.110	-0.300	36,598	29.450	28.860		35.10	28.09	11.467mil	12.811	333.470mil	3.711	0.270 regular cash	2.270	
boston-com	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,598	29.45	28.86	29.38	35.10	28.09	11,467,319						
bostonmerchant	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,598	29.45	28.86	29.38	35.10	28.09	11,467,319						
business-insider	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,598	29.45	28.86	29.38	35.10	28.09	11,467,319						
chron	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,598	29.45	28.86	29.38	35.10	28.09	11,467,319						
cio-com	kcli	-1.02%	29.08 usd	29.11	-0.3000	36,598	29.45	28.86	29.38	35.10	28.09	11,467,319	12.70	333m	3.6	1.08		
cnn-money	kcli	-0.95%today&rsquo;s change	29.10data as of 3:59pm et	29.11	-0.28	32,527	29.45	28.86	29.38				12.7	$333.7m	3.71%			
easystockalterts	kcli	-1.03%	29.08	29.11	-0.30	36498	29.45	28.86	29.38	35.10	28.09		12.70				2.29	
eresearch-fidelity-com	kcli	-1.02%	29.0800	29.1100	-0.3000	-7.61%	29.4500	28.8600	29.3800	35.1000	28.0900	11,467,000	5.58	$336.90m	$0.270000	05/11/11		
finance-abc7-com	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,498	29.45	28.86	29.38	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,498	29.45	28.86	29.38	35.10	28.09	11,467,319						
financial-content	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,498	29.45	28.86	29.38	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-1.0%	$29.08	29.11	-0.30	36,598	29.45	28.86	29.38	35.10	28.09	11 mil		333 mil	3.7	1.08		
finviz	kcli	-1.02%	29.08			36,299			29.38	-16.44%	5.31%	11.47m	12.89	336.99m		1.08	2.28	
fool	kcli	-1.02%	$29.08	$29.11	-0.30	35,944	$29.45	$28.86	$29.38	$35.10	$28.09		13.00	$333.47m	3.90%	1.08		
foxbusiness	kcli		$29.08		-0.30	36,598			$29.38									
google-finance	kcli	(-1.02%)	29.08	29.11	-0.30	36,598.00	29.45	28.86		35.10	28.09	11.47m	12.77	333.46m	3.71	0.27	2.28	
howthemarketworks	kcli	-1.021%	29.08	29.11	-0.3	35,844	29.45	28.86	29.38									
hpcwire	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,598	29.45	28.86	29.38	35.10	28.09	11,467,319						
insidestocks	kcli	-1.02%	29.08	29.11	-0.30	36598	29.45	28.86										
investopedia	kcli	-1.02 %	$29.08	29.11	-0.30				29.38									
investorguide	kcli	-0.92%	29.11	29.11	-0.27		29.45	28.86		35.10	28.09		12.90	333.8m			2.278	
marketintellisearch	kcli	-1.2 %	$89.88	$90.75	-1.09	1685.90k	$90.90	$89.52	$90.97			11.47m	12.89	0.34b	3.68 %		2.28	
marketwatch	kcli	-1.02%	$29.08	open: 29.11	-0.30	654	$29.45	$28.86	$29.38	$35.10	$28.09		12.76	$345.04m	3.71%	0.27	2.28	
minyanville	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,498	29.45	28.86	29.38	35.10	28.09	11,467,319						
msn-money	kcli	-1.02%	29.08	29.11	-0.30	36,598	29.45	28.86	29.38	35.10	28.09	11.47 mil	12.70	336.91 mil	3.68%	1.08	2.28	
nasdaq-com	kcli	1.02%	$ 29.08	$ 29.28	0.30	36,598	$ 29.45	$ 28.86	$ 29.38	$ 35.10	$ 28.09	11,467,000	12.7	$ 333,460,360	3.68 %	$1.080000	$ 2.29	
optimum	kcli	-1.02%	29.08 ( 4:00 pm edt)	29.11	-0.30	35,844	29.45	28.86	29.38	35.10	28.09	11.47m	12.7	333.5m	3.71	1.08	2.29	
paidcontent	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,498	29.45	28.86	29.38	35.10	28.09	11,467,319						
pc-quote	kcli	-1.02%	29.08	29.11	-0.30	36,598	29.45	28.86	29.38	35.10	28.09	11,750,915	13.0131	341,717,000		0.27		
personal-wealth-biz	kcli	-0.92%	29.11	29.11	-0.27	36,598	29.45	28.86	29.38	35.10	28.09		12.90		2.76	0.81	2.278	
predictwallstreet	kcli	-1.02%	29.08		-0.30	36,598												
raymond-james	kcli	-1.02	29.08	29.11	-0.30	36,598	29.45	28.86	29.08	35.10	28.09		12.70				2.29	
renewable-energy-world	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,498	29.45	28.86	29.38	35.10	28.09	11,467,319						
screamingmedia	kcli																	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	-0.92%	last trade: 29.11		change: -0.270								p/e ratio: 12.9					
smartmoney	kcli	(-1.02%)	29.08	$29.11	-0.30	36,598	$29.45	$28.86	$29.38	$35.10	$28.09			336,900	3.68%	$0.27		
stocknod	kcli	-1.021%	29.08 usd	29.11	-0.3000	36,598	29.45	28.86	29.38	35.10	28.09	11,467,319						
stockpickr	kcli	-1.02%	$29.08 -0.30 | -1.02%	29.11	-0.30	36.30k	29.45	28.86	29.38	35.10	28.09							
stocksmart	kcli	%	$29.2	33.35		1,050	29.74	29.15										
stocktwits	kcli	-0.95%	29.10		-0.28													
streetinsider-com	kcli	1.02%	29.08	$29.11	-0.3	36,498	$29.45	$28.86	$29.38	$35.10	$28.09		12.70				$2.29	
thecramerreport	kcli		29.38	29.90	-0.42	4634	29.90	29.1912										
thestree	kcli	-1.02%	$29.08	29.11	-0.3	36598	29.45	28.86	29.38	-35.1	28.09	1.1467319e7		3.41726106e8				
tickerspy	kcli	-1.02%	$29.08	29.11	-0.30	36,598	29.45	28.86	29.38	35.10	28.09		12.8	336.9m	3.68%	$0.27		
tmx-quotemedia	kcli	-1.02%	29.080	29.110	-0.300	36,598	29.450	28.860	29.380	35.100	28.090	11,467,319	12.80	333,469,637	3.676	0.270 usd	2.29	
updown	kcli	-1.02%	$29.08	$29.11	-$0.30	35,944	$29.45	$28.86	$29.38	$35.10	$28.09	11.46b	13.08	$342m			2.28	
wallstreetsurvivor	kcli	-1.02%	29.08	29.11	-0.30	35,844	29.45	28.86		35.10	28.09		12.80	$337m	3.70%	1.08 -	1.95	
yahoo-finance	kcli	1.02%	29.08	29.11	0.30	36,598	29.45	28.86	29.38	35.10	28.09		12.77	333.46m	3.60%	1.08	2.28	
ycharts-com	kcli	-0.95%	29.10		-0.28					35.10	28.09		12.71	333.78m	3.63%		2.29	
zacks	kcli	(-1.02%)	29.08		-0.30	vol.  36,598	29.45	28.86		35.10	28.09		12.83	336.90 m	3.68	1.08	2.29	
advfn	mww	-3.52	13.14	13.49	-0.48	3497621	13.5396	13.09										
barchart	mww	-3.52%	13.14	13.49	-0.48	3,497,621	13.54	13.09	13.62	25.90	10.01		111.58	$1.71 b			-0.07	
barrons	mww	3.52%	13.14	13.49	-0.48	3.495m	13.54	13.09				120.61 million		$1.75 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-3.524%	13.140	13.490	-0.480	3,497,621	13.540	13.090		25.90	10.01	129.319mil	119.455	1,699.247mil			0.110	
boston-com	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
bostonmerchant	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
business-insider	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
chron	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
cio-com	mww	-3.52%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647		2b				
cnn-money	mww	-3.52%	13.14	13.49	-0.48	3,494,038	13.54	13.09	13.62				nm	$1.7b				
easystockalterts	mww	-3.56%	13.14	13.49	-0.48	3497621	13.54	13.09	13.62	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-3.52%	13.1400	13.4900	-0.4800	+0.22%	13.5396	13.0900	13.6200	25.9000	10.0100	129,319,000	6.24	$1.76b				
finance-abc7-com	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
financial-content	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
finapps-forbes-com	mww	-3.5%	$13.14	13.49	-0.48	3,497,621	13.54	13.09	13.62	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-3.52%	13.14			3,495,245			13.62	-49.27%	31.27%	129.32m		1.76b			-0.07	
fool	mww	-3.52%	$13.14	$13.49	-0.48	3,495,245	$13.54	$13.09	$13.62	$25.90	$10.01		0.00	$1.70b				
foxbusiness	mww		$13.14		-0.48	3,500,121			$13.62									
google-finance	mww	(-3.52%)	13.14	13.49	-0.48	3.50m	13.54	13.09		25.90	10.01	129.32m		1.70b			-0.07	
howthemarketworks	mww	-3.524%	13.14	13.49	-0.48	3,494,982	13.5396	13.09	13.62									
hpcwire	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
insidestocks	mww	-3.52%	13.14	13.49	-0.48	3497282	13.54	13.09										
investopedia	mww	-3.52 %	$13.14	13.49	-0.48				13.62									
investorguide	mww	-3.52%	13.14	13.49	-0.48		13.5396	13.09		25.90	10.01			1.604b			-0.07	
marketintellisearch	mww	-3.52 %	$13.14	$13.49	-0.48	3473.90k	$13.54	$13.09	$13.62			129.32m	0.00	1.76b	0.0 %		-0.07	
marketwatch	mww	-3.52%	$13.10	open: 13.49	-0.48	4,055	$13.54	$13.09	$13.62	$25.90	$10.01			$1.75b				
minyanville	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
msn-money	mww	-3.52%	13.14	13.49	-0.48	3.5 mil	13.54	13.09	13.62	25.90	10.01	129.32 mil	-187.71	1.76 bil			-0.07	
nasdaq-com	mww	3.52%	$ 13.14		0.48	3,495,245	$ 13.5396	$ 13.09	$ 13.62	$ 25.90	$ 10.01	129,319,000		$ 1,699,251,660			$ -0.07	
optimum	mww	-3.52%	13.14 ( 4:15 pm edt)	13.49	-0.48	3,495,245	13.54	13.09	13.62	25.90	10.01	129.32m		1.7b			-0.07	
paidcontent	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
pc-quote	mww	-3.52%	13.14	13.49	-0.48	3,498,821	13.5396	13.09	13.62	25.90	10.01	131,779,406	-191.2857	1,731,581,000				
personal-wealth-biz	mww	-3.52%	13.14	13.49	-0.48	3,500,121	13.5396	13.09	13.62	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-3.52%	13.14		-0.48	3,497,621												
raymond-james	mww	-3.52	13.14	13.49	-0.48	3,497,621	13.54	13.09	13.14	25.90	10.01						-0.07	
renewable-energy-world	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
screamingmedia	mww																	
scroli	mww	-3.52%	mww 13.14	13.49	-0.48	3,127,607	13.54	13.09	13.62	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-3.52%	last trade: 13.14		change: -0.480													
smartmoney	mww	(-3.52%)	13.14	$13.49	-0.48	3,497,621	$13.54	$13.09	$13.62	$25.90	$10.01			1,761,300	0.00%	$0.00		
stocknod	mww	-3.524%	13.14 usd	13.49	-0.4800	3,497,621	13.54	13.09	13.62	25.90	10.01	129,318,647						
stockpickr	mww	-3.52%	$13.14 -0.48 | -3.52%	13.51	-0.48	3.50m	13.54	13.09	13.62	25.90	10.01							
stocksmart	mww	%	$14.365	23.98		198,782	15.33	14.32										
stocktwits	mww	-3.52%	13.14		-0.48													
streetinsider-com	mww	3.52%	13.14	$13.49	-0.48	3,495,245	$13.54	$13.09	$13.62	$25.90	$10.01						$-0.07	
thecramerreport	mww		13.62	13.44	+0.23	2458011	13.68	13.35										
thestree	mww	-3.52%	$13.14	13.51	-0.48	3497621	13.54	13.09	13.62	-25.9	10.01	1.29318647e8		1.731576683e9				
tickerspy	mww	-3.52%	$13.14	13.49	-0.48	3,497,621	13.54	13.09	13.62	25.90	10.01		-194.6	1.6b	0.00%	$0.00		
tmx-quotemedia	mww	-3.52%	13.140	13.490	-0.480	3,500,121	13.540	13.090	13.620	25.900	10.010	129,318,647		1,699,247,022			-0.07	
updown	mww	-3.52%	$13.14	$13.49	-$0.48	3,494,038	$13.54	$13.09	$13.62	$25.90	$10.01	129.31b		$1.73b			-0.07	
wallstreetsurvivor	mww	-3.52%	13.14	13.49	-0.48	3,494,982	13.54	13.09		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	3.52%	13.14	13.49	0.48	3,497,621	13.54	13.09	13.62	25.90	10.01			1.60b			-0.07	
ycharts-com	mww	-3.52%	13.14		-0.48					25.90	10.01			1.71b	0.00%		-0.07	
zacks	mww	(-3.52%)	13.14		-0.48	vol.  3,497,521	13.54	13.09		25.90	10.01		113.5	1.76 b	0.00	0.00	.12	
advfn	mwv	-3.06	32.03	33.05	-1.01	2030850	33.16	31.71										
barchart	mwv	-3.06%	32.03	33.05	-1.01	2,030,850	33.16	31.71	33.04	34.51	20.28		18.25	$5.43 b	3.01%	$1.00	+0.86	
barrons	mwv	3.06%	32.03	33.05	-1.01	1.951m	33.16	31.71				172.70 million		$5.66 billion	3.12%	$0.25		
bloomberg	mwv	-3.057%	32.030	33.050	-1.010	2,030,850	33.160	31.710		34.51	20.81	169.687mil	15.856	5,435.061mil	3.060	0.250 regular cash	2.020	
boston-com	mwv	-3.057%	32.03 usd	33.05	-1.010	2,030,850	33.16	31.71	33.04	34.51	20.81	169,686,575						
bostonmerchant	mwv	-3.057%	32.03 usd	33.05	-1.010	2,030,850	33.16	31.71	33.04	34.51	20.81	169,686,575						
business-insider	mwv	-3.057%	32.03 usd	33.05	-1.010	2,030,850	33.16	31.71	33.04	34.51	20.81	169,686,575						
chron	mwv	-3.057%	32.03 usd	33.05	-1.010	2,026,050	33.16	31.71	33.04	34.51	20.81	169,686,575						
cio-com	mwv	-3.06%	32.03 usd	33.05	-1.010	2,026,050	33.16	31.71	33.04	34.51	20.81	169,686,575	18.41	5b	3	1		
cnn-money	mwv	-3.06%	32.03	33.05	-1.01	2,022,036	33.16	31.71	33.04				18.4	$5.4b	3.12%			
easystockalterts	mwv	-3.06%	32.03	33.05	-1.01	2025950	33.16	31.71	33.04	34.51	20.81		18.41				1.74	
eresearch-fidelity-com	mwv	-3.06%	32.0300	33.0500	-1.0100	+32.85%	33.1600	31.7100	33.0400	34.5100	20.8100	169,687,000	1.51	$5.61b	$0.250000	09/01/11		
finance-abc7-com	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
financial-content	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	-3.1%	$32.03	33.05	-1.01	2,025,950	33.16	31.71	33.04	34.51	20.81	170 mil	26.7	5 bil	3.1	1.00	1.20	
finviz	mwv	-3.06%	32.03			2,025,950			33.04	-7.19%	57.96%	169.69m	18.77	5.61b		1.00	1.76	
fool	mwv	-3.06%	$32.03	$33.05	-1.01	2,022,036	$33.16	$31.71	$33.04	$34.51	$20.81		38.60	$5.44b	3.80%	1.00		
foxbusiness	mwv		$32.03		-1.01	2,036,033			$33.04									
google-finance	mwv	(-3.06%)	32.03	33.05	-1.01	2.03m	33.16	31.71		34.51	20.81	169.69m	18.16	5.44b	3.12	0.25	1.76	
howthemarketworks	mwv	-3.057%	32.03	33.05	-1.01	1,950,656	33.16	31.71	33.04									
hpcwire	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
insidestocks	mwv	-3.06%	32.03	33.05	-1.01	1950756	33.16	31.71					price earnings ratio: 17.60					
investopedia	mwv	-3.06 %	$32.03	33.05	-1.01				33.04									
investorguide	mwv	-3.06%	32.03	33.05	-1.01		33.16	31.71		34.51	20.81		38.82	5.435b			0.851	
marketintellisearch	mwv	-3.06 %	$32.03	$33.05	-1.01	1929.50k	$33.16	$31.71	$33.04			169.69m	18.77	5.61b	3.03 %		1.76	
marketwatch	mwv	-3.06%	$32.30	open: 33.05	-1.01	78,924	$33.16	$31.71	$33.04	$34.51	$20.81		18.44	$5.66b	3.12%	0.25	1.74	
minyanville	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
msn-money	mwv	-3.06%	32.03	33.05	-1.01	2.03 mil	33.16	31.71	33.04	34.51	20.81	169.69 mil	18.20	5.61 bil	3.03%	1.00	0.85	
nasdaq-com	mwv	3.06%	$ 32.03		1.01	2,025,950	$ 33.16	$ 31.71	$ 33.04	$ 34.51	$ 20.81	169,687,000	37.24	$ 5,435,074,610	3.03 %	$1.000000	$ 0.86	
optimum	mwv	-3.06%	32.03 ( 4:15 pm edt)	33.05	-1.01	2,025,950	33.16	31.71	33.04	34.51	20.81	169.69m	18.4	5.4b	3.12	1.00	1.74	
paidcontent	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
pc-quote	mwv	-3.06%	32.03	33.05	-1.01	2,031,750	33.16	31.71	33.04	34.51	20.81	175,991,321	18.875	5,637,002,000		0.25		
personal-wealth-biz	mwv	-3.06%	32.03	33.05	-1.01	2,036,033	33.16	31.71	33.04	34.51	20.81		38.82		2.97	0.98	0.851	
predictwallstreet	mwv	-3.06%	32.03		-1.01	2,025,950												
raymond-james	mwv	-3.06	32.03	33.05	-1.01	2,025,950	33.16	31.71	32.03	34.51	20.81		17.70				1.81	
renewable-energy-world	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
screamingmedia	mwv																	
scroli	mwv	-3.06%	mwv 32.03	33.05	-1.01	1,655,076	33.16	31.71	33.04	34.51	20.81		18.16				1.76	
simple-stock-quotes	mwv	-3.06%	last trade: 32.03		change: -1.010								p/e ratio: 38.82					
smartmoney	mwv	(-3.06%)	32.03	$33.05	-1.01	2,025,950	$33.16	$31.71	$33.04	$34.51	$20.81			5,606,400	3.03%	$0.25		
stocknod	mwv	-3.057%	32.03 usd	33.05	-1.010	2,025,950	33.16	31.71	33.04	34.51	20.81	169,686,575						
stockpickr	mwv	-3.06%	$32.03 -1.01 | -3.06%	33.05	-1.01	2.03m	33.16	31.71	33.04	34.51	20.81							
stocksmart	mwv	%	$32.85	26.27		119,729	33.89	32.785										
stocktwits	mwv	-3.03%	32.04		-1.00													
streetinsider-com	mwv	3.06%	32.03	$33.05	-1.01	2,025,950	$33.16	$31.71	$33.04	$34.51	$20.81		18.41				$1.74	
thecramerreport	mwv		33.04	33.18	-0.18	986602	33.39	32.96										
thestree	mwv	-3.06%	$32.03	33.05	-1.01	2025950	33.16	31.71	33.04	-34.51	20.81	1.69686575e8		5.636988022e9				
tickerspy	mwv	-3.06%	$32.03	33.05	-1.01	2,025,150	33.16	31.71	33.04	34.51	20.81		18.8	5.5b	3.03%	$0.25		
tmx-quotemedia	mwv	-3.06%	32.030	33.050	-1.010	2,036,033	33.160	31.710	33.040	34.510	20.810	169,686,575	38.40	5,435,060,997	3.027	0.250 usd	0.86	
updown	mwv	-3.06%	$32.03	$33.05	-$1.01	1,946,926	$33.16	$31.71	$33.04	$34.51	$20.81	169.68b	38.35	$5.63b			0.87	
wallstreetsurvivor	mwv	-3.06%	32.03	33.05	-1.01	1,950,656	33.16	31.71		34.51	20.81		38.40	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	3.06%	32.03	33.05	1.01	2,025,950	33.16	31.71	33.04	34.51	20.81		37.64	5.44b	3.00%	1.00	0.85	
ycharts-com	mwv	-3.03%	32.04		-1.00					34.51	20.81		37.53	5.44b	3.09%		0.85	
zacks	mwv	(-3.06%)	32.03		-1.01	vol.  2,025,950	33.16	31.71		34.51	20.81		18.15	5.61 b	3.03	1.00	1.82	
advfn	nauh	3.15	9.81	9.53	0.3	45300	10.0	9.21										
barchart	nauh	+3.15%	9.81	9.53	+0.30	64,370	10.00	9.21	9.51	10.11	4.50		16.09	$259.38 m	1.29%	$0.12	+0.29	
barrons	nauh	3.15%	9.81	9.53	+0.30	45,006	10.00	9.21				3.20 million		$264.12 million	1.22%	$0.03		
bloomberg	nauh	3.155%	9.810	9.530	0.300	45,300	10.000	9.210		10.11	4.57	26.438mil		260.338mil	1.198	0.030 regular cash		
boston-com	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,300	10.00	9.210	9.510	10.11	4.570	26,438,040						
bostonmerchant	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,300	10.00	9.210	9.510	10.11	4.570	26,438,040						
business-insider	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,300	10.00	9.210	9.510	10.11	4.570	26,438,040						
chron	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,300	10.00	9.210	9.510	10.11	4.570	26,438,040						
cio-com	nauh	+3.15%	9.810 usd	9.530	+0.3000	45,300	10.00	9.210	9.510	10.11	4.570	26,438,040	65.40	259m	1.2	0.12		
cnn-money	nauh	+3.15%	9.81	9.21	+0.30	45,006	10.00	9.21	9.51				65.4	$259.4m	1.22%			
easystockalterts	nauh	3.15%	9.81	9.53	+0.30	45300	10.00	9.21	9.51	10.11	4.57		65.40				0.15	
eresearch-fidelity-com	nauh	3.15%	9.8100	9.5300	0.3000	+31.35%	10.0000	9.2100	9.5100	10.1100	4.5700	26,438,000	15.03	$251.43m	$0.030000	07/08/11		
finance-abc7-com	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,006	10.00	9.210	9.510	10.11	4.570	26,438,040						
finance-abc7chicago-com	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,006	10.00	9.210	9.510	10.11	4.570	26,438,040						
financial-content	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,006	10.00	9.210	9.510	10.11	4.570	26,438,040						
finapps-forbes-com	nauh	3.2%	$9.81	9.53	0.30	45,006	10.00	9.21	9.51	10.11	4.57	26 mil	25.8	259 mil	1.2	0.12	0.38	
finviz	nauh	3.15%	9.81			45,006			9.51	-2.97%	117.89%	26.44m	16.08	259.38m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.81		+0.30	45,300			$9.51									
google-finance	nauh	(3.15%)	9.81	9.53	+0.30	45,006.00	10.00	9.21		10.11	4.57	26.44m	16.04	259.36m	1.22	0.03	0.61	
howthemarketworks	nauh	3.155%	9.81	9.53	0.3	43,585	10	9.21	9.51									
hpcwire	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,300	10.00	9.210	9.510	10.11	4.570	26,438,040						
insidestocks	nauh	+3.15%	9.81	9.53	+0.30	45006	10.00	9.21										
investopedia	nauh	+3.15 %	$9.81	9.53	+0.30				9.51									
investorguide	nauh		0.00															
marketintellisearch	nauh	3.15 %	$9.81	$9.53	0.30	32.40k	$10.00	$9.21	$9.51			26.44m	15.59	0.25b	1.26 %		0.61	
marketwatch	nauh	+3.15%	$9.81	open: 9.53	+0.30	1,815	$10.00	$9.21	$9.51	$10.11	$4.57		26.19	$264.12m	1.22%	0.03	0.37	
minyanville	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,006	10.00	9.210	9.510	10.11	4.570	26,438,040						
msn-money	nauh	+3.15%	9.81	9.53	+0.30	45,006	10.00	9.21	9.51	10.11	4.57	26.44 mil	-327.00	251.43 mil	1.26%	0.12	0.61	
nasdaq-com	nauh	3.15%	$ 9.81	$ 9.53	0.30	45,006	$ 10	$ 9.21	$ 9.51	$ 10.11	$ 4.57	26,438,000	16.91	$ 259,356,780			$ 0.58	
optimum	nauh	+3.15%	9.81 ( 4:30 pm edt)	9.53	+0.30	45,006	10.00	9.21	9.51	10.11	4.57	26.44m	65.4	259.4m	1.22	0.12	0.15	
paidcontent	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,006	10.00	9.210	9.510	10.11	4.570	26,438,040						
pc-quote	nauh	3.15%	9.81	9.53	0.30	45,300	10.0	9.21	9.51	10.10	4.57	25,144,393	-311.0	246,667,000		0.03		
personal-wealth-biz	nauh	+3.15%	9.81	9.53		45,300	10.00	9.21	9.51	10.11	4.57		24.70		1.24	0.118	0.385	
predictwallstreet	nauh	+3.15%	9.81		+0.30	45,006												
raymond-james	nauh	3.15	9.81	9.53	0.30	45,006	10.00	9.21	9.81	10.11	4.98		25.15				0.39	
renewable-energy-world	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,006	10.00	9.210	9.510	10.11	4.570	26,438,040						
screamingmedia	nauh																	
scroli	nauh	%				0												
simple-stock-quotes	nauh	+3.15%	last trade: 9.81		change: 0.300								p/e ratio: 24.7					
smartmoney	nauh	(3.15%)	9.81	$9.53	0.30	45,006	$10.00	$9.21	$9.51	$10.11	$4.57			251,400	1.26%	$0.03		
stocknod	nauh	+3.155%	9.810 usd	9.530	+0.3000	45,006	10.00	9.210	9.510	10.11	4.570	26,438,040						
stockpickr	nauh	3.15%	$9.81 0.30 | 3.15%	9.53	0.30	45.01k	10.00	9.21	9.51	10.11	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	2.10%	9.71		+0.20													
streetinsider-com	nauh	3.15%	9.81	$9.53	+0.30	45,006	$10.00	$9.21	$9.51	$10.11	$4.57		65.40				$0.15	
thecramerreport	nauh		9.51	9.28	+0.18	12047	10.11	9.17										
thestree	nauh	3.15%	$9.81	9.53	0.3	45006	10.0	9.21	9.51	-10.11	4.57	2.643804e7		2.46666913e8				
tickerspy	nauh	3.15%	$9.81	9.53	+0.30	43,485	10.00	9.21	9.51	10.11	4.57		-317.0	251.4m	1.26%	$0.03		
tmx-quotemedia	nauh	3.15%	9.810	9.530	0.300	45,300	10.000	9.210	9.510	10.110	4.570	26,438,040	63.40	259,357,172	1.262	0.030 usd	0.15	
updown	nauh	3.15%	$9.81	$9.53	$0.30	43,485	$10.00	$9.21	$9.51	$10.11	$4.57	26.43b	19.87	$247m			0.47	
wallstreetsurvivor	nauh	3.15%	9.81	9.53	0.30	43,585	10.00	9.21		10.11	4.57		63.40	$251m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	3.15%	9.81	9.53	0.30	45,006	10.00	9.21	9.51	10.11	4.57		25.48	259.36m	1.20%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(3.15%)	9.81		0.30	vol.  45,006		9.21		10.11	4.57		16.4	251.43 m	1.26	0.12	.58	
advfn	elos	-1.63	12.1	12.17	-0.2	244081	12.22	11.99										
barchart	elos	-1.63%	12.10	12.17	-0.20	241,681	12.22	12.00	12.30	14.92	7.60		0.00	$424.47 m			-0.16	
barrons	elos			12.17		244,081	12.22	11.99				34.37 million		$435.68 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	-1.626%	12.100	12.170	-0.200	244,081	12.220	11.990		14.92	7.60	34.675mil		419.566mil			-0.210	
boston-com	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
bostonmerchant	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
business-insider	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
chron	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
cio-com	elos	-1.63%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000		329m				
cnn-money	elos	-1.63%today&rsquo;s change	12.10data as of 4:00pm et	12.17	-0.20	244,081	12.22	11.99	12.30				7.6	$328.7m				
easystockalterts	elos	-1.64%	12.10	12.17	-0.20	244081	12.22	11.99	12.30	14.92	7.60						0.00	
eresearch-fidelity-com	elos	-1.63%	12.1000	12.1700	-0.2000	+25.38%	12.2200	11.9900	12.3000	14.9200	7.6000	34,800,000	0.99	$428.04m				
finance-abc7-com	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
financial-content	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
finapps-forbes-com	elos	-1.6%	$12.10	12.17	-0.20	244,081	12.22	11.99	12.30	14.92	7.60	35 mil		421 mil	0.0	0.00	-0.16	
finviz	elos	-1.63%	12.10			244,081			12.30	-18.90%	59.21%	34.80m		421.08m			-0.15	
fool	elos	-1.63%	$12.10	$12.17	-0.20	244,081	$12.22	$11.99	$12.30	$14.92	$7.60		0.00	$419.57m				
foxbusiness	elos		$12.10		-0.20	244,081			$12.30									
google-finance	elos	(-1.63%)	12.10	12.17	-0.20	244,081.00	12.22	11.99		14.92	7.60	34.80m		421.08m			-0.15	
howthemarketworks	elos	-1.626%	12.1	12.17	-0.2	244,081	12.22	11.99	12.3									
hpcwire	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
insidestocks	elos	-1.63%	12.10	12.17	-0.20	244081	12.22	11.99										
investopedia	elos	-1.63 %	$12.10	12.17	-0.20				12.30									
investorguide	elos	-1.63%	12.10	12.16	-0.20		12.22	11.99		14.92	7.60			422.5m			-0.154	
marketintellisearch	elos	-2.03 %	$12.05	$12.16	-0.25	244.50k	$12.22	$11.99	$12.30			34.80m	0.00	0.43b	0.0 %		-0.15	
marketwatch	elos	-1.63%	$12.10	open: 12.17	-0.20	244,081	$12.22	$11.99	$12.30	$14.92	$7.60			$435.68m				
minyanville	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
msn-money	elos	-1.63%	12.10	12.17	-0.20	244,081	12.22	11.99	12.30	14.92	7.60	34.80 mil	-20.51	428.04 mil			-0.15	
nasdaq-com	elos	1.63%	$ 12.10	$ 12.17	0.20	244,081	$ 12.22	$ 11.99	$ 12.30	$ 14.92	$ 7.60	35,079,000		$ 424,455,900			$ -0.16	
optimum	elos	-1.63%	12.10 ( 4:30 pm edt)	12.17	-0.20	244,081	12.22	11.99	12.30	14.92	7.60	27.16m		328.7m				
paidcontent	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
pc-quote	elos	-1.63%	12.1	12.17	-0.20	244,081	12.22	11.99	12.3	14.92	7.60	35,658,818	-20.84746	431,472,000				
personal-wealth-biz	elos	-1.63%	12.10	12.16	-0.20	244,081	12.22	11.99	12.30	14.92	7.60					0.00	-0.154	
predictwallstreet	elos	-1.63%	12.06		-0.20	244,081												
raymond-james	elos	-1.63	12.10	12.17	-0.20	244,081	12.22	11.99	12.10	14.92	7.60						-0.15	
renewable-energy-world	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
screamingmedia	elos																	
scroli	elos	%	elos			0												
simple-stock-quotes	elos	-1.63%	last trade: 12.10		change: -0.200													
smartmoney	elos	(-1.63%)	12.10	$12.17	-0.20	244,081	$12.22	$11.99	$12.30	$14.92	$7.60			431,500	0.00%	$0.00		
stocknod	elos	-1.626%	12.10 usd	12.17	-0.2000	244,081	12.22	11.99	12.30	14.92	7.600	27,162,000						
stockpickr	elos	-1.63%	$12.10 -0.20 | -1.63%	12.17	-0.20	244.08k	12.22	11.99	12.30	14.92	7.60							
stocksmart	elos	%	$12.21	10.4		12,756	12.85	12.2										
stocktwits	elos	-1.63%	12.10		-0.20													
streetinsider-com	elos	1.63%	12.10	$12.17	-0.2	244,081	$12.22	$11.99	$12.30	$14.92	$7.60						$0.00	
thecramerreport	elos		12.30	12.34	0.00	304598	12.61	12.20										
thestree	elos	-1.63%	$12.1	12.17	-0.2	244081	12.22	11.99	12.3	-14.92	7.6	3.4674889e7		4.31477087e8				
tickerspy	elos	-1.63%	$12.10	12.17	-0.20	244,081	12.22	11.99	12.30	14.92	7.60		-20.8	426.5m	0.00%	$0.00		
tmx-quotemedia	elos	-1.63%	12.100	12.170	-0.200	244,081	12.220	11.990	12.300	14.920	7.600	34,674,889		419,566,157			-0.11	
updown	elos	-1.63%	$12.10	$12.17	-$0.20	243,881	$12.22	$11.99	$12.30	$14.92	$7.60	34.67b		$427m			-0.16	
wallstreetsurvivor	elos	-1.63%	12.10	12.17	-0.20	244,081	12.22	11.99		14.92	7.60			$431m			-0.74	
yahoo-finance	elos	1.63%	12.10	12.16	0.20	244,081	12.22	11.99	12.30	14.92	7.60			422.48m			-0.15	
ycharts-com	elos	-1.63%	12.10		-0.20					14.92	7.60			424.47m	0.00%		-0.16	
zacks	elos	(-1.63%)	12.10		-0.20	vol.  244,081	12.22	11.99		14.92	7.60			431.47 m	0.00	0.00	-.13	
advfn	altr	-3.56	40.33	41.11	-1.49	7323979	41.11	39.81										
barchart	altr	-3.56%	40.33	41.11	-1.49	6,331,658	41.11	39.81	41.82	49.53	24.37		15.22	$12.99 b	0.58%	$0.24	+2.67	
barrons	altr	3.52%	40.35	41.11	-1.47	7.126m	41.11	39.81				313.91 million		$13.70 billion	0.79%	$0.08		
bloomberg	altr	-3.563%	40.330	41.110	-1.490	7,214,074	41.110	39.810		49.59	24.48	324.001mil	14.679	13,031.310mil	0.590	0.080 regular cash	2.740	
boston-com	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
bostonmerchant	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
business-insider	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
chron	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
cio-com	altr	-3.56%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618	14.77	13b	0.8	0.32		
cnn-money	altr	-3.56%	40.33	41.11	-1.49	7,329,241	41.11	39.81	41.82				14.8	$13.1b	0.79%			
easystockalterts	altr	-3.62%	40.33	41.11	-1.49	7148550	41.11	39.81	41.82	49.59	24.48		14.77				2.73	
eresearch-fidelity-com	altr	-3.56%	40.3300	41.1100	-1.4900	+44.16%	41.1100	39.8100	41.8200	49.5900	24.4800	324,001,000	2.52	$13.55b	$0.080000	09/01/11		
finance-abc7-com	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
finance-abc7chicago-com	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
financial-content	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
finapps-forbes-com	altr	-3.6%	$40.33	41.11	-1.49	7,323,979	41.11	39.81	41.82	49.59	24.48	324 mil	14.7	13 bil	0.8	0.32	2.74	
finviz	altr	-3.44%	40.38			6,984,400			41.82	-18.47%	65.69%	322.22m	15.26	13.48b		0.32	2.74	
fool	altr	-3.40%	$40.40	$41.11	-1.42	7,069,317	$41.11	$39.81	$41.82	$49.59	$24.48		15.30	$13.09b	0.90%	0.32		
foxbusiness	altr		$40.33		-1.49	7,339,048			$41.82									
google-finance	altr	(-3.56%)	40.33	41.11	-1.49	7.32m	41.11	39.81		49.59	24.48	324.00m	14.74	13.07b	0.79	0.08	2.74	
howthemarketworks	altr	-3.563%	40.33	41.11	-1.49	7,311,347	41.11	39.81	41.82									
hpcwire	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
insidestocks	altr	-3.83%	40.22	41.11	-1.60	5711821	41.11	39.81					price earnings ratio: 14.68					
investopedia	altr	-3.63 %	$40.30	41.11	-1.52				41.82									
investorguide	altr	-3.56%	40.33	41.11	-1.49		41.11	39.81		49.59	24.48		15.69	12.995b			2.666	
marketintellisearch	altr	-3.56 %	$40.33	$41.02	-1.49	7228.70k	$41.11	$39.81	$41.82			322.22m	15.26	13.48b	0.77 %		2.74	
marketwatch	altr	-3.56%	$40.34	open: 41.11	-1.49	30,638	$41.11	$39.81	$41.82	$49.59	$24.48		14.99	$13.70b	0.79%	0.08	2.69	
minyanville	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
msn-money	altr	-3.56%	40.33	41.11	-1.49	7.32 mil	41.11	39.81	41.82	49.59	24.48	324.00 mil	14.77	13.55 bil	0.77%	0.32	2.74	
nasdaq-com	altr	3.56%	$ 40.33	$ 41.02	1.49	7,323,979	$ 41.11	$ 39.81	$ 41.82	$ 49.59	$ 24.48	322,224,000	14.72	$ 12,995,293,920	0.57 %	$0.240000	$ 2.74	
optimum	altr	-3.56%	40.33 ( 4:00 pm edt)	41.11	-1.49	7,148,550	41.11	39.81	41.82	49.59	24.48	324.00m	14.8	13.1b	0.60	0.24	2.73	
paidcontent	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
pc-quote	altr	-3.56%	40.33	41.11	-1.49	7,343,493	41.11	39.81	41.82	49.59	24.48	335,007,240	15.27473	13,510,842,000		0.08		
personal-wealth-biz	altr	-3.44%	40.38	41.11	-1.44	7,336,548	41.11	40.00	41.82	49.59	24.48		15.69		0.57	0.24	2.666	
predictwallstreet	altr	-3.56%	40.33		-1.49	7,323,979												
raymond-james	altr	-3.56	40.33	41.11	-1.49	7,323,979	41.11	39.81	40.33	49.59	24.48		14.46				2.79	
renewable-energy-world	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
screamingmedia	altr																	
scroli	altr	-3.56%	altr 40.33	41.11	-1.49	6,456,167	41.11	39.81	41.82	49.59	24.48		14.74				2.74	
simple-stock-quotes	altr	-3.44%	last trade: 40.38		change: -1.440								p/e ratio: 15.69					
smartmoney	altr	(-3.56%)	40.33	$41.11	-1.49	7,323,979	$41.11	$39.81	$41.82	$49.59	$24.48			13,549,700	0.77%	$0.08		
stocknod	altr	-3.563%	40.33 usd	41.11	-1.490	7,311,347	41.11	39.81	41.82	49.59	24.48	324,000,618						
stockpickr	altr	-3.56%	$40.33 -1.49 | -3.56%	41.04	-1.49	7.32m	41.11	39.81	41.82	49.59	24.48							
stocksmart	altr	%	$46.755	35.95		652,275	48.2	46.7										
stocktwits	altr	-3.56%	40.33		-1.49													
streetinsider-com	altr	3.56%	40.33	$41.11	-1.49	7,148,550	$41.11	$39.81	$41.82	$49.59	$24.48		14.77				$2.73	
thecramerreport	altr		41.82	41.73	+0.12	2499740	42.28	41.60										
thestree	altr	-3.56%	$40.33	41.04	-1.49	7316383	41.11	39.81	41.82	-49.59	24.48	3.24000618e8		1.3510825771e10				
tickerspy	altr	-3.56%	$40.33	41.11	-1.49	7,323,979	41.11	39.81	41.82	49.59	24.48		15.3	13.5b	0.77%	$0.08		
tmx-quotemedia	altr	-3.56%	40.330	41.110	-1.490	7,339,048	41.110	39.810	41.820	49.590	24.480	324,000,618	15.30	13,066,944,924	0.765	0.080 usd	2.73	
updown	altr	-3.56%	$40.33	$41.02	-$1.49	7,312,025	$41.11	$39.81	$41.82	$49.59	$24.48	324.00b	14.92	$13.51b			2.80	
wallstreetsurvivor	altr	-3.56%	40.33	41.11	-1.49	7,311,347	41.11	39.81		49.59	24.48		15.30	$14b	0.80%	0.22 -	2.49	
yahoo-finance	altr	3.56%	40.33	41.11	1.49	7,321,479	41.11	39.81	41.82	49.59	24.48		15.13	13.00b	0.80%	0.32	2.67	
ycharts-com	altr	-3.56%	40.33		-1.49					49.59	24.48		14.72	13.00b	0.83%		2.74	
zacks	altr	(-3.56%)	40.33		-1.49	vol.  7,315,872	41.11	39.81		49.59	24.48		15.26	13.48 b	0.57	0.24	2.74	
advfn	glng	-4.09	37.29	38.53	-1.59	559446	38.57	36.84										
barchart	glng	-4.09%	37.29	38.53	-1.59	559,446	38.57	36.84	38.88	39.90	9.18		126.32	$2.54 b	2.55%	$1.00	+0.29	
barrons	glng	4.09%	37.29	38.53	-1.59	545,493	38.57	36.84				67.39 million		$3.13 billion	2.68%	$0.25		
bloomberg	glng	-4.090%	37.290	38.530	-1.590	559,446	38.570	36.840		39.90	9.47	79.802mil		2,975.815mil	2.547	0.250 regular cash		
boston-com	glng	-4.090%	37.29 usd	38.53	-1.590	559,446	38.57	36.84	38.88	39.90	9.660	79,947,731						
bostonmerchant	glng	-4.090%	37.29 usd	38.53	-1.590	559,446	38.57	36.84	38.88	39.90	9.660	79,947,731						
business-insider	glng	-4.090%	37.29 usd	38.53	-1.590	559,446	38.57	36.84	38.88	39.90	9.660	79,947,731						
chron	glng	-4.090%	37.29 usd	38.53	-1.590	559,446	38.57	36.84	38.88	39.90	9.660	79,947,731						
cio-com	glng	-4.09%	37.29 usd	38.53	-1.590	559,446	38.57	36.84	38.88	39.90	9.660	79,947,731		3b	2.5	1		
cnn-money	glng	-4.06%	37.30	38.53	-1.58	517,208	38.57	36.84	38.88				37.7	$3.0b	2.55%			
easystockalterts	glng	-4.13%	37.29	38.53	-1.59	549947	38.57	36.84	38.88	39.90	9.66						0.00	
eresearch-fidelity-com	glng	-4.09%	37.2900	38.5300	-1.5900	+259.00%	38.5700	36.8400	38.8800	39.9000	9.6600	79,802,000	2.46	$3.10b	$0.250000	06/27/11		
finance-abc7-com	glng	-4.090%	37.29 usd	38.53	-1.590	549,947	38.57	36.84	38.88	39.90	9.660	79,947,731						
finance-abc7chicago-com	glng	-4.090%	37.29 usd	38.53	-1.590	549,947	38.57	36.84	38.88	39.90	9.660	79,947,731						
financial-content	glng	-4.090%	37.29 usd	38.53	-1.590	549,947	38.57	36.84	38.88	39.90	9.660	79,947,731						
finapps-forbes-com	glng	-4.1%	$37.29	38.53	-1.59	549,947	38.57	36.84	38.88	39.90	9.66	80 mil	128.6	3 bil	2.7	1.00	0.29	
finviz	glng	-4.09%	37.29			549,947			38.88	-6.54%	301.98%	79.80m		3.10b		1.00	0.00	
fool	glng	-4.09%	$37.29	$38.53	-1.59	553,984	$38.57	$36.84	$38.88	$39.90	$9.66		0.00	$2.53b	6.00%	1.00		
foxbusiness	glng		$201.50		-9.00	35,934			$210.50									
google-finance	glng	(-4.09%)	37.29	38.53	-1.59	559,446.00	38.57	36.84		39.90	9.66	68.12m	30,818.18	2.54b	2.55	0.25	0.00	
howthemarketworks	glng	-4.09%	37.29	38.53	-1.59	545,493	38.57	36.84	38.88									
hpcwire	glng	-4.090%	37.29 usd	38.53	-1.590	559,446	38.57	36.84	38.88	39.90	9.660	79,947,731						
insidestocks	glng	-4.09%	37.29	38.53	-1.59	559646	38.57	36.84										
investopedia	glng	-4.09 %	$37.29	38.53	-1.59				38.88									
investorguide	glng	-4.09%	37.29	38.53	-1.59		38.57	36.84		39.90	9.66		132.24	2.976b			0.294	
marketintellisearch	glng	-4.09 %	$37.29	$38.53	-1.59	538.30k	$38.57	$36.84	$38.88			79.80m	0.00	3.10b	2.57 %		0.00	
marketwatch	glng	-4.09%	$37.29	open: 38.53	-1.59	9,916	$38.57	$36.84	$38.88	$39.90	$9.66		129.89	$3.13b	2.68%	0.25	0.29	
minyanville	glng	-4.090%	37.29 usd	38.53	-1.590	553,984	38.57	36.84	38.88	39.90	9.660	79,947,731						
msn-money	glng	-4.09%	37.29	38.53	-1.59	553,984	38.57	36.84	38.88	39.90	9.66	79.80 mil	3,729.00	3.1 bil	2.44%	0.95	0.00	
nasdaq-com	glng	4.09%	$ 37.29	$ 38.53	1.59	557,023	$ 38.57	$ 36.84	$ 38.88	$ 39.90	$ 9.66	74,251,000	128.59	$ 2,768,819,790			$ 0.29	
optimum	glng	-4.09%	37.29 ( 4:00 pm edt)	38.53	-1.59	553,784	38.57	36.84	38.88	39.90	9.66	79.95m		3.0b	2.68	1.00		
paidcontent	glng	-4.090%	37.29 usd	38.53	-1.590	553,984	38.57	36.84	38.88	39.90	9.660	79,947,731						
pc-quote	glng	-4.09%	37.29	38.53	-1.59	559,446	38.57	36.84	38.88	39.90	9.66	83,957,192	3916.0	3,130,764,000		0.25		
personal-wealth-biz	glng	-4.09%	37.29	38.53	-1.59	559,646	38.57	36.84	38.88	39.90	9.66		132.24		2.06	0.80	0.294	
predictwallstreet	glng	-4.09%	37.29		-1.59	553,984												
raymond-james	glng	-4.09	37.29	38.53	-1.59	553,984	38.57	36.84	37.29	39.90	9.66		128.59				0.29	
renewable-energy-world	glng	-4.090%	37.29 usd	38.53	-1.590	553,984	38.57	36.84	38.88	39.90	9.660	79,947,731						
screamingmedia	glng																	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	-4.09%	last trade: 37.29		change: -1.590								p/e ratio: 132.24					
smartmoney	glng	(-4.09%)	37.29	$38.53	-1.59	559,446	$38.57	$36.84	$38.88	$39.90	$9.66			2,636,400	2.57%	$0.25		
stocknod	glng	-4.090%	37.29 usd	38.53	-1.590	559,446	38.57	36.84	38.88	39.90	9.660	79,947,731						
stockpickr	glng	-4.09%	$37.29 -1.59 | -4.09%	38.53	-1.59	557.02k	38.57	36.84	38.88	39.90	9.66							
stocksmart	glng	%	$33.31	14.84		119,663	34.71	33.13										
stocktwits	glng	-4.04%	37.31		-1.57													
streetinsider-com	glng	4.09%	37.29	$38.53	-1.59	549,947	$38.57	$36.84	$38.88	$39.90	$9.66						$0.00	
thecramerreport	glng		38.88	39.41	-0.28	250207	39.77	38.76										
thestree	glng	-4.09%	$37.29	38.53	-1.59	557023	38.57	36.84	38.88	-39.9	9.66	6.78082e7		2.655369112e9				
tickerspy	glng	-4.09%	$37.29	38.53	-1.59	549,947	38.57	36.84	38.88	39.90	9.66		3888.0	2.6b	2.57%	$0.25		
tmx-quotemedia	glng	-4.09%	37.290	38.530	-1.590	559,646	38.570	36.840	38.880	39.900	9.660	67,808,200		2,528,567,778	2.572	0.250 usd	0.01	
updown	glng	-4.09%	$37.29	$38.53	-$1.59	545,493	$38.57	$36.84	$38.88	$39.90	$9.66	67.80b	3,916.00	$2.65b			0.01	
wallstreetsurvivor	glng	-4.09%	37.29	38.53	-1.59	545,493	38.57	36.84		39.90	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	4.09%	37.29	38.53	1.59	557,023	38.57	36.84	38.88	39.90	9.66		126.84	2.98b	2.60%	1.00	0.29	
ycharts-com	glng	-4.04%	37.31		-1.57					39.85	9.66		128.66	2.54b	2.71%		0.29	
zacks	glng	(-4.09%)	37.29		-1.59	vol.  559,446	38.57	36.84		39.90	9.66		125.42	3.10 b	2.57	1.00	.31	
advfn	acom	-4.18	41.44	43.33	-1.81	573797	43.5	41.09										
barchart	acom	-4.18%	41.44	43.33	-1.81	1,109,377	43.50	41.09	43.25	45.79	18.15		49.22	$1.88 b			+0.85	
barrons	acom	4.18%	41.44	43.33	-1.81	562,468	43.33	41.09				48.72 million		$1.98 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	-4.185%	41.440	43.330	-1.810	573,797	43.500	41.090		45.79	18.06	45.840mil	48.753	1,899.628mil			0.850	
boston-com	acom	-4.185%	41.44 usd	43.33	-1.810	571,797	43.50	41.09	43.25	45.79	17.94	38,330,000						
bostonmerchant	acom	-4.185%	41.44 usd	43.33	-1.810	571,797	43.50	41.09	43.25	45.79	17.94	38,330,000						
business-insider	acom	-4.185%	41.44 usd	43.33	-1.810	571,797	43.50	41.09	43.25	45.79	17.94	38,330,000						
chron	acom	-4.185%	41.44 usd	43.33	-1.810	571,797	43.50	41.09	43.25	45.79	17.94	38,330,000						
cio-com	acom	-4.18%	41.44 usd	43.33	-1.810	571,797	43.50	41.09	43.25	45.79	17.94	38,330,000	48.19	2b				
cnn-money	acom	-4.18%	41.44	43.50	-1.81	536,790	43.50	41.09	43.25				48.2	$1.9b				
easystockalterts	acom	-4.18%	41.44	43.33	-1.81	564297	43.50	41.09	43.25	45.79	17.94		48.19				0.86	
eresearch-fidelity-com	acom	-4.18%	41.4400	43.3300	-1.8100	+134.54%	43.5000	41.0900	43.2500	45.7900	18.0600	46,187,000	5.04	$2.00b				
finance-abc7-com	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
finance-abc7chicago-com	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
financial-content	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
finapps-forbes-com	acom	-4.2%	$41.44	43.33	-1.81	566,297	43.50	41.09	43.25	45.79	18.06	46 mil	48.8	2 bil	0.0	0.00	0.85	
finviz	acom	-4.18%	41.44			566,297			43.25	-9.50%	129.46%	46.19m	50.88	2.00b			0.85	
fool	acom	-4.21%	$41.43	$43.33	-1.82	523,209	$43.50	$41.09	$43.25	$45.79	$18.06		50.20	$1.90b				
foxbusiness	acom		$41.44		-1.81	621,774			$43.25									
google-finance	acom	(-4.18%)	41.44	43.33	-1.81	573,797.00	43.50	41.09		45.79	18.06	45.84m	48.98	1.90b			0.85	
howthemarketworks	acom	-4.185%	41.44	43.33	-1.81	564,297	43.5	41.09	43.25									
hpcwire	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
insidestocks	acom	-4.18%	41.44	43.33	-1.81	621774	43.50	41.09					price earnings ratio: 48.75					
investopedia	acom	-4.18 %	$41.44	43.33	-1.81				43.25									
investorguide	acom	-4.18%	41.44	43.50	-1.81		43.50	41.09		45.79	18.06		50.58	1.900b			0.855	
marketintellisearch	acom	-4.18 %	$41.44	$43.50	-1.81	555.60k	$43.50	$41.09	$43.25			46.19m	50.88	2.00b	0.0 %		0.85	
marketwatch	acom	-4.18%	$42.00	open: 43.33	-1.81	54,418	$43.33	$41.09	$43.25	$45.79	$18.15		49.75	$1.98b			0.83	
minyanville	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
msn-money	acom	-4.18%	41.44	43.33	-1.81	566,297	43.50	41.09	43.25	45.79	18.06	46.19 mil	48.19	2 bil			0.85	
nasdaq-com	acom	4.18%	$ 41.44	$ 43.33	1.81	566,297	$ 43.50	$ 41.09	$ 43.25	$ 45.79	$ 18.06	45,840,000	48.75	$ 1,899,609,600			$ 0.85	
optimum	acom	-4.18%	41.44 ( 4:00 pm edt)	43.33	-1.81	564,297	43.50	41.09	43.25	45.79	17.94	38.33m	48.2	1.6b			0.86	
paidcontent	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
pc-quote	acom	-4.18%	41.44	43.33	-1.81	621,774	43.5	41.09	43.25	45.79	17.94	46,478,919	49.7907	1,926,086,000				
personal-wealth-biz	acom	-4.18%	41.44	43.50	-1.81	621,774	43.50	41.09	43.25	45.79	18.06		50.58			0.00	0.855	
predictwallstreet	acom	-4.19%	41.45		-1.81	566,297												
raymond-james	acom	-4.18	41.44	43.33	-1.81	566,297	43.50	41.09	41.44	45.79	18.06		43.62				0.95	
renewable-energy-world	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
screamingmedia	acom																	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	-4.18%	last trade: 41.44		change: -1.810								p/e ratio: 50.58					
smartmoney	acom	(-4.18%)	41.44	$43.33	-1.81	566,297	$43.50	$41.09	$43.25	$45.79	$18.06			1,982,600	0.00%	$0.00		
stocknod	acom	-4.185%	41.44 usd	43.33	-1.810	564,297	43.50	41.09	43.25	45.79	17.94	38,330,000						
stockpickr	acom	-4.18%	$41.44 -1.81 | -4.18%	43.33	-1.81	566.30k	43.50	41.09	43.25	45.79	18.06							
stocksmart	acom	%	$39.42	29.04		148,406	41.92	39.1										
stocktwits	acom	-4.09%	41.48		-1.77													
streetinsider-com	acom	4.18%	41.44	$43.33	-1.81	564,297	$43.50	$41.09	$43.25	$45.79	$17.94		48.19				$0.86	
thecramerreport	acom		43.25	43.35	+0.43	534966	43.50	42.69										
thestree	acom	-4.18%	$41.44	43.33	-1.81	566297	43.5	41.09	43.25	-45.79	18.06	4.5840442e7		1.962887726e9				
tickerspy	acom	-4.18%	$41.44	43.33	-1.81	562,618	43.50	41.09	43.25	45.79	18.06		50.3	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	-4.18%	41.440	43.330	-1.810	621,774	43.500	41.090	43.250	45.790	18.060	45,840,442	50.30	1,899,627,916			0.86	
updown	acom	-4.18%	$41.44	$43.33	-$1.81	562,468	$43.50	$41.09	$43.25	$45.79	$18.06	45.84b	45.34	$1.96b			0.94	
wallstreetsurvivor	acom	-4.18%	41.44	43.33	-1.81	564,297	43.50	41.09		45.79	18.58		50.30	$2b			0.76	
yahoo-finance	acom	4.18%	41.44	43.50	1.81	566,297	43.50	41.09	43.25	45.79	18.06		48.47	1.90b			0.86	
ycharts-com	acom	-4.09%	41.48		-1.77					45.79	17.94		48.80	1.89b	0.00%		0.85	
zacks	acom	(-4.18%)	41.44		-1.81	vol.  573,797	43.50	41.09		45.79	17.94		49.71	1.95 b	0.00	0.00	.87	
advfn	gbdc	-0.45	15.54	15.6	-0.07	105409	15.67	15.4										
barchart	gbdc	-0.45%	15.54	15.60	-0.07	110,405	15.67	15.40	15.61	17.26	12.56		13.97	$275.68 m	8.18%	$1.28	+1.30	
barrons	gbdc	0.45%	15.54	15.60	-0.07	105,409	15.67	15.40				17.71 million		$337.58 million	8.24%	$0.32		
bloomberg	gbdc	-0.448%	15.540	15.600	-0.070	105,409	15.670	15.400		17.99	13.62	21.709mil	11.863	337.362mil	8.108	0.320 regular cash	1.310	
boston-com	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
bostonmerchant	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
business-insider	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
chron	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
cio-com	gbdc	-0.45%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233	16.19	337m	8.2	1.28		
cnn-money	gbdc	-0.45%	15.54	15.60	-0.07	105,409	15.67	15.40	15.61				16.2	$337.4m	8.24%			
easystockalterts	gbdc	-0.45%	15.54	15.60	-0.07	105409	15.67	15.40	15.61	17.99	13.62		16.19				0.96	
eresearch-fidelity-com	gbdc	-0.45%	15.5400	15.6000	-0.0700	+10.40%	15.6700	15.4000	15.6100	17.9900	13.6200	21,709,000	5.77	$338.88m	$0.320000	06/29/11		
finance-abc7-com	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
financial-content	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	-0.4%	$15.54	15.60	-0.07	105,409	15.67	15.40	15.61	17.99	13.62	22 mil	11.9	337 mil	8.2	1.28	1.31	
finviz	gbdc	-0.45%	15.54			105,409			15.61	-10.00%	23.83%	1.21m		18.80m		1.28	-0.13	
fool	gbdc	-0.45%	$15.54	$15.60	-0.07	105,409	$15.67	$15.40	$15.61	$17.99	$13.62		16.30	$337.36m		1.28		
foxbusiness	gbdc		$15.54		-0.07	105,749			$15.61									
google-finance	gbdc	(-0.45%)	15.54	15.60	-0.07	105,409.00	15.67	15.40		17.99	13.62			338.88m				
howthemarketworks	gbdc	-0.448%	15.54	15.6	-0.07	105,409	15.67	15.4	15.61									
hpcwire	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
insidestocks	gbdc	-0.45%	15.54	15.60	-0.07	105409	15.67	15.40										
investopedia	gbdc	-0.45 %	$15.54	15.60	-0.07				15.61									
marketintellisearch	gbdc	-0.45 %	$15.54	$15.55	-0.07	102.00k	$15.67	$15.40	$15.61			1.21m	0.00	0.02b	8.2 %		-0.13	
marketwatch	gbdc	-0.45%	$15.54	open: 15.60	-0.07	2,006	$15.67	$15.40	$15.61	$17.99	$13.62		12.09	$337.58m	8.24%	0.32	1.29	
minyanville	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
msn-money	gbdc	-0.45%	15.54	15.60	-0.07	105,409	15.67	15.40	15.61	17.99	13.62							
nasdaq-com	gbdc	0.45%	$ 15.54	$ 15.60	0.07	105,409	$ 15.67	$ 15.40	$ 15.61	$ 17.99	$ 13.62	21,709,000	11.95	$ 337,357,860			$ 1.30	
optimum	gbdc	-0.45%	15.54 ( 4:30 pm edt)	15.60	-0.07	105,409	15.67	15.40	15.61	17.99	13.62	21.71m	16.2	337.4m	8.24	1.28	0.96	
paidcontent	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
pc-quote	gbdc	-0.45%	15.54	15.6	-0.07	105,409	15.67	15.4	15.61	17.99	13.62	21,862,671		339,746,000		0.32		
personal-wealth-biz	gbdc	-0.45%	15.54	15.55	-0.07	105,749	15.67	15.40	15.61	17.99	13.62				8.07	1.26	0.00	
predictwallstreet	gbdc	-0.45%	15.54		-0.07	105,409												
raymond-james	gbdc	-0.45	15.54	15.60	-0.07	105,409	15.67	15.40	15.54	17.99	13.62		12.05				1.29	
renewable-energy-world	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
screamingmedia	gbdc																	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	-0.45%	last trade: 15.54		change: -0.070													
smartmoney	gbdc	(-0.45%)	15.54	$15.60	-0.07	105,409	$15.67	$15.40	$15.61	$17.99	$13.62			338,900	8.20%	$0.32		
stocknod	gbdc	-0.4484%	15.54 usd	15.60	-0.0700	105,409	15.67	15.40	15.61	17.99	13.62	21,709,233						
stockpickr	gbdc	-0.45%	$15.54 -0.07 | -0.45%	15.60	-0.07	105.41k	15.67	15.40	15.61	17.99	13.62							
stocksmart	gbdc	%	$15.26	17.75		5,553	15.79	15.18										
stocktwits	gbdc	-0.64%	15.51		-0.10													
streetinsider-com	gbdc	0.45%	15.54	$15.60	-0.07	105,409	$15.67	$15.40	$15.61	$17.99	$13.62		16.19				$0.96	
thecramerreport	gbdc		15.61	15.70	-0.04	41425	15.7497	15.50										
thestree	gbdc	-0.45%	$15.54	15.6	-0.07	105409	15.67	15.4	15.61	-17.99	13.62	2.1709233e7		3.39749496e8				
tickerspy	gbdc	-0.45%	$15.54	15.60	-0.07	105,409	15.67	15.40	15.61	17.99	13.62		0.0	277.1m	8.20%	$0.32		
tmx-quotemedia	gbdc	-0.45%	15.540	15.600	-0.070	105,749	15.670	15.400	15.610	17.990	13.620	21,709,233	16.30	337,361,481	8.237	0.320 usd	0.96	
updown	gbdc	-0.45%	$15.54	$15.60	-$0.07	103,743	$15.67	$15.40	$15.61	$17.99	$13.62	21.70b		$340m			0.00	
wallstreetsurvivor	gbdc	-0.45%	15.54	15.60	-0.07	105,409	15.67	15.40		17.99	13.62		16.30	$339m	8.20%	0.62 -	0.00	
yahoo-finance	gbdc	0.45%	15.54	15.55	0.07	105,409	15.67	15.40	15.61	17.99	13.62							
ycharts-com	gbdc	-0.64%	15.51		-0.10					17.99	13.62							
zacks	gbdc	(-0.45%)	15.54		-0.07	vol.  105,409	15.67	15.40		17.99	13.62		13.94	338.88 m	8.20	1.28	1.12	
advfn	intc	-1.59	22.53	22.65	-0.365	58317064	22.75	22.35										
barchart	intc	-1.62%	22.53	22.65	-0.37	54,442,676	22.75	22.35	22.90	23.96	17.18		10.19	$123.64 b	3.15%	$0.72	+2.18	
barrons	intc	1.59%	22.53	22.65	-0.365	58.089m	22.75	22.35				5.70 billion		$122.64 billion	3.22%	$0.18		
bloomberg	intc	-1.638%	22.520	22.650	-0.375	53,343,157	22.750	22.350		23.96	17.60	5,302.000mil	9.969	119,454.100mil	3.012	0.210 regular cash	2.260	
boston-com	intc	-1.594%	22.53 usd	22.65	-0.3650	58,254,506	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
bostonmerchant	intc	-1.594%	22.53 usd	22.65	-0.3650	58,254,506	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
business-insider	intc	-1.594%	22.53 usd	22.65	-0.3650	58,254,506	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
chron	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
cio-com	intc	-1.59%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000	8.193	119b	3.1	0.72		
cnn-money	intc	-1.59%	22.53	22.65	-0.365	58,318,264	22.75	22.36	22.90				10.5	$119.5b	3.73%			
easystockalterts	intc	-1.63%	22.53	22.65	-0.37	58210356	22.75	22.35	22.90	23.96	17.60		8.19				2.75	
eresearch-fidelity-com	intc	-1.59%	22.5300	22.6500	-0.3650	+5.46%	22.7500	22.3500	22.8950	23.9600	17.6000	5,302,000,000	2.79	$121.39b	$0.181200	06/01/11		
finance-abc7-com	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
financial-content	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	-1.6%	$22.53	22.65	-0.37	58,311,664	22.75	22.35	22.90	23.96	17.60	5.3 bil	10.2	119 bil	3.7	0.84	2.21	
finviz	intc	-1.62%	22.53			58,305,992			22.90	-5.97%	31.13%	5.30b	10.50	121.42b		0.84	2.18	
fool	intc	-1.59%	$22.53	$22.65	-0.37	58,311,464	$22.75	$22.35	$22.90	$23.96	$17.60		8.40	$119.45b	3.20%	0.72		
foxbusiness	intc		$22.53		-0.36	58,498,883			$22.90									
google-finance	intc	(-1.59%)	22.53	22.65	-0.36	58.32m	22.75	22.35		23.96	17.60	5.30b	10.32	119.45b	3.73	0.21	2.18	
howthemarketworks	intc	-1.594%	22.53	22.65	-0.365	58,249,106	22.75	22.35	22.895									
hpcwire	intc	-1.594%	22.53 usd	22.65	-0.3650	58,254,506	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
insidestocks	intc	-1.62%	22.53	22.65	-0.37	50402918	22.75	22.35					price earnings ratio: 9.97					
investopedia	intc	-1.67 %	$22.52	22.65	-0.38				22.90									
investorguide	intc	-1.59%	22.53	22.64	-0.365		22.75	22.35		23.96	17.60		10.70	119.5b			2.139	
marketintellisearch	intc	-1.92 %	$22.46	$22.64	-0.44	57689.10k	$22.75	$22.35	$22.90			5302.00m	10.50	121.42b	3.67 %		2.18	
marketwatch	intc	-1.59%	$22.51	open: 22.65	-0.37	526,436	$22.75	$22.35	$22.90	$23.96	$17.60		9.84	$122.64b	3.22%	0.18	2.29	
minyanville	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
msn-money	intc	-1.59%	22.53	22.65	-0.36	58.31 mil	22.75	22.35	22.90	23.96	17.60	5.30 bil	10.33	121.39 bil	3.67%	0.84	2.18	
nasdaq-com	intc	1.59%	$ 22.53	$ 22.64	0.365	58,311,664	$ 22.75	$ 22.35	$ 22.895	$ 23.96	$ 17.60	5,302,000,000	10.19	$ 119,454,060,000	3.17 %	$0.724800	$ 2.21	
optimum	intc	-1.59%	22.53 ( 4:00 pm edt)	22.65	-0.36	58,205,136	22.75	22.35	22.89	23.96	17.60	5.30b	8.2	119.5b	3.22	0.72	2.75	
paidcontent	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
pc-quote	intc	-1.57%	22.53	22.65	-0.36	58,573,984	22.75	22.35	22.895	23.96	17.60	5,419,665,335	10.56422	122,105,060,000		0.1812		
personal-wealth-biz	intc	-1.59%	22.53	22.64	-0.365	58,498,884	22.75	22.35	22.895	23.96	17.60		10.70		2.96	0.678	2.139	
predictwallstreet	intc	-1.22%	22.62		-0.28	7,397,813												
raymond-james	intc	-1.59	22.53	22.65	-0.37	61,407,174	22.75	22.35	22.53	23.96	17.60		9.88				2.28	
renewable-energy-world	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
screamingmedia	intc																	
scroli	intc	-1.59%	intc 22.53	22.65	-0.36	46,888,416	22.75	22.35	22.89	23.96	17.60		10.32				2.18	
simple-stock-quotes	intc	-1.59%	last trade: 22.53		change: -0.365								p/e ratio: 10.7					
smartmoney	intc	(-1.59%)	22.53	$22.65	-0.36	58,311,664	$22.75	$22.35	$22.90	$23.96	$17.60			121,389,300	3.15%	$0.18		
stocknod	intc	-1.594%	22.53 usd	22.65	-0.3650	58,249,106	22.75	22.35	22.89	23.96	17.60	5,302,000,000						
stockpickr	intc	-1.59%	$22.53 -0.36 | -1.59%	22.65	-0.36	58.31m	22.75	22.35	22.90	23.96	17.60							
stocksmart	intc	%	$22.005	21.03		5,534,633	22.49	21.98										
stocktwits	intc	-2.23%	22.39		-0.51													
streetinsider-com	intc	1.62%	22.53	$22.65	-0.37	58,210,356	$22.75	$22.35	$22.90	$23.96	$17.60		8.19				$2.75	
thecramerreport	intc		22.895	23.04	-0.135	44609384	23.15	22.83										
thestree	intc	-1.59%	$22.53	22.65	-0.36	58311664	22.75	22.35	22.9	-23.96	17.6	5.302e9		1.2210506e11				
tickerspy	intc	-1.59%	$22.53	22.65	-0.36	58,258,898	22.75	22.35	22.89	23.96	17.60		10.5	122.1b	3.17%	$0.18		
tmx-quotemedia	intc	-1.59%	22.530	22.650	-0.365	58,498,883	22.750	22.350	22.895	23.960	17.600	5,302,000,000	8.30	119,454,060,000	3.166	0.181 usd	2.75	
updown	intc	-1.62%	$22.53	$22.64	-$0.37	58,083,725	$22.75	$22.35	$22.90	$23.96	$17.60	5302.00b	10.47	$122.10b			2.20	
wallstreetsurvivor	intc	-1.59%	22.53	22.65	-0.37	58,255,706	22.75	22.35		23.96	17.60		8.30	$121b	3.20%	0.63 -	2.01	
yahoo-finance	intc	1.59%	22.53	22.64	0.37	58,307,194	22.75	22.35	22.90	23.96	17.60		10.53	119.45b	3.20%	0.72	2.14	
ycharts-com	intc	-2.21%	22.39		-0.51					26.78	17.60		10.32	118.71b	3.17%		2.17	
zacks	intc	(-1.62%)	22.53		-0.37	vol.  58,293,342	22.75	22.35		23.96	17.60		10.13	121.39 b	3.17	0.72	2.26	
advfn	alth	3.55	1.895	1.83	0.065	1537588	1.92	1.81										
barchart	alth	+3.28%	1.89	1.84	+0.06	4,868,424	1.92	1.81	1.83	5.32	1.73		0.00	$199.55 m			-0.68	
barrons	alth	3.55%	1.895	1.83	+0.065	1.538m	1.92	1.81				105.12 million		$190.10 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	3.552%	1.895	1.830	0.065	1,537,588	1.920	1.810		5.90	1.73	105.614mil		200.138mil			-0.680	
boston-com	alth	+3.552%	1.895 usd	1.830	+0.0650	1,537,588	1.920	1.810	1.830	5.970	1.730	105,613,843						
bostonmerchant	alth	+3.552%	1.895 usd	1.830	+0.0650	1,537,588	1.920	1.810	1.830	5.970	1.730	105,613,843						
business-insider	alth	+3.552%	1.895 usd	1.830	+0.0650	1,537,588	1.920	1.810	1.830	5.970	1.730	105,613,843						
chron	alth	+3.552%	1.895 usd	1.830	+0.0650	1,537,588	1.920	1.810	1.830	5.970	1.730	105,613,843						
cio-com	alth	+3.55%	1.895 usd	1.830	+0.0650	1,537,588	1.920	1.810	1.830	5.970	1.730	105,613,843		200m				
cnn-money	alth	+3.55%	1.90	1.83	+0.065	1,537,588	1.92	1.81	1.83				nm	$200.1m				
easystockalterts	alth	3.83%	1.90	1.83	+0.07	1537588	1.92	1.81	1.83	5.97	1.73						-0.69	
eresearch-fidelity-com	alth	3.55%	1.8950	1.8300	0.0650	-67.89%	1.9200	1.8100	1.8300	5.9000	1.7300	105,614,000	9.44	$193.27m				
finance-abc7-com	alth	+3.552%	1.895 usd	1.830	+0.0650	1,534,974	1.920	1.810	1.830	5.970	1.730	105,613,843						
finance-abc7chicago-com	alth	+3.552%	1.895 usd	1.830	+0.0650	1,534,974	1.920	1.810	1.830	5.970	1.730	105,613,843						
financial-content	alth	+3.552%	1.895 usd	1.830	+0.0650	1,534,974	1.920	1.810	1.830	5.970	1.730	105,613,843						
finapps-forbes-com	alth	3.5%	$1.89	1.83	0.06	1,534,974	1.92	1.81	1.83	5.90	1.73	106 mil		200 mil	0.0	0.00	-0.68	
finviz	alth	3.55%	1.89			1,534,174			1.83	-67.88%	9.54%	105.61m		200.13m			-0.68	
fool	alth	+3.55%	$1.89	$1.83	0.06	1,534,174	$1.92	$1.81	$1.83	$5.90	$1.73		0.00	$200.14m				
foxbusiness	alth		$1.90		+0.06	1,537,588			$1.83									
google-finance	alth	(3.55%)	1.89	1.83	+0.06	1.54m	1.92	1.81		5.90	1.73	105.61m		200.14m			-0.68	
howthemarketworks	alth	3.552%	1.895	1.83	0.065	1,520,651	1.92	1.81	1.83									
hpcwire	alth	+3.552%	1.895 usd	1.830	+0.0650	1,537,588	1.920	1.810	1.830	5.970	1.730	105,613,843						
insidestocks	alth	+3.28%	1.89	1.84	+0.06	1537500	1.92	1.81										
investopedia	alth	+3.55 %	$1.90	1.83	+0.06				1.83									
investorguide	alth	+3.55%	1.895	1.84	+0.065		1.92	1.81		5.90	1.73			200.1m			-0.684	
marketintellisearch	alth	3.83 %	$1.90	$1.84	0.07	1513.50k	$1.92	$1.81	$1.83			105.61m	0.00	0.19b	0.0 %		-0.68	
marketwatch	alth	+3.28%	$1.89	open: 1.83	+0.06	44,356	$1.92	$1.81	$1.83	$5.12	$1.73			$190.11m				
minyanville	alth	+3.552%	1.895 usd	1.830	+0.0650	1,534,974	1.920	1.810	1.830	5.970	1.730	105,613,843						
msn-money	alth	+3.55%	1.90	1.83	+0.06	1.53 mil	1.92	1.81	1.83	5.90	1.73	105.61 mil	-2.79	193.27 mil			-0.68	
nasdaq-com	alth	3.55%	$ 1.895	$ 1.83	0.065	1,537,588	$ 1.92	$ 1.81	$ 1.83	$ 5.90	$ 1.73	105,614,000		$ 200,138,530			$ -0.68	
optimum	alth	+3.55%	1.90 ( 4:30 pm edt)	1.83	+0.07	1,534,974	1.92	1.81	1.83	5.97	1.73	105.61m		200.1m			-0.69	
paidcontent	alth	+3.552%	1.895 usd	1.830	+0.0650	1,534,974	1.920	1.810	1.830	5.970	1.730	105,613,843						
pc-quote	alth	3.28%	1.895	1.83	0.06	1,537,588	1.92	1.81	1.83	5.97	1.73	97,590,923	-2.57353	184,935,000				
personal-wealth-biz	alth	+3.55%	1.895	1.84		1,537,588	1.92	1.81	1.83	5.90	1.73					0.00	-0.684	
predictwallstreet	alth	+3.55%	1.90		+0.07	1,534,974												
raymond-james	alth	3.55	1.90	1.83	0.07	1,537,588	1.92	1.81	1.90	5.90	1.73						-0.68	
renewable-energy-world	alth	+3.552%	1.895 usd	1.830	+0.0650	1,534,974	1.920	1.810	1.830	5.970	1.730	105,613,843						
screamingmedia	alth																	
scroli	alth	%	alth			0												
simple-stock-quotes	alth	+3.55%	last trade: 1.90		change: 0.065													
smartmoney	alth	(3.55%)	1.90	$1.83	0.06	1,537,588	$1.92	$1.81	$1.83	$5.90	$1.73			193,300	0.00%	$0.00		
stocknod	alth	+3.552%	1.895 usd	1.830	+0.0650	1,537,588	1.920	1.810	1.830	5.970	1.730	105,613,843						
stockpickr	alth	3.55%	$1.90 0.06 | 3.55%	1.83	0.06	1.53m	1.92	1.81	1.83	5.90	1.73							
stocksmart	alth	%	$2.165	4.6		240,806	2.21	2.15										
stocktwits	alth	2.73%	1.88		+0.05													
streetinsider-com	alth	3.83%	1.90	$1.83	+0.07	1,537,588	$1.92	$1.81	$1.83	$5.97	$1.73						$-0.69	
thecramerreport	alth		1.83	1.76	+0.08	3279522	1.85	1.75										
thestree	alth	3.55%	$1.9	1.83	0.06	1534174	1.92	1.81	1.83	-5.9	1.73	1.05613843e8		1.84824225e8				
tickerspy	alth	3.55%	$1.90	1.83	+0.07	1,537,588	1.92	1.81	1.82	5.90	1.73		-2.7	193.2m	0.00%	$0.00		
tmx-quotemedia	alth	3.55%	1.895	1.830	0.065	1,537,588	1.920	1.810	1.830	5.320	1.730	105,613,843		200,138,232			-0.69	
updown	alth	3.83%	$1.90	$1.83	$0.07	1,493,055	$1.92	$1.81	$1.83	$5.90	$1.73	105.61b		$185m			-0.68	
wallstreetsurvivor	alth	3.55%	1.90	1.83	0.07	1,520,651	1.92	1.81		5.12	1.73			$193m			-0.74	
yahoo-finance	alth	3.55%	1.90	1.84	0.07	1,537,588	1.92	1.81	1.83	5.90	1.73			200.14m			-0.68	
ycharts-com	alth	+2.73%	1.88		+0.05					5.97	1.73			198.49m	0.00%		-0.68	
zacks	alth	(3.83%)	1.90		0.07	vol.  1,537,588	1.92	1.81		5.97	1.73			193.27 m	0.00	0.00	-.68	
advfn	esgr	-0.35	104.9	105.25	-0.37	34629	107.16	104.43										
barchart	esgr	-0.35%	104.90	105.00	-0.37	39,249	107.16	104.43	105.27	114.56	67.04		9.53	$1.37 b			+11.78	
barrons	esgr	0.35%	104.90	105.25	-0.37	34,629	107.16	104.43				13.75 million		$1.57 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	-0.351%	104.900	105.250	-0.370	34,629	107.160	104.430		114.56	67.04	13.698mil	9.234	1,436.927mil			11.360	
boston-com	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
bostonmerchant	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
business-insider	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
chron	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
cio-com	esgr	-0.35%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969		1b				
cnn-money	esgr	-0.35%	104.90	105.25	-0.37	33,575	107.16	104.43	105.27					$1.2b				
easystockalterts	esgr	-0.35%	104.90	105.25	-0.37	34629	107.16	104.43	105.27	114.56	67.04						0.00	
eresearch-fidelity-com	esgr	-0.35%	104.9000	105.2500	-0.3700	+40.04%	107.1600	104.4300	105.2700	114.5600	67.0400	13,698,000	10.68	$1.44b				
finance-abc7-com	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
finance-abc7chicago-com	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
financial-content	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
finapps-forbes-com	esgr	-0.3%	$104.90	105.25	-0.37	34,629	107.16	104.43	105.27	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	-0.35%	104.90			34,629			105.27	-8.43%	56.47%	13.70m	8.73	1.44b			12.06	
fool	esgr	-0.35%	$104.90	$105.25	-0.37	34,629	$107.16	$104.43	$105.27	$114.56	$67.04		9.00	$1.44b				
foxbusiness	esgr		$104.90		-0.37	34,858			$105.27									
google-finance	esgr	(-0.35%)	104.90	105.25	-0.37	34,629.00	107.16	104.43		114.56	67.04	13.70m	8.70	1.44b			12.06	
howthemarketworks	esgr	-0.351%	104.9	105.25	-0.37	32,711	107.16	104.43	105.27									
hpcwire	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
insidestocks	esgr	-0.35%	104.90	105.00	-0.37	34629	107.16	104.43										
investopedia	esgr	-0.35 %	$104.90	105.25	-0.37				105.27									
investorguide	esgr	-0.35%	104.90	105.01	-0.37		107.16	104.43		114.56	67.04		8.86	1.437b			11.885	
marketintellisearch	esgr	-0.4 %	$104.85	$105.01	-0.42	15.50k	$105.25	$104.43	$105.27			13.70m	8.73	1.44b	0.0 %		12.06	
marketwatch	esgr	-0.35%	$104.90	open: 105.25	-0.37	1,672	$107.16	$104.43	$105.27	$114.56	$67.04		8.58	$1.57b			12.23	
minyanville	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
msn-money	esgr	-0.35%	104.90	105.25	-0.37	34,629	107.16	104.43	105.27	114.56	67.04	13.70 mil	8.91	1.44 bil			12.06	
nasdaq-com	esgr	0.35%	$ 104.90	$ 105.25	0.37	34,629	$ 107.16	$ 104.43	$ 105.27	$ 114.56	$ 67.04	13,698,000	8.9	$ 1,436,920,200			$ 11.78	
optimum	esgr	-0.35%	104.90 ( 4:30 pm edt)	105.25	-0.37	34,629	107.16	104.43	105.27	114.56	67.04	11.91m		1.2b				
paidcontent	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
pc-quote	esgr	-0.35%	104.9	105.25	-0.37	34,629	107.16	104.43	105.27	114.56	67.04	13,893,872	9.03993	1,457,467,000		3.0		
personal-wealth-biz	esgr	-0.35%	104.90	105.01	-0.37	34,858	107.16	104.43	105.27	114.56	67.04		8.86			0.00	11.885	
predictwallstreet	esgr	-0.35%	104.90		-0.37	34,629												
raymond-james	esgr	-0.35	104.90	105.25	-0.37	34,629	107.16	104.43	104.90	114.56	67.04		8.49				12.35	
renewable-energy-world	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
screamingmedia	esgr																	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	-0.35%	last trade: 104.90		change: -0.370								p/e ratio: 8.86					
smartmoney	esgr	(-0.35%)	104.90	$105.25	-0.37	34,629	$107.16	$104.43	$105.27	$114.56	$67.04			1,442,000	0.00%	$3.00		
stocknod	esgr	-0.3515%	104.90 usd	105.25	-0.3700	34,629	107.16	104.43	105.27	114.56	67.04	11,909,969						
stockpickr	esgr	-0.35%	$104.90 -0.37 | -0.35%	105.25	-0.37	34.63k	107.16	104.43	105.27	114.56	67.04							
stocksmart	esgr	%	$100.02	87.18		2,564	102.88	99.99										
stocktwits	esgr	-0.25%	105.01		-0.26													
streetinsider-com	esgr	0.35%	104.90	$105.25	-0.37	34,629	$107.16	$104.43	$105.27	$114.56	$67.04						$0.00	
thecramerreport	esgr		105.27	106.84	-1.13	20708	107.89	104.80										
thestree	esgr	-0.35%	$104.9	105.25	-0.37	34629	107.16	104.43	105.27	-114.56	67.04	1.3698066e7		1.457474222e9				
tickerspy	esgr	-0.35%	$104.90	105.25	-0.37	34,629	107.16	104.43	105.27	114.56	67.04		8.9	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	-0.35%	104.900	105.250	-0.370	34,858	107.160	104.430	105.270	114.560	67.040	13,698,066	8.90	1,436,927,123			11.77	
updown	esgr	-0.35%	$104.90	$105.25	-$0.37	32,957	$107.16	$104.43	$105.27	$114.56	$67.04	13.69b	8.77	$1.45b			12.14	
wallstreetsurvivor	esgr	-0.35%	104.90	105.25	-0.37	32,711	107.16	104.43		114.56	67.04		8.90	$1b			12.66	
yahoo-finance	esgr	0.35%	104.90	105.01	0.37	34,629	107.16	104.43	105.27	114.56	67.04		8.83	1.44b			11.89	
ycharts-com	esgr	-0.25%	105.01		-0.26					114.56	43.90		8.92	1.37b	0.00%		11.77	
zacks	esgr	(-0.35%)	104.90		-0.37	vol.  34,629	107.16	104.43		114.56	67.04		9.43	1.44 b	0.00	0.00	11.16	
advfn	rodm	-1.32	1.5	1.52	-0.02	111276	1.56	1.49										
barchart	rodm	-1.32%	1.50	1.52	-0.02	149,850	1.56	1.49	1.52	3.33	1.20		147.00	$49.82 m			-0.22	
barrons	rodm	1.32%	1.50	1.52	-0.02	111,276	1.56	1.49				36.08 million		$53.10 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	-1.316%	1.500	1.520	-0.020	111,276	1.560	1.490		3.33	1.20	35.403mil		53.104mil		4.284 regular cash	-0.190	
boston-com	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
bostonmerchant	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
business-insider	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
chron	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
cio-com	rodm	-1.32%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699		53m				
easystockalterts	rodm	-1.32%	1.50	1.52	-0.02	111276	1.56	1.49	1.52	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	-1.32%	1.5000	1.5200	-0.0200	-50.33%	1.5600	1.4900	1.5200	3.3300	1.2000	33,117,000	13.70	$50.34m				
finance-abc7-com	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
financial-content	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	-1.3%	$1.50	1.52	-0.02	111,276	1.56	1.49	1.52	3.33	1.20	33 mil		50 mil	0.0	0.00		
finviz	rodm	-1.32%	1.50			111,276			1.52	-54.95%	25.00%	33.12m		49.68m			-0.22	
fool	rodm	-1.32%	$1.50	$1.52	-0.02	111,276	$1.56	$1.49	$1.52	$3.33	$1.20		0.00	$53.10m				
foxbusiness	rodm		$1.50		-0.02	111,276			$1.52									
google-finance	rodm	(-1.32%)	1.50	1.52	-0.02	111,276.00	1.56	1.49		3.33	1.20	35.40m		53.10m			-0.22	
howthemarketworks	rodm	-1.316%	1.5	1.52	-0.02	111,276	1.56	1.49	1.52									
hpcwire	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
insidestocks	rodm	-1.32%	1.50	1.52	-0.02	111276	1.56	1.49										
investopedia	rodm	-1.32 %	$1.50	1.52	-0.02				1.52									
investorguide	rodm	-1.32%	1.50	1.50	-0.02		1.56	1.49		3.33	1.20			53.1m			-0.224	
marketintellisearch	rodm	-1.32 %	$1.50	$1.50	-0.02	110.70k	$1.56	$1.49	$1.52			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	-1.32%	$1.50	open: 1.52	-0.02	111,276	$1.56	$1.49	$1.52	$3.33	$1.20			$53.10m				
minyanville	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
msn-money	rodm	-1.32%	1.50	1.52	-0.02	111,276	1.56	1.49	1.52	3.33	1.20	33.12 mil	-6.82	50.34 mil			-0.22	
nasdaq-com	rodm	1.32%	$ 1.50	$ 1.50	0.02	111,276	$ 1.56	$ 1.49	$ 1.52	$ 3.33	$ 1.20	35,403,000		$ 53,104,500			$ -0.22	
optimum	rodm	-1.32%	1.50 ( 4:30 pm edt)	1.52	-0.02	111,276	1.56	1.49	1.52	3.33	1.20	35.40m		53.1m			-0.21	
paidcontent	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
pc-quote	rodm	-1.32%	1.5	1.52	-0.02	111,276	1.56	1.49	1.52	3.33	1.20	34,694,933	-6.68182	52,042,000				
personal-wealth-biz	rodm	-1.32%	1.50	1.50	-0.02	111,276	1.56	1.49	1.52	3.33	1.20					0.00	-0.224	
predictwallstreet	rodm	-1.32%	1.50		-0.02	111,276												
raymond-james	rodm	-1.32	1.50	1.52	-0.02	111,276	1.56	1.49	1.50	3.33	1.20						-0.22	
renewable-energy-world	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
screamingmedia	rodm																	
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	-1.32%	last trade: 1.50		change: -0.020													
smartmoney	rodm	(-1.32%)	1.50	$1.52	-0.02	111,276	$1.56	$1.49	$1.52	$3.33	$1.20			53,800	0.00%	$0.00		
stocknod	rodm	-1.316%	1.500 usd	1.520	-0.0200	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699						
stockpickr	rodm	-1.32%	$1.50 -0.02 | -1.32%	1.52	-0.02	111.28k	1.56	1.49	1.52	3.33	1.20							
stocksmart	rodm	%	$1.29	2.62		7,167	1.39	1.29										
stocktwits	rodm	0.00%	1.52		0.00													
streetinsider-com	rodm	1.32%	1.50	$1.52	-0.02	111,276	$1.56	$1.49	$1.52	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.52	1.52	+0.05	37457	1.57	1.49										
thestree	rodm	-1.32%	$1.5	1.52	-0.02	111276	1.56	1.49	1.52	-3.33	1.2	3.5402699e7		5.2041968e7				
tickerspy	rodm	-1.32%	$1.50	1.52	-0.02	111,276	1.56	1.49	1.52	3.33	1.20		-6.9	50.2m	0.00%	$0.00		
tmx-quotemedia	rodm	-1.32%	1.500	1.520	-0.020	111,276	1.560	1.490	1.520	3.330	1.200	35,402,699		53,104,049			-0.21	
updown	rodm	-1.32%	$1.50	$1.52	-$0.02	111,276	$1.56	$1.49	$1.52	$3.33	$1.20	35.40b		$52m			-0.22	
wallstreetsurvivor	rodm	-1.32%	1.50	1.52	-0.02	111,276	1.56	1.49		3.33	1.20			$54m			-0.15	
yahoo-finance	rodm	1.32%	1.50	1.50	0.02	111,276	1.56	1.49	1.52	3.33	1.20			53.10m			-0.22	
ycharts-com	rodm	+0.00%	1.52		+0.00					3.33	1.20			50.48m	0.00%		-0.22	
zacks	rodm	(-1.32%)	1.50		-0.02	vol.  111,276	1.56	1.49		3.33	1.20		152	53.81 m	0.00	0.00	.01	
advfn	msft	-2.67	27.33	27.88	-0.75	70576249	27.985	27.2										
barchart	msft	-2.67%	27.33	27.88	-0.75	62,768,413	27.99	27.20	28.08	29.10	22.89		10.57	$229.64 b	2.29%	$0.64	+2.51	
barrons	msft	2.67%	27.33	27.88	-0.75	70.482m	27.985	27.20				8.59 billion		$230.59 billion	2.34%	$0.16		
bloomberg	msft	-2.671%	27.330	27.880	-0.750	70,576,249	27.985	27.200		29.46	23.32	8,432.767mil	10.352	230,467.500mil	2.204	0.160 regular cash	2.640	
boston-com	msft	-2.671%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
bostonmerchant	msft	-2.671%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
business-insider	msft	-2.671%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
chron	msft	-2.671%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
cio-com	msft	-2.67%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307	10.16	230b	2.3	0.64		
cnn-money	msft	-2.67%	27.33	27.88	-0.75	70,520,452	27.99	27.20	28.08				10.9	$230.5b	2.34%			
easystockalterts	msft	-2.69%	27.33	27.88	-0.75	70471190	27.99	27.20	28.08	29.46	23.32		10.89				2.51	
eresearch-fidelity-com	msft	-2.67%	27.3300	27.8800	-0.7500	+7.59%	27.9850	27.2000	28.0800	29.4600	23.3200	8,432,767,000	1.57	$236.79b	$0.160000	09/08/11		
finance-abc7-com	msft	-2.671%	27.33 usd	27.88	-0.7500	70,496,450	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	-2.671%	27.33 usd	27.88	-0.7500	70,496,450	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
financial-content	msft	-2.671%	27.33 usd	27.88	-0.7500	70,496,450	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	-2.7%	$27.33	27.88	-0.75	70,546,439	27.99	27.20	28.08	29.46	23.32	8.43 bil	10.2	230 bil	2.3	0.64	2.69	
finviz	msft	-2.67%	27.33			70,510,648			28.08	-6.06%	19.38%	8.43b	10.40	236.79b		0.64	2.70	
fool	msft	-2.83%	$27.28	$27.88	-0.80	62,028,990	$27.99	$27.20	$28.08	$29.46	$23.32		10.80	$230.09b	1.80%	0.64		
foxbusiness	msft		$27.33		-0.75	70,849,771			$28.08									
google-finance	msft	(-2.67%)	27.33	27.88	-0.75	70.58m	27.99	27.20		29.46	23.32	8.38b	10.12	228.92b	2.34	0.16	2.70	
howthemarketworks	msft	-2.671%	27.33	27.88	-0.75	70,496,450	27.985	27.2	28.08									
hpcwire	msft	-2.671%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
insidestocks	msft	-2.67%	27.33	27.88	-0.75	59138277	27.99	27.20					price earnings ratio: 10.16					
investopedia	msft	-2.67 %	$27.33	27.88	-0.75				28.08									
investorguide	msft	-2.67%	27.33	27.85	-0.75		27.94	27.24		29.46	23.32		11.16	230.5b			2.517	
marketintellisearch	msft	-2.64 %	$27.34	$27.85	-0.74	69938.50k	$27.99	$27.20	$28.08			8432.77m	10.40	236.79b	2.28 %		2.70	
marketwatch	msft	-2.67%	$27.30	open: 27.88	-0.75	351,101	$27.99	$27.20	$28.08	$29.46	$23.32		10.06	$230.59b	2.34%	0.16	2.72	
minyanville	msft	-2.671%	27.33 usd	27.88	-0.7500	70,496,450	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
msn-money	msft	-2.67%	27.33	27.88	-0.75	70.55 mil	27.99	27.20	28.08	29.46	23.32	8.43 bil	10.16	236.79 bil	2.28%	0.64	2.70	
nasdaq-com	msft	2.67%	$ 27.33	$ 27.85	0.75	70,553,039	$ 27.985	$ 27.20	$ 28.08	$ 29.46	$ 23.32	8,432,767,000	10.16	$ 230,467,522,110	2.28 %	$0.640000	$ 2.69	
optimum	msft	-2.67%	27.33 ( 4:00 pm edt)	27.88	-0.75	70,467,290	27.98	27.20	28.08	29.46	23.32	8.43b	10.2	230.5b	2.34	0.64	2.69	
paidcontent	msft	-2.671%	27.33 usd	27.88	-0.7500	70,503,050	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
pc-quote	msft	-2.67%	27.33	27.88	-0.75	70,860,363	27.985	27.2	28.08	29.46	23.32	8,553,756,312	10.37546	233,774,160,000		0.16		
personal-wealth-biz	msft	-2.67%	27.33	27.85	-0.75	70,838,136	27.985	27.20	28.08	29.46	23.32		11.16		2.17	0.61	2.517	
predictwallstreet	msft	-1.50%	27.66		-0.42	24,045,315												
raymond-james	msft	-2.67	27.33	27.88	-0.75	73,252,681	27.99	27.20	27.33	29.46	23.32		10.01				2.73	
renewable-energy-world	msft	-2.671%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
screamingmedia	msft																	
scroli	msft	-2.67%	msft 27.33	27.88	-0.75	62,931,284	27.99	27.20	28.08	29.46	23.32		10.12				2.70	
simple-stock-quotes	msft	-2.67%	last trade: 27.33		change: -0.750								p/e ratio: 11.16					
smartmoney	msft	(-2.67%)	27.33	$27.88	-0.75	70,576,249	$27.98	$27.20	$28.08	$29.46	$23.32			236,792,100	2.28%	$0.16		
stocknod	msft	-2.671%	27.33 usd	27.88	-0.7500	70,526,260	27.98	27.20	28.08	29.46	23.32	8,432,767,307						
stockpickr	msft	-2.67%	$27.33 -0.75 | -2.67%	27.88	-0.75	70.55m	27.98	27.20	28.08	29.46	23.32							
stocksmart	msft	%	$24.445	27.8		8,315,459	25.1	24.37										
stocktwits	msft	-2.65%	27.34		-0.74													
streetinsider-com	msft	2.67%	27.33	$27.88	-0.75	70,471,190	$27.99	$27.20	$28.08	$29.46	$23.32		10.89				$2.51	
thecramerreport	msft		28.08	27.81	+0.17	74132384	28.145	27.78										
thestree	msft	-2.67%	$27.33	27.88	-0.75	70545539	27.98	27.2	28.08	-29.46	23.32	8.432767307e9		2.35358535538e11				
tickerspy	msft	-2.67%	$27.33	27.88	-0.75	70,546,439	27.98	27.20	28.08	29.46	23.32		10.4	236.7b	2.28%	$0.16		
tmx-quotemedia	msft	-2.67%	27.330	27.880	-0.750	70,849,771	27.985	27.200	28.080	29.460	23.320	8,432,767,307	10.40	230,467,530,500	2.279	0.160 usd	2.69	
updown	msft	-2.67%	$27.33	$27.85	-$0.75	70,477,286	$27.99	$27.20	$28.08	$29.46	$23.32	8432.76b	10.22	$235.35b			2.73	
wallstreetsurvivor	msft	-2.67%	27.33	27.88	-0.75	70,526,260	27.99	27.20		29.46	23.32		10.40	$237b	2.30%	0.61 -	2.69	
yahoo-finance	msft	2.67%	27.33	27.85	0.75	70,564,617	27.99	27.20	28.08	29.46	23.32		10.86	230.47b	2.40%	0.64	2.52	
ycharts-com	msft	-2.65%	27.34		-0.74					29.46	23.32		10.16	230.51b	2.36%		2.69	
zacks	msft	(-2.67%)	27.33		-0.75	vol.  70,543,662	27.99	27.20		29.46	23.32		10.64	236.79 b	2.28	0.64	2.64	
advfn	mxl	-1.69	6.97	7.11	-0.12	120399	7.14	6.93										
barchart	mxl	-1.69%	6.97	7.11	-0.12	120,399	7.14	6.93	7.09	13.98	6.93		362.50	$222.27 m			+0.22	
barrons	mxl	1.69%	6.97	7.11	-0.12	119,141	7.14	6.93				29.48 million		$237.64 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-1.693%	6.970	7.110	-0.120	120,399	7.140	6.930		13.98	6.93	16.857mil	348.500	225.701mil			0.020	
boston-com	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,399	7.140	6.930	7.090	13.98	7.070	16,857,296						
bostonmerchant	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,399	7.140	6.930	7.090	13.98	7.070	16,857,296						
business-insider	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,399	7.140	6.930	7.090	13.98	7.070	16,857,296						
chron	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,399	7.140	6.930	7.090	13.98	7.070	16,857,296						
cio-com	mxl	-1.69%	6.970 usd	7.110	-0.1200	120,399	7.140	6.930	7.090	13.98	7.070	16,857,296	30.30	117m				
cnn-money	mxl	-1.69%	6.97	7.11	-0.12	120,199	7.14	6.93	7.09				30.3	$117.5m				
easystockalterts	mxl	-1.69%	6.97	7.11	-0.12	120399	7.14	6.93	7.09	13.98	7.07		30.30				0.23	
eresearch-fidelity-com	mxl	-1.69%	6.9700	7.1100	-0.1200	-48.25%	7.1400	6.9300	7.0900	13.9800	7.0700	32,382,000	7.78	$229.59m				
finance-abc7-com	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,199	7.140	6.930	7.090	13.98	7.070	16,857,296						
finance-abc7chicago-com	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,199	7.140	6.930	7.090	13.98	7.070	16,857,296						
financial-content	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,199	7.140	6.930	7.090	13.98	7.070	16,857,296						
finapps-forbes-com	mxl	-1.7%	$6.97	7.11	-0.12	120,199	7.14	6.93	7.09	13.98	7.07	16 mil	31.7	111 mil	0.0	0.00	0.22	
finviz	mxl	-1.69%	6.97			120,199			7.09	-50.14%	-1.41%	31.26m	87.12	217.88m			0.08	
fool	mxl	-1.69%	$6.97	$7.11	-0.12	120,199	$7.14	$6.93	$7.09	$13.98	$7.07		31.90	$225.70m				
foxbusiness	mxl		$6.97		-0.12	120,930			$7.09									
google-finance	mxl	(-1.69%)	6.97	7.11	-0.12	120,399.00	7.14	6.93		13.98	6.93	32.38m	31.44	225.70m			0.22	
howthemarketworks	mxl	-1.693%	6.97	7.11	-0.12	119,141	7.14	6.93	7.09									
hpcwire	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,399	7.140	6.930	7.090	13.98	7.070	16,857,296						
insidestocks	mxl	-1.69%	6.97	7.11	-0.12	119341	7.14	6.93					price earnings ratio: 38.72					
investopedia	mxl	-1.69 %	$6.97	7.11	-0.12				7.09									
marketintellisearch	mxl	-1.69 %	$6.97	$7.11	-0.12	103.10k	$7.14	$6.93	$7.09			31.26m	88.63	0.22b	0.0 %		0.08	
marketwatch	mxl	-1.69%	$6.97	open: 7.11	-0.12	1,058	$7.14	$6.93	$7.09	$13.98	$6.93		29.26	$237.64m			0.24	
minyanville	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,199	7.140	6.930	7.090	13.98	7.070	16,857,296						
msn-money	mxl	-1.69%	6.97	7.11	-0.12	120,199	7.14	6.93	7.09	13.98	7.07	32.38 mil	27.88	229.59 mil			0.22	
nasdaq-com	mxl	1.69%	$ 6.97		0.12	120,199	$ 7.14	$ 6.93	$ 7.09	$ 13.98	$ 7.07	16,857,000	31.68	$ 117,493,290			$ 0.22	
optimum	mxl	-1.69%	6.97 ( 4:15 pm edt)	7.11	-0.12	120,199	7.14	6.93	7.09	13.98	7.07	16.86m	30.3	117.5m			0.23	
paidcontent	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,199	7.140	6.930	7.090	13.98	7.070	16,857,296						
pc-quote	mxl	-1.69%	6.97	7.11	-0.12	120,399	7.14	6.93	7.09	13.98	7.11	16,558,508	29.0	115,413,000				
personal-wealth-biz	mxl	-1.69%	6.97	7.11	-0.12	120,930	7.14	6.93	7.09	13.98	7.07		32.23			0.00	0.22	
predictwallstreet	mxl	-1.69%	6.97		-0.12	120,199												
raymond-james	mxl	-1.69	6.97	7.11	-0.12	120,199	7.14	6.93	6.97	13.98	7.07		29.04				0.24	
renewable-energy-world	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,199	7.140	6.930	7.090	13.98	7.070	16,857,296						
screamingmedia	mxl																	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-1.69%	last trade: 6.97		change: -0.120								p/e ratio: 32.23					
smartmoney	mxl	(-1.69%)	6.97	$7.11	-0.12	120,399	$7.14	$6.93	$7.09	$13.98	$7.07			119,500	0.00%	$0.00		
stocknod	mxl	-1.693%	6.970 usd	7.110	-0.1200	120,399	7.140	6.930	7.090	13.98	7.070	16,857,296						
stockpickr	mxl	-1.69%	$6.97 -0.12 | -1.69%	7.11	-0.12	120.20k	7.14	6.93	7.09	13.98	7.07							
stocksmart	mxl	%	$8.96	10.38		4,925	9.37	8.96										
stocktwits	mxl	-1.83%	6.96		-0.13													
streetinsider-com	mxl	1.69%	6.97	$7.11	-0.12	120,399	$7.14	$6.93	$7.09	$13.98	$7.07		30.30				$0.23	
thecramerreport	mxl		7.09	7.27	-0.16	66419	7.29	7.07										
thestree	mxl	-1.69%	$6.97	7.11	-0.12	120199	7.14	6.93	7.09	-13.98	7.07	3.2381733e7		1.22215396e8				
tickerspy	mxl	-1.69%	$6.97	7.11	-0.12	120,199	7.14	6.93	7.09	13.98	7.07		28.4	228.3m	0.00%	$0.00		
tmx-quotemedia	mxl	-1.69%	6.970	7.110	-0.120	120,930	7.140	6.930	7.090	13.980	7.070	32,381,733	30.80	225,700,679			0.23	
updown	mxl	-1.69%	$6.97	$7.11	-$0.12	119,141	$7.14	$6.93	$7.09	$13.98	$7.07	32.38b	30.02	$235m			0.24	
wallstreetsurvivor	mxl	-1.69%	6.97	7.11	-0.12	119,141	7.14	6.93		13.16	7.07		30.80	$120m			0.30	
yahoo-finance	mxl	1.69%	6.97	7.11	0.12	120,399	7.14	6.93	7.09	13.98	6.93		31.68	225.70m			0.22	
ycharts-com	mxl	-1.83%	6.96		-0.13					13.98	7.07		31.64	221.95m	0.00%		0.22	
zacks	mxl	(-1.69%)	6.97		-0.12	vol.  120,399	7.14	6.93		13.98	6.93		354.5	229.58 m	0.00	0.00	.02	
advfn	tast	-3.85	9.74	10.05	-0.39	128354	10.11	9.7										
barchart	tast	-3.85%	9.74	10.05	-0.39	159,406	10.11	9.70	10.13	10.97	4.23		13.80	$210.77 m			+0.54	
barrons	tast	3.85%	9.74	10.05	-0.39	128,354	10.11	9.70				21.84 million		$230.76 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	-3.850%	9.740	10.050	-0.390	128,354	10.110	9.700		10.97	4.23	22.061mil	12.175	214.876mil			0.800	
boston-com	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
bostonmerchant	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
business-insider	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
chron	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
cio-com	tast	-3.85%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187	18.04	215m				
cnn-money	tast	-3.85%	9.74	10.05	-0.39	114,820	10.11	9.70	10.13				18.0	$214.9m				
easystockalterts	tast	-3.88%	9.74	10.05	-0.39	128054	10.11	9.70	10.13	10.97	4.23		18.04				0.54	
eresearch-fidelity-com	tast	-3.85%	9.7400	10.0500	-0.3900	+87.94%	10.1100	9.7000	10.1300	10.9700	4.2300	22,061,000	6.57	$223.48m				
finance-abc7-com	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
finance-abc7chicago-com	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
financial-content	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
finapps-forbes-com	tast	-3.8%	$9.74	10.05	-0.39	128,354	10.11	9.70	10.13	10.97	4.23	22 mil	18.0	215 mil	0.0	0.00	0.54	
finviz	tast	-3.85%	9.74			128,354			10.13	-11.21%	130.26%	22.06m	18.76	223.47m			0.54	
fool	tast	-3.85%	$9.74	$10.05	-0.39	128,354	$10.11	$9.70	$10.13	$10.97	$4.23		19.20	$214.88m				
foxbusiness	tast		$9.74		-0.39	128,354			$10.13									
google-finance	tast	(-3.85%)	9.74	10.05	-0.39	128,354.00	10.11	9.70		10.97	4.23	22.06m	17.98	214.88m			0.54	
howthemarketworks	tast	-3.85%	9.74	10.05	-0.39	126,174	10.11	9.7	10.13									
hpcwire	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
insidestocks	tast	-3.85%	9.74	10.05	-0.39	128354	10.11	9.70					price earnings ratio: 12.99					
investopedia	tast	-3.85 %	$9.74	10.05	-0.39				10.13									
investorguide	tast	-3.85%	9.74	10.05	-0.39		10.11	9.70		10.97	4.23		18.76	214.9m			0.54	
marketintellisearch	tast	-3.85 %	$9.74	$10.05	-0.39	92.20k	$10.11	$9.70	$10.13			22.06m	18.76	0.22b	0.0 %		0.54	
marketwatch	tast	-3.85%	$9.74	open: 10.05	-0.39	2,280	$10.11	$9.70	$10.13	$10.97	$4.23		18.14	$230.76m			0.54	
minyanville	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
msn-money	tast	-3.85%	9.74	10.05	-0.39	128,354	10.11	9.70	10.13	10.97	4.23	22.06 mil	18.04	223.48 mil			0.54	
nasdaq-com	tast	3.85%	$ 9.74	$ 10.05	0.39	128,354	$ 10.11	$ 9.70	$ 10.13	$ 10.97	$ 4.23	22,061,000	18.04	$ 214,874,140			$ 0.54	
optimum	tast	-3.85%	9.74 ( 4:00 pm edt)	10.05	-0.39	128,054	10.11	9.70	10.13	10.97	4.23	22.06m	18.0	214.9m			0.54	
paidcontent	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
pc-quote	tast	-3.85%	9.74	10.05	-0.39	128,354	10.11	9.7	10.13	10.97	4.23	23,442,649	19.16667	228,331,000				
personal-wealth-biz	tast	-3.85%	9.74	10.05	-0.39	128,354	10.11	9.70	10.13	10.97	4.23		18.76			0.00	0.54	
predictwallstreet	tast	-3.85%	9.74		-0.39	128,354												
raymond-james	tast	-3.85	9.74	10.05	-0.39	128,354	10.11	9.70	9.74	10.97	4.23		18.04				0.54	
renewable-energy-world	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
screamingmedia	tast																	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	-3.85%	last trade: 9.74		change: -0.390								p/e ratio: 18.76					
smartmoney	tast	(-3.85%)	9.74	$10.05	-0.39	128,354	$10.11	$9.70	$10.13	$10.97	$4.23			223,500	0.00%	$0.00		
stocknod	tast	-3.850%	9.740 usd	10.05	-0.3900	128,354	10.11	9.700	10.13	10.97	4.230	22,061,187						
stockpickr	tast	-3.85%	$9.74 -0.39 | -3.85%	10.05	-0.39	128.35k	10.11	9.70	10.13	10.97	4.23							
stocksmart	tast	%	$9.25	7.51		1,748	9.38	9.25										
stocktwits	tast	-3.75%	9.75		-0.38													
streetinsider-com	tast	3.85%	9.74	$10.05	-0.39	128,054	$10.11	$9.70	$10.13	$10.97	$4.23		18.04				$0.54	
thecramerreport	tast		10.13	10.29	-0.22	21375	10.36	10.10										
thestree	tast	-3.85%	$9.74	10.05	-0.39	128354	10.11	9.7	10.13	-10.97	4.23	2.2061187e7		2.28333285e8				
tickerspy	tast	-3.85%	$9.74	10.05	-0.39	126,474	10.11	9.70	10.13	10.97	4.23		18.8	223.4m	0.00%	$0.00		
tmx-quotemedia	tast	-3.85%	9.740	10.050	-0.390	128,354	10.110	9.700	10.130	10.970	4.230	22,061,187	18.80	214,875,961			0.54	
updown	tast	-3.85%	$9.74	$10.05	-$0.39	126,474	$10.11	$9.70	$10.13	$10.97	$4.23	22.06b	18.89	$228m			0.55	
wallstreetsurvivor	tast	-3.85%	9.74	10.05	-0.39	126,174	10.11	9.70		10.97	4.23		18.80	$223m			0.55	
yahoo-finance	tast	3.85%	9.74	10.05	0.39	128,354	10.11	9.70	10.13	10.97	4.23		18.04	214.87m			0.54	
ycharts-com	tast	-3.75%	9.75		-0.38					10.97	4.23		18.06	210.99m	0.00%		0.54	
zacks	tast	(-3.85%)	9.74		-0.39	vol.  128,354	10.11	9.70		10.97	4.23		13.51	223.48 m	0.00	0.00	.75	
advfn	stfc	-0.29	17.29	17.9292	-0.05	56200	17.9292	17.14										
barchart	stfc	-0.29%	17.29	17.93	-0.05	86,927	17.93	17.14	17.34	18.18	12.90		70.12	$694.19 m	3.42%	$0.60	+0.61	
barrons	stfc	0.29%	17.29	17.929	-0.05	53,969	17.929	17.14				40.10 million		$710.49 million	3.47%	$0.15		
bloomberg	stfc	-0.288%	17.290	17.929	-0.050	56,200	17.929	17.140		18.35	13.40	40.209mil	66.500	695.219mil	3.470	0.150 regular cash	0.260	
boston-com	stfc	-0.2884%	17.29 usd	17.93	-0.0500	55,700	17.93	17.14	17.34	18.35	13.40	40,209,284						
bostonmerchant	stfc	-0.2884%	17.29 usd	17.93	-0.0500	55,700	17.93	17.14	17.34	18.35	13.40	40,209,284						
business-insider	stfc	-0.2884%	17.29 usd	17.93	-0.0500	55,700	17.93	17.14	17.34	18.35	13.40	40,209,284						
chron	stfc	-0.2884%	17.29 usd	17.93	-0.0500	55,700	17.93	17.14	17.34	18.35	13.40	40,209,284						
cio-com	stfc	-0.29%	17.29 usd	17.93	-0.0500	55,700	17.93	17.14	17.34	18.35	13.40	40,209,284	28.34	695m	3.4	0.6		
cnn-money	stfc	-0.12%today&rsquo;s change	17.32data as of 3:59pm et	17.93	-0.02	41,333	17.93	17.14	17.34				28.4	$696.4m	3.46%			
easystockalterts	stfc	-0.28%	17.29	17.93	-0.05	53469	17.93	17.14	17.34	18.35	13.40		28.34				0.61	
eresearch-fidelity-com	stfc	-0.29%	17.2900	17.9292	-0.0500	+8.44%	17.9292	17.1400	17.3400	18.3500	13.4000	40,209,000	15.62	$697.22m	$0.150000	06/30/11		
finance-abc7-com	stfc	-0.2884%	17.29 usd	17.93	-0.0500	53,469	17.93	17.14	17.34	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-0.2884%	17.29 usd	17.93	-0.0500	53,469	17.93	17.14	17.34	18.35	13.40	40,209,284						
financial-content	stfc	-0.2884%	17.29 usd	17.93	-0.0500	53,469	17.93	17.14	17.34	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	-0.3%	$17.29	17.93	-0.05	53,969	17.93	17.14	17.34	18.35	13.40	40 mil		695 mil	3.5	0.60		
finviz	stfc	-0.29%	17.29			53,969			17.34	-4.89%	33.99%	40.21m	28.90	697.24m		0.60	0.60	
fool	stfc	-0.29%	$17.29	$17.93	-0.05	53,969	$17.93	$17.14	$17.34	$18.35	$13.40		28.70	$695.22m	3.80%	0.60		
foxbusiness	stfc		$17.29		-0.05	56,300			$17.34									
google-finance	stfc	(-0.29%)	17.29	17.93	-0.05	56,200.00	17.93	17.14		18.35	13.40	40.21m	28.60	695.22m	3.47	0.15	0.60	
howthemarketworks	stfc	-0.288%	17.29	17.9292	-0.05	53,469	17.9292	17.14	17.34									
hpcwire	stfc	-0.2884%	17.29 usd	17.93	-0.0500	55,700	17.93	17.14	17.34	18.35	13.40	40,209,284						
insidestocks	stfc	-0.29%	17.29	17.93	-0.05	56300	17.93	17.14					price earnings ratio: 43.23					
investopedia	stfc	-0.29 %	$17.29	17.93	-0.05				17.34									
investorguide	stfc	-0.29%	17.29	17.26	-0.05		17.9292	17.14		18.35	13.40		28.29	695.2m			0.613	
marketintellisearch	stfc	-0.29 %	$17.29	$17.26	-0.05	53.80k	$17.93	$17.14	$17.34			40.21m	28.90	0.70b	3.46 %		0.60	
marketwatch	stfc	-0.29%	$17.29	open: 17.93	-0.05	2,231	$17.93	$17.14	$17.34	$18.35	$13.40		28.60	$710.49m	3.47%	0.15	0.60	
minyanville	stfc	-0.2884%	17.29 usd	17.93	-0.0500	53,469	17.93	17.14	17.34	18.35	13.40	40,209,284						
msn-money	stfc	-0.29%	17.29	17.93	-0.05	53,969	17.93	17.14	17.34	18.35	13.40	40.21 mil	27.89	697.23 mil	3.46%	0.60	0.61	
nasdaq-com	stfc	0.29%	$ 17.29	$ 17.26	0.05	53,969	$ 17.9292	$ 17.14	$ 17.34	$ 18.35	$ 13.40	40,209,000	28.34	$ 695,213,610	3.46 %	$0.600000	$ 0.61	
optimum	stfc	-0.29%	17.29 ( 4:00 pm edt)	17.93	-0.05	53,469	17.93	17.14	17.34	18.35	13.40	40.21m	28.3	695.2m	3.47	0.60	0.61	
paidcontent	stfc	-0.2884%	17.29 usd	17.93	-0.0500	53,469	17.93	17.14	17.34	18.35	13.40	40,209,284						
pc-quote	stfc	-0.29%	17.29	17.9292	-0.05	56,200	17.9292	17.14	17.34	18.35	13.40	40,767,137	28.27419	704,864,000		0.15		
personal-wealth-biz	stfc	-0.29%	17.29	17.26	-0.05	56,300	17.9292	17.14	17.34	18.35	13.40		28.29		3.46	0.60	0.613	
predictwallstreet	stfc	-0.29%	17.29		-0.05	53,969												
raymond-james	stfc	-0.29	17.29	17.93	-0.05	53,969	17.93	17.14	17.29	18.35	13.40		28.34				0.61	
renewable-energy-world	stfc	-0.2884%	17.29 usd	17.93	-0.0500	53,469	17.93	17.14	17.34	18.35	13.40	40,209,284						
screamingmedia	stfc																	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-0.29%	last trade: 17.29		change: -0.050								p/e ratio: 28.29					
smartmoney	stfc	(-0.29%)	17.29	$17.93	-0.05	55,184	$17.93	$17.14	$17.34	$18.35	$13.40			697,200	3.46%	$0.15		
stocknod	stfc	-0.2884%	17.29 usd	17.93	-0.0500	54,684	17.93	17.14	17.34	18.35	13.40	40,209,284						
stockpickr	stfc	-0.29%	$17.29 -0.05 | -0.29%	17.93	-0.05	53.97k	17.93	17.14	17.34	18.35	13.40							
stocksmart	stfc	%	$16.4	16.85		1,099	16.69	16.35										
stocktwits	stfc	-0.12%	17.32		-0.02													
streetinsider-com	stfc	0.29%	17.29	$17.93	-0.05	53,469	$17.93	$17.14	$17.34	$18.35	$13.40		28.34				$0.61	
thecramerreport	stfc		17.34	17.53	-0.19	19672	17.57	17.27										
thestree	stfc	-0.29%	$17.29	17.93	-0.05	56200	17.93	17.14	17.34	-18.35	13.4	4.0209284e7		7.04868749e8				
tickerspy	stfc	-0.29%	$17.29	17.93	-0.05	53,969	17.93	17.14	17.34	18.35	13.40		28.0	695.3m	3.46%	$0.15		
tmx-quotemedia	stfc	-0.29%	17.290	17.929	-0.050	56,300	17.929	17.140	17.340	18.350	13.400	40,209,284	28.40	695,218,520	3.460	0.150 usd	0.61	
updown	stfc	-0.29%	$17.29	$17.93	-$0.05	53,969	$17.93	$17.14	$17.34	$18.35	$13.40	40.20b	28.91	$705m			0.61	
wallstreetsurvivor	stfc	-0.29%	17.29	17.93	-0.05	53,469	17.93	17.14		18.35	13.40		28.40	$697m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	0.29%	17.29	17.26	0.05	53,969	17.93	17.14	17.34	18.35	13.40		28.21	695.21m	3.40%	0.60	0.61	
ycharts-com	stfc	-0.12%	17.32		-0.02					18.35	13.40		27.94	695.40m	3.40%		0.62	
zacks	stfc	(-0.29%)	17.29		-0.05	vol.  56,200	17.93	17.14		18.35	13.40		69.36	697.22 m	3.46	0.60	.25	
advfn	bgs	-8.91	18.51	20.32	-1.81	2112286	20.47	17.75										
barchart	bgs	-8.91%	18.51	20.32	-1.81	2,112,286	20.47	17.75	20.32	21.31	10.11		22.05	$886.63 m	4.05%	$0.84	+0.93	
barrons	bgs	8.91%	18.51	20.32	-1.81	2.103m	20.47	17.75				48.28 million		$893.74 million	4.54%	$0.21		
bloomberg	bgs	-8.907%	18.510	20.320	-1.810	2,112,286	20.470	17.750		21.31	10.50	47.900mil	18.327	886.633mil	4.095	0.210 regular cash	1.010	
boston-com	bgs	-8.907%	18.51 usd	20.32	-1.810	2,112,286	20.47	17.75	20.32	21.31	10.50	47,900,237						
bostonmerchant	bgs	-8.907%	18.51 usd	20.32	-1.810	2,112,286	20.47	17.75	20.32	21.31	10.50	47,900,237						
business-insider	bgs	-8.907%	18.51 usd	20.32	-1.810	2,112,286	20.47	17.75	20.32	21.31	10.50	47,900,237						
chron	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
cio-com	bgs	-8.91%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237	19.69	887m	4	0.84		
cnn-money	bgs	-8.91%	18.51	20.32	-1.81	2,112,286	20.47	17.75	20.32				19.7	$886.6m	4.54%			
easystockalterts	bgs	-8.91%	18.51	20.32	-1.81	2111876	20.47	17.75	20.32	21.31	10.50		19.69				0.94	
eresearch-fidelity-com	bgs	-8.91%	18.5100	20.3200	-1.8100	+84.39%	20.4700	17.7500	20.3200	21.3100	10.5000	47,900,000	7.17	$973.33m	$0.210000	10/31/11		
finance-abc7-com	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
finance-abc7chicago-com	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
financial-content	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
finapps-forbes-com	bgs	-8.9%	$18.51	20.32	-1.81	2,111,876	20.47	17.75	20.32	21.31	10.50	48 mil	18.3	887 mil	4.5	0.84	1.01	
finviz	bgs	-8.91%	18.51			2,110,876			20.32	-13.14%	82.26%	47.90m	21.85	973.33m		0.84	0.93	
fool	bgs	-8.91%	$18.51	$20.32	-1.81	2,102,652	$20.47	$17.75	$20.32	$21.31	$10.50		22.10	$886.63m	7.60%	0.84		
foxbusiness	bgs		$18.51		-1.81	2,141,790			$20.32									
google-finance	bgs	(-8.91%)	18.51	20.32	-1.81	2.11m	20.47	17.75		21.31	10.50	47.90m	19.84	886.63m	4.54	0.21	0.93	
howthemarketworks	bgs	-8.907%	18.51	20.32	-1.81	2,102,544	20.47	17.75	20.32									
hpcwire	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
insidestocks	bgs	-8.91%	18.51	20.32	-1.81	2103954	20.47	17.75					price earnings ratio: 18.33					
investopedia	bgs	-8.91 %	$18.51	20.32	-1.81				20.32									
investorguide	bgs	-8.91%	18.51	20.32	-1.81		20.47	17.75		21.31	10.50		21.90	886.6m			0.928	
marketintellisearch	bgs	-8.91 %	$18.51	$20.32	-1.81	2077.90k	$20.47	$17.75	$20.32			47.90m	21.85	0.97b	4.13 %		0.93	
marketwatch	bgs	-8.91%	$18.58	open: 20.32	-1.81	16,345	$20.47	$17.75	$20.32	$21.31	$10.50		19.87	$893.74m	4.54%	0.21	0.93	
minyanville	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
msn-money	bgs	-8.91%	18.51	20.32	-1.81	2.11 mil	20.47	17.75	20.32	21.31	10.50	47.90 mil	19.90	973.33 mil	4.13%	0.84	0.93	
nasdaq-com	bgs	8.91%	$ 18.51		1.81	2,111,876	$ 20.47	$ 17.75	$ 20.32	$ 21.31	$ 10.50	47,900,000	18.33	$ 886,629,000	4.13 %	$0.840000	$ 1.01	
optimum	bgs	-8.91%	18.51 ( 4:15 pm edt)	20.32	-1.81	2,110,876	20.47	17.75	20.32	21.31	10.50	47.90m	19.7	886.6m	4.54	0.84	0.94	
paidcontent	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
pc-quote	bgs	-8.91%	18.51	20.32	-1.81	2,112,786	20.47	17.75	20.32	21.31	10.50	53,644,895	22.29032	992,967,000		0.21		
personal-wealth-biz	bgs	-8.91%	18.51	20.32	-1.81	2,141,790	20.47	17.75	20.32	21.31	10.50		21.90		2.90	0.59	0.928	
predictwallstreet	bgs	-8.91%	18.51		-1.81	2,111,876												
raymond-james	bgs	-8.91	18.51	20.32	-1.81	2,111,876	20.47	17.75	18.51	21.31	10.50		19.48				0.95	
renewable-energy-world	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
screamingmedia	bgs																	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	-8.91%	last trade: 18.51		change: -1.810								p/e ratio: 21.9					
smartmoney	bgs	(-8.91%)	18.51	$20.32	-1.81	2,111,876	$20.47	$17.75	$20.32	$21.31	$10.50			973,300	4.13%	$0.21		
stocknod	bgs	-8.907%	18.51 usd	20.32	-1.810	2,111,876	20.47	17.75	20.32	21.31	10.50	47,900,237						
stockpickr	bgs	-8.91%	$18.51 -1.81 | -8.91%	20.32	-1.81	2.11m	20.47	17.75	20.32	21.31	10.50							
stocksmart	bgs	%	$18.88	13.65		80,318	19.25	18.54										
stocktwits	bgs	-8.86%	18.52		-1.80													
streetinsider-com	bgs	8.91%	18.51	$20.32	-1.81	2,111,876	$20.47	$17.75	$20.32	$21.31	$10.50		19.69				$0.94	
thecramerreport	bgs		20.32	20.55	-0.41	457275	20.56	20.21										
thestree	bgs	-8.91%	$18.51	20.32	-1.81	2110876	20.47	17.75	20.32	-21.31	10.5	4.7900237e7		9.92971913e8				
tickerspy	bgs	-8.91%	$18.51	20.32	-1.81	2,111,876	20.47	17.75	20.32	21.31	10.50		19.9	973.3m	4.13%	$0.21		
tmx-quotemedia	bgs	-8.91%	18.510	20.320	-1.810	2,141,790	20.470	17.750	20.320	21.310	10.500	47,900,237	21.60	886,633,387	4.134	0.210 usd	0.94	
updown	bgs	-8.91%	$18.51	$20.32	-$1.81	2,094,531	$20.47	$17.75	$20.32	$21.31	$10.50	47.90b	21.81	$993m			0.95	
wallstreetsurvivor	bgs	-8.91%	18.51	20.32	-1.81	2,102,544	20.47	17.75		21.31	10.50		21.60	$973m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	8.91%	18.51	20.32	1.81	2,111,876	20.47	17.75	20.32	21.31	10.50		19.95	886.63m	4.00%	0.84	0.93	
ycharts-com	bgs	-8.86%	18.52		-1.80					21.29	10.50		19.91	887.11m	4.50%		0.93	
zacks	bgs	(-8.91%)	18.51		-1.81	vol.  2,111,876	20.47	17.75		21.31	10.50		20.12	973.33 m	4.13	0.84	1.01	
advfn	ctsh	-5.21	69.88	73.1	-3.84	3461999	73.18	69.22										
barchart	ctsh	-5.21%	69.88	73.10	-3.84	5,128,720	73.18	69.22	73.72	83.48	53.16		29.15	$21.26 b			+2.55	
barrons	ctsh	5.22%	69.87	73.10	-3.85	3.356m	73.18	69.22				309.14 million		$22.44 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	-5.209%	69.880	73.100	-3.840	3,461,999	73.180	69.220		83.48	53.16	304.250mil	27.404	21,260.980mil			2.550	
boston-com	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
bostonmerchant	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
business-insider	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
chron	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
cio-com	ctsh	-5.21%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849	27.40	21b				
cnn-money	ctsh	-5.21%	69.88	73.10	-3.84	3,460,167	73.18	69.22	73.72				27.4	$21.3b				
easystockalterts	ctsh	-5.25%	69.88	73.10	-3.84	3349875	73.18	69.22	73.72	83.48	53.16		27.40				2.55	
eresearch-fidelity-com	ctsh	-5.21%	69.8800	73.1000	-3.8400	+33.29%	73.1800	69.2200	73.7200	83.4800	53.1600	304,250,000	1.64	$22.43b				
finance-abc7-com	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
finance-abc7chicago-com	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
financial-content	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
finapps-forbes-com	ctsh	-5.2%	$69.88	73.10	-3.84	3,461,999	73.18	69.22	73.72	83.48	53.16	304 mil	27.4	21 bil	0.0	0.00	2.55	
finviz	ctsh	-5.21%	69.88			3,461,499			73.72	-16.29%	31.45%	304.25m	28.91	22.43b			2.55	
fool	ctsh	-5.18%	$69.90	$73.10	-3.82	2,892,917	$73.18	$69.22	$73.72	$83.48	$53.16		29.10	$21.27b				
foxbusiness	ctsh		$69.88		-3.84	3,464,177			$73.72									
google-finance	ctsh	(-5.21%)	69.88	73.10	-3.84	3.46m	73.18	69.22		83.48	53.16	304.25m	27.45	21.26b			2.55	
howthemarketworks	ctsh	-5.209%	69.88	73.1	-3.84	3,455,719	73.18	69.22	73.72									
hpcwire	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
insidestocks	ctsh	-5.21%	69.88	73.10	-3.84	4847556	73.18	69.22					price earnings ratio: 26.98					
investopedia	ctsh	-5.07 %	$69.98	73.10	-3.74				73.72									
investorguide	ctsh	-5.21%	69.88	73.10	-3.84		73.18	69.22		83.48	53.16		28.92	21.261b			2.549	
marketintellisearch	ctsh	-5.09 %	$69.97	$73.10	-3.75	3423.90k	$73.18	$69.22	$73.72			304.25m	28.91	22.43b	0.0 %		2.55	
marketwatch	ctsh	-5.21%	$72.62	open: 73.10	-3.84	10,214	$73.18	$69.22	$73.72	$83.48	$53.16		27.56	$22.44b			2.53	
minyanville	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
msn-money	ctsh	-5.21%	69.88	73.10	-3.84	3.46 mil	73.18	69.22	73.72	83.48	53.16	304.25 mil	27.40	22.43 bil			2.55	
nasdaq-com	ctsh	5.21%	$ 69.88	$ 73.10	3.84	3,461,999	$ 73.18	$ 69.22	$ 73.72	$ 83.48	$ 53.16	304,250,000	27.4	$ 21,260,990,000			$ 2.55	
optimum	ctsh	-5.21%	69.88 ( 4:00 pm edt)	73.10	-3.84	3,349,875	73.18	69.22	73.72	83.48	53.16	304.25m	27.4	21.3b			2.55	
paidcontent	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
pc-quote	ctsh	-5.21%	69.88	73.1	-3.84	3,468,818	73.18	69.22	73.72	83.48	53.16	323,581,282	29.1451	22,611,860,000				
personal-wealth-biz	ctsh	-5.21%	69.88	73.10	-3.84	3,463,677	73.18	69.22	73.72	83.48	53.16		28.92			0.00	2.549	
predictwallstreet	ctsh	-5.21%	69.88		-3.84	3,461,999												
raymond-james	ctsh	-5.21	69.88	73.10	-3.84	3,461,999	73.18	69.22	69.88	83.48	53.16		26.67				2.62	
renewable-energy-world	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
screamingmedia	ctsh																	
scroli	ctsh	-5.21%	ctsh 69.88	73.10	-3.84	2,769,184	73.18	69.22	73.72	83.48	53.16		27.45				2.55	
simple-stock-quotes	ctsh	-5.21%	last trade: 69.88		change: -3.840								p/e ratio: 28.92					
smartmoney	ctsh	(-5.21%)	69.88	$73.10	-3.84	3,461,999	$73.18	$69.22	$73.72	$83.48	$53.16			22,429,300	0.00%	$0.00		
stocknod	ctsh	-5.209%	69.88 usd	73.10	-3.840	3,455,719	73.18	69.22	73.72	83.48	53.16	304,249,849						
stockpickr	ctsh	-5.21%	$69.88 -3.84 | -5.21%	73.10	-3.84	3.46m	73.18	69.22	73.72	83.48	53.16							
stocksmart	ctsh	%	$74.5	73.76		257,333	76.35	74.39										
stocktwits	ctsh	-5.18%	69.90		-3.82													
streetinsider-com	ctsh	5.21%	69.88	$73.10	-3.84	3,349,875	$73.18	$69.22	$73.72	$83.48	$53.16		27.40				$2.55	
thecramerreport	ctsh		73.72	74.37	-0.60	2080850	74.37	73.09										
thestree	ctsh	-5.21%	$69.88	73.1	-3.84	3459333	73.18	69.22	73.72	-83.48	53.16	3.04249849e8		2.2611848778e10				
tickerspy	ctsh	-5.21%	$69.88	73.10	-3.84	3,461,999	73.18	69.22	73.72	83.48	53.16		28.9	22.4b	0.00%	$0.00		
tmx-quotemedia	ctsh	-5.21%	69.880	73.100	-3.840	3,464,177	73.180	69.220	73.720	83.480	53.160	304,249,849	28.90	21,260,979,448			2.55	
updown	ctsh	-5.21%	$69.88	$73.10	-$3.84	3,458,475	$73.18	$69.22	$73.72	$83.48	$53.16	304.25b	28.43	$22.61b			2.61	
wallstreetsurvivor	ctsh	-5.21%	69.88	73.10	-3.84	3,455,719	73.18	69.22		83.48	54.69		28.90	$22b			2.37	
yahoo-finance	ctsh	5.21%	69.88	73.10	3.84	3,461,499	73.18	69.22	73.72	83.48	53.16		27.41	21.26b			2.55	
ycharts-com	ctsh	-5.18%	69.90		-3.82					83.48	53.16		27.41	21.26b	0.00%		2.55	
zacks	ctsh	(-5.21%)	69.88		-3.84	vol.  3,459,799	73.18	69.22		83.48	53.16		28.91	22.43 b	0.00	0.00	2.55	
advfn	hls	-6.22	23.37	24.8	-1.55	2081655	24.8	23.3										
barchart	hls	-6.22%	23.37	24.80	-1.55	2,081,655	24.80	23.30	24.92	28.50	16.20		15.89	$2.18 b			+8.60	
barrons	hls	6.22%	23.37	24.80	-1.55	2.068m	24.80	23.30				108.50 million		$2.43 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	-6.220%	23.370	24.800	-1.550	2,081,655	24.800	23.300		28.50	16.20	95.127mil	13.129	2,223.122mil			1.780	
boston-com	hls	-6.220%	23.37 usd	24.80	-1.550	2,081,655	24.80	23.30	24.92	28.36	16.20	95,127,171						
bostonmerchant	hls	-6.220%	23.37 usd	24.80	-1.550	2,081,655	24.80	23.30	24.92	28.36	16.20	95,127,171						
business-insider	hls	-6.220%	23.37 usd	24.80	-1.550	2,081,655	24.80	23.30	24.92	28.36	16.20	95,127,171						
chron	hls	-6.220%	23.37 usd	24.80	-1.550	2,081,355	24.80	23.30	24.92	28.36	16.20	95,127,171						
cio-com	hls	-6.22%	23.37 usd	24.80	-1.550	2,081,355	24.80	23.30	24.92	28.36	16.20	95,127,171	2.753	2b				
cnn-money	hls	-6.22%	23.37	24.80	-1.55	2,081,655	24.80	23.30	24.92				2.8	$2.2b				
easystockalterts	hls	-6.25%	23.37	24.80	-1.55	2080955	24.80	23.30	24.92	28.50	16.20		2.75				8.49	
eresearch-fidelity-com	hls	-6.22%	23.3700	24.8000	-1.5500	+33.76%	24.8000	23.3000	24.9200	28.5000	16.2000	95,127,000	11.13	$2.37b				
finance-abc7-com	hls	-6.220%	23.37 usd	24.80	-1.550	2,076,155	24.80	23.30	24.92	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	-6.220%	23.37 usd	24.80	-1.550	2,076,155	24.80	23.30	24.92	28.36	16.20	95,127,171						
financial-content	hls	-6.220%	23.37 usd	24.80	-1.550	2,076,155	24.80	23.30	24.92	28.36	16.20	95,127,171						
finapps-forbes-com	hls	-6.2%	$23.37	24.80	-1.55	2,076,155	24.80	23.30	24.92	28.50	16.20	95 mil	2.7	2 bil	0.0	0.00	8.60	
finviz	hls	-6.22%	23.37			2,075,355			24.92	-18.00%	44.26%	95.13m	2.76	2.22b			8.48	
fool	hls	-6.22%	$23.37	$24.80	-1.55	2,074,855	$24.80	$23.30	$24.92	$28.50	$16.20		3.00	$2.22b				
foxbusiness	hls		$23.37		-1.55	2,228,341			$24.92									
google-finance	hls	(-6.22%)	23.37	24.80	-1.55	2.08m	24.80	23.30		28.50	16.20	95.13m	2.76	2.22b			8.48	
howthemarketworks	hls	-6.22%	23.37	24.8	-1.55	2,068,068	24.8	23.3	24.92									
hpcwire	hls	-6.220%	23.37 usd	24.80	-1.550	2,081,255	24.80	23.30	24.92	28.36	16.20	95,127,171						
insidestocks	hls	-6.22%	23.37	24.80	-1.55	2220880	24.80	23.30					price earnings ratio: 12.56					
investopedia	hls	-6.22 %	$23.37	24.80	-1.55				24.92									
investorguide	hls	-6.22%	23.37	24.80	-1.55		24.80	23.30		28.50	16.20		2.97	2.223b			8.401	
marketintellisearch	hls	-6.22 %	$23.37	$24.80	-1.55	1921.80k	$24.80	$23.30	$24.92			95.13m	2.94	2.37b	0.0 %		8.48	
marketwatch	hls	-6.22%	$23.50	open: 24.80	-1.55	24,594	$24.80	$23.30	$24.92	$28.50	$16.20		2.79	$2.43b			8.37	
minyanville	hls	-6.220%	23.37 usd	24.80	-1.550	2,076,155	24.80	23.30	24.92	28.36	16.20	95,127,171						
msn-money	hls	-6.22%	23.37	24.80	-1.55	2.08 mil	24.80	23.30	24.92	28.50	16.20	95.13 mil	2.75	2.37 bil			8.63	
nasdaq-com	hls	6.22%	$ 23.37		1.55	2,076,155	$ 24.80	$ 23.30	$ 24.92	$ 28.50	$ 16.20	95,127,000	2.72	$ 2,223,117,990			$ 8.60	
optimum	hls	-6.22%	23.37 ( 4:15 pm edt)	24.80	-1.55	2,075,655	24.80	23.30	24.92	28.50	16.20	95.13m	2.8	2.2b			8.49	
paidcontent	hls	-6.220%	23.37 usd	24.80	-1.550	2,076,155	24.80	23.30	24.92	28.36	16.20	95,127,171						
pc-quote	hls	-6.22%	23.37	24.8	-1.55	2,081,655	24.8	23.3	24.92	28.50	16.20	101,616,003	2.93875	2,374,766,000				
personal-wealth-biz	hls	-6.22%	23.37	24.80	-1.55	2,228,341	24.80	23.30	24.92	28.50	16.20		2.97			0.00	8.401	
predictwallstreet	hls	-3.81%	23.97		-0.95	996,820												
raymond-james	hls	-6.22	23.37	24.80	-1.55	2,076,155	24.80	23.30	23.37	28.50	16.20		2.42				9.65	
renewable-energy-world	hls	-6.220%	23.37 usd	24.80	-1.550	2,076,155	24.80	23.30	24.92	28.36	16.20	95,127,171						
screamingmedia	hls																	
scroli	hls	%	hls			0												
stocknod	hls	-6.220%	23.37 usd	24.80	-1.550	2,076,155	24.80	23.30	24.92	28.36	16.20	95,127,171						
stockpickr	hls	-6.22%	$23.37 -1.55 | -6.22%	24.80	-1.55	2.08m	24.80	23.30	24.92	28.50	16.20							
stocksmart	hls	%	$27.585	20.94		52,489	28.12	27.45										
stocktwits	hls	-6.26%	23.36		-1.56													
streetinsider-com	hls	6.22%	23.37	$24.80	-1.55	2,076,155	$24.80	$23.30	$24.92	$28.50	$16.20		2.75				$8.49	
thecramerreport	hls		24.92	25.00	-0.03	607120	25.12	24.71										
thestree	hls	-6.22%	$23.37	24.8	-1.55	2075255	24.8	23.3	24.92	-28.5	16.2	9.5127171e7		2.373422916e9				
tickerspy	hls	-6.22%	$23.37	24.80	-1.55	2,076,155	24.80	23.30	24.92	28.50	16.20		2.9	2.3b	0.00%	$0.00		
tmx-quotemedia	hls	-6.22%	23.370	24.800	-1.550	2,228,341	24.800	23.300	24.920	28.500	16.200	95,127,171	2.90	2,223,121,986			8.64	
updown	hls	-6.22%	$23.37	$24.80	-$1.55	2,056,961	$24.80	$23.30	$24.92	$28.50	$16.20	95.12b	2.54	$2.37b			9.82	
wallstreetsurvivor	hls	-6.22%	23.37	24.80	-1.55	2,068,068	24.80	23.30		28.50	16.20		2.90	$2b			8.28	
yahoo-finance	hls	6.22%	23.37	24.80	1.55	2,077,155	24.80	23.30	24.92	28.50	16.20		2.78	2.22b			8.40	
ycharts-com	hls	-7.70%	23.00		-1.92					28.50	16.20		2.66	2.15b	0.00%		8.64	
zacks	hls	(-6.22%)	23.37		-1.55	vol.  2,080,755	24.80	23.30		28.50	16.20		15.87	2.37 b	0.00	0.00	1.57	
advfn	intu	-2.80	47.25	48.17	-1.36	3557378	48.31	47.16										
barchart	intu	-2.80%	47.25	48.17	-1.36	2,975,441	48.31	47.16	48.61	56.46	38.05		22.23	$14.30 b			+2.06	
barrons	intu	2.80%	47.25	48.17	-1.36	3.555m	48.31	47.16				325.00 million		$14.58 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-2.798%	47.250	48.170	-1.360	3,557,378	48.310	47.160		56.46	38.05	304.000mil	22.937	14,364.020mil			2.060	
boston-com	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
bostonmerchant	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
business-insider	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
chron	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
cio-com	intu	-2.80%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417	22.83	14b				
cnn-money	intu	-2.80%	47.25	48.17	-1.36	3,550,102	48.31	47.16	48.61				22.8	$14.4b				
easystockalterts	intu	-2.82%	47.25	48.17	-1.36	3548026	48.31	47.16	48.61	56.46	38.05		22.83				2.07	
eresearch-fidelity-com	intu	-2.80%	47.2500	48.1700	-1.3600	+23.44%	48.3100	47.1600	48.6100	56.4600	38.0500	304,000,000	1.66	$14.78b				
finance-abc7-com	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
finance-abc7chicago-com	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
financial-content	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
finapps-forbes-com	intu	-2.8%	$47.25	48.17	-1.36	3,557,378	48.31	47.16	48.61	56.46	38.05	304 mil	22.9	14 bil	0.0	0.00	2.06	
finviz	intu	-2.80%	47.25			3,557,178			48.61	-16.31%	24.18%	304.00m	23.71	14.78b			2.05	
fool	intu	-2.80%	$47.25	$48.17	-1.36	3,557,378	$48.31	$47.16	$48.61	$56.46	$38.05		23.50	$14.36b				
foxbusiness	intu		$47.25		-1.36	3,558,067			$48.61									
google-finance	intu	(-2.80%)	47.25	48.17	-1.36	3.56m	48.31	47.16		56.46	38.05	304.00m	23.01	14.36b			2.05	
howthemarketworks	intu	-2.798%	47.25	48.17	-1.36	3,548,026	48.31	47.16	48.61									
hpcwire	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
insidestocks	intu	-2.80%	47.25	48.17	-1.36	2842342	48.31	47.16					price earnings ratio: 19.05					
investopedia	intu	-2.80 %	$47.25	48.17	-1.36				48.61									
investorguide	intu	-2.80%	47.25	48.20	-1.36		48.31	47.16		56.46	38.05		24.21	14.364b			2.008	
marketintellisearch	intu	-2.74 %	$47.28	$48.17	-1.33	3528.60k	$48.31	$47.16	$48.61			304.00m	23.71	14.78b	0.0 %		2.05	
marketwatch	intu	-2.80%	$47.24	open: 48.17	-1.36	9,541	$48.31	$47.16	$48.61	$56.46	$38.05		23.00	$14.58b			2.05	
minyanville	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
msn-money	intu	-2.80%	47.25	48.17	-1.36	3.56 mil	48.31	47.16	48.61	56.46	38.05	304.00 mil	22.83	14.78 bil			2.05	
nasdaq-com	intu	2.8%	$ 47.25	$ 48.17	1.36	3,557,378	$ 48.31	$ 47.16	$ 48.61	$ 56.46	$ 38.05	302,581,000	22.94	$ 14,296,952,250			$ 2.06	
optimum	intu	-2.80%	47.25 ( 4:00 pm edt)	48.17	-1.36	3,548,026	48.31	47.16	48.61	56.46	38.05	304.00m	22.8	14.4b			2.07	
paidcontent	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
pc-quote	intu	-2.80%	47.25	48.17	-1.36	3,561,877	48.31	47.16	48.61	56.46	38.05	313,200,423	23.51691	14,798,720,000				
personal-wealth-biz	intu	-2.80%	47.25	48.20	-1.36	3,557,867	48.31	47.16	48.61	56.46	38.05		24.21			0.00	2.008	
predictwallstreet	intu	-2.80%	47.25		-1.36	3,557,378												
raymond-james	intu	-2.80	47.25	48.17	-1.36	3,557,378	48.31	47.16	47.25	56.46	38.05		22.72				2.08	
renewable-energy-world	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
screamingmedia	intu																	
scroli	intu	-2.80%	intu 47.25	48.17	-1.36	3,041,511	48.31	47.16	48.61	56.46	38.05		23.01				2.05	
simple-stock-quotes	intu	-2.80%	last trade: 47.25		change: -1.360								p/e ratio: 24.21					
smartmoney	intu	(-2.80%)	47.25	$48.17	-1.36	3,557,378	$48.31	$47.16	$48.61	$56.46	$38.05			14,777,500	0.00%	$0.00		
stocknod	intu	-2.798%	47.25 usd	48.17	-1.360	3,548,026	48.31	47.16	48.61	56.46	38.05	304,000,417						
stockpickr	intu	-2.80%	$47.25 -1.36 | -2.80%	48.17	-1.36	3.56m	48.31	47.16	48.61	56.46	38.05							
stocksmart	intu	%	$53.32	49.44		255,490	54	53.27										
stocktwits	intu	-2.80%	47.25		-1.36													
streetinsider-com	intu	2.8%	47.25	$48.17	-1.36	3,548,026	$48.31	$47.16	$48.61	$56.46	$38.05		22.83				$2.07	
thecramerreport	intu		48.61	48.64	-0.07	3873297	48.95	48.30										
thestree	intu	-2.8%	$47.25	48.17	-1.36	3557378	48.31	47.16	48.61	-56.46	38.05	3.04000417e8		1.47987403e10				
tickerspy	intu	-2.80%	$47.25	48.17	-1.36	3,557,378	48.31	47.16	48.61	56.46	38.05		23.5	14.7b	0.00%	$0.00		
tmx-quotemedia	intu	-2.80%	47.250	48.170	-1.360	3,558,067	48.310	47.160	48.610	56.460	38.050	304,000,417	23.50	14,364,019,703			2.07	
updown	intu	-2.80%	$47.25	$48.17	-$1.36	3,554,548	$48.31	$47.16	$48.61	$56.46	$38.05	304.00b	23.53	$14.79b			2.07	
wallstreetsurvivor	intu	-2.80%	47.25	48.17	-1.36	3,548,026	48.31	47.16		56.46	38.05		23.50	$15b			1.77	
yahoo-finance	intu	2.80%	47.25	48.20	1.36	3,557,178	48.31	47.16	48.61	56.46	38.05		23.53	14.36b			2.01	
ycharts-com	intu	-2.80%	47.25		-1.36					56.46	38.05		22.94	14.30b	0.00%		2.06	
zacks	intu	(-2.80%)	47.25		-1.36	vol.  3,550,832	48.31	47.16		56.46	38.05		22.2	14.78 b	0.00	0.00	2.19	
advfn	tasr	-2.38	4.11	4.18	-0.1	359973	4.18	4.08										
barchart	tasr	-2.38%	4.11	4.18	-0.10	591,948	4.18	4.08	4.21	5.10	3.52		0.00	$257.41 m			-0.06	
barrons	tasr	2.38%	4.11	4.18	-0.10	311,549	4.18	4.08				62.52 million		$255.23 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-2.375%	4.110	4.180	-0.100	359,973	4.180	4.080		5.10	3.52	60.624mil		249.166mil			-0.050	
boston-com	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
bostonmerchant	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
business-insider	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
chron	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
cio-com	tasr	-2.38%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346		249m				
cnn-money	tasr	-2.38%today&rsquo;s change	4.11data as of 4:00pm et	4.18	-0.10	359,073	4.18	4.08	4.21				nm	$249.2m				
easystockalterts	tasr	-2.39%	4.11	4.18	-0.10	359673	4.18	4.08	4.21	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-2.38%	4.1100	4.1800	-0.1000	-3.66%	4.1800	4.0800	4.2100	5.1000	3.5200	60,624,000	23.37	$255.23m				
finance-abc7-com	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
financial-content	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-2.4%	$4.11	4.18	-0.10	359,973	4.18	4.08	4.21	5.10	3.52	61 mil		249 mil	0.0	0.00	-0.06	
finviz	tasr	-2.38%	4.11			359,973			4.21	-19.41%	16.76%	60.62m		255.21m			-0.06	
fool	tasr	-2.38%	$4.11	$4.18	-0.10	359,973	$4.18	$4.08	$4.21	$5.10	$3.52		0.00	$249.17m				
foxbusiness	tasr		$4.11		-0.10	369,017			$4.21									
google-finance	tasr	(-2.38%)	4.11	4.18	-0.10	359,973.00	4.18	4.08		5.10	3.52	60.62m		249.17m			-0.06	
howthemarketworks	tasr	-2.375%	4.11	4.18	-0.1	359,673	4.18	4.08	4.21									
hpcwire	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
insidestocks	tasr	-2.38%	4.11	4.18	-0.10	369017	4.18	4.08										
investopedia	tasr	-2.38 %	$4.11	4.18	-0.10				4.21									
investorguide	tasr	-2.38%	4.11	4.16	-0.10		4.18	4.08		5.10	3.52			249.2m			-0.06	
marketintellisearch	tasr	-2.38 %	$4.11	$4.16	-0.10	401.90k	$4.18	$4.08	$4.21			60.62m	0.00	0.26b	0.0 %		-0.06	
marketwatch	tasr	-2.38%	$4.11	open: 4.18	-0.10	9,094	$4.18	$4.08	$4.21	$5.10	$3.52			$255.23m				
minyanville	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
msn-money	tasr	-2.38%	4.11	4.18	-0.10	359,973	4.18	4.08	4.21	5.10	3.52	60.62 mil	-68.50	255.23 mil			-0.06	
nasdaq-com	tasr	2.38%	$ 4.11	$ 4.18	0.10	359,973	$ 4.18	$ 4.08	$ 4.21	$ 5.10	$ 3.52	60,624,000		$ 249,164,640			$ -0.06	
optimum	tasr	-2.38%	4.11 ( 4:00 pm edt)	4.18	-0.10	359,673	4.18	4.08	4.21	5.10	3.52	60.62m		249.2m			-0.06	
paidcontent	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
pc-quote	tasr	-2.38%	4.11	4.18	-0.10	369,017	4.18	4.08	4.21	5.10	3.52	62,394,039	-70.5	256,440,000				
personal-wealth-biz	tasr	-2.38%	4.11	4.16	-0.10	369,017	4.18	4.08	4.21	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-2.38%	4.11		-0.10	359,973												
raymond-james	tasr	-2.38	4.11	4.18	-0.10	359,973	4.18	4.08	4.11	5.10	3.52						-0.06	
renewable-energy-world	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
screamingmedia	tasr																	
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-2.38%	last trade: 4.11		change: -0.100													
smartmoney	tasr	(-2.38%)	4.11	$4.18	-0.10	359,973	$4.18	$4.08	$4.21	$5.10	$3.52			255,200	0.00%	$0.00		
stocknod	tasr	-2.375%	4.110 usd	4.180	-0.1000	359,673	4.180	4.080	4.210	5.100	3.520	60,624,346						
stockpickr	tasr	-2.38%	$4.11 -0.10 | -2.38%	4.18	-0.10	359.97k	4.18	4.08	4.21	5.10	3.52							
stocksmart	tasr	%	$4.45	4.7		140,568	4.53	4.405										
stocktwits	tasr	-2.14%	4.12		-0.09													
streetinsider-com	tasr	2.38%	4.11	$4.18	-0.1	359,673	$4.18	$4.08	$4.21	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.21	4.21	-0.02	192960	4.23	4.181										
thestree	tasr	-2.38%	$4.11	4.18	-0.1	359973	4.18	4.08	4.21	-5.1	3.52	6.0624346e7		2.56440984e8				
tickerspy	tasr	-2.38%	$4.11	4.18	-0.10	359,573	4.18	4.08	4.21	5.10	3.52		-70.2	258.3m	0.00%	$0.00		
tmx-quotemedia	tasr	-2.38%	4.110	4.180	-0.100	369,017	4.180	4.080	4.210	5.100	3.520	60,624,346		249,166,062			-0.06	
updown	tasr	-2.38%	$4.11	$4.18	-$0.10	359,573	$4.18	$4.08	$4.21	$5.10	$3.52	60.62b		$256m			-0.06	
wallstreetsurvivor	tasr	-2.38%	4.11	4.18	-0.10	359,673	4.18	4.08		5.10	3.52			$255m			-0.07	
yahoo-finance	tasr	2.38%	4.11	4.16	0.10	359,973	4.18	4.08	4.21	5.17	3.52			249.16m			-0.06	
ycharts-com	tasr	-2.14%	4.12		-0.09					5.10	3.52			258.04m	0.00%		-0.06	
zacks	tasr	(-2.38%)	4.11		-0.10	vol.  359,473	4.18	4.08		5.10	3.52			255.23 m	0.00	0.00	-.06	
advfn	jll	-5.31	87.67	92.41	-4.92	937325	92.41	84.91										
barchart	jll	-5.31%	87.67	92.41	-4.92	937,325	92.41	84.91	92.59	107.68	73.32		25.30	$3.76 b	0.32%	$0.30	+3.50	
barrons	jll	5.31%	87.67	92.41	-4.92	930,207	92.41	84.91				44.08 million		$4.03 billion	0.34%	$0.15		
bloomberg	jll	-5.314%	87.670	92.410	-4.920	937,325	92.410	84.910		107.84	73.48	42.927mil	22.308	3,763.438mil	0.285	0.150 regular cash	3.930	
boston-com	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
bostonmerchant	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
business-insider	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
chron	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
cio-com	jll	-5.31%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323	25.05	4b	0.3	0.3		
cnn-money	jll	-5.31%	87.67	92.40	-4.92	937,525	92.40	84.91	92.59				25.0	$3.8b	0.34%			
easystockalterts	jll	-5.32%	87.67	92.41	-4.92	937325	92.41	84.91	92.59	107.84	69.38		25.05				3.50	
eresearch-fidelity-com	jll	-5.31%	87.6700	92.4100	-4.9200	+24.03%	92.4100	84.9100	92.5900	107.8400	73.4800	42,927,000	2.10	$3.97b	$0.150000	06/15/11		
finance-abc7-com	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
finance-abc7chicago-com	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
financial-content	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
finapps-forbes-com	jll	-5.3%	$87.67	92.41	-4.92	937,325	92.41	84.91	92.59	107.84	73.48	43 mil	23.2	4 bil	0.3	0.30	3.77	
finviz	jll	-5.31%	87.67			937,125			92.59	-18.58%	19.63%	42.93m	25.05	3.76b		0.30	3.50	
fool	jll	-5.31%	$87.67	$92.41	-4.92	936,525	$92.41	$84.91	$92.59	$107.84	$73.48		26.50	$3.76b	0.30%	0.30		
foxbusiness	jll		$87.67		-4.92	937,325			$92.59									
google-finance	jll	(-5.31%)	87.67	92.41	-4.92	937,325.00	92.41	84.91		107.84	73.48	42.93m	25.04	3.76b	0.34	0.15	3.50	
howthemarketworks	jll	-5.314%	87.67	92.41	-4.92	932,137	92.41	84.91	92.59									
hpcwire	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
insidestocks	jll	-5.31%	87.67	92.41	-4.92	930807	92.41	84.91					price earnings ratio: 22.48					
investopedia	jll	-5.31 %	$87.67	92.41	-4.92				92.59									
investorguide	jll	-5.31%	87.67	92.41	-4.92		92.41	84.91		107.84	73.48		26.51	3.763b			3.492	
marketintellisearch	jll	-5.31 %	$87.67	$92.41	-4.92	922.40k	$92.41	$84.91	$92.59			42.93m	26.45	3.97b	0.32 %		3.50	
marketwatch	jll	-5.31%	$87.67	open: 92.41	-4.92	44,148	$92.41	$84.91	$92.59	$107.84	$73.52		25.09	$4.03b	0.34%	0.15	3.49	
minyanville	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
msn-money	jll	-5.31%	87.67	92.41	-4.92	937,325	92.41	84.91	92.59	107.84	73.48	42.93 mil	25.05	3.97 bil	0.32%	0.30	3.50	
nasdaq-com	jll	5.31%	$ 87.67		4.92	937,325	$ 92.41	$ 84.91	$ 92.59	$ 107.84	$ 73.48	42,927,000	23.25	$ 3,763,410,090	0.32 %	$0.300000	$ 3.77	
optimum	jll	-5.31%	87.67 ( 4:15 pm edt)	92.41	-4.92	937,325	92.41	84.91	92.59	107.84	69.38	42.93m	25.0	3.8b	0.34	0.30	3.50	
paidcontent	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
pc-quote	jll	-5.31%	87.67	92.41	-4.92	937,325	92.41	84.91	92.59	107.84	69.38	45,345,837	26.46	3,975,470,000		0.15		
personal-wealth-biz	jll	-5.31%	87.67	92.41	-4.92	937,325	92.41	84.91	92.59	107.84	73.48		26.51		0.27	0.25	3.492	
predictwallstreet	jll	-5.31%	87.67		-4.92	937,325												
raymond-james	jll	-5.31	87.67	92.41	-4.92	937,325	92.41	84.91	87.67	107.84	73.48		24.09				3.64	
renewable-energy-world	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
screamingmedia	jll																	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	-5.31%	last trade: 87.67		change: -4.920								p/e ratio: 26.51					
smartmoney	jll	(-5.31%)	87.67	$92.41	-4.92	937,325	$92.41	$84.91	$92.59	$107.84	$73.48			3,974,600	0.32%	$0.15		
stocknod	jll	-5.314%	87.67 usd	92.41	-4.920	937,325	92.41	84.91	92.59	107.84	69.38	42,927,323						
stockpickr	jll	-5.31%	$87.67 -4.92 | -5.31%	92.41	-4.92	937.13k	92.41	84.91	92.59	107.84	73.48							
stocksmart	jll	%	$93.64	84.72		37,918	97.49	93.55										
stocktwits	jll	-5.30%	87.68		-4.91													
streetinsider-com	jll	5.31%	87.67	$92.41	-4.92	937,325	$92.41	$84.91	$92.59	$107.84	$69.38		25.05				$3.50	
thecramerreport	jll		92.59	92.05	-0.02	203431	92.77	90.71										
thestree	jll	-5.31%	$87.67	92.41	-4.92	937125	92.41	84.91	92.59	-107.84	73.48	4.2927323e7		3.975499383e9				
tickerspy	jll	-5.31%	$87.67	92.41	-4.92	937,325	92.41	84.91	92.59	107.84	73.48		26.5	3.9b	0.32%	$0.15		
tmx-quotemedia	jll	-5.31%	87.670	92.410	-4.920	937,325	92.410	84.910	92.590	107.840	73.480	42,927,323	26.50	3,763,438,407	0.324	0.150 usd	3.50	
updown	jll	-5.31%	$87.67	$92.41	-$4.92	892,222	$92.41	$84.91	$92.59	$107.84	$73.48	42.92b	25.45	$3.97b			3.64	
wallstreetsurvivor	jll	-5.31%	87.67	92.41	-4.92	932,137	92.41	84.91		107.84	73.52		26.50	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	5.31%	87.67	92.41	4.92	937,325	92.41	84.91	92.59	107.84	73.48		25.11	3.76b	0.30%	0.30	3.49	
ycharts-com	jll	-5.30%	87.68		-4.91					107.84	69.38		25.05	3.76b	0.32%		3.50	
zacks	jll	(-5.31%)	87.67		-4.92	vol.  937,325	92.41	84.91		107.84	69.38		23.44	3.97 b	0.32	0.30	3.95	
advfn	hma	-4.12	9.3	9.62	-0.4	10360687	9.62	9.24										
barchart	hma	-4.12%	9.30	9.60	-0.40	10,360,687	9.62	9.24	9.70	11.74	6.13		14.37	$2.34 b			+0.63	
barrons	hma	4.12%	9.30	9.62	-0.40	10.356m	9.62	9.24				251.11 million		$2.60 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	-4.124%	9.300	9.620	-0.400	10,360,687	9.620	9.240		11.74	6.13	253.172mil	12.078	2,354.503mil		10.000 special cash	0.730	
boston-com	hma	-4.124%	9.300 usd	9.620	-0.4000	10,360,687	9.620	9.240	9.700	11.74	6.130	253,172,320						
bostonmerchant	hma	-4.124%	9.300 usd	9.620	-0.4000	10,360,687	9.620	9.240	9.700	11.74	6.130	253,172,320						
business-insider	hma	-4.124%	9.300 usd	9.620	-0.4000	10,360,687	9.620	9.240	9.700	11.74	6.130	253,172,320						
chron	hma	-4.124%	9.300 usd	9.620	-0.4000	10,360,687	9.620	9.240	9.700	11.74	6.130	253,172,320						
cio-com	hma	-4.12%	9.300 usd	9.620	-0.4000	10,360,687	9.620	9.240	9.700	11.74	6.130	253,172,320	13.68	2b				
cnn-money	hma	-4.12%	9.30	9.60	-0.40	10,355,802	9.60	9.24	9.70				13.7	$2.4b				
easystockalterts	hma	-4.16%	9.30	9.62	-0.40	10357617	9.62	9.24	9.70	11.74	6.13		13.68				0.68	
eresearch-fidelity-com	hma	-4.12%	9.3000	9.6200	-0.4000	+38.57%	9.6200	9.2400	9.7000	11.7400	6.1300	253,172,000	6.53	$2.46b				
finance-abc7-com	hma	-4.124%	9.300 usd	9.620	-0.4000	10,357,617	9.620	9.240	9.700	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	-4.124%	9.300 usd	9.620	-0.4000	10,357,617	9.620	9.240	9.700	11.74	6.130	253,172,320						
financial-content	hma	-4.124%	9.300 usd	9.620	-0.4000	10,357,617	9.620	9.240	9.700	11.74	6.130	253,172,320						
finapps-forbes-com	hma	-4.1%	$9.30	9.62	-0.40	10,357,617	9.62	9.24	9.70	11.74	6.13	253 mil	14.8	2 bil	0.0	0.00	0.63	
finviz	hma	-4.12%	9.30			10,357,617			9.70	-20.78%	51.71%	253.17m	14.06	2.46b			0.69	
fool	hma	-4.12%	$9.30	$9.62	-0.40	10,357,617	$9.62	$9.24	$9.70	$11.74	$6.13		16.30	$2.35b				
foxbusiness	hma		$9.30		-0.40	10,384,687			$9.70									
google-finance	hma	(-4.12%)	9.30	9.62	-0.40	10.36m	9.62	9.24		11.74	6.13	253.17m	13.56	2.35b			0.69	
howthemarketworks	hma	-4.124%	9.3	9.62	-0.4	10,355,802	9.62	9.24	9.7									
hpcwire	hma	-4.124%	9.300 usd	9.620	-0.4000	10,360,687	9.620	9.240	9.700	11.74	6.130	253,172,320						
insidestocks	hma	-4.12%	9.30	9.60	-0.40	10356302	9.62	9.24					price earnings ratio: 13.68					
investopedia	hma	-4.12 %	$9.30	9.62	-0.40				9.70									
investorguide	hma	-4.12%	9.30	9.62	-0.40		9.62	9.24		11.74	6.13		15.52	2.354b			0.625	
marketintellisearch	hma	-4.12 %	$9.30	$9.62	-0.40	10226.50k	$9.62	$9.24	$9.70			253.17m	14.06	2.46b	0.0 %		0.69	
marketwatch	hma	-4.12%	$9.30	open: 9.62	-0.40	71,107	$9.62	$9.24	$9.70	$11.74	$6.13		19.73	$2.60b			0.47	
minyanville	hma	-4.124%	9.300 usd	9.620	-0.4000	10,357,617	9.620	9.240	9.700	11.74	6.130	253,172,320						
msn-money	hma	-4.12%	9.30	9.62	-0.40	10.36 mil	9.62	9.24	9.70	11.74	6.13	253.17 mil	13.68	2.46 bil			0.63	
nasdaq-com	hma	4.12%	$ 9.30		0.40	10,357,617	$ 9.62	$ 9.24	$ 9.70	$ 11.74	$ 6.13	253,172,000	14.76	$ 2,354,499,600	2.47 %	$0.240000	$ 0.63	
optimum	hma	-4.12%	9.30 ( 4:15 pm edt)	9.62	-0.40	10,357,617	9.62	9.24	9.70	11.74	6.13	253.17m	13.7	2.4b			0.68	
paidcontent	hma	-4.124%	9.300 usd	9.620	-0.4000	10,357,617	9.620	9.240	9.700	11.74	6.130	253,172,320						
pc-quote	hma	-4.12%	9.3	9.62	-0.40	10,360,687	9.62	9.24	9.7	11.74	6.13	265,966,720	14.36765	2,473,491,000		10.0		
personal-wealth-biz	hma	-4.12%	9.30	9.62	-0.40	10,384,687	9.62	9.24	9.70	11.74	6.13		15.52			0.00	0.625	
predictwallstreet	hma	-4.12%	9.30		-0.40	10,357,617												
raymond-james	hma	-4.12	9.30	9.62	-0.40	10,357,617	9.62	9.24	9.30	11.74	6.13		13.48				0.69	
renewable-energy-world	hma	-4.124%	9.300 usd	9.620	-0.4000	10,357,617	9.620	9.240	9.700	11.74	6.130	253,172,320						
screamingmedia	hma																	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	-4.12%	last trade: 9.30		change: -0.400								p/e ratio: 15.52					
smartmoney	hma	(-4.12%)	9.30	$9.62	-0.40	10,357,617	$9.62	$9.24	$9.70	$11.74	$6.13			2,455,800	0.00%	$10.00		
stocknod	hma	-4.124%	9.300 usd	9.620	-0.4000	10,357,617	9.620	9.240	9.700	11.74	6.130	253,172,320						
stockpickr	hma	-4.12%	$9.30 -0.40 | -4.12%	9.62	-0.40	10.36m	9.62	9.24	9.70	11.74	6.13							
stocksmart	hma	%	$11.12	9.55		173,671	11.44	11.08										
stocktwits	hma	-4.12%	9.30		-0.40													
streetinsider-com	hma	4.12%	9.30	$9.62	-0.4	10,357,617	$9.62	$9.24	$9.70	$11.74	$6.13		13.68				$0.68	
thecramerreport	hma		9.70	9.77	-0.07	4747472	9.81	9.65										
thestree	hma	-4.12%	$9.3	9.62	-0.4	10357617	9.62	9.24	9.7	-11.74	6.13	2.5317232e8		2.473493566e9				
tickerspy	hma	-4.12%	$9.30	9.62	-0.40	10,357,617	9.62	9.24	9.70	11.74	6.13		14.3	2.4b	0.00%	$10.00		
tmx-quotemedia	hma	-4.12%	9.300	9.620	-0.400	10,384,687	9.620	9.240	9.700	11.740	6.130	253,172,320	15.40	2,354,502,576			0.63	
updown	hma	-4.12%	$9.30	$9.62	-$0.40	10,339,051	$9.62	$9.24	$9.70	$11.74	$6.13	253.17b	15.33	$2.47b			0.64	
wallstreetsurvivor	hma	-4.12%	9.30	9.62	-0.40	10,355,802	9.62	9.24		11.74	6.13		15.40	$2b			0.60	
yahoo-finance	hma	4.12%	9.30	9.62	0.40	10,357,617	9.62	9.24	9.70	11.74	6.13		14.88	2.35b			0.63	
ycharts-com	hma	-4.12%	9.30		-0.40					11.74	6.13		14.76	2.34b	0.00%		0.63	
zacks	hma	(-4.12%)	9.30		-0.40	vol.  10,360,687	9.62	9.24		11.74	6.13		14.27	2.46 b	0.00	0.00	.68	
advfn	mgpi	-1.02	7.77	7.84	-0.08	25099	7.84	7.76										
barchart	mgpi	-1.02%	7.77	7.84	-0.08	35,849	7.84	7.76	7.85	11.92	6.46		11.24	$138.54 m			+0.64	
barrons	mgpi	1.02%	7.77	7.84	-0.08	25,099	7.84	7.76				17.08 million		$143.76 million		$0.05		
bloomberg	mgpi	-1.019%	7.770	7.840	-0.080	25,099	7.840	7.760		11.92	6.50	17.814mil	23.545	138.416mil	0.643	0.050 regular cash	0.330	
boston-com	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
bostonmerchant	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
business-insider	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
chron	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
cio-com	mgpi	-1.02%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158	12.14	138m	1.2	0.1		
cnn-money	mgpi	-1.02%	7.77	7.84	-0.08	25,099	7.84	7.76	7.85				12.1	$138.4m	0.64%			
easystockalterts	mgpi	-1.02%	7.77	7.84	-0.08	25099	7.84	7.76	7.85	11.92	6.50		12.14				0.64	
eresearch-fidelity-com	mgpi	-1.02%	7.7700	7.8400	-0.0800	+5.09%	7.8400	7.7600	7.8500	11.9200	6.5000	17,814,000	21.80	$139.84m	$0.050000	10/06/10		
finance-abc7-com	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
finance-abc7chicago-com	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
financial-content	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
finapps-forbes-com	mgpi	-1.0%	$7.77	7.84	-0.08	25,099	7.84	7.76	7.85	11.92	6.50	18 mil		138 mil	0.6	0.05		
finviz	mgpi	-1.02%	7.77			25,099			7.85	-34.82%	20.46%	17.81m	12.14	138.38m		0.05	0.64	
fool	mgpi	-1.02%	$7.77	$7.84	-0.08	23,260	$7.84	$7.76	$7.85	$11.92	$6.50		12.50	$138.42m	8.90%	0.10		
foxbusiness	mgpi		$7.77		-0.08	25,498			$7.85									
google-finance	mgpi	(-1.02%)	7.77	7.84	-0.08	25,099.00	7.84	7.76		11.92	6.50	17.81m	12.11	138.42m	null	null	0.64	
howthemarketworks	mgpi	-1.019%	7.77	7.84	-0.08	23,260	7.84	7.76	7.85									
hpcwire	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
insidestocks	mgpi	-1.02%	7.77	7.84	-0.08	25099	7.84	7.76										
investopedia	mgpi	-1.02 %	$7.77	7.84	-0.08				7.85									
investorguide	mgpi	-1.02%	7.77	7.80	-0.08		7.84	7.76		11.92	6.50		12.52	138.4m			0.627	
marketintellisearch	mgpi	-1.02 %	$7.77	$7.80	-0.08	23.00k	$7.84	$7.76	$7.85			17.81m	12.27	0.14b	0.64 %		0.64	
marketwatch	mgpi	-1.02%	$7.77	open: 7.84	-0.08	2,039	$7.84	$7.76	$7.85	$11.92	$6.50		11.59	$143.76m		0.05	0.67	
minyanville	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
msn-money	mgpi	-1.02%	7.77	7.84	-0.08	25,099	7.84	7.76	7.85	11.92	6.50	17.81 mil	12.33	139.84 mil	1.27%	0.10	0.64	
nasdaq-com	mgpi	1.02%	$ 7.77	$ 7.84	0.08	25,099	$ 7.84	$ 7.76	$ 7.85	$ 11.92	$ 6.50	17,814,000	12.14	$ 138,414,780	0.64 %	$0.050000	$ 0.64	
optimum	mgpi	-1.02%	7.77 ( 4:30 pm edt)	7.84	-0.08	25,099	7.84	7.76	7.85	11.92	6.50	17.81m	12.1	138.4m	1.29	0.10	0.64	
paidcontent	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
pc-quote	mgpi	-1.02%	7.77	7.84	-0.08	25,099	7.84	7.76	7.85	11.92	6.50	18,295,457	12.66667	142,156,000		0.05		
personal-wealth-biz	mgpi	-1.02%	7.77	7.80	-0.08	25,498	7.84	7.76	7.85	11.92	6.50		12.52		0.64	0.05	0.627	
predictwallstreet	mgpi	-1.02%	7.77		-0.08	25,099												
raymond-james	mgpi	-1.02	7.77	7.84	-0.08	25,099	7.84	7.76	7.77	11.92	6.50		11.95				0.65	
renewable-energy-world	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
screamingmedia	mgpi																	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-1.02%	last trade: 7.77		change: -0.080								p/e ratio: 12.52					
smartmoney	mgpi	(-1.02%)	7.77	$7.84	-0.08	25,099	$7.84	$7.76	$7.85	$11.92	$6.50			139,800	1.27%	$0.05		
stocknod	mgpi	-1.019%	7.770 usd	7.840	-0.0800	25,099	7.840	7.760	7.850	11.92	6.500	17,814,158						
stockpickr	mgpi	-1.02%	$7.77 -0.08 | -1.02%	7.84	-0.08	25.10k	7.84	7.76	7.85	11.92	6.50							
stocksmart	mgpi	%	$7.95	11.11		846	8.08	7.95										
stocktwits	mgpi	-1.02%	7.77		-0.08													
streetinsider-com	mgpi	1.02%	7.77	$7.84	-0.08	25,099	$7.84	$7.76	$7.85	$11.92	$6.50		12.14				$0.64	
thecramerreport	mgpi		7.85	8.02	-0.13	21487	8.02	7.85										
thestree	mgpi	-1.02%	$7.77	7.84	-0.08	25099	7.84	7.76	7.85	-11.92	6.5	1.7814158e7		1.42156981e8				
tickerspy	mgpi	-1.02%	$7.77	7.84	-0.08	25,099	7.84	7.76	7.85	11.92	6.50		12.5	139.8m	0.00%	$0.05		
tmx-quotemedia	mgpi	-1.02%	7.770	7.840	-0.080	25,498	7.840	7.760	7.850	11.920	6.500	17,814,158	12.30	138,416,008	1.287	0.050 usd	0.64	
updown	mgpi	-1.02%	$7.77	$7.84	-$0.08	23,060	$7.84	$7.76	$7.85	$11.92	$6.50	17.81b	11.66	$142m			0.68	
wallstreetsurvivor	mgpi	-1.02%	7.77	7.84	-0.08	23,260	7.84	7.76		11.92	6.50		12.30	$140m	1.30%		0.51	
yahoo-finance	mgpi	1.02%	7.77	7.80	0.08	25,099	7.84	7.76	7.85	11.92	6.50		12.39	138.41m	1.30%	0.10	0.63	
ycharts-com	mgpi	-1.02%	7.77		-0.08					11.92	6.50		12.33	138.54m	1.31%		0.63	
zacks	mgpi	(-1.02%)	7.77		-0.08	vol.  25,099	7.84	7.76		11.92	6.50		11.06	139.84 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
business-insider	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
chron	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
cio-com	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	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	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
financial-content	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(-10.64%)	0.210	0.23	-0.025	334,000.00	0.23	0.20		0.30	0.05	21.46m		4.51m			-0.03	
howthemarketworks	ckr																	
hpcwire	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	-1.87 %	$25.76	$26.08	-0.49	193.30k	$26.33	$25.52	$26.25						%			
marketwatch	ckr	-10.64%	$0.21	open: 0.23	-0.03	334,000	$0.23	$0.20	$0.24	$0.30	$0.06			$5.01m				
minyanville	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
msn-money	ckr		0.00						0.00	0.01	0.00	24.06 mil	0.00	24,060			-0.51	
paidcontent	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	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	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	0.3000	0.0650	22,233,000						
screamingmedia	ckr																	
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
smartmoney	ckr																	
stocknod	ckr	-10.64%	0.2100 cad	0.2300	-0.0250	334,000	0.2300	0.2000	0.2350	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																	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr	(-12.50%)	0.21		-0.03	vol.  334,000	0.23	0.20		0.30	0.07							
advfn	ckp	-4.09	16.2	16.74	-0.69	328757	16.74	16.13										
barchart	ckp	-4.09%	16.20	16.74	-0.69	328,757	16.74	16.13	16.89	23.00	15.89		24.57	$646.06 m			+0.35	
barrons	ckp	4.09%	16.20	16.74	-0.69	325,072	16.74	16.13				40.44 million		$696.33 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	-4.085%	16.200	16.740	-0.690	328,757	16.740	16.130		23.00	15.89	40.088mil	23.478	649.425mil		0.005 rights redemption	0.690	
boston-com	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
bostonmerchant	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
business-insider	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
chron	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
cio-com	ckp	-4.09%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972	46.29	649m				
cnn-money	ckp	-4.09%	16.20	16.74	-0.69	325,072	16.74	16.13	16.89				46.3	$649.4m				
easystockalterts	ckp	-4.12%	16.20	16.74	-0.69	328757	16.74	16.13	16.89	23.00	15.89		46.29				0.35	
eresearch-fidelity-com	ckp	-4.09%	16.2000	16.7400	-0.6900	-19.95%	16.7400	16.1300	16.8900	23.0000	15.8900	40,088,000	7.33	$677.09m				
finance-abc7-com	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
financial-content	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	-4.1%	$16.20	16.74	-0.69	328,757	16.74	16.13	16.89	23.00	15.89	40 mil	46.3	649 mil	0.0	0.00	0.35	
finviz	ckp	-4.09%	16.20			328,757			16.89	-29.57%	1.95%	40.09m	46.92	677.12m			0.36	
fool	ckp	-4.09%	$16.20	$16.74	-0.69	325,072	$16.74	$16.13	$16.89	$23.00	$15.89		49.10	$649.43m				
foxbusiness	ckp		$16.20		-0.69	330,887			$16.89									
google-finance	ckp	(-4.09%)	16.20	16.74	-0.69	328,757.00	16.74	16.13		23.00	15.89	40.09m	45.32	649.43m			0.36	
howthemarketworks	ckp	-4.085%	16.2	16.74	-0.69	325,072	16.74	16.13	16.89									
hpcwire	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
insidestocks	ckp	-4.09%	16.20	16.74	-0.69	325472	16.74	16.13					price earnings ratio: 22.82					
investopedia	ckp	-4.09 %	$16.20	16.74	-0.69				16.89									
investorguide	ckp	-4.09%	16.20	16.74	-0.69		16.74	16.13		23.00	15.89		46.79	649.4m			0.361	
marketintellisearch	ckp	-4.09 %	$16.20	$16.74	-0.69	360.30k	$16.74	$16.13	$16.89			40.09m	46.92	0.68b	0.0 %		0.36	
marketwatch	ckp	-4.09%	$16.20	open: 16.74	-0.69	8,391	$16.74	$16.13	$16.89	$23.00	$15.89		44.89	$696.33m			0.36	
minyanville	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
msn-money	ckp	-4.09%	16.20	16.74	-0.69	328,757	16.74	16.13	16.89	23.00	15.89	40.09 mil	43.78	677.09 mil			0.36	
nasdaq-com	ckp	4.09%	$ 16.20		0.69	328,757	$ 16.74	$ 16.13	$ 16.89	$ 23	$ 15.89	40,088,000	46.29	$ 649,425,600			$ 0.35	
optimum	ckp	-4.09%	16.20 ( 4:15 pm edt)	16.74	-0.69	328,757	16.74	16.13	16.89	23.00	15.89	40.09m	46.3	649.4m			0.35	
paidcontent	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
pc-quote	ckp	-4.09%	16.2	16.74	-0.69	329,257	16.74	16.13	16.89	23.00	15.89	42,562,568	46.48649	689,514,000				
personal-wealth-biz	ckp	-4.09%	16.20	16.74	-0.69	330,887	16.74	16.13	16.89	23.00	15.89		46.79			0.00	0.361	
predictwallstreet	ckp	-4.09%	16.20		-0.69	328,757												
raymond-james	ckp	-4.09	16.20	16.74	-0.69	328,757	16.74	16.13	16.20	23.00	15.89		43.78				0.37	
renewable-energy-world	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
screamingmedia	ckp																	
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	-4.09%	last trade: 16.20		change: -0.690								p/e ratio: 46.79					
smartmoney	ckp	(-4.09%)	16.20	$16.74	-0.69	328,757	$16.74	$16.13	$16.89	$23.00	$15.89			677,100	0.00%	$0.00		
stocknod	ckp	-4.085%	16.20 usd	16.74	-0.6900	328,757	16.74	16.13	16.89	23.00	15.89	40,087,972						
stockpickr	ckp	-4.09%	$16.20 -0.69 | -4.09%	16.74	-0.69	328.76k	16.74	16.13	16.89	23.00	15.89							
stocksmart	ckp	%	$17.43	20.65		13,507	18.03	17.43										
stocktwits	ckp	-4.14%	16.19		-0.70													
streetinsider-com	ckp	4.09%	16.20	$16.74	-0.69	328,757	$16.74	$16.13	$16.89	$23.00	$15.89		46.29				$0.35	
thecramerreport	ckp		16.89	17.14	-0.31	139075	17.18	16.88										
thestree	ckp	-4.09%	$16.2	16.74	-0.69	328757	16.74	16.13	16.89	-23.0	15.89	4.0087972e7		6.89513118e8				
tickerspy	ckp	-4.09%	$16.20	16.74	-0.69	328,757	16.74	16.13	16.89	23.00	15.89		45.6	677.0m	0.00%	$0.00		
tmx-quotemedia	ckp	-4.09%	16.200	16.740	-0.690	330,887	16.740	16.130	16.890	23.000	15.890	40,087,972	48.30	649,425,146			0.35	
updown	ckp	-4.09%	$16.20	$16.74	-$0.69	320,366	$16.74	$16.13	$16.89	$23.00	$15.89	40.08b	47.41	$690m			0.36	
wallstreetsurvivor	ckp	-4.09%	16.20	16.74	-0.69	325,072	16.74	16.13		23.00	15.89		48.30	$677m			0.68	
yahoo-finance	ckp	4.09%	16.20	16.74	0.69	328,757	16.74	16.13	16.89	23.00	15.89		44.88	649.41m			0.36	
ycharts-com	ckp	-4.14%	16.19		-0.70					23.00	16.16		44.97	645.66m	0.00%		0.36	
zacks	ckp	(-4.09%)	16.20		-0.69	vol.  328,757	16.74	16.13		23.00	15.89		24.13	677.09 m	0.00	0.00	.7	
advfn	ivac	-2.09	9.35	9.47	-0.2	91763	9.66	9.31										
barchart	ivac	-2.09%	9.35	9.47	-0.20	110,979	9.66	9.31	9.55	15.39	8.97		11.50	$212.81 m			+0.86	
barrons	ivac	2.09%	9.35	9.47	-0.20	91,005	9.66	9.31				22.98 million		$226.32 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-2.094%	9.350	9.470	-0.200	91,763	9.660	9.310		15.39	8.97	22.838mil	10.872	213.539mil			0.860	
boston-com	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,763	9.660	9.310	9.550	15.39	8.970	22,838,418						
bostonmerchant	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,763	9.660	9.310	9.550	15.39	8.970	22,838,418						
business-insider	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,763	9.660	9.310	9.550	15.39	8.970	22,838,418						
chron	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,763	9.660	9.310	9.550	15.39	8.970	22,838,418						
cio-com	ivac	-2.09%	9.350 usd	9.470	-0.2000	91,763	9.660	9.310	9.550	15.39	8.970	22,838,418	11.00	214m				
cnn-money	ivac	-2.09%	9.35	9.41	-0.20	91,005	9.66	9.31	9.55				11.0	$213.5m				
easystockalterts	ivac	-2.11%	9.35	9.47	-0.20	91763	9.66	9.31	9.55	15.39	8.97		11.00				0.85	
eresearch-fidelity-com	ivac	-2.09%	9.3500	9.4700	-0.2000	-7.19%	9.6600	9.3100	9.5500	15.3900	8.9700	22,838,000	17.99	$218.10m				
finance-abc7-com	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,005	9.660	9.310	9.550	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,005	9.660	9.310	9.550	15.39	8.970	22,838,418						
financial-content	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,005	9.660	9.310	9.550	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-2.1%	$9.35	9.47	-0.20	91,005	9.66	9.31	9.55	15.39	8.97	23 mil	10.9	214 mil	0.0	0.00	0.86	
finviz	ivac	-2.09%	9.35			91,005			9.55	-39.25%	4.24%	22.84m	11.00	213.55m			0.85	
fool	ivac	-2.09%	$9.35	$9.47	-0.20	91,005	$9.66	$9.31	$9.55	$15.39	$8.97		11.60	$213.54m				
foxbusiness	ivac		$9.35		-0.20	91,763			$9.55									
google-finance	ivac	(-2.09%)	9.35	9.47	-0.20	91,763.00	9.66	9.31		15.39	8.97	22.84m	10.97	213.54m			0.85	
howthemarketworks	ivac	-2.094%	9.35	9.47	-0.2	81,669	9.66	9.31	9.55									
hpcwire	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,763	9.660	9.310	9.550	15.39	8.970	22,838,418						
insidestocks	ivac	-2.09%	9.35	9.47	-0.20	91763	9.66	9.31					price earnings ratio: 10.87					
investopedia	ivac	-2.09 %	$9.35	9.47	-0.20				9.55									
investorguide	ivac	-2.09%	9.35	9.47	-0.20		9.66	9.31		15.39	8.97		11.16	213.5m			0.856	
marketintellisearch	ivac	-2.09 %	$9.35	$9.47	-0.20	50.30k	$9.66	$9.31	$9.55			22.84m	11.24	0.22b	0.0 %		0.85	
marketwatch	ivac	-2.09%	$9.35	open: 9.47	-0.20	4,727	$9.66	$9.31	$9.55	$15.39	$8.97		10.85	$226.33m			0.86	
minyanville	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,005	9.660	9.310	9.550	15.39	8.970	22,838,418						
msn-money	ivac	-2.09%	9.35	9.47	-0.20	91,005	9.66	9.31	9.55	15.39	8.97	22.84 mil	11.00	218.11 mil			0.85	
nasdaq-com	ivac	2.09%	$ 9.35	$ 9.47	0.20	91,763	$ 9.66	$ 9.31	$ 9.55	$ 15.39	$ 8.97	22,838,000	10.87	$ 213,535,300			$ 0.86	
optimum	ivac	-2.09%	9.35 ( 4:30 pm edt)	9.47	-0.20	91,005	9.66	9.31	9.55	15.39	8.97	22.84m	11.0	213.5m			0.85	
paidcontent	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,005	9.660	9.310	9.550	15.39	8.970	22,838,418						
pc-quote	ivac	-2.09%	9.35	9.47	-0.20	91,763	9.66	9.31	9.55	15.39	8.97	24,156,984	11.63529	225,868,000				
personal-wealth-biz	ivac	-2.09%	9.35	9.47	-0.20	91,763	9.66	9.31	9.55	15.39	8.97		11.16			0.00	0.856	
predictwallstreet	ivac	-2.09%	9.35		-0.20	91,005												
raymond-james	ivac	-2.09	9.35	9.47	-0.20	91,005	9.66	9.31	9.35	15.39	8.97		10.63				0.88	
renewable-energy-world	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,005	9.660	9.310	9.550	15.39	8.970	22,838,418						
screamingmedia	ivac																	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-2.09%	last trade: 9.35		change: -0.200								p/e ratio: 11.16					
smartmoney	ivac	(-2.09%)	9.35	$9.47	-0.20	91,005	$9.66	$9.31	$9.55	$15.39	$8.97			218,100	0.00%	$0.00		
stocknod	ivac	-2.094%	9.350 usd	9.470	-0.2000	91,005	9.660	9.310	9.550	15.39	8.970	22,838,418						
stockpickr	ivac	-2.09%	$9.35 -0.20 | -2.09%	9.47	-0.20	91.01k	9.66	9.31	9.55	15.39	8.97							
stocksmart	ivac	%	$11.3	14.15		1,202	11.67	11.28										
stocktwits	ivac	-1.89%	9.37		-0.18													
streetinsider-com	ivac	2.09%	9.35	$9.47	-0.2	91,005	$9.66	$9.31	$9.55	$15.39	$8.97		11.00				$0.85	
thecramerreport	ivac		9.55	9.93	-0.34	33681	9.93	9.50										
thestree	ivac	-2.09%	$9.35	9.47	-0.2	91005	9.66	9.31	9.55	-15.39	8.97	2.2838418e7		2.25871954e8				
tickerspy	ivac	-2.09%	$9.35	9.47	-0.20	91,005	9.66	9.31	9.55	15.39	8.97		11.2	218.1m	0.00%	$0.00		
tmx-quotemedia	ivac	-2.09%	9.350	9.470	-0.200	91,763	9.660	9.310	9.550	15.390	8.970	22,838,418	11.20	213,539,208			0.85	
updown	ivac	-2.09%	$9.35	$9.47	-$0.20	81,669	$9.66	$9.31	$9.55	$15.39	$8.97	22.83b	11.35	$226m			0.87	
wallstreetsurvivor	ivac	-2.09%	9.35	9.47	-0.20	81,669	9.66	9.31		15.39	8.97		11.20	$218m			1.22	
yahoo-finance	ivac	2.09%	9.35	9.47	0.20	91,763	9.66	9.31	9.55	15.39	8.97		10.92	213.54m			0.86	
ycharts-com	ivac	-1.88%	9.37		-0.18					15.39	8.97		11.02	213.26m	0.00%		0.85	
zacks	ivac	(-2.09%)	9.35		-0.20	vol.  91,763	9.66	9.31		15.39	8.97		11.1	218.10 m	0.00	0.00	.86	
advfn	oxps	-2.59	15.07	15.31	-0.4	817094	15.31	15.01										
barchart	oxps	-2.59%	15.07	15.31	-0.40	1,555,181	15.31	15.01	15.47	19.00	11.01		16.84	$865.47 m			+0.94	
barrons	oxps	2.59%	15.07	15.31	-0.40	815,683	15.31	15.01				57.78 million		$898.92 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-2.586%	15.070	15.310	-0.400	817,094	15.310	15.010		19.00	11.01	57.476mil	19.571	866.165mil	29.861	4.500 special cash	0.770	
boston-com	oxps	-2.586%	15.07 usd	15.31	-0.4000	817,094	15.31	15.01	15.47	21.07	13.86	57,476,090						
bostonmerchant	oxps	-2.586%	15.07 usd	15.31	-0.4000	817,094	15.31	15.01	15.47	21.07	13.86	57,476,090						
business-insider	oxps	-2.586%	15.07 usd	15.31	-0.4000	817,094	15.31	15.01	15.47	21.07	13.86	57,476,090						
chron	oxps	-2.586%	15.07 usd	15.31	-0.4000	817,094	15.31	15.01	15.47	21.07	13.86	57,476,090						
cio-com	oxps	-2.59%	15.07 usd	15.31	-0.4000	817,094	15.31	15.01	15.47	21.07	13.86	57,476,090	16.03	866m				
cnn-money	oxps	-2.59%	15.07	15.31	-0.40	815,683	15.31	15.01	15.47				16.0	$866.2m				
easystockalterts	oxps	-2.61%	15.07	15.31	-0.40	817094	15.31	15.01	15.47	21.07	13.86		16.03				0.94	
eresearch-fidelity-com	oxps	-2.59%	15.0700	15.3100	-0.4000	-2.70%	15.3100	15.0100	15.4700	21.0700	13.8600	57,476,000	2.43	$889.15m				
finance-abc7-com	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
financial-content	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-2.6%	$15.07	15.31	-0.40	815,683	15.31	15.01	15.47	21.07	13.86	57 mil	18.4	866 mil	0.0	0.00	0.82	
finviz	oxps	-2.59%	15.07			815,683			15.47	-20.68%	36.95%	57.48m	16.03	866.22m			0.94	
fool	oxps	-2.59%	$15.07	$15.31	-0.40	815,683	$15.31	$15.01	$15.47	$21.07	$13.86		16.50	$866.16m	2.10%	0.32		
foxbusiness	oxps		$15.07		-0.40	817,094			$15.47									
google-finance	oxps	(-2.59%)	15.07	15.31	-0.40	815,683.00	15.31	15.01		21.07	13.86	57.48m	16.06	866.16m	null	null	0.94	
howthemarketworks	oxps	-2.586%	15.07	15.31	-0.4	802,111	15.31	15.01	15.47									
hpcwire	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
insidestocks	oxps	-2.59%	15.07	15.31	-0.40	815683	15.31	15.01					price earnings ratio: 18.38					
investopedia	oxps	-2.59 %	$15.07	15.31	-0.40				15.47									
investorguide	oxps	-2.59%	15.07	15.31	-0.40		15.31	15.01		21.07	13.86		16.46	866.0m			0.94	
marketintellisearch	oxps	-2.59 %	$15.07	$15.31	-0.40	794.30k	$15.31	$15.02	$15.47			57.48m	16.46	0.89b	0.0 %		0.94	
marketwatch	oxps	-2.59%	$15.07	open: 15.31	-0.40	42,524	$15.31	$15.01	$15.47	$21.07	$13.86		16.06	$898.93m			0.94	
minyanville	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
msn-money	oxps	-2.59%	15.07	15.31	-0.40	815,683	15.31	15.01	15.47	21.07	13.86	57.48 mil	16.03	889.16 mil	29.09%	4.50	0.94	
nasdaq-com	oxps	2.59%	$ 15.07	$ 15.31	0.40	815,683	$ 15.31	$ 15.01	$ 15.47	$ 21.07	$ 13.86	57,476,000	18.38	$ 866,163,320	2.07 %	$0.320000	$ 0.82	
optimum	oxps	-2.59%	15.07 ( 4:30 pm edt)	15.31	-0.40	815,683	15.31	15.01	15.47	21.07	13.86	57.48m	16.0	866.2m	2.12	0.32	0.94	
paidcontent	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
pc-quote	oxps	-2.59%	15.07	15.31	-0.40	817,094	15.31	15.01	15.47	21.07	13.86	59,077,850	16.47872	890,303,000		4.5		
personal-wealth-biz	oxps	-2.59%	15.07	15.31	-0.40	817,094	15.31	15.01	15.47	21.07	13.86		16.46		29.09	4.50	0.94	
predictwallstreet	oxps	-2.59%	15.07		-0.40	815,683												
raymond-james	oxps	-2.59	15.07	15.31	-0.40	815,683	15.31	15.01	15.07	19.00	11.01		16.03				0.94	
renewable-energy-world	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
screamingmedia	oxps																	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-2.59%	last trade: 15.07		change: -0.400								p/e ratio: 16.46					
smartmoney	oxps	(-2.59%)	15.07	$15.31	-0.40	815,683	$15.31	$15.01	$15.47	$21.07	$13.86			889,200	0.00%	$4.50		
stocknod	oxps	-2.586%	15.07 usd	15.31	-0.4000	815,683	15.31	15.01	15.47	21.07	13.86	57,476,090						
stockpickr	oxps	-2.59%	$15.07 -0.40 | -2.59%	15.31	-0.40	815.68k	15.31	15.01	15.47	21.07	13.86							
stocksmart	oxps	%	$17.4	15.7		124,394	18.1	17.4										
stocktwits	oxps	-2.52%	15.08		-0.39													
streetinsider-com	oxps	2.59%	15.07	$15.31	-0.4	815,683	$15.31	$15.01	$15.47	$21.07	$13.86		16.03				$0.94	
thecramerreport	oxps		15.47	15.47	-0.02	949005	15.59	15.35										
thestree	oxps	-2.59%	$15.07	15.31	-0.4	815683	15.31	15.01	15.47	-21.07	13.86	5.747609e7		8.90304634e8				
tickerspy	oxps	-2.59%	$15.07	15.31	-0.40	815,683	15.31	15.01	15.47	21.07	13.86		18.9	888.9m	0.00%	$4.50		
tmx-quotemedia	oxps	-2.59%	15.070	15.310	-0.400	817,094	15.310	15.010	15.470	21.070	13.860	57,476,090	16.50	866,164,676			0.94	
updown	oxps	-2.59%	$15.07	$15.31	-$0.40	774,789	$15.31	$15.01	$15.47	$21.07	$13.86	57.47b	16.40	$890m			0.94	
wallstreetsurvivor	oxps	-2.59%	15.07	15.31	-0.40	802,111	15.31	15.01		21.07	13.86		16.50	$889m		4.50 -	0.90	
yahoo-finance	oxps	2.59%	15.07	15.31	0.40	815,683	15.31	15.01	15.47	21.07	13.86		16.03	866.00m			0.94	
ycharts-com	oxps	-2.52%	15.08		-0.39					21.07	13.86		16.04	866.04m	0.00%		0.94	
zacks	oxps	(-2.59%)	15.07		-0.40	vol.  815,683	15.31	15.01		21.07	13.86		18.42	889.15 m	0.00	0.00	.84	
advfn	ckh	-2.52	102.11	103.74	-2.64	134225	104.13	101.39										
barchart	ckh	-2.52%	102.11	103.74	-2.64	118,761	104.13	101.39	104.75	113.20	65.93		11.54	$2.19 b			+11.86	
barrons	ckh	2.52%	102.11	103.74	-2.64	132,806	104.13	101.39				21.76 million		$2.36 billion		$15		
bloomberg	ckh	-2.520%	102.110	103.740	-2.640	134,225	104.130	101.390		113.20	65.93	21.658mil	12.302	2,211.484mil	14.678	15.000 special cash	8.300	
boston-com	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
bostonmerchant	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
business-insider	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
chron	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
cio-com	ckh	-2.52%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856	8.617	2b				
cnn-money	ckh	-2.52%	102.11	103.74	-2.64	134,225	104.13	101.39	104.75				8.6	$2.2b				
easystockalterts	ckh	-2.54%	102.11	103.74	-2.64	134225	104.13	101.39	104.75	116.00	76.14		8.62				11.85	
eresearch-fidelity-com	ckh	-2.52%	102.1100	103.7400	-2.6400	+21.18%	104.1300	101.3900	104.7500	116.0000	76.1400	21,658,000	3.62	$2.27b				
finance-abc7-com	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
finance-abc7chicago-com	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
financial-content	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
finapps-forbes-com	ckh	-2.5%	$102.11	103.74	-2.64	134,225	104.13	101.39	104.75	116.00	76.14	22 mil	10.9	2 bil	0.0	0.00	9.40	
finviz	ckh	-2.52%	102.11			134,699			104.75	-9.80%	54.88%	21.66m	8.83	2.27b			11.86	
fool	ckh	-2.44%	$102.19	$103.74	-2.56	128,977	$104.13	$101.39	$104.75	$116.00	$76.14		9.10	$2.21b				
foxbusiness	ckh		$102.11		-2.64	134,688			$104.75									
google-finance	ckh	(-2.52%)	102.11	103.74	-2.64	134,225.00	104.13	101.39		116.00	76.14	21.66m	10.92	2.21b	null	null	9.35	
howthemarketworks	ckh	-2.52%	102.11	103.74	-2.64	134,225	104.13	101.39	104.75									
hpcwire	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
insidestocks	ckh	-2.52%	102.11	103.74	-2.64	134225	104.13	101.39					price earnings ratio: 10.92					
investopedia	ckh	-2.52 %	$102.11	103.74	-2.64				104.75									
investorguide	ckh	-2.52%	102.11	103.74	-2.64		104.13	101.42		116.00	76.14		8.92	2.211b			11.737	
marketintellisearch	ckh	-2.44 %	$102.19	$103.74	-2.56	127.30k	$104.13	$101.39	$104.75			21.66m	8.83	2.27b	0.0 %		11.86	
marketwatch	ckh	-2.52%	$102.11	open: 103.74	-2.64	2,182	$104.13	$101.39	$104.75	$116.00	$76.14		8.68	$2.36b		15.00	11.77	
minyanville	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
msn-money	ckh	-2.52%	102.11	103.74	-2.64	134,225	104.13	101.39	104.75	116.00	76.14	21.66 mil	8.80	2.27 bil			9.35	
nasdaq-com	ckh	2.52%	$ 102.11		2.64	134,225	$ 104.13	$ 101.39	$ 104.75	$ 116	$ 76.14	21,658,000	10.92	$ 2,211,498,380			$ 9.35	
optimum	ckh	-2.52%	102.11 ( 4:02 pm edt)	103.74	-2.64	134,225	104.13	101.39	104.75	116.00	76.14	21.66m	8.6	2.2b			11.85	
paidcontent	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
pc-quote	ckh	-2.52%	102.11	103.74	-2.64	134,225	104.13	101.39	104.75	116.00	76.14	22,879,723	9.29113	2,336,249,000		15.0		
personal-wealth-biz	ckh	-2.52%	102.11	103.74	-2.64	134,688	104.13	101.39	104.75	116.00	76.14		8.92		14.32	15.00	11.737	
predictwallstreet	ckh	-2.52%	102.11		-2.64	134,225												
raymond-james	ckh	-2.52	102.11	103.74	-2.64	134,225	104.13	101.39	102.11	113.20	65.48		8.52				11.99	
renewable-energy-world	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
screamingmedia	ckh																	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	-2.52%	last trade: 102.11		change: -2.640								p/e ratio: 8.92					
smartmoney	ckh	(-2.52%)	102.11	$103.74	-2.64	134,225	$104.13	$101.39	$104.75	$116.00	$76.14			2,268,700	0.00%	$15.00		
stocknod	ckh	-2.520%	102.11 usd	103.74	-2.640	134,225	104.13	101.39	104.75	116.00	76.14	21,657,856						
stockpickr	ckh	-2.52%	$102.11 -2.64 | -2.52%	103.74	-2.64	134.23k	104.13	101.39	104.75	116.00	76.14							
stocksmart	ckh	%	$97.71	102.69		14,041	99.5	97.57										
stocktwits	ckh	-2.53%	102.10		-2.65													
streetinsider-com	ckh	2.52%	102.11	$103.74	-2.64	134,225	$104.13	$101.39	$104.75	$116.00	$76.14		8.62				$11.85	
thecramerreport	ckh		104.75	107.75	-3.12	180544	108.97	103.50										
thestree	ckh	-2.52%	$102.11	103.74	-2.64	134225	104.13	101.39	104.75	-116.0	76.14	2.1657856e7		2.336232927e9				
tickerspy	ckh	-2.52%	$102.11	103.74	-2.64	134,225	104.13	101.39	104.75	116.00	76.14		9.0	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	-2.52%	102.110	103.740	-2.640	134,688	104.130	101.390	104.750	116.000	76.140	21,657,856	8.80	2,211,483,676			11.85	
updown	ckh	-2.52%	$102.11	$103.74	-$2.64	132,806	$104.13	$101.39	$104.75	$116.00	$76.14	21.65b	9.03	$2.33b			11.95	
wallstreetsurvivor	ckh	-2.52%	102.11	103.74	-2.64	134,225	104.13	101.39		116.00	76.14		8.80	$2b		15.00 -	11.25	
yahoo-finance	ckh	2.52%	102.11	103.74	2.64	134,699	104.13	101.39	104.75	116.00	76.14		8.70	2.21b			11.74	
ycharts-com	ckh	-2.53%	102.10		-2.65					116.00	76.14		11.22	2.21b	0.00%		9.10	
zacks	ckh	(-2.52%)	102.11		-2.64	vol.  134,225	104.13	101.39		116.00	76.14		11.2	2.27 b	0.00	0.00	9.35	
advfn	rwt	-1.43	14.45	14.63	-0.21	996149	14.67	14.36										
barchart	rwt	-1.43%	14.45	14.61	-0.21	996,149	14.67	14.36	14.66	17.16	13.04		14.85	$1.13 b	6.73%	$1.00	+1.00	
barrons	rwt	1.43%	14.45	14.63	-0.21	988,338	14.67	14.36				78.81 million		$1.18 billion	6.92%	$0.25		
bloomberg	rwt	-1.432%	14.450	14.630	-0.210	996,149	14.670	14.360		17.16	13.49	78.548mil	12.246	1,135.019mil	6.920	0.250 regular cash	1.180	
boston-com	rwt	-1.432%	14.45 usd	14.63	-0.2100	996,149	14.67	14.36	14.66	17.16	13.49	78,548,044						
bostonmerchant	rwt	-1.432%	14.45 usd	14.63	-0.2100	996,149	14.67	14.36	14.66	17.16	13.49	78,548,044						
business-insider	rwt	-1.432%	14.45 usd	14.63	-0.2100	996,149	14.67	14.36	14.66	17.16	13.49	78,548,044						
chron	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
cio-com	rwt	-1.43%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044	14.45	1b	6.6	1		
cnn-money	rwt	-1.43%	14.45	14.63	-0.21	973,470	14.67	14.36	14.66				14.5	$1.1b	6.92%			
easystockalterts	rwt	-1.44%	14.45	14.63	-0.21	988743	14.67	14.36	14.66	17.16	13.49		14.45				1.00	
eresearch-fidelity-com	rwt	-1.43%	14.4500	14.6300	-0.2100	-5.30%	14.6700	14.3600	14.6600	17.1600	13.4900	78,548,000	10.79	$1.15b	$0.250000	07/21/11		
finance-abc7-com	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
financial-content	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-1.4%	$14.45	14.63	-0.21	988,743	14.67	14.36	14.66	17.16	13.49	79 mil	14.4	1 bil	6.9	1.00	1.00	
finviz	rwt	-1.43%	14.45			988,743			14.66	-12.99%	14.54%	78.55m	14.66	1.15b		1.00	1.00	
fool	rwt	-1.43%	$14.45	$14.63	-0.21	988,338	$14.67	$14.36	$14.66	$17.16	$13.49		14.90	$1.14b	6.90%	1.00		
foxbusiness	rwt		$14.45		-0.21	996,149			$14.66									
google-finance	rwt	(-1.43%)	14.45	14.63	-0.21	996,149.00	14.67	14.36		17.16	13.49	78.55m	14.45	1.14b	6.92	0.25	1.00	
howthemarketworks	rwt	-1.432%	14.45	14.63	-0.21	988,338	14.67	14.36	14.66									
hpcwire	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
insidestocks	rwt	-1.43%	14.45	14.61	-0.21	988338	14.67	14.36					price earnings ratio: 10.32					
investopedia	rwt	-1.43 %	$14.45	14.63	-0.21				14.66									
investorguide	rwt	-1.43%	14.45	14.63	-0.21		14.67	14.36		17.16	13.49		14.66	1.135b			1.00	
marketintellisearch	rwt	-1.43 %	$14.45	$14.63	-0.21	1073.20k	$14.67	$14.36	$14.66			78.55m	14.66	1.15b	6.82 %		1.00	
marketwatch	rwt	-1.43%	$14.45	open: 14.63	-0.21	22,274	$14.67	$14.36	$14.66	$17.16	$13.49		14.39	$1.18b	6.92%	0.25	1.00	
minyanville	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
msn-money	rwt	-1.43%	14.45	14.63	-0.21	988,743	14.67	14.36	14.66	17.16	13.49	78.55 mil	14.45	1.15 bil	6.82%	1.00	1.00	
nasdaq-com	rwt	1.43%	$ 14.45		0.21	988,338	$ 14.67	$ 14.36	$ 14.66	$ 17.16	$ 13.49	78,548,000	14.45	$ 1,135,018,600	6.82 %	$1.000000	$ 1	
optimum	rwt	-1.43%	14.45 ( 4:15 pm edt)	14.63	-0.21	988,338	14.67	14.36	14.66	17.16	13.49	78.55m	14.4	1.1b	6.92	1.00	1.00	
paidcontent	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
pc-quote	rwt	-1.43%	14.45	14.63	-0.21	996,149	14.67	14.36	14.66	17.16	13.49	80,722,332	14.85	1,166,438,000		0.25		
personal-wealth-biz	rwt	-1.43%	14.45	14.63	-0.21	996,149	14.67	14.36	14.66	17.16	13.49		14.66		6.82	1.00	1.00	
predictwallstreet	rwt	-1.43%	14.45		-0.21	988,743												
raymond-james	rwt	-1.43	14.45	14.63	-0.21	988,743	14.67	14.36	14.45	17.16	13.49		14.17				1.02	
renewable-energy-world	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
screamingmedia	rwt																	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	-1.43%	last trade: 14.45		change: -0.210								p/e ratio: 14.66					
smartmoney	rwt	(-1.43%)	14.45	$14.63	-0.21	988,743	$14.67	$14.36	$14.66	$17.16	$13.49			1,151,500	6.82%	$0.25		
stocknod	rwt	-1.432%	14.45 usd	14.63	-0.2100	988,743	14.67	14.36	14.66	17.16	13.49	78,548,044						
stockpickr	rwt	-1.43%	$14.45 -0.21 | -1.43%	14.61	-0.21	988.74k	14.67	14.36	14.66	17.16	13.49							
stocksmart	rwt	%	$15.105	14.96		22,801	15.51	15.07										
stocktwits	rwt	-1.43%	14.45		-0.21													
streetinsider-com	rwt	1.43%	14.45	$14.63	-0.21	988,743	$14.67	$14.36	$14.66	$17.16	$13.49		14.45				$1.00	
thecramerreport	rwt		14.66	14.82	-0.19	247885	14.85	14.61										
thestree	rwt	-1.43%	$14.45	14.61	-0.21	988743	14.67	14.36	14.66	-17.16	13.49	7.8548044e7		1.166438453e9				
tickerspy	rwt	-1.43%	$14.45	14.63	-0.21	988,743	14.67	14.36	14.66	17.16	13.49		14.7	1.1b	6.82%	$0.25		
tmx-quotemedia	rwt	-1.43%	14.450	14.630	-0.210	996,149	14.670	14.360	14.660	17.160	13.490	78,548,044	14.70	1,135,019,236	6.821	0.250 usd	1.00	
updown	rwt	-1.43%	$14.45	$14.63	-$0.21	973,470	$14.67	$14.36	$14.66	$17.16	$13.49	78.54b	14.22	$1.16b			1.04	
wallstreetsurvivor	rwt	-1.43%	14.45	14.63	-0.21	988,338	14.67	14.36		17.16	13.49		14.70	$1b	6.80%	1.00 -	1.36	
yahoo-finance	rwt	1.43%	14.45	14.63	0.21	988,743	14.67	14.36	14.66	17.16	13.49		14.45	1.14b	6.70%	1.00	1.00	
ycharts-com	rwt	-1.43%	14.45		-0.21					17.16	13.49		14.45	1.13b	6.80%		1.00	
zacks	rwt	(-1.43%)	14.45		-0.21	vol.  996,149	14.67	14.36		17.16	13.49		14.66	1.15 b	6.82	1.00	1	
advfn	etm	-5.14	7.75	8.1	-0.42	162264	8.19	7.65										
barchart	etm	-5.14%	7.75	8.10	-0.42	301,179	8.19	7.65	8.17	13.63	4.97		7.91	$294.97 m			+1.16	
barrons	etm	5.14%	7.75	8.10	-0.42	160,574	8.19	7.65				37.68 million		$334.05 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-5.141%	7.750	8.100	-0.420	162,264	8.190	7.650		13.63	4.97	31.029mil	6.513	298.289mil			1.190	
boston-com	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
bostonmerchant	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
business-insider	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
chron	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
cio-com	etm	-5.14%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567	6.739	240m				
cnn-money	etm	-5.14%today&rsquo;s change	7.75data as of 4:07pm et	8.08	-0.42	160,574	8.19	7.65	8.17				6.7	$240.5m				
easystockalterts	etm	-5.19%	7.75	8.10	-0.42	162264	8.19	7.65	8.17	13.63	4.97		6.74				1.15	
eresearch-fidelity-com	etm	-5.14%	7.7500	8.1000	-0.4200	-9.12%	8.1900	7.6500	8.1700	13.6300	4.9700	38,396,000	18.23	$313.70m				
finance-abc7-com	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
financial-content	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-5.1%	$7.75	8.10	-0.42	162,264	8.19	7.65	8.17	13.63	4.97	31 mil	6.7	240 mil	0.0	0.00	1.16	
finviz	etm	-5.14%	7.75			162,264			8.17	-43.14%	55.94%	38.40m	6.74	297.60m			1.15	
fool	etm	-5.14%	$7.75	$8.10	-0.42	162,264	$8.19	$7.65	$8.17	$13.63	$4.97		7.60	$297.57m	39.60%	0.40		
foxbusiness	etm		$7.75		-0.42	163,067			$8.17									
google-finance	etm	(-5.14%)	7.75	8.10	-0.42	162,264.00	8.19	7.65		13.63	4.97	38.40m	6.72	297.57m			1.15	
howthemarketworks	etm	-5.141%	7.75	8.1	-0.42	160,574	8.19	7.65	8.17									
hpcwire	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
insidestocks	etm	-5.14%	7.75	8.10	-0.42	160574	8.19	7.65					price earnings ratio: 6.35					
investopedia	etm	-5.14 %	$7.75	8.10	-0.42				8.17									
investorguide	etm	-5.14%	7.75	8.10	-0.42		8.19	7.65		13.63	4.97		7.12	279.6m			1.148	
marketintellisearch	etm	-5.14 %	$7.75	$8.10	-0.42	140.40k	$8.19	$7.65	$8.17			38.40m	7.10	0.31b	0.0 %		1.15	
marketwatch	etm	-5.14%	$7.75	open: 8.10	-0.42	1,690	$8.19	$7.65	$8.17	$13.63	$4.97		6.78	$334.05m			1.14	
minyanville	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
msn-money	etm	-5.14%	7.75	8.10	-0.42	162,264	8.19	7.65	8.17	13.63	4.97	38.40 mil	6.74	313.7 mil			1.15	
nasdaq-com	etm	5.14%	$ 7.75		0.42	162,264	$ 8.19	$ 7.65	$ 8.17	$ 13.63	$ 4.97	31,029,000	6.68	$ 240,474,750	4.9 %	$0.400000	$ 1.16	
optimum	etm	-5.14%	7.75 ( 4:15 pm edt)	8.10	-0.42	162,264	8.19	7.65	8.17	13.63	4.97	31.03m	6.7	240.5m	5.16	0.40	1.15	
paidcontent	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
pc-quote	etm	-5.14%	7.75	8.1	-0.42	162,264	8.19	7.65	8.17	13.63	4.97	33,551,355	7.28696	260,023,000		0.1		
personal-wealth-biz	etm	-5.14%	7.75	8.10	-0.42	163,067	8.19	7.65	8.17	13.63	4.97		7.12			0.00	1.148	
predictwallstreet	etm	-5.14%	7.75		-0.42	162,264												
raymond-james	etm	-5.14	7.75	8.10	-0.42	162,264	8.19	7.65	7.75	13.63	4.97		6.41				1.21	
renewable-energy-world	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
screamingmedia	etm																	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-5.14%	last trade: 7.75		change: -0.420								p/e ratio: 7.12					
smartmoney	etm	(-5.14%)	7.75	$8.10	-0.42	162,264	$8.19	$7.65	$8.17	$13.63	$4.97			253,500	0.00%	$0.10		
stocknod	etm	-5.141%	7.750 usd	8.100	-0.4200	162,264	8.190	7.650	8.170	13.63	4.970	31,028,567						
stockpickr	etm	-5.14%	$7.75 -0.42 | -5.14%	8.10	-0.42	162.26k	8.19	7.65	8.17	13.63	4.97							
stocksmart	etm	%	$8.4	11.51		12,608	9.31	8.38										
stocktwits	etm	-5.14%	7.75		-0.42													
streetinsider-com	etm	5.14%	7.75	$8.10	-0.42	162,264	$8.19	$7.65	$8.17	$13.63	$4.97		6.74				$1.15	
thecramerreport	etm		8.17	8.38	-0.21	152598	8.47	8.13										
thestree	etm	-5.14%	$7.75	8.1	-0.42	162264	8.19	7.65	8.17	-13.63	4.97	3.8396099e7		2.60019391e8				
tickerspy	etm	-5.14%	$7.75	8.10	-0.42	162,264	8.19	7.65	8.17	13.63	4.97		7.1	313.6m	0.00%	$0.10		
tmx-quotemedia	etm	-5.14%	7.750	8.100	-0.420	163,067	8.190	7.650	8.170	13.630	4.970	38,396,099	7.10	297,569,767			1.15	
updown	etm	-5.14%	$7.75	$8.10	-$0.42	160,574	$8.19	$7.65	$8.17	$13.63	$4.97	38.39b	6.94	$322m			1.21	
wallstreetsurvivor	etm	-5.14%	7.75	8.10	-0.42	160,574	8.19	7.65		13.63	4.97		7.10	$254m			1.23	
yahoo-finance	etm	5.14%	7.75	8.10	0.42	162,264	8.19	7.65	8.17	13.63	4.97		6.75	279.59m			1.15	
ycharts-com	etm	-5.14%	7.75		-0.42					13.63	4.97		6.74	294.96m	0.00%		1.15	
zacks	etm	(-5.14%)	7.75		-0.42	vol.  162,264	8.19	7.65		13.63	4.97		7.71	313.70 m	0.00	0.00	1.06	
advfn	clc	-3.34	44.51	45.85	-1.54	223764	45.8521	44.28										
barchart	clc	-3.34%	44.51	45.85	-1.54	223,764	45.85	44.28	46.05	48.77	32.86		21.61	$2.24 b	0.89%	$0.42	+2.19	
barrons	clc	3.34%	44.51	45.85	-1.54	223,764	45.852	44.28				51.16 million		$2.40 billion	0.94%	$0.1		
bloomberg	clc	-3.344%	44.510	45.850	-1.540	223,764	45.852	44.280		48.77	33.22	50.410mil	20.324	2,243.766mil	0.942	0.105 regular cash	2.190	
boston-com	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
bostonmerchant	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
business-insider	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
chron	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
cio-com	clc	-3.34%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377	20.32	2b	0.9	0.42		
cnn-money	clc	-3.34%	44.51	45.85	-1.54	223,764	45.85	44.28	46.05				20.3	$2.2b	0.94%			
easystockalterts	clc	-3.36%	44.51	45.85	-1.54	223764	45.85	44.28	46.05	48.77	33.22		20.32				2.19	
eresearch-fidelity-com	clc	-3.34%	44.5100	45.8500	-1.5400	+22.83%	45.8521	44.2800	46.0500	48.7700	33.2200	50,410,000	8.47	$2.32b	$0.105000	07/22/11		
finance-abc7-com	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
financial-content	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
finapps-forbes-com	clc	-3.3%	$44.51	45.85	-1.54	223,764	45.85	44.28	46.05	48.77	33.22	50 mil	20.3	2 bil	0.9	0.42	2.19	
finviz	clc	-3.34%	44.51			223,764			46.05	-8.73%	35.27%	50.41m	21.03	2.32b		0.42	2.19	
fool	clc	-3.34%	$44.51	$45.85	-1.54	223,764	$45.85	$44.28	$46.05	$48.77	$33.22		21.60	$2.24b	1.20%	0.42		
foxbusiness	clc		$44.51		-1.54	228,222			$46.05									
google-finance	clc	(-3.34%)	44.51	45.85	-1.54	223,764.00	45.85	44.28		48.77	33.22	50.41m	20.36	2.24b	0.94	0.10	2.19	
howthemarketworks	clc	-3.344%	44.51	45.85	-1.54	223,764	45.8521	44.28	46.05									
hpcwire	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
insidestocks	clc	-3.34%	44.51	45.85	-1.54	223764	45.85	44.28					price earnings ratio: 20.32					
investopedia	clc	-3.34 %	$44.51	45.85	-1.54				46.05									
investorguide	clc	-3.34%	44.51	45.85	-1.54		45.8521	44.28		48.77	33.22		21.05	2.244b			2.188	
marketintellisearch	clc	-3.34 %	$44.51	$45.85	-1.54	267.40k	$45.85	$44.28	$46.05			50.41m	21.03	2.32b	0.91 %		2.19	
marketwatch	clc	-3.34%	$44.51	open: 45.85	-1.54	8,889	$45.85	$44.28	$46.05	$48.77	$33.22		20.38	$2.40b	0.94%	0.11	2.18	
minyanville	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
msn-money	clc	-3.34%	44.51	45.85	-1.54	223,764	45.85	44.28	46.05	48.77	33.22	50.41 mil	20.32	2.32 bil	0.91%	0.42	2.19	
nasdaq-com	clc	3.34%	$ 44.51		1.54	223,764	$ 45.8521	$ 44.28	$ 46.05	$ 48.77	$ 33.22	50,410,000	20.32	$ 2,243,749,100	0.91 %	$0.420000	$ 2.19	
optimum	clc	-3.34%	44.51 ( 4:01 pm edt)	45.85	-1.54	223,764	45.85	44.28	46.05	48.77	33.22	50.41m	20.3	2.2b	0.94	0.42	2.19	
paidcontent	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
pc-quote	clc	-3.34%	44.51	45.85	-1.54	228,222	45.8521	44.28	46.05	48.77	33.22	53,603,804	21.61187	2,385,905,000		0.105		
personal-wealth-biz	clc	-3.34%	44.51	45.85	-1.54	228,222	45.8521	44.28	46.05	48.77	33.22		21.05		0.91	0.42	2.188	
predictwallstreet	clc	-3.34%	44.51		-1.54	223,764												
raymond-james	clc	-3.34	44.51	45.85	-1.54	223,764	45.85	44.28	44.51	48.77	33.22		20.14				2.21	
renewable-energy-world	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
screamingmedia	clc																	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	-3.34%	last trade: 44.51		change: -1.540								p/e ratio: 21.05					
smartmoney	clc	(-3.34%)	44.51	$45.85	-1.54	223,764	$45.85	$44.28	$46.05	$48.77	$33.22			2,321,400	0.91%	$0.11		
stocknod	clc	-3.344%	44.51 usd	45.85	-1.540	223,764	45.85	44.28	46.05	48.77	33.22	50,410,377						
stockpickr	clc	-3.34%	$44.51 -1.54 | -3.34%	45.85	-1.54	223.76k	45.85	44.28	46.05	48.77	33.22							
stocksmart	clc	%	$41.05	43.51		22,769	42.5	41.05										
stocktwits	clc	-3.34%	44.51		-1.54													
streetinsider-com	clc	3.34%	44.51	$45.85	-1.54	223,764	$45.85	$44.28	$46.05	$48.77	$33.22		20.32				$2.19	
thecramerreport	clc		46.05	47.24	-1.28	133666	47.24	46.03										
thestree	clc	-3.34%	$44.51	45.85	-1.54	223764	45.85	44.28	46.05	-48.77	33.22	5.0410377e7		2.385923143e9				
tickerspy	clc	-3.34%	$44.51	45.85	-1.54	223,764	45.85	44.28	46.05	48.77	33.22		21.0	2.3b	0.91%	$0.10		
tmx-quotemedia	clc	-3.34%	44.510	45.850	-1.540	228,222	45.852	44.280	46.050	48.770	33.220	50,410,377	21.00	2,243,765,880	0.912	0.105 usd	2.19	
updown	clc	-3.34%	$44.51	$45.85	-$1.54	219,133	$45.85	$44.28	$46.05	$48.77	$33.22	50.41b	21.40	$2.38b				
wallstreetsurvivor	clc	-3.34%	44.51	45.85	-1.54	223,764	45.85	44.28		48.77	33.22		21.00	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	3.34%	44.51	45.85	1.54	223,764	45.85	44.28	46.05	48.77	33.22		20.34	2.24b	0.90%	0.42	2.19	
ycharts-com	clc	-3.34%	44.51		-1.54					48.77	33.22		20.32	2.24b	0.93%		2.19	
zacks	clc	(-3.34%)	44.51		-1.54	vol.  223,764	45.85	44.28		48.77	33.22		21.03	2.32 b	0.91	0.42	2.19	
advfn	clh	-2.95	53.75	55.67	-1.635	500784	55.67	53.57										
barchart	clh	-51.48%	53.75	55.67	-57.02	500,784	55.67	53.57	110.77	57.04	29.15		21.50	$1.42 b			+5.40	
barrons	clh	2.95%	53.75	55.67	-1.635	496,994	55.67	53.57				26.47 million		$2.97 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	-2.952%	53.750	55.670	-1.635	500,784	55.670	53.570		57.04	29.15	52.940mil	19.196	2,845.520mil			2.800	
boston-com	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30	52,939,888						
bostonmerchant	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30	52,939,888						
business-insider	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30	52,939,888						
chron	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30	52,939,888						
cio-com	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30	52,939,888	9.972	3b				
cnn-money	clh	-2.95%	53.75	55.67	-1.63	500,684	55.67	53.57	55.39				10.0	$1.4b				
easystockalterts	clh	-102.43%	53.75	55.67	-57.02	500784	55.67	53.57	110.77	114.09	58.30		9.97				5.39	
eresearch-fidelity-com	clh	-2.95%	53.7500	55.6700	-1.6350	+68.73%	55.6700	53.5700	55.3850	114.0900	58.3000	26,470,000	5.90	$2.93b				
finance-abc7-com	clh	-51.48%	53.75 usd	55.67	-57.02	500,684	55.67	53.57	110.77	114.09	58.30							
finance-abc7chicago-com	clh	-51.48%	53.75 usd	55.67	-57.02	500,684	55.67	53.57	110.77	114.09	58.30							
financial-content	clh	-51.48%	53.75 usd	55.67	-57.02	500,684	55.67	53.57	110.77	114.09	58.30							
finapps-forbes-com	clh	-3.0%	$53.75	55.67	-1.63	500,684	55.67	53.57	55.38	57.04	29.15	53 mil	20.2	3 bil	0.0	0.00	2.66	
finviz	clh	-2.94%	53.75			500,684			55.38	-5.77%	84.39%	26.47m	10.14	1.42b			5.30	
fool	clh	-2.95%	$53.75	$55.67	-1.63	500,684	$55.67	$53.57	$55.38	$114.09	$58.30		20.80	$1.42b				
foxbusiness	clh		$53.75		-1.64	502,338			$55.38									
google-finance	clh	(-2.95%)	53.75	55.67	-1.63	500,784.00	55.67	53.57		114.09	53.57	52.94m	20.28	2.85b			2.65	
howthemarketworks	clh	-51.476%	53.75	55.67	-57.02	497,094	55.67	53.57	110.77									
hpcwire	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30	52,939,888						
insidestocks	clh	-2.95%	53.75	55.67	-1.63	497094	55.67	53.57					price earnings ratio: 19.91					
investopedia	clh	-51.48 %	$53.75	55.67	-57.02				110.77									
investorguide	clh	-2.95%	53.75	55.67	-1.635		55.67	53.57		114.09	58.30		10.28	1.419b			5.386	
marketintellisearch	clh	-2.94 %	$53.75	$55.67	-1.63	445.00k	$55.67	$53.57	$55.38			26.47m	10.45	1.47b	0.0 %		5.30	
marketwatch	clh	-2.95%	$53.75	open: 55.67	-1.64	3,871	$55.67	$53.57	$55.39	$114.09	$53.57		10.18	$2.97b			5.28	
minyanville	clh	-51.48%	53.75 usd	55.67	-57.02	500,684	55.67	53.57	110.77	114.09	58.30							
msn-money	clh	-2.95%	53.75	55.67	-1.63	500,684	55.67	53.57	55.39	114.09	58.30	26.47 mil	10.18	2.93 bil			5.39	
nasdaq-com	clh	2.96%	$ 53.75		1.64	500,684	$ 55.67	$ 53.57	$ 55.39	$ 114.09	$ 58.30	52,940,000	9.95	$ 2,845,525,000			$ 5.40	
optimum	clh	-51.48%	53.75 ( 4:15 pm edt)	55.67	-57.02	500,684	55.67	53.57	110.77	114.09	58.30		10.0				5.39	
paidcontent	clh	-51.48%	53.75 usd	55.67	-57.02	500,684	55.67	53.57	110.77	114.09	58.30							
pc-quote	clh	-2.94%	53.75	55.67	-1.63	500,784	55.67	53.57	55.385	114.09	58.30	55,269,358	21.25568	2,970,728,000				
personal-wealth-biz	clh	-2.95%	53.75	55.67	-1.635	502,338	55.67	53.57	55.385	114.09	58.30		10.28			0.00	5.386	
predictwallstreet	clh	-2.95%	53.75		-1.64	500,784												
raymond-james	clh	-2.95	53.75	55.67	-1.64	500,784	55.67	53.57	53.75	114.09	58.30		10.10				5.32	
renewable-energy-world	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30							
screamingmedia	clh																	
scroli	clh	%	clh			0												
simple-stock-quotes	clh	-2.95%	last trade: 53.75		change: -1.635								p/e ratio: 10.28					
smartmoney	clh	(-2.95%)	53.75	$55.67	-1.64	500,784	$55.67	$53.57	$55.38	$114.09	$58.30			2,932,100	0.00%	$1.00		
stocknod	clh	-51.48%	53.75 usd	55.67	-57.02	500,784	55.67	53.57	110.77	114.09	58.30							
stockpickr	clh	-2.95%	$53.75 -1.64 | -2.95%	55.00	-1.64	500.68k	55.67	53.57	55.38	114.09	58.30							
stocksmart	clh	%	$98.58	83.93		23,267	103.09	98.58										
stocktwits	clh	-2.87%	53.79		-1.59													
streetinsider-com	clh	51.48%	53.75	$55.67	-57.02	500,684	$55.67	$53.57	$110.77	$114.09	$58.30		9.97				$5.39	
thecramerreport	clh		110.77	112.44	-1.46	143584	112.73	110.52										
thestree	clh	-2.95%	$53.75	55.0	-1.64	500684	55.67	53.57	55.38	-114.09	58.3	2.6469944e7		2.970721815e9				
tickerspy	clh	-2.95%	$53.75	55.67	-1.64	497,094	55.67	53.57	55.39	114.09	58.30		21.0	1.4b	0.00%	$0.00		
tmx-quotemedia	clh	-2.95%	53.750	55.670	-1.635	502,338	55.670	53.570	55.385	114.090	58.300	52,939,888	20.60	2,845,518,980			2.70	
updown	clh	-2.94%	$53.75	$55.67	-$1.63	496,913	$55.67	$53.57	$55.38	$57.04	$29.15		20.71	$2.97b				
wallstreetsurvivor	clh	-51.48%	53.75	55.67	-57.02	497,094	55.67	53.57		57.05	29.15		20.60	$3b			2.47	
yahoo-finance	clh	2.95%	53.75	55.67	1.63	500,784	55.67	53.57	55.38	114.09	53.57		9.98	1.42b			5.39	
ycharts-com	clh	-51.44%	53.79		-56.98					114.09	58.30		9.98	1.42b	0.00%		5.39	
zacks	clh	(-2.96%)	53.75		-1.64	vol.  500,784	55.67	53.57		57.05	29.15		21.22	2.93 b	0.00	0.00	5.22	
advfn	cavm	-8.31	33.99	36.45	-3.08	3264822	36.45	33.3										
barchart	cavm	-8.31%	33.99	36.45	-3.08	4,423,226	36.45	33.30	37.07	48.30	22.16		61.78	$1.60 b			+0.84	
barrons	cavm	8.31%	33.99	36.45	-3.08	3.180m	36.45	33.30				48.24 million		$1.86 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	-8.309%	33.990	36.450	-3.080	3,264,822	36.450	33.300		48.30	22.16	48.558mil	72.319	1,650.479mil			0.470	
boston-com	cavm	-8.309%	33.99 usd	36.45	-3.080	3,263,222	36.45	33.30	37.07	45.39	36.48	48,431,720						
bostonmerchant	cavm	-8.309%	33.99 usd	36.45	-3.080	3,263,222	36.45	33.30	37.07	45.39	36.48	48,431,720						
business-insider	cavm	-8.309%	33.99 usd	36.45	-3.080	3,263,222	36.45	33.30	37.07	45.39	36.48	48,431,720						
chron	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,202	36.45	33.30	37.07	45.39	36.48	48,431,720						
cio-com	cavm	-8.31%	33.99 usd	36.45	-3.080	3,259,202	36.45	33.30	37.07	45.39	36.48	48,431,720	39.52	2b				
cnn-money	cavm	-8.31%	33.99	36.06	-3.08	3,260,802	36.20	33.30	37.07				39.5	$1.6b				
easystockalterts	cavm	-8.45%	33.99	36.45	-3.08	3259102	36.45	33.30	37.07	48.30	22.16		39.52				0.86	
eresearch-fidelity-com	cavm	-8.31%	33.9900	36.4500	-3.0800		36.4500	33.3000	37.0700	48.3000	22.1600		6.29	$1.80b				
finance-abc7-com	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,102	36.45	33.30	37.07	45.39	36.48	48,431,720						
finance-abc7chicago-com	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,102	36.45	33.30	37.07	45.39	36.48	48,431,720						
financial-content	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,102	36.45	33.30	37.07	45.39	36.48	48,431,720						
finapps-forbes-com	cavm	-8.3%	$33.99	36.45	-3.08	3,260,702	36.45	33.30	37.07	48.30	22.16	49 mil	40.5	2 bil	0.0	0.00	0.84	
finviz	cavm	-8.31%	33.99			3,260,702			37.07	-29.63%	53.38%	48.56m	44.13	1.80b			0.84	
fool	cavm	-8.31%	$33.99	$36.45	-3.08	3,255,075	$36.45	$33.30	$37.07	$48.30	$22.16		43.10	$1.65b				
foxbusiness	cavm		$33.99		-3.08	3,269,638			$37.07									
google-finance	cavm	(-8.31%)	33.99	36.45	-3.08	3.26m	36.45	33.30		48.30	22.16	48.43m	40.26	1.65b			0.84	
howthemarketworks	cavm	-8.309%	33.99	36.45	-3.08	3,253,475	36.45	33.3	37.07									
hpcwire	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,202	36.45	33.30	37.07	45.39	36.48	48,431,720						
insidestocks	cavm	-8.31%	33.99	36.45	-3.08	3269538	36.45	33.30					price earnings ratio: 32.07					
investopedia	cavm	-8.31 %	$33.99	36.45	-3.08				37.07									
investorguide	cavm	-8.31%	33.99	36.09	-3.08		36.45	33.30		48.30	22.16		44.24	1.646b			0.838	
marketintellisearch	cavm	-8.31 %	$33.99	$36.09	-3.08	3215.20k	$36.45	$33.30	$37.07			48.56m	44.13	1.80b	0.0 %		0.84	
marketwatch	cavm	-8.31%	$33.99	open: 36.45	-3.08	37,231	$36.45	$33.30	$37.07	$48.30	$22.16		40.57	$1.86b			0.84	
minyanville	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,102	36.45	33.30	37.07	45.39	36.48	48,431,720						
msn-money	cavm	-8.31%	33.99	36.45	-3.08	3.26 mil	36.45	33.30	37.07	48.30	22.16	48.56 mil	39.07	1.8 bil			0.84	
nasdaq-com	cavm	8.31%	$ 33.99	$ 36.45	3.08	3,260,702	$ 36.45	$ 33.30	$ 37.07	$ 48.30	$ 22.16	48,432,000	40.46	$ 1,646,203,680			$ 0.84	
optimum	cavm	-8.31%	33.99 ( 4:00 pm edt)	36.45	-3.08	3,259,102	36.45	33.30	37.07	48.30	22.16	48.43m	39.5	1.6b			0.86	
paidcontent	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,102	36.45	33.30	37.07	45.39	36.48	48,431,720						
pc-quote	cavm	-8.31%	33.99	36.45	-3.08	3,269,038	36.45	33.3	37.07	48.30	22.16	52,958,076	42.6092	1,800,045,000				
personal-wealth-biz	cavm	-8.31%	33.99	36.09	-3.08	3,269,638	36.45	33.30	37.07	48.30	22.16		44.24			0.00	0.838	
predictwallstreet	cavm	-8.31%	34.04		-3.08	3,260,702												
raymond-james	cavm	-8.31	33.99	36.45	-3.08	3,260,702	36.45	33.30	33.99	48.30	22.16		37.35				0.91	
renewable-energy-world	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,102	36.45	33.30	37.07	45.39	36.48	48,431,720						
screamingmedia	cavm																	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	-8.31%	last trade: 33.99		change: -3.080								p/e ratio: 44.24					
smartmoney	cavm	(-8.31%)	33.99	$36.45	-3.08	3,260,802	$36.45	$33.30	$37.07	$48.30	$22.16			1,795,400	0.00%	$0.00		
stocknod	cavm	-8.309%	33.99 usd	36.45	-3.080	3,259,202	36.45	33.30	37.07	45.39	36.48	48,431,720						
stockpickr	cavm	-8.31%	$33.99 -3.08 | -8.31%	36.45	-3.08	3.26m	36.45	33.30	37.07	48.30	22.16							
stocksmart	cavm	%	$42.3	38.49		163,500	44.53	42.28										
stocktwits	cavm	-8.28%	34.00		-3.07													
streetinsider-com	cavm	8.31%	33.99	$36.45	-3.08	3,259,102	$36.45	$33.30	$37.07	$48.30	$22.16		39.52				$0.86	
thecramerreport	cavm		37.07	37.07	0.00	1204348	37.71	36.48										
thestree	cavm	-8.31%	$33.99	36.45	-3.08	3260702	36.45	33.3	37.07	-48.3	22.16	4.843172e7		1.79536386e9				
tickerspy	cavm	-8.31%	$33.99	36.45	-3.08	3,260,802	36.45	33.30	37.07	48.30	22.16		42.6	1.7b	0.00%	$0.00		
tmx-quotemedia	cavm	-8.31%	33.990	36.450	-3.080	3,269,638	36.450	33.300	37.070	48.300	22.160	48,431,720	43.10	1,646,194,163			0.86	
updown	cavm	-8.31%	$33.99	$36.45	-$3.08	3,231,149	$36.45	$33.30	$37.07	$48.30	$22.16	48.43b	40.49	$1.79b			0.92	
wallstreetsurvivor	cavm	-8.31%	33.99	36.45	-3.08	3,253,475	36.45	33.30		48.30	22.16		43.10	$2b			0.77	
yahoo-finance	cavm	8.31%	33.99	36.09	3.08	3,260,702	36.45	33.30	37.07	48.30	22.16		40.56	1.65b			0.84	
ycharts-com	cavm	-8.28%	34.00		-3.07					48.30	22.16		39.08	1.60b	0.00%		0.87	
zacks	cavm	(-8.31%)	33.99		-3.08	vol.  3,267,938	36.45	33.30		48.30	22.16		61.78	1.80 b	0.00	0.00	.6	
advfn	ess	-2.67	139.07	142.05	-3.82	286717	142.48	138.93										
barchart	ess	-2.67%	139.07	142.05	-3.82	286,717	142.48	138.93	142.89	144.77	96.82		28.29	$4.47 b	2.91%	$4.16	+0.96	
barrons	ess	2.67%	139.07	142.05	-3.82	283,262	142.48	138.93				29.73 million		$4.68 billion	2.99%	$1.04		
bloomberg	ess	-2.673%	139.070	142.050	-3.820	286,717	142.480	138.930		144.77	100.27	32.588mil	135.019	4,532.047mil	2.980	1.040 regular cash	1.030	
boston-com	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
bostonmerchant	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
business-insider	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
chron	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
cio-com	ess	-2.67%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240	146.39	5b	2.9	4.16		
cnn-money	ess	-2.67%	139.07	142.05	-3.82	283,617	142.48	138.93	142.89				146.4	$4.5b	2.99%			
easystockalterts	ess	-2.69%	139.07	142.05	-3.82	286717	142.48	138.93	142.89	144.77	100.27		146.39				0.95	
eresearch-fidelity-com	ess	-2.67%	139.0700	142.0500	-3.8200	+34.04%	142.4800	138.9300	142.8900	144.7700	100.2700	32,588,000	9.88	$4.66b	$1.040000	07/15/11		
finance-abc7-com	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
finance-abc7chicago-com	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
financial-content	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
finapps-forbes-com	ess	-2.7%	$139.07	142.05	-3.82	286,717	142.48	138.93	142.89	144.77	100.27	33 mil	144.9	5 bil	3.0	4.16	0.96	
finviz	ess	-2.67%	139.07			286,617			142.89	-3.94%	43.63%	32.59m	143.37	4.53b		4.16	0.97	
fool	ess	-2.67%	$139.07	$142.05	-3.82	283,617	$142.48	$138.93	$142.89	$144.77	$100.27		150.40	$4.53b	5.20%	4.16		
foxbusiness	ess		$139.07		-3.82	286,717			$142.89									
howthemarketworks	ess	-2.673%	139.07	142.05	-3.82	283,262	142.48	138.93	142.89									
hpcwire	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
insidestocks	ess	-2.67%	139.07	142.05	-3.82	283362	142.48	138.93					price earnings ratio: 26.24					
investopedia	ess	-2.67 %	$139.07	142.05	-3.82				142.89									
investorguide	ess	-2.67%	139.07	142.05	-3.82		142.48	138.93		144.77	100.27		148.53	4.532b			0.962	
marketintellisearch	ess	-2.67 %	$139.07	$142.05	-3.82	263.90k	$142.48	$138.93	$142.89			32.59m	147.31	4.66b	2.91 %		0.97	
marketwatch	ess	-2.67%	$139.07	open: 142.05	-3.82	14,703	$142.48	$138.93	$142.89	$144.77	$100.27		151.00	$4.68b	2.99%	1.04	0.92	
minyanville	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
msn-money	ess	-2.67%	139.07	142.05	-3.82	286,717	142.48	138.93	142.89	144.77	100.27	32.59 mil	144.86	4.66 bil	2.91%	4.16	0.97	
nasdaq-com	ess	2.67%	$ 139.07		3.82	286,717	$ 142.48	$ 138.93	$ 142.89	$ 144.77	$ 100.27	32,588,000	144.86	$ 4,532,013,160	2.91 %	$4.160000	$ 0.96	
optimum	ess	-2.67%	139.07 ( 4:15 pm edt)	142.05	-3.82	286,717	142.48	138.93	142.89	144.77	100.27	32.59m	146.4	4.5b	2.99	4.16	0.95	
paidcontent	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
pc-quote	ess	-2.67%	139.07	142.05	-3.82	286,717	142.48	138.93	142.89	144.77	100.27	33,480,789	148.83333	4,656,173,000		1.04		
personal-wealth-biz	ess	-2.67%	139.07	142.05	-3.82	286,717	142.48	138.93	142.89	144.77	100.27		148.53		2.90	4.146	0.962	
predictwallstreet	ess	-2.67%	139.07		-3.82	286,717												
raymond-james	ess	-2.67	139.07	142.05	-3.82	286,717	142.48	138.93	139.07	144.77	100.27		144.87				0.96	
renewable-energy-world	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
screamingmedia	ess																	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	-2.67%	last trade: 139.07		change: -3.820								p/e ratio: 148.53					
stocknod	ess	-2.673%	139.07 usd	142.05	-3.820	286,717	142.48	138.93	142.89	144.77	100.27	32,588,240						
stockpickr	ess	-2.67%	$139.07 -3.82 | -2.67%	142.05	-3.82	286.62k	142.48	138.93	142.89	144.77	100.27							
stocksmart	ess	%	$133.95	114.11		24,891	137.52	133.83										
stocktwits	ess	-2.70%	139.03		-3.86													
streetinsider-com	ess	2.67%	139.07	$142.05	-3.82	286,717	$142.48	$138.93	$142.89	$144.77	$100.27		146.39				$0.95	
thecramerreport	ess		142.89	143.00	+0.01	150932	144.059	141.86										
thestree	ess	-2.67%	$139.07	142.05	-3.82	286617	142.48	138.93	142.89	-144.77	100.27	3.258824e7		4.656207731e9				
tickerspy	ess	-2.67%	$139.07	142.05	-3.82	286,717	142.48	138.93	142.89	144.77	100.27		148.8	4.5b	2.91%	$1.04		
tmx-quotemedia	ess	-2.67%	139.070	142.050	-3.820	286,717	142.480	138.930	142.890	144.770	100.270	32,588,240	150.40	4,532,046,537	2.911	1.040 usd	0.95	
updown	ess	-2.67%	$139.07	$142.05	-$3.82	279,819	$142.48	$138.93	$142.89	$144.77	$100.27	32.58b	148.96	$4.65b			0.96	
wallstreetsurvivor	ess	-2.67%	139.07	142.05	-3.82	283,262	142.48	138.93		144.77	100.27		150.40	$5b	2.90%	4.13 -	1.14	
yahoo-finance	ess	2.67%	139.07	142.05	3.82	286,717	142.48	138.93	142.89	144.77	100.27		144.56	4.53b	2.90%	4.16	0.96	
ycharts-com	ess	-2.70%	139.03		-3.86					144.77	100.27		144.82	4.47b	2.98%		0.96	
zacks	ess	(-2.67%)	139.07		-3.82	vol.  286,717	142.48	138.93		144.77	100.27		28.3	4.66 b	2.91	4.16	5.05	
advfn	nsit	-6.36	16.78	17.82	-1.14	380393	17.82	16.69										
barchart	nsit	-6.36%	16.78	17.82	-1.14	410,095	17.82	16.69	17.92	19.56	12.45		10.90	$777.92 m			+1.70	
barrons	nsit	6.36%	16.78	17.82	-1.14	309,376	17.82	16.69				46.81 million		$862.36 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	-6.362%	16.780	17.820	-1.140	380,393	17.820	16.690		19.56	12.45	46.715mil	9.813	783.881mil			1.710	
boston-com	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
bostonmerchant	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
business-insider	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
chron	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
cio-com	nsit	-6.36%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171	9.871	784m				
cnn-money	nsit	-6.36%	16.78	17.81	-1.14	309,612	17.82	16.69	17.92				9.9	$783.9m				
easystockalterts	nsit	-6.40%	16.78	17.82	-1.14	380393	17.82	16.69	17.92	19.56	12.45		9.87				1.70	
eresearch-fidelity-com	nsit	-6.36%	16.7800	17.8200	-1.1400	+20.03%	17.8200	16.6900	17.9200	19.5600	12.4500	46,715,000	5.95	$837.13m				
finance-abc7-com	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
finance-abc7chicago-com	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
financial-content	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
finapps-forbes-com	nsit	-6.4%	$16.78	17.82	-1.14	380,393	17.82	16.69	17.92	19.56	12.45	47 mil	9.9	784 mil	0.0	0.00	1.70	
finviz	nsit	-6.36%	16.78			379,214			17.92	-14.21%	34.78%	46.72m	10.60	837.22m			1.69	
fool	nsit	-6.36%	$16.78	$17.82	-1.14	360,207	$17.82	$16.69	$17.92	$19.56	$12.45		10.80	$783.88m				
foxbusiness	nsit		$16.78		-1.14	380,493			$17.92									
google-finance	nsit	(-6.36%)	16.78	17.82	-1.14	380,393.00	17.82	16.69		19.56	12.45	46.72m	9.92	783.88m			1.69	
howthemarketworks	nsit	-6.362%	16.78	17.82	-1.14	358,507	17.82	16.69	17.92									
hpcwire	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
insidestocks	nsit	-6.36%	16.78	17.82	-1.14	380393	17.82	16.69					price earnings ratio: 9.87					
investopedia	nsit	-6.36 %	$16.78	17.82	-1.14				17.92									
investorguide	nsit	-6.36%	16.78	17.81	-1.14		17.82	16.69		19.56	12.45		10.62	783.9m			1.688	
marketintellisearch	nsit	-6.36 %	$16.78	$17.81	-1.14	357.00k	$17.82	$16.69	$17.92			46.72m	10.60	0.84b	0.0 %		1.69	
marketwatch	nsit	-6.36%	$16.78	open: 17.82	-1.14	20,338	$17.82	$16.69	$17.92	$19.56	$12.45		9.97	$862.36m			1.68	
minyanville	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
msn-money	nsit	-6.36%	16.78	17.82	-1.14	380,393	17.82	16.69	17.92	19.56	12.45	46.72 mil	9.93	837.14 mil			1.69	
nasdaq-com	nsit	6.36%	$ 16.78	$ 17.82	1.14	380,393	$ 17.82	$ 16.69	$ 17.92	$ 19.56	$ 12.45	46,715,000	9.87	$ 783,877,700			$ 1.70	
optimum	nsit	-6.36%	16.78 ( 4:22 pm edt)	17.82	-1.14	367,207	17.82	16.69	17.92	19.56	12.45	46.72m	9.9	783.9m			1.70	
paidcontent	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
pc-quote	nsit	-6.36%	16.78	17.82	-1.14	380,393	17.82	16.69	17.92	19.56	12.45	50,974,476	10.83432	855,352,000				
personal-wealth-biz	nsit	-6.36%	16.78	17.81	-1.14	380,493	17.82	16.69	17.92	19.56	12.45		10.62			0.00	1.688	
predictwallstreet	nsit	-6.36%	16.78		-1.14	380,393												
raymond-james	nsit	-6.36	16.78	17.82	-1.14	380,393	17.82	16.69	16.78	19.56	12.45		9.81				1.71	
renewable-energy-world	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
screamingmedia	nsit																	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	-6.36%	last trade: 16.78		change: -1.140								p/e ratio: 10.62					
smartmoney	nsit	(-6.36%)	16.78	$17.82	-1.14	380,393	$17.82	$16.69	$17.92	$19.56	$12.45			837,100	0.00%	$0.00		
stocknod	nsit	-6.362%	16.78 usd	17.82	-1.140	380,393	17.82	16.69	17.92	19.56	12.45	46,715,171						
stockpickr	nsit	-6.36%	$16.78 -1.14 | -6.36%	17.82	-1.14	380.39k	17.82	16.69	17.92	19.56	12.45							
stocksmart	nsit	%	$16.24	13.51		26,775	17.05	16.23										
stocktwits	nsit	-6.31%	16.79		-1.13													
streetinsider-com	nsit	6.36%	16.78	$17.82	-1.14	380,393	$17.82	$16.69	$17.92	$19.56	$12.45		9.87				$1.70	
thecramerreport	nsit		17.92	18.32	-0.39	108955	18.46	17.91										
thestree	nsit	-6.36%	$16.78	17.82	-1.14	380393	17.82	16.69	17.92	-19.56	12.45	4.6715171e7		8.55354781e8				
tickerspy	nsit	-6.36%	$16.78	17.82	-1.14	380,393	17.82	16.69	17.92	19.56	12.45		10.6	837.0m	0.00%	$0.00		
tmx-quotemedia	nsit	-6.36%	16.780	17.820	-1.140	380,493	17.820	16.690	17.920	19.560	12.450	46,715,171	10.50	783,880,569			1.70	
updown	nsit	-6.36%	$16.78	$17.82	-$1.14	354,889	$17.82	$16.69	$17.92	$19.56	$12.45	46.71b	10.68	$855m			1.71	
wallstreetsurvivor	nsit	-6.36%	16.78	17.82	-1.14	358,507	17.82	16.69		19.56	12.45		10.50	$837m			1.61	
yahoo-finance	nsit	6.36%	16.78	17.81	1.14	380,393	17.82	16.69	17.92	19.56	12.45		9.94	783.88m			1.69	
ycharts-com	nsit	-6.31%	16.79		-1.13					19.56	12.45		9.93	778.38m	0.00%		1.69	
zacks	nsit	(-6.36%)	16.78		-1.14	vol.  380,393	17.82	16.69		19.56	12.45		10.67	837.13 m	0.00	0.00	1.68	
advfn	lpx	-3.99	7.7	7.98	-0.32	2912994	7.98	7.66										
barchart	lpx	-3.99%	7.70	7.98	-0.32	2,912,994	7.98	7.66	8.02	11.63	6.25		0.00	$1.02 b			-0.31	
barrons	lpx	3.99%	7.70	7.98	-0.32	2.890m	7.98	7.66				129.10 million		$1.08 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	-3.990%	7.700	7.980	-0.320	2,912,994	7.980	7.660		11.62	6.25	132.151mil		1,017.563mil			-0.240	
boston-com	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,912,994	7.980	7.660	8.020	11.62	6.250	132,151,000						
bostonmerchant	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,912,994	7.980	7.660	8.020	11.62	6.250	132,151,000						
business-insider	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,912,994	7.980	7.660	8.020	11.62	6.250	132,151,000						
chron	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,912,994	7.980	7.660	8.020	11.62	6.250	132,151,000						
cio-com	lpx	-3.99%	7.700 usd	7.980	-0.3200	2,912,994	7.980	7.660	8.020	11.62	6.250	132,151,000		1b				
cnn-money	lpx	-3.99%	7.70	7.98	-0.32	2,902,110	7.98	7.66	8.02				nm	$1.0b				
easystockalterts	lpx	-4.01%	7.70	7.98	-0.32	2912994	7.98	7.66	8.02	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	-3.99%	7.7000	7.9800	-0.3200	-3.37%	7.9800	7.6600	8.0200	11.6250	6.2500	132,151,000	7.19	$1.06b				
finance-abc7-com	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,908,610	7.980	7.660	8.020	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,908,610	7.980	7.660	8.020	11.62	6.250	132,151,000						
financial-content	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,908,610	7.980	7.660	8.020	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	-4.0%	$7.70	7.98	-0.32	2,908,610	7.98	7.66	8.02	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	-3.99%	7.70			2,902,110			8.02	-33.79%	23.20%	132.15m		1.02b			-0.26	
fool	lpx	-3.99%	$7.70	$7.98	-0.32	2,902,110	$7.98	$7.66	$8.02	$11.63	$6.25		0.00	$1.02b	6.70%	0.60		
foxbusiness	lpx		$7.70		-0.32	2,913,194			$8.02									
google-finance	lpx	(-3.99%)	7.70	7.98	-0.32	2.91m	7.98	7.66		11.62	6.25	132.15m		1.02b			-0.26	
howthemarketworks	lpx	-3.99%	7.7	7.98	-0.32	2,890,439	7.98	7.66	8.02									
hpcwire	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,912,994	7.980	7.660	8.020	11.62	6.250	132,151,000						
insidestocks	lpx	-3.99%	7.70	7.98	-0.32	2913194	7.98	7.66										
investopedia	lpx	-3.99 %	$7.70	7.98	-0.32				8.02									
investorguide	lpx	-3.99%	7.70	7.97	-0.32		7.98	7.66		11.63	6.25			1.018b			-0.305	
marketintellisearch	lpx	-3.99 %	$7.70	$7.97	-0.32	2983.80k	$7.98	$7.66	$8.02			132.15m	0.00	1.06b	0.0 %		-0.26	
marketwatch	lpx	-3.99%	$7.70	open: 7.98	-0.32	38,705	$7.98	$7.66	$8.02	$11.63	$6.25			$1.08b				
minyanville	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,908,610	7.980	7.660	8.020	11.62	6.250	132,151,000						
msn-money	lpx	-3.99%	7.70	7.98	-0.32	2.91 mil	7.98	7.66	8.02	11.63	6.25	132.15 mil	-30.80	1.06 bil			-0.30	
nasdaq-com	lpx	3.99%	$ 7.70		0.32	2,908,610	$ 7.98	$ 7.66	$ 8.02	$ 11.625	$ 6.25	132,151,000		$ 1,017,562,700	7.48 %	$0.600000	$ -0.31	
optimum	lpx	-3.99%	7.70 ( 4:15 pm edt)	7.98	-0.32	2,908,610	7.98	7.66	8.02	11.62	6.25	132.15m		1.0b			-0.26	
paidcontent	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,908,610	7.980	7.660	8.020	11.62	6.250	132,151,000						
pc-quote	lpx	-3.99%	7.7	7.98	-0.32	2,912,994	7.98	7.66	8.02	11.63	6.25	138,329,494	-32.24	1,065,137,000		0.15		
personal-wealth-biz	lpx	-3.99%	7.70	7.97	-0.32	2,913,194	7.98	7.66	8.02	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	-3.99%	7.70		-0.32	2,908,610												
raymond-james	lpx	-3.99	7.70	7.98	-0.32	2,908,610	7.98	7.66	7.70	11.63	6.25						-0.25	
renewable-energy-world	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,908,610	7.980	7.660	8.020	11.62	6.250	132,151,000						
screamingmedia	lpx																	
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	-3.99%	last trade: 7.70		change: -0.320													
smartmoney	lpx	(-3.99%)	7.70	$7.98	-0.32	2,908,610	$7.98	$7.66	$8.02	$11.62	$6.25			1,059,900	0.00%	$0.15		
stocknod	lpx	-3.990%	7.700 usd	7.980	-0.3200	2,908,610	7.980	7.660	8.020	11.62	6.250	132,151,000						
stockpickr	lpx	-3.99%	$7.70 -0.32 | -3.99%	7.98	-0.32	2.90m	7.98	7.66	8.02	11.63	6.25							
stocksmart	lpx	%	$8.015	9.6		174,811	8.38	7.995										
stocktwits	lpx	-4.12%	7.69		-0.33													
streetinsider-com	lpx	3.99%	7.70	$7.98	-0.32	2,908,610	$7.98	$7.66	$8.02	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.02	8.06	-0.04	1374347	8.10	7.98										
thestree	lpx	-3.99%	$7.7	7.98	-0.32	2902110	7.98	7.66	8.02	-11.63	6.25	1.32151e8		1.06513706e9				
tickerspy	lpx	-3.99%	$7.70	7.98	-0.32	2,908,610	7.98	7.66	8.02	11.62	6.25		-32.1	1.0b	0.00%	$0.15		
tmx-quotemedia	lpx	-3.99%	7.700	7.980	-0.320	2,913,194	7.980	7.660	8.020	11.625	6.250	132,151,000		1,017,562,700			-0.31	
updown	lpx	-3.99%	$7.70	$7.98	-$0.32	2,823,812	$7.98	$7.66	$8.02	$11.62	$6.25	132.15b		$1.06b			-0.30	
wallstreetsurvivor	lpx	-3.99%	7.70	7.98	-0.32	2,890,439	7.98	7.66		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	3.99%	7.70	7.97	0.32	2,912,994	7.98	7.66	8.02	11.63	6.25			1.02b			-0.31	
ycharts-com	lpx	-4.11%	7.69		-0.33					11.63	6.25			1.02b	0.00%		-0.30	
zacks	lpx	(-3.99%)	7.70		-0.32	vol.  2,912,994	7.98	7.66		11.63	6.25			1.06 b	0.00	0.00	-.19	
advfn	clr	-2.83	68.89	70.32	-2.01	748125	70.6	68.53										
barchart	clr	-2.83%	68.89	70.32	-2.01	748,125	70.60	68.53	70.90	73.48	38.23		36.74	$12.37 b			-0.24	
barrons	clr	2.83%	68.89	70.32	-2.01	748,125	70.60	68.53				169.78 million		$12.86 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	-2.835%	68.890	70.320	-2.010	748,125	70.600	68.530		73.48	38.23	180.533mil	37.645	12,436.920mil			1.830	
boston-com	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
bostonmerchant	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
business-insider	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
chron	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
cio-com	clr	-2.83%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094		12b				
cnn-money	clr	-2.83%today&rsquo;s change	68.89data as of 4:01pm et	70.32	-2.01	748,025	70.60	68.53	70.90				nm	$12.4b				
easystockalterts	clr	-2.86%	68.89	70.32	-2.01	748125	70.60	68.53	70.90	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	-2.83%	68.8900	70.3200	-2.0100	+52.47%	70.6000	68.5300	70.9000	73.4800	38.2300	180,533,000	6.45	$12.80b				
finance-abc7-com	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
financial-content	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
finapps-forbes-com	clr	-2.8%	$68.89	70.32	-2.01	748,125	70.60	68.53	70.90	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	-2.83%	68.89			748,125			70.90	-6.25%	80.20%	180.53m		12.80b			-0.24	
fool	clr	-2.83%	$68.89	$70.32	-2.01	748,025	$70.60	$68.53	$70.90	$73.48	$38.23		0.00	$12.44b				
foxbusiness	clr		$68.89		-2.01	748,125			$70.90									
google-finance	clr	(-2.83%)	68.89	70.32	-2.01	748,125.00	70.60	68.53		73.48	38.23	180.53m		12.44b			-0.24	
howthemarketworks	clr	-2.835%	68.89	70.32	-2.01	748,125	70.6	68.53	70.9									
hpcwire	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
insidestocks	clr	-2.83%	68.89	70.32	-2.01	748125	70.60	68.53					price earnings ratio: 127.57					
investopedia	clr	-2.83 %	$68.89	70.32	-2.01				70.90									
investorguide	clr	-2.83%	68.89	70.32	-2.01		70.60	68.53		73.48	38.23			12.359b			-0.249	
marketintellisearch	clr	-2.83 %	$68.89	$70.32	-2.01	737.10k	$70.60	$68.53	$70.90			180.53m	0.00	12.80b	0.0 %		-0.24	
marketwatch	clr	-2.83%	$68.89	open: 70.32	-2.01	1,012	$70.60	$68.53	$70.90	$73.48	$38.23			$12.86b				
minyanville	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
msn-money	clr	-2.83%	68.89	70.32	-2.01	748,125	70.60	68.53	70.90	73.48	38.23	180.53 mil	-287.04	12.8 bil			-0.24	
nasdaq-com	clr	2.83%	$ 68.89		2.01	748,125	$ 70.60	$ 68.53	$ 70.90	$ 73.48	$ 38.23	180,533,000		$ 12,436,918,370			$ -0.24	
optimum	clr	-2.83%	68.89 ( 4:15 pm edt)	70.32	-2.01	748,125	70.60	68.53	70.90	73.48	38.23	180.53m		12.4b			-0.24	
paidcontent	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
pc-quote	clr	-2.84%	68.89	70.32	-2.01	748,125	70.6	68.53	70.9	73.48	38.23	186,770,025	-296.95834	12,866,587,000				
personal-wealth-biz	clr	-2.83%	68.89	70.32	-2.01	748,125	70.60	68.53	70.90	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	-2.84%	68.89		-2.01	748,125												
raymond-james	clr	-2.83	68.89	70.32	-2.01	748,125	70.60	68.53	68.89	73.48	38.23						-0.24	
renewable-energy-world	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
screamingmedia	clr																	
scroli	clr	%	clr			0												
simple-stock-quotes	clr	-2.83%	last trade: 68.89		change: -2.010													
smartmoney	clr	(-2.83%)	68.89	$70.32	-2.01	748,125	$70.60	$68.53	$70.90	$73.48	$38.23			12,799,800	0.00%	$0.00		
stocknod	clr	-2.835%	68.89 usd	70.32	-2.010	748,125	70.60	68.53	70.90	73.48	38.23	180,533,094						
stockpickr	clr	-2.84%	$68.89 -2.01 | -2.84%	70.32	-2.01	748.13k	70.60	68.53	70.90	73.48	38.23							
stocksmart	clr	%	$63.1	58.41		125,020	66.315	62.98										
stocktwits	clr	-2.67%	69.01		-1.89													
streetinsider-com	clr	2.83%	68.89	$70.32	-2.01	748,125	$70.60	$68.53	$70.90	$73.48	$38.23						$-0.24	
thecramerreport	clr		70.90	71.08	-0.37	716163	71.54	69.96										
thestree	clr	-2.84%	$68.89	70.32	-2.01	748125	70.6	68.53	70.9	-73.48	38.23	1.80533094e8		1.2866593609e10				
tickerspy	clr	-2.83%	$68.89	70.32	-2.01	748,125	70.60	68.53	70.90	73.48	38.23		-295.4	12.7b	0.00%	$0.00		
tmx-quotemedia	clr	-2.84%	68.890	70.320	-2.010	748,125	70.600	68.530	70.900	73.480	38.230	180,533,094		12,436,924,846			-0.24	
updown	clr	-2.83%	$68.89	$70.32	-$2.01	747,013	$70.60	$68.53	$70.90	$73.48	$38.23	180.53b		$12.86b			-0.24	
wallstreetsurvivor	clr	-2.83%	68.89	70.32	-2.01	748,125	70.60	68.53		73.48	38.23			$13b			0.99	
yahoo-finance	clr	2.83%	68.89	70.32	2.01	748,125	70.60	68.53	70.90	73.48	38.23			12.36b			-0.25	
ycharts-com	clr	-2.67%	69.01		-1.89					73.48	38.23			12.40b	0.00%		-0.24	
zacks	clr	(-2.83%)	68.89		-2.01	vol.  748,125	70.60	68.53		73.48	38.23		36.55	12.80 b	0.00	0.00	1.94	
advfn	ofix	-3.51	41.48	42.95	-1.51	364549	42.95	41.32										
barchart	ofix	-3.51%	41.48	42.95	-1.51	618,946	42.95	41.32	42.99	44.57	26.00		21.31	$747.47 m			-0.50	
barrons	ofix	3.51%	41.48	42.95	-1.51	362,447	42.95	41.38				17.91 million		$792.85 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	-3.512%	41.480	42.950	-1.510	364,549	42.950	41.320		44.57	26.00	18.239mil	17.879	756.543mil			2.320	
boston-com	ofix	-3.512%	41.48 usd	42.95	-1.510	364,549	42.95	41.32	42.99	44.57	26.00	14,069,000						
bostonmerchant	ofix	-3.512%	41.48 usd	42.95	-1.510	364,549	42.95	41.32	42.99	44.57	26.00	14,069,000						
business-insider	ofix	-3.512%	41.48 usd	42.95	-1.510	364,549	42.95	41.32	42.99	44.57	26.00	14,069,000						
chron	ofix	-3.512%	41.48 usd	42.95	-1.510	365,410	42.95	41.32	42.99	44.57	26.00	14,069,000						
cio-com	ofix	-3.51%	41.48 usd	42.95	-1.510	365,410	42.95	41.32	42.99	44.57	26.00	14,069,000		584m				
cnn-money	ofix	-3.51%	41.48	42.41	-1.51	345,977	42.90	41.32	42.99				74.1	$583.6m				
easystockalterts	ofix	-3.52%	41.48	42.95	-1.51	363749	42.95	41.32	42.99	44.57	26.00						0.00	
eresearch-fidelity-com	ofix	-3.51%	41.4800	42.9500	-1.5100	+46.03%	42.9500	41.3200	42.9900	44.5700	26.0000	18,239,000	8.70	$784.09m				
finance-abc7-com	ofix	-3.512%	41.48 usd	42.95	-1.510	363,749	42.95	41.32	42.99	44.57	26.00	14,069,000						
finance-abc7chicago-com	ofix	-3.512%	41.48 usd	42.95	-1.510	363,749	42.95	41.32	42.99	44.57	26.00	14,069,000						
financial-content	ofix	-3.512%	41.48 usd	42.95	-1.510	363,749	42.95	41.32	42.99	44.57	26.00	14,069,000						
finapps-forbes-com	ofix	-3.5%	$41.48	42.95	-1.51	364,549	42.95	41.32	42.99	44.57	26.00	18 mil		757 mil	0.0	0.00	-0.51	
finviz	ofix	-3.51%	41.48			364,549			42.99	-6.93%	59.54%	18.06m		776.40m			-0.50	
fool	ofix	-3.13%	$41.64	$42.95	-1.35	330,447	$42.95	$41.50	$42.99	$44.57	$26.00		0.00	$751.87m				
foxbusiness	ofix		$41.48		-1.51	368,903			$42.99									
google-finance	ofix	(-3.51%)	41.48	42.95	-1.51	364,549.00	42.95	41.32		44.57	26.00	18.24m		756.54m			-0.50	
howthemarketworks	ofix	-3.512%	41.48	42.95	-1.51	363,749	42.95	41.32	42.99									
hpcwire	ofix	-3.512%	41.48 usd	42.95	-1.510	365,410	42.95	41.32	42.99	44.57	26.00	14,069,000						
insidestocks	ofix	-3.51%	41.48	42.95	-1.51	368903	42.95	41.32					price earnings ratio: 20.23					
investopedia	ofix	-3.51 %	$41.48	42.95	-1.51				42.99									
investorguide	ofix	-3.51%	41.48	42.70	-1.51		42.95	41.32		44.57	26.00			748.9m			-0.52	
marketintellisearch	ofix	-3.61 %	$41.44	$42.70	-1.55	362.90k	$42.95	$41.32	$42.99			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	-3.51%	$41.48	open: 42.95	-1.51	4,795	$42.95	$41.38	$42.99	$44.57	$26.00			$792.85m				
minyanville	ofix	-3.512%	41.48 usd	42.95	-1.510	363,749	42.95	41.32	42.99	44.57	26.00	14,069,000						
msn-money	ofix	-3.51%	41.48	42.95	-1.51	364,549	42.95	41.32	42.99	44.57	26.00	18.24 mil	-79.77	784.08 mil			-0.50	
nasdaq-com	ofix	3.51%	$ 41.48	$ 42.95	1.51	364,549	$ 42.95	$ 41.32	$ 42.99	$ 44.57	$ 26	18,055,000		$ 748,921,400			$ -0.50	
optimum	ofix	-3.51%	41.48 ( 4:00 pm edt)	42.95	-1.51	363,749	42.95	41.32	42.99	44.57	26.00	14.07m		583.6m				
paidcontent	ofix	-3.512%	41.48 usd	42.95	-1.510	363,749	42.95	41.32	42.99	44.57	26.00	14,069,000						
pc-quote	ofix	-3.51%	41.48	42.95	-1.51	368,903	42.95	41.32	42.99	44.57	26.00	19,114,014	-83.59615	792,849,000				
personal-wealth-biz	ofix	-3.51%	41.48	42.70	-1.51	368,903	42.95	41.32	42.99	44.57	26.00					0.00	-0.52	
predictwallstreet	ofix	-3.51%	41.48		-1.51	364,549												
raymond-james	ofix	-3.51	41.48	42.95	-1.51	364,549	42.95	41.32	41.48	44.57	26.00						-0.49	
renewable-energy-world	ofix	-3.512%	41.48 usd	42.95	-1.510	363,749	42.95	41.32	42.99	44.57	26.00	14,069,000						
screamingmedia	ofix																	
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	-3.51%	last trade: 41.48		change: -1.510													
smartmoney	ofix	(-3.51%)	41.48	$42.95	-1.51	366,210	$42.95	$41.32	$42.99	$44.57	$26.00			784,100	0.00%	$0.00		
stocknod	ofix	-3.512%	41.48 usd	42.95	-1.510	365,410	42.95	41.32	42.99	44.57	26.00	14,069,000						
stockpickr	ofix	-3.51%	$41.48 -1.51 | -3.51%	42.95	-1.51	364.55k	42.95	41.32	42.99	44.57	26.00							
stocksmart	ofix	%	$40.8	29.02		8,080	41.02	40.61										
stocktwits	ofix	-3.33%	41.56		-1.43													
streetinsider-com	ofix	3.51%	41.48	$42.95	-1.51	363,749	$42.95	$41.32	$42.99	$44.57	$26.00						$0.00	
thecramerreport	ofix		42.99	43.38	-0.48	242522	43.49	42.6308										
thestree	ofix	-3.51%	$41.48	42.95	-1.51	364549	42.95	41.32	42.99	-44.57	26.0	1.8055017e7		7.92837941e8				
tickerspy	ofix	-3.51%	$41.48	42.95	-1.51	364,549	42.95	41.32	42.99	44.57	26.00		-82.7	774.8m	0.00%	$0.00		
tmx-quotemedia	ofix	-3.51%	41.480	42.950	-1.510	368,903	42.950	41.320	42.990	44.570	26.000	18,055,017		748,922,105			-0.51	
updown	ofix	-3.51%	$41.48	$42.95	-$1.51	362,447	$42.95	$41.32	$42.99	$44.57	$26.00	18.05b		$785m			-0.51	
wallstreetsurvivor	ofix	-3.51%	41.48	42.95	-1.51	363,749	42.95	41.32		44.57	26.00			$784m			2.47	
yahoo-finance	ofix	3.51%	41.48	42.70	1.51	364,549	42.95	41.32	42.99	44.57	26.00			748.92m			-0.52	
ycharts-com	ofix	-3.33%	41.56		-1.43					44.57	26.00			748.91m	0.00%		-0.52	
zacks	ofix	(-3.51%)	41.48		-1.51	vol.  364,549	42.95	41.32		44.57	26.00		21.07	776.18 m	0.00	0.00	2.04	
advfn	jakk	-1.57	17.52	17.77	-0.28	197329	17.87	17.5										
barchart	jakk	-1.57%	17.52	17.77	-0.28	215,986	17.87	17.50	17.80	21.20	14.11		13.85	$473.22 m			+1.25	
barrons	jakk	1.57%	17.52	17.77	-0.28	197,329	17.87	17.50				34.51 million		$483.47 million	2.28%	$0.1		
bloomberg	jakk	-1.573%	17.520	17.770	-0.280	197,329	17.870	17.500		21.20	14.11	27.207mil	17.697	476.670mil		0.100 regular cash	0.990	
boston-com	jakk	-1.573%	17.52 usd	17.77	-0.2800	197,329	17.87	17.50	17.80	21.20	14.11	27,207,184						
bostonmerchant	jakk	-1.573%	17.52 usd	17.77	-0.2800	197,329	17.87	17.50	17.80	21.20	14.11	27,207,184						
business-insider	jakk	-1.573%	17.52 usd	17.77	-0.2800	197,329	17.87	17.50	17.80	21.20	14.11	27,207,184						
chron	jakk	-1.573%	17.52 usd	17.77	-0.2800	197,329	17.87	17.50	17.80	21.20	14.11	27,207,184						
cio-com	jakk	-1.57%	17.52 usd	17.77	-0.2800	197,329	17.87	17.50	17.80	21.20	14.11	27,207,184	14.48	477m	2.3	0.4		
cnn-money	jakk	-1.57%	17.52	17.77	-0.28	196,426	17.87	17.50	17.80				14.5	$476.7m	2.28%			
easystockalterts	jakk	-1.58%	17.52	17.77	-0.28	197329	17.87	17.50	17.80	21.21	14.11		14.48				1.21	
eresearch-fidelity-com	jakk	-1.57%	17.5200	17.7700	-0.2800	+18.43%	17.8700	17.5000	17.8000	21.2050	14.1110	27,207,000	21.19	$484.28m	$0.100000	10/03/11		
finance-abc7-com	jakk	-1.573%	17.52 usd	17.77	-0.2800	196,426	17.87	17.50	17.80	21.20	14.11	27,207,184						
finance-abc7chicago-com	jakk	-1.573%	17.52 usd	17.77	-0.2800	196,426	17.87	17.50	17.80	21.20	14.11	27,207,184						
financial-content	jakk	-1.573%	17.52 usd	17.77	-0.2800	196,426	17.87	17.50	17.80	21.20	14.11	27,207,184						
finapps-forbes-com	jakk	-1.6%	$17.52	17.77	-0.28	196,426	17.87	17.50	17.80	21.20	14.11	27 mil	13.5	477 mil	0.0	0.00	1.30	
finviz	jakk	-1.57%	17.52			196,426			17.80	-17.40%	24.17%	27.21m	12.70	476.72m		0.40	1.38	
fool	jakk	-1.57%	$17.52	$17.77	-0.28	196,426	$17.87	$17.50	$17.80	$21.20	$14.11		14.90	$476.67m		0.40		
foxbusiness	jakk		$17.52		-0.28	197,329			$17.80									
google-finance	jakk	(-1.57%)	17.52	17.77	-0.28	197,329.00	17.87	17.50		21.20	14.11	27.00m	12.71	473.04m	2.28	0.10	1.38	
howthemarketworks	jakk	-1.573%	17.52	17.77	-0.28	188,413	17.87	17.5	17.8									
hpcwire	jakk	-1.573%	17.52 usd	17.77	-0.2800	197,329	17.87	17.50	17.80	21.20	14.11	27,207,184						
insidestocks	jakk	-1.57%	17.52	17.77	-0.28	197300	17.87	17.50					price earnings ratio: 13.48					
investopedia	jakk	-1.57 %	$17.52	17.77	-0.28				17.80									
investorguide	jakk	-1.57%	17.52	17.77	-0.28		17.87	17.50		21.21	14.11		13.04	476.7m			1.365	
marketintellisearch	jakk	-1.57 %	$17.52	$17.77	-0.28	209.90k	$17.87	$17.50	$17.80			27.21m	12.90	0.48b	2.25 %		1.38	
marketwatch	jakk	-1.57%	$17.52	open: 17.77	-0.28	5,857	$17.87	$17.50	$17.80	$21.21	$14.11		10.74	$483.47m	2.28%	0.10	1.63	
minyanville	jakk	-1.573%	17.52 usd	17.77	-0.2800	196,426	17.87	17.50	17.80	21.20	14.11	27,207,184						
msn-money	jakk	-1.57%	17.52	17.77	-0.28	196,426	17.87	17.50	17.80	21.21	14.11	27.21 mil	11.30	484.29 mil	2.25%	0.40	1.38	
optimum	jakk	-1.57%	17.52 ( 4:30 pm edt)	17.77	-0.28	196,426	17.87	17.50	17.80	21.20	14.11	27.21m	14.5	476.7m			1.21	
paidcontent	jakk	-1.573%	17.52 usd	17.77	-0.2800	196,426	17.87	17.50	17.80	21.20	14.11	27,207,184						
pc-quote	jakk	-1.57%	17.52	17.77	-0.28	197,329	17.87	17.5	17.8	21.21	14.11	27,952,397	11.6129	489,726,000		0.1		
personal-wealth-biz	jakk	-1.57%	17.52	17.77	-0.28	197,329	17.87	17.50	17.80	21.21	14.11		13.04			0.00	1.365	
predictwallstreet	jakk	-1.57%	17.52		-0.28	196,426												
raymond-james	jakk	-1.57	17.52	17.77	-0.28	196,426	17.87	17.50	17.52	21.21	14.11		11.23				1.56	
renewable-energy-world	jakk	-1.573%	17.52 usd	17.77	-0.2800	196,426	17.87	17.50	17.80	21.20	14.11	27,207,184						
screamingmedia	jakk																	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	-1.57%	last trade: 17.52		change: -0.280								p/e ratio: 13.04					
smartmoney	jakk	(-1.57%)	17.52	$17.77	-0.28	197,329	$17.87	$17.50	$17.80	$21.20	$14.11			484,300	2.25%	$0.10		
stocknod	jakk	-1.573%	17.52 usd	17.77	-0.2800	197,329	17.87	17.50	17.80	21.20	14.11	27,207,184						
stockpickr	jakk	-1.57%	$17.52 -0.28 | -1.57%	17.77	-0.28	196.43k	17.87	17.50	17.80	21.21	14.11							
stocksmart	jakk	%	$19.14	18.48		18,958	19.89	19.14										
stocktwits	jakk	-1.52%	17.53		-0.27													
streetinsider-com	jakk	1.57%	17.52	$17.77	-0.28	196,426	$17.87	$17.50	$17.80	$21.21	$14.11		14.48				$1.21	
thecramerreport	jakk		17.80	17.94	-0.20	118024	18.02	17.72										
thestree	jakk	-1.57%	$17.52	17.77	-0.28	196426	17.87	17.5	17.8	-21.21	14.11	2.7207184e7		4.89729312e8				
tickerspy	jakk	-1.57%	$17.52	17.77	-0.28	196,426	17.87	17.50	17.80	21.20	14.11		11.5	484.5m	2.25%	$0.10		
tmx-quotemedia	jakk	-1.57%	17.520	17.770	-0.280	197,329	17.870	17.500	17.800	21.205	14.111	27,207,184	14.70	476,669,864	2.283	0.100 usd	1.21	
updown	jakk	-1.57%	$17.52	$17.77	-$0.28	188,413	$17.87	$17.50	$17.80	$21.20	$14.11	27.20b	11.87	$490m			1.52	
wallstreetsurvivor	jakk	-1.57%	17.52	17.77	-0.28	188,413	17.87	17.50		21.21	14.11		14.70	$484m	2.20%		1.52	
yahoo-finance	jakk	1.57%	17.52	17.77	0.28	197,329	17.87	17.50	17.80	21.21	14.11		12.84	476.67m			1.37	
ycharts-com	jakk	-1.52%	17.53		-0.27					21.20	14.11		12.80	476.99m	2.23%		1.37	
zacks	jakk	(-1.57%)	17.52		-0.28	vol.  197,329	17.87	17.50		21.21	14.11		13.69	484.29 m	0.00	0.00	1.3	
advfn	clw	-0.90	67.05	67.35	-0.61	191027	67.76	66.56										
barchart	clw	-0.90%	67.05	67.35	-0.61	191,027	67.76	66.56	67.66	85.25	55.02		11.96	$772.42 m			+6.68	
barrons	clw	0.90%	67.05	67.35	-0.61	189,980	67.76	66.56				11.83 million		$785.94 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-0.902%	67.050	67.350	-0.610	191,027	67.760	66.560		85.25	55.02	11.519mil	12.348	772.366mil			5.430	
boston-com	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
bostonmerchant	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
business-insider	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
chron	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
cio-com	clw	-0.90%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260	10.04	772m				
cnn-money	clw	-0.90%	67.05	67.00	-0.61	191,027	67.76	66.56	67.66				10.0	$772.3m				
easystockalterts	clw	-0.91%	67.05	67.35	-0.61	191027	67.76	66.56	67.66	85.25	55.02		10.04				6.68	
eresearch-fidelity-com	clw	-0.90%	67.0500	67.3500	-0.6100	+20.07%	67.7600	66.5600	67.6600	85.2500	55.0200	11,519,000	3.71	$779.38m				
finance-abc7-com	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
finance-abc7chicago-com	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
financial-content	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
finapps-forbes-com	clw	-0.9%	$67.05	67.35	-0.61	191,027	67.76	66.56	67.66	85.25	55.02	12 mil	10.0	772 mil	0.0	0.00	6.68	
finviz	clw	-0.90%	67.05			191,027			67.66	-21.35%	21.86%	11.52m	10.04	772.42m			6.68	
fool	clw	-0.90%	$67.05	$67.35	-0.61	189,980	$67.76	$66.56	$67.66	$85.25	$55.02		10.00	$772.37m				
foxbusiness	clw		$67.05		-0.61	191,409			$67.66									
google-finance	clw	(-0.90%)	67.05	67.35	-0.61	191,027.00	67.76	66.56		85.25	55.02	11.52m	10.04	772.37m			6.68	
howthemarketworks	clw	-0.902%	67.05	67.35	-0.61	189,980	67.76	66.56	67.66									
hpcwire	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
insidestocks	clw	-0.90%	67.05	67.35	-0.61	189980	67.76	66.56					price earnings ratio: 11.97					
investopedia	clw	-0.90 %	$67.05	67.35	-0.61				67.66									
investorguide	clw	-0.90%	67.05	67.35	-0.61		67.76	66.56		85.25	55.02		10.16	772.3m			6.66	
marketintellisearch	clw	-0.9 %	$67.05	$67.35	-0.61	177.00k	$67.76	$66.56	$67.66			11.52m	10.13	0.78b	0.0 %		6.68	
marketwatch	clw	-0.90%	$67.05	open: 67.35	-0.61	5,048	$67.76	$66.56	$67.66	$85.25	$55.02		10.06	$785.94m			6.67	
minyanville	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
msn-money	clw	-0.90%	67.05	67.35	-0.61	191,027	67.76	66.56	67.66	85.25	55.02	11.52 mil	10.05	779.39 mil			6.68	
nasdaq-com	clw	0.9%	$ 67.05		0.61	191,027	$ 67.76	$ 66.56	$ 67.66	$ 85.25	$ 55.02	11,519,000	10.04	$ 772,348,950			$ 6.68	
optimum	clw	-0.90%	67.05 ( 4:15 pm edt)	67.35	-0.61	191,027	67.76	66.56	67.66	85.25	55.02	11.52m	10.0	772.4m			6.68	
paidcontent	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
pc-quote	clw	-0.90%	67.05	67.35	-0.61	191,027	67.76	66.56	67.66	85.25	55.02	11,484,641	10.02249	770,045,000				
personal-wealth-biz	clw	-0.90%	67.05	67.35	-0.61	191,409	67.76	66.56	67.66	85.25	55.02		10.16			0.00	6.66	
predictwallstreet	clw	-0.90%	67.05		-0.61	191,027												
raymond-james	clw	-0.90	67.05	67.35	-0.61	191,027	67.76	66.56	67.05	85.25	55.02		9.75				6.88	
renewable-energy-world	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
screamingmedia	clw																	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-0.90%	last trade: 67.05		change: -0.610								p/e ratio: 10.16					
smartmoney	clw	(-0.90%)	67.05	$67.35	-0.61	191,027	$67.76	$66.56	$67.66	$85.25	$55.02			779,400	0.00%	$0.00		
stocknod	clw	-0.9016%	67.05 usd	67.35	-0.6100	191,027	67.76	66.56	67.66	85.25	55.02	11,519,260						
stockpickr	clw	-0.90%	$67.05 -0.61 | -0.90%	67.35	-0.61	191.03k	67.76	66.56	67.66	85.25	55.02							
stocksmart	clw	%	$67.72	80.24		13,690	69.78	67.68										
stocktwits	clw	-0.92%	67.04		-0.62													
streetinsider-com	clw	0.9%	67.05	$67.35	-0.61	191,027	$67.76	$66.56	$67.66	$85.25	$55.02		10.04				$6.68	
thecramerreport	clw		67.66	66.93	+0.81	120709	68.05	65.81										
thestree	clw	-0.9%	$67.05	67.35	-0.61	191027	67.76	66.56	67.66	-85.25	55.02	1.151926e7		7.70062531e8				
tickerspy	clw	-0.90%	$67.05	67.35	-0.61	189,980	67.76	66.56	67.66	85.25	55.02		10.1	779.3m	0.00%	$0.00		
tmx-quotemedia	clw	-0.90%	67.050	67.350	-0.610	191,409	67.760	66.560	67.660	85.250	55.020	11,519,260	10.10	772,366,383			6.68	
updown	clw	-0.90%	$67.05	$67.35	-$0.61	188,779	$67.76	$66.56	$67.66	$85.25	$55.02	11.51b	9.73	$770m			6.87	
wallstreetsurvivor	clw	-0.90%	67.05	67.35	-0.61	189,980	67.76	66.56		85.25	60.88		10.10	$779m			6.24	
yahoo-finance	clw	0.90%	67.05	67.35	0.61	191,027	67.76	66.56	67.66	85.25	55.02		10.07	772.35m			6.66	
ycharts-com	clw	-0.92%	67.04		-0.62					85.25	55.02		10.05	772.30m	0.00%		6.67	
zacks	clw	(-0.90%)	67.05		-0.61	vol.  191,027	67.76	66.56		85.25	55.02		12.1	779.38 m	0.00	0.00	5.59	
advfn	yum	-2.48	52.4	53.41	-1.33	4617529	53.56	52.2										
barchart	yum	-2.48%	52.40	53.41	-1.33	4,617,529	53.56	52.20	53.73	57.75	39.71		20.32	$24.49 b	1.86%	$1.00	+2.43	
barrons	yum	2.48%	52.40	53.41	-1.33	4.609m	53.56	52.20				486.00 million		$25.34 billion	1.91%	$0.25		
bloomberg	yum	-2.475%	52.400	53.410	-1.330	4,617,529	53.560	52.200		57.75	40.51	464.412mil	19.774	24,335.210mil	1.898	0.250 regular cash	2.650	
boston-com	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
bostonmerchant	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
business-insider	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
chron	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
cio-com	yum	-2.48%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410	21.04	24b	1.8	1		
cnn-money	yum	-2.48%	52.40	53.41	-1.33	4,588,350	53.56	52.20	53.73				21.0	$24.3b	1.91%			
easystockalterts	yum	-2.49%	52.40	53.41	-1.33	4617529	53.56	52.20	53.73	57.75	40.51		21.04				2.49	
eresearch-fidelity-com	yum	-2.48%	52.4000	53.4100	-1.3300	+27.50%	53.5600	52.2000	53.7300	57.7500	40.5100	464,412,000	0.82	$24.95b	$0.250000	08/05/11		
finance-abc7-com	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
finance-abc7chicago-com	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
financial-content	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
finapps-forbes-com	yum	-2.5%	$52.40	53.41	-1.33	4,617,529	53.56	52.20	53.73	57.75	40.51	464 mil	21.0	24 bil	1.9	1.00	2.49	
finviz	yum	-2.48%	52.40			4,617,529			53.73	-9.26%	31.96%	464.41m	21.49	24.95b		1.00	2.50	
fool	yum	-2.48%	$52.40	$53.41	-1.33	4,609,463	$53.56	$52.20	$53.73	$57.75	$40.51		21.60	$24.34b	2.40%	1.00		
foxbusiness	yum		$52.40		-1.33	4,622,329			$53.73									
google-finance	yum	(-2.48%)	52.40	53.41	-1.33	4.62m	53.56	52.20		57.75	40.51	464.41m	21.00	24.34b	1.91	0.25	2.50	
howthemarketworks	yum	-2.475%	52.4	53.41	-1.33	4,609,463	53.56	52.2	53.73									
hpcwire	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
insidestocks	yum	-2.48%	52.40	53.41	-1.33	4611063	53.56	52.20					price earnings ratio: 19.77					
investopedia	yum	-2.48 %	$52.40	53.41	-1.33				53.73									
investorguide	yum	-2.48%	52.40	53.41	-1.33		53.56	52.20		57.75	40.51		21.58	24.366b			2.49	
marketintellisearch	yum	-2.48 %	$52.40	$53.41	-1.33	4549.00k	$53.56	$52.20	$53.73			464.41m	21.49	24.95b	1.86 %		2.50	
marketwatch	yum	-2.48%	$52.34	open: 53.41	-1.33	28,423	$53.56	$52.20	$53.73	$57.75	$40.51		20.94	$25.34b	1.91%	0.25	2.50	
minyanville	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
msn-money	yum	-2.48%	52.40	53.41	-1.33	4.62 mil	53.56	52.20	53.73	57.75	40.51	464.41 mil	21.04	24.95 bil	1.86%	1.00	2.50	
nasdaq-com	yum	2.48%	$ 52.40		1.33	4,617,529	$ 53.56	$ 52.20	$ 53.73	$ 57.75	$ 40.51	464,412,000	21.04	$ 24,335,188,800	1.86 %	$1.000000	$ 2.49	
optimum	yum	-2.48%	52.40 ( 4:15 pm edt)	53.41	-1.33	4,617,529	53.56	52.20	53.73	57.75	40.51	464.41m	21.0	24.3b	1.91	1.00	2.49	
paidcontent	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
pc-quote	yum	-2.48%	52.4	53.41	-1.33	4,620,629	53.56	52.2	53.73	57.75	40.51	477,174,447	21.62249	25,003,941,000		0.25		
personal-wealth-biz	yum	-2.48%	52.40	53.41	-1.33	4,622,329	53.56	52.20	53.73	57.75	40.51		21.58		1.86	1.00	2.49	
predictwallstreet	yum	-2.48%	52.40		-1.33	4,617,529												
raymond-james	yum	-2.48	52.40	53.41	-1.33	4,617,529	53.56	52.20	52.40	57.75	40.51		20.39				2.57	
renewable-energy-world	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
screamingmedia	yum																	
scroli	yum	-2.48%	yum 52.40	53.41	-1.33	3,670,250	53.56	52.20	53.73	57.75	40.51		21.00				2.50	
simple-stock-quotes	yum	-2.48%	last trade: 52.40		change: -1.330								p/e ratio: 21.58					
smartmoney	yum	(-2.48%)	52.40	$53.41	-1.33	4,617,529	$53.56	$52.20	$53.73	$57.75	$40.51			24,952,900	1.86%	$0.25		
stocknod	yum	-2.475%	52.40 usd	53.41	-1.330	4,617,529	53.56	52.20	53.73	57.75	40.51	464,412,410						
stockpickr	yum	-2.48%	$52.40 -1.33 | -2.48%	53.45	-1.33	4.62m	53.56	52.20	53.73	57.75	40.51							
stocksmart	yum	%	$54.53	49.18		287,022	55.37	54.52										
stocktwits	yum	-2.49%	52.39		-1.34													
streetinsider-com	yum	2.48%	52.40	$53.41	-1.33	4,617,529	$53.56	$52.20	$53.73	$57.75	$40.51		21.04				$2.49	
thecramerreport	yum		53.73	53.78	-0.11	2763493	54.19	53.40										
thestree	yum	-2.48%	$52.4	53.45	-1.33	4617529	53.56	52.2	53.73	-57.75	40.51	4.6441241e8		2.5003964154e10				
tickerspy	yum	-2.48%	$52.40	53.41	-1.33	4,617,529	53.56	52.20	53.73	57.75	40.51		21.6	24.9b	1.86%	$0.25		
tmx-quotemedia	yum	-2.48%	52.400	53.410	-1.330	4,622,329	53.560	52.200	53.730	57.750	40.510	464,412,410	21.60	24,335,210,284	1.861	0.250 usd	2.49	
updown	yum	-2.48%	$52.40	$53.41	-$1.33	4,575,835	$53.56	$52.20	$53.73	$57.75	$40.51	464.41b	21.03	$25.00b				
wallstreetsurvivor	yum	-2.48%	52.40	53.41	-1.33	4,609,463	53.56	52.20		57.75	40.51		21.60	$25b	1.90%	0.88 -	2.38	
yahoo-finance	yum	2.48%	52.40	53.41	1.33	4,617,529	53.56	52.20	53.73	57.75	40.51		21.04	24.37b	1.80%	1.00	2.49	
ycharts-com	yum	-2.49%	52.39		-1.34					57.75	40.51		21.12	24.39b	1.95%		2.48	
zacks	yum	(-2.48%)	52.40		-1.33	vol.  4,617,344	53.56	52.20		57.75	40.51		20.27	25.01 b	1.86	1.00	2.65	
advfn	bldr	-1.18	2.51	2.52	-0.03	215981	2.57	2.321										
barchart	bldr	-1.18%	2.51	2.52	-0.03	411,284	2.57	2.32	2.54	3.39	1.43		0.00	$242.89 m			-0.90	
barrons	bldr	1.18%	2.51	2.52	-0.03	215,981	2.57	2.321				91.68 million		$239.91 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	-1.181%	2.510	2.520	-0.030	215,981	2.570	2.321		3.39	1.43	96.768mil		242.889mil			-0.550	
boston-com	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
bostonmerchant	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
business-insider	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
chron	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
cio-com	bldr	-1.18%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427		243m				
cnn-money	bldr	-1.18%	2.51	2.52	-0.03	215,981	2.57	2.32	2.54				nm	$242.9m				
easystockalterts	bldr	-1.19%	2.51	2.52	-0.03	215981	2.57	2.32	2.54	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	-1.18%	2.5100	2.5200	-0.0300	0.00%	2.5700	2.3210	2.5400	3.3900	1.4300	96,768,000	31.03	$245.79m				
finance-abc7-com	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
financial-content	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	-1.2%	$2.51	2.52	-0.03	215,981	2.57	2.32	2.54	3.39	1.43	97 mil		243 mil	0.0	0.00	-0.86	
finviz	bldr	-1.18%	2.51			215,981			2.54	-25.96%	75.52%	96.77m		242.89m			-0.85	
fool	bldr	-1.18%	$2.51	$2.52	-0.03	215,981	$2.57	$2.32	$2.54	$3.39	$1.43		0.00	$242.89m				
foxbusiness	bldr		$2.51		-0.03	217,490			$2.54									
google-finance	bldr	(-1.18%)	2.51	2.52	-0.03	215,981.00	2.57	2.32		3.39	1.43	96.74m		242.81m			-0.85	
howthemarketworks	bldr	-1.181%	2.51	2.52	-0.03	206,928	2.57	2.321	2.54									
hpcwire	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
insidestocks	bldr	-1.18%	2.51	2.52	-0.03	215981	2.57	2.32										
investopedia	bldr	-1.18 %	$2.51	2.52	-0.03				2.54									
investorguide	bldr	-1.18%	2.51	2.52	-0.03		2.57	2.321		3.39	1.43			238.2m			-0.899	
marketintellisearch	bldr	-1.18 %	$2.51	$2.52	-0.03	244.70k	$2.57	$2.32	$2.54			96.77m	0.00	0.25b	0.0 %		-0.85	
marketwatch	bldr	-1.18%	$2.51	open: 2.52	-0.03	9,862	$2.57	$2.32	$2.54	$3.39	$1.43			$239.91m				
minyanville	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
msn-money	bldr	-1.18%	2.51	2.52	-0.03	215,981	2.57	2.32	2.54	3.39	1.43	96.77 mil	-2.89	245.79 mil			-0.86	
nasdaq-com	bldr	1.18%	$ 2.51	$ 2.52	0.03	215,981	$ 2.57	$ 2.321	$ 2.54	$ 3.39	$ 1.43	96,768,000		$ 242,887,680			$ -0.86	
optimum	bldr	-1.18%	2.51 ( 4:30 pm edt)	2.52	-0.03	215,981	2.57	2.32	2.54	3.39	1.43	96.77m		242.9m			-0.85	
paidcontent	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
pc-quote	bldr	-1.18%	2.51	2.52	-0.03	215,981	2.57	2.321	2.54	3.39	1.43	96,738,008	-2.88506	242,812,000				
personal-wealth-biz	bldr	-1.18%	2.51	2.52	-0.03	217,490	2.57	2.321	2.54	3.39	1.43					0.00	-0.899	
predictwallstreet	bldr	-1.18%	2.51		-0.03	215,981												
raymond-james	bldr	-1.18	2.51	2.52	-0.03	215,981	2.57	2.32	2.51	3.39	1.47						-0.86	
renewable-energy-world	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
screamingmedia	bldr																	
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	-1.18%	last trade: 2.51		change: -0.030													
smartmoney	bldr	(-1.18%)	2.51	$2.52	-0.03	215,981	$2.57	$2.32	$2.54	$3.39	$1.43			245,800	0.00%	$0.00		
stocknod	bldr	-1.181%	2.510 usd	2.520	-0.0300	215,981	2.570	2.321	2.540	3.390	1.430	96,768,427						
stockpickr	bldr	-1.18%	$2.51 -0.03 | -1.18%	2.52	-0.03	215.98k	2.57	2.32	2.54	3.39	1.43							
stocksmart	bldr	%	$2.27	1.88		12,066	2.48	2.22										
stocktwits	bldr	-0.79%	2.52		-0.02													
streetinsider-com	bldr	1.18%	2.51	$2.52	-0.03	215,981	$2.57	$2.32	$2.54	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.54	2.53	+0.03	160213	2.57	2.48										
thestree	bldr	-1.18%	$2.51	2.52	-0.03	215981	2.57	2.32	2.54	-3.39	1.43	9.6768427e7		2.42888752e8				
tickerspy	bldr	-1.18%	$2.51	2.52	-0.03	215,981	2.57	2.32	2.54	3.39	1.43		-2.9	245.7m	0.00%	$0.00		
tmx-quotemedia	bldr	-1.18%	2.510	2.520	-0.030	217,490	2.570	2.321	2.540	3.390	1.430	96,768,427		242,888,752			-0.86	
updown	bldr	-1.18%	$2.51	$2.52	-$0.03	207,628	$2.57	$2.32	$2.54	$3.39	$1.43	96.76b		$243m			-0.90	
wallstreetsurvivor	bldr	-1.18%	2.51	2.52	-0.03	206,928	2.57	2.32		3.39	1.43			$246m			-1.04	
yahoo-finance	bldr	1.18%	2.51	2.52	0.03	215,981	2.57	2.32	2.54	3.39	1.43			238.21m			-0.90	
ycharts-com	bldr	-0.79%	2.52		-0.02					3.39	1.43			243.86m	0.00%		-0.88	
zacks	bldr	(-1.18%)	2.51		-0.03	vol.  215,981	2.57	2.32		3.39	1.43			245.79 m	0.00	0.00	-.49	
advfn	chkp	-1.45	57.86	57.96	-0.85	4712445	58.525	57.68										
barchart	chkp	-1.45%	57.86	57.96	-0.85	4,416,684	58.53	57.68	58.71	61.46	33.15		23.77	$12.06 b			+2.23	
barrons	chkp	1.43%	57.87	57.96	-0.84	4.658m	58.525	57.68				212.93 million		$12.38 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	-1.448%	57.860	57.960	-0.850	4,712,445	58.525	57.680		61.46	33.15	207.129mil	24.621	11,984.480mil			2.350	
boston-com	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
bostonmerchant	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
business-insider	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
chron	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
cio-com	chkp	-1.45%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392		12b				
cnn-money	chkp	-1.43%	57.87	57.96	-0.84	4,709,087	58.53	57.68	58.71				48.6	$12.1b				
easystockalterts	chkp	-1.45%	57.87	57.96	-0.84	4654508	58.53	57.68	58.71	61.46	33.15						0.00	
eresearch-fidelity-com	chkp	-1.45%	57.8600	57.9600	-0.8500	+74.42%	58.5250	57.6800	58.7100	61.4600	33.1500	208,415,000	1.71	$12.24b				
finance-abc7-com	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
finance-abc7chicago-com	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
financial-content	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
finapps-forbes-com	chkp	-1.5%	$57.86	57.96	-0.85	4,712,445	58.53	57.68	58.71	61.46	33.15	208 mil	24.6	12 bil	0.0	0.00	2.35	
finviz	chkp	-1.45%	57.86			4,711,845			58.71	-5.86%	74.54%	244.05m	48.52	14.33b			1.21	
fool	chkp	-1.40%	$57.89	$57.96	-0.82	4,489,389	$58.53	$57.68	$58.71	$61.46	$33.15		25.40	$12.07b				
foxbusiness	chkp		$57.86		-0.85	4,712,445			$58.71									
google-finance	chkp	(-1.45%)	57.86	57.96	-0.85	4.71m	58.53	57.68		61.46	33.15	207.59m	24.66	12.01b			2.35	
howthemarketworks	chkp	-1.448%	57.86	57.96	-0.85	4,707,739	58.525	57.68	58.71									
hpcwire	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
insidestocks	chkp	-1.45%	57.86	57.96	-0.85	4200200	58.53	57.68					price earnings ratio: 21.59					
investopedia	chkp	-1.31 %	$57.94	57.96	-0.77				58.71									
investorguide	chkp	-1.45%	57.86	57.82	-0.85		58.525	57.68		61.46	33.15		26.21	12.045b			2.24	
marketintellisearch	chkp	-1.5 %	$57.83	$57.96	-0.88	4691.10k	$58.53	$57.68	$58.71			244.05m	48.52	14.33b	0.0 %		1.21	
marketwatch	chkp	-1.45%	$57.90	open: 57.96	-0.85	1,344	$58.53	$57.68	$58.71	$61.46	$33.15		23.97	$12.38b			2.41	
minyanville	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
msn-money	chkp	-1.45%	57.86	57.96	-0.85	4.71 mil	58.53	57.68	58.71	61.46	33.15	208.41 mil	25.16	12.24 bil			2.35	
nasdaq-com	chkp	1.45%	$ 57.86	$ 57.96	0.85	4,712,445	$ 58.525	$ 57.68	$ 58.71	$ 61.46	$ 33.15	207,589,000	24.62	$ 12,011,099,540			$ 2.35	
optimum	chkp	-1.43%	57.87 ( 4:00 pm edt)	57.96	-0.84	4,654,508	58.52	57.68	58.71	61.46	33.15	209.10m		12.1b				
paidcontent	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
pc-quote	chkp	-1.45%	57.86	57.96	-0.85	4,712,445	58.525	57.68	58.71	61.46	33.15	214,047,010	25.93913	12,384,760,000				
personal-wealth-biz	chkp	-1.45%	57.86	57.82	-0.85	4,711,845	58.525	57.68	58.71	61.46	33.15		26.21			0.00	2.24	
predictwallstreet	chkp	-1.45%	57.86		-0.85	4,712,445												
raymond-james	chkp	-1.45	57.86	57.96	-0.85	4,712,445	58.53	57.68	57.86	61.46	33.15		24.01				2.41	
renewable-energy-world	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
screamingmedia	chkp																	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	-1.45%	last trade: 57.86		change: -0.850								p/e ratio: 26.21					
smartmoney	chkp	(-1.45%)	57.86	$57.96	-0.85	4,712,445	$58.52	$57.68	$58.71	$61.46	$33.15			12,259,500	0.00%	$0.00		
stocknod	chkp	-1.448%	57.86 usd	57.96	-0.8500	4,707,739	58.52	57.68	58.71	61.46	33.15	209,099,392						
stockpickr	chkp	-1.45%	$57.86 -0.85 | -1.45%	57.96	-0.85	4.71m	58.52	57.68	58.71	61.46	33.15							
stocksmart	chkp	%	$55.7	45.99		268,502	56.35	54.64										
stocktwits	chkp	-1.48%	57.84		-0.87													
streetinsider-com	chkp	1.43%	57.87	$57.96	-0.84	4,654,508	$58.53	$57.68	$58.71	$61.46	$33.15						$0.00	
thecramerreport	chkp		58.71	59.38	-0.95	1961819	59.90	58.64										
thestree	chkp	-1.45%	$57.86	57.96	-0.85	4711887	58.52	57.68	58.71	-61.46	33.15	2.08414687e8		1.2457896516e10				
tickerspy	chkp	-1.45%	$57.86	57.96	-0.85	4,712,445	58.52	57.68	58.71	61.46	33.15		25.5	12.2b	0.00%	$0.00		
tmx-quotemedia	chkp	-1.45%	57.860	57.960	-0.850	4,712,445	58.525	57.680	58.710	61.460	33.150	208,414,687	25.00	12,058,873,790			2.35	
updown	chkp	-1.45%	$57.86	$57.96	-$0.85	4,710,772	$58.53	$57.68	$58.71	$61.46	$33.15	208.41b	24.68	$12.43b			2.42	
wallstreetsurvivor	chkp	-1.45%	57.86	57.96	-0.85	4,707,739	58.53	57.68		61.46	33.24		25.00	$12b			2.13	
yahoo-finance	chkp	1.45%	57.86	57.82	0.85	4,711,845	58.53	57.68	58.71	61.46	33.15		25.83	12.05b			2.24	
ycharts-com	chkp	-1.48%	57.84		-0.87					61.46	33.15			12.01b	0.00%			
zacks	chkp	(-1.45%)	57.86		-0.85	vol.  4,709,945	58.53	57.68		61.46	33.15		23.39	12.19 b	0.00	0.00	2.51	
advfn	uve	-2.69	4.34	4.46	-0.12	100696	4.5	4.34										
barchart	uve	-2.69%	4.34	4.46	-0.12	100,696	4.50	4.34	4.46	6.05	3.92		5.56	$170.95 m			+1.12	
barrons	uve	2.69%	4.34	4.46	-0.12	99,386	4.50	4.34				40.25 million		$182.08 million	9.22%	$0.1		
bloomberg	uve	-2.691%	4.340	4.460	-0.120	100,696	4.500	4.340		6.05	4.00	39.388mil	6.576	170.944mil	4.598	0.100 regular cash	0.660	
boston-com	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
bostonmerchant	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
business-insider	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
chron	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
cio-com	uve	-2.69%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998	3.982	171m	8.7	0.4		
cnn-money	uve	-2.69%	4.34	4.46	-0.12	100,696	4.50	4.34	4.46				4.0	$170.9m	9.22%			
easystockalterts	uve	-2.69%	4.34	4.46	-0.12	100696	4.50	4.34	4.46	6.05	4.00		3.98				1.09	
eresearch-fidelity-com	uve	-2.69%	4.3400	4.4600	-0.1200	+7.47%	4.5000	4.3400	4.4600	6.0500	4.0000	39,388,000	11.45	$175.67m	$0.100000	04/07/11		
finance-abc7-com	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
financial-content	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
finapps-forbes-com	uve	-2.7%	$4.34	4.46	-0.12	100,696	4.50	4.34	4.46	6.05	4.00	39 mil		171 mil	9.2	0.40		
finviz	uve	-2.69%	4.34			100,696			4.46	-27.05%	12.73%	39.39m	3.98	170.95m		0.40	1.09	
fool	uve	-2.69%	$4.34	$4.46	-0.12	100,696	$4.50	$4.34	$4.46	$6.05	$4.00		4.10	$170.94m	8.10%	0.40		
foxbusiness	uve		$4.34		-0.12	101,318			$4.46									
google-finance	uve	(-2.69%)	4.34	4.46	-0.12	100,696.00	4.50	4.34		6.05	4.00	39.39m	3.99	170.94m	9.22	0.10	1.09	
howthemarketworks	uve	-2.691%	4.34	4.46	-0.12	99,386	4.5	4.34	4.46									
hpcwire	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
insidestocks	uve	-2.69%	4.34	4.46	-0.12	99386	4.50	4.34										
investopedia	uve	-2.69 %	$4.34	4.46	-0.12				4.46									
investorguide	uve	-2.69%	4.34	4.46	-0.12		4.50	4.34		6.05	4.00		4.09	170.9m			1.091	
marketintellisearch	uve	-2.69 %	$4.34	$4.46	-0.12	114.30k	$4.50	$4.34	$4.46			39.39m	4.09	0.18b	8.97 %		1.09	
marketwatch	uve	-2.69%	$4.34	open: 4.46	-0.12	1,932	$4.50	$4.34	$4.46	$6.05	$4.00		3.88	$182.08m	9.22%	0.10	1.12	
minyanville	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
msn-money	uve	-2.69%	4.34	4.46	-0.12	100,696	4.50	4.34	4.46	6.05	4.00	39.39 mil	3.98	175.67 mil	8.97%	0.40	1.09	
nasdaq-com	uve	2.69%	$ 4.34		0.12	100,696	$ 4.50	$ 4.34	$ 4.46	$ 6.05	$ 4	39,388,000	3.88	$ 170,943,920	8.97 %	$0.400000	$ 1.12	
optimum	uve	-2.69%	4.34 ( 4:15 pm edt)	4.46	-0.12	100,696	4.50	4.34	4.46	6.05	4.00	39.39m	4.0	170.9m	9.22	0.40	1.09	
paidcontent	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
pc-quote	uve	-2.69%	4.34	4.46	-0.12	100,696	4.5	4.34	4.46	6.05	4.00	40,386,313	4.08257	175,277,000		0.1		
personal-wealth-biz	uve	-2.69%	4.34	4.46	-0.12	101,318	4.50	4.34	4.46	6.05	4.00		4.09		4.48	0.20	1.091	
predictwallstreet	uve	-2.69%	4.34		-0.12	100,696												
raymond-james	uve	-2.69	4.34	4.46	-0.12	100,696	4.50	4.34	4.34	6.05	4.00		3.88				1.12	
renewable-energy-world	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
screamingmedia	uve																	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	-2.69%	last trade: 4.34		change: -0.120								p/e ratio: 4.09					
smartmoney	uve	(-2.69%)	4.34	$4.46	-0.12	100,696	$4.50	$4.34	$4.46	$6.05	$4.00			175,700	8.97%	$0.10		
stocknod	uve	-2.691%	4.340 usd	4.460	-0.1200	100,696	4.500	4.340	4.460	6.050	4.000	39,387,998						
stockpickr	uve	-2.69%	$4.34 -0.12 | -2.69%	4.47	-0.12	100.70k	4.50	4.34	4.46	6.05	4.00							
stocksmart	uve	%	$5.31	4.87		3,476	5.41	5.31										
stocktwits	uve	-2.47%	4.35		-0.11													
streetinsider-com	uve	2.69%	4.34	$4.46	-0.12	100,696	$4.50	$4.34	$4.46	$6.05	$4.00		3.98				$1.09	
thecramerreport	uve		4.46	4.45	+0.01	116907	4.53	4.45										
thestree	uve	-2.69%	$4.34	4.47	-0.12	100696	4.5	4.34	4.46	-6.05	4.0	3.9387998e7		1.75276591e8				
tickerspy	uve	-2.69%	$4.34	4.46	-0.12	100,696	4.50	4.34	4.46	6.05	4.00		4.1	175.6m	0.00%	$0.10		
tmx-quotemedia	uve	-2.69%	4.340	4.460	-0.120	101,318	4.500	4.340	4.460	6.050	4.000	39,387,998	4.10	170,943,911	9.217	0.100 usd	1.09	
updown	uve	-2.69%	$4.34	$4.46	-$0.12	99,386	$4.50	$4.34	$4.46	$6.05	$4.00	39.38b	3.97	$175m			1.12	
wallstreetsurvivor	uve	-2.69%	4.34	4.46	-0.12	99,386	4.50	4.34		6.05	4.00		4.10	$176m	9.00%	0.32 -	0.92	
yahoo-finance	uve	2.69%	4.34	4.46	0.12	100,696	4.50	4.34	4.46	6.05	4.00		3.98	170.94m	8.50%	0.40	1.09	
ycharts-com	uve	-2.47%	4.35		-0.11					6.05	4.00		3.88	171.35m	9.23%		1.12	
zacks	uve	(-2.69%)	4.34		-0.12	vol.  100,696	4.50	4.34		6.05	4.00		5.57	175.67 m	0.00	0.00	.8	
advfn	clp	-3.28	20.92	21.48	-0.71	745864	21.48	20.86										
barchart	clp	-3.28%	20.92	21.48	-0.71	745,864	21.48	20.86	21.63	22.00	14.34		21.08	$1.69 b	2.79%	$0.60	-0.64	
barrons	clp	3.28%	20.92	21.48	-0.71	735,361	21.48	20.86				71.92 million		$1.82 billion	2.87%	$0.15		
bloomberg	clp	-3.282%	20.920	21.480	-0.710	745,864	21.480	20.860		22.00	14.67	83.475mil		1,746.296mil	2.852	0.150 regular cash	-0.530	
boston-com	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
bostonmerchant	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
business-insider	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
chron	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
cio-com	clp	-3.28%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943		2b	2.8	0.6		
cnn-money	clp	-3.28%today&rsquo;s change	20.92data as of 4:03pm et	21.44	-0.71	734,778	21.48	20.86	21.63				nm	$1.7b	2.87%			
easystockalterts	clp	-3.31%	20.92	21.48	-0.71	745864	21.48	20.86	21.63	22.00	14.67						-0.61	
eresearch-fidelity-com	clp	-3.28%	20.9200	21.4800	-0.7100	+32.05%	21.4800	20.8600	21.6300	22.0000	14.6700	83,475,000	7.16	$1.81b	$0.150000	05/16/11		
finance-abc7-com	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
finance-abc7chicago-com	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
financial-content	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
finapps-forbes-com	clp	-3.3%	$20.92	21.48	-0.71	745,864	21.48	20.86	21.63	22.00	14.67	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	-3.28%	20.92			745,864			21.63	-4.91%	46.00%	83.47m		1.81b		0.60	-0.59	
fool	clp	-3.28%	$20.92	$21.48	-0.71	735,361	$21.48	$20.86	$21.63	$22.00	$14.67		0.00	$1.75b	5.30%	0.60		
foxbusiness	clp		$20.92		-0.71	745,964			$21.63									
google-finance	clp	(-3.28%)	20.92	21.48	-0.71	745,864.00	21.48	20.86		22.00	14.67	83.47m		1.75b	2.87	0.15	-0.59	
howthemarketworks	clp	-3.282%	20.92	21.48	-0.71	735,361	21.48	20.86	21.63									
hpcwire	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
insidestocks	clp	-3.28%	20.92	21.48	-0.71	735461	21.48	20.86					price earnings ratio: 20.71					
investopedia	clp	-3.28 %	$20.92	21.48	-0.71				21.63									
investorguide	clp	-3.28%	20.92	21.48	-0.71		21.48	20.86		22.00	14.67			1.746b			-0.638	
marketintellisearch	clp	-3.28 %	$20.92	$21.48	-0.71	811.20k	$21.48	$20.86	$21.63			83.47m	0.00	1.81b	2.77 %		-0.59	
marketwatch	clp	-3.28%	$20.92	open: 21.48	-0.71	10,591	$21.48	$20.86	$21.63	$22.00	$14.67			$1.82b	2.87%	0.15		
minyanville	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
msn-money	clp	-3.28%	20.92	21.48	-0.71	745,864	21.48	20.86	21.63	22.00	14.67	83.47 mil	-34.30	1.81 bil	2.77%	0.60	-0.61	
nasdaq-com	clp	3.28%	$ 20.92		0.71	735,988	$ 21.48	$ 20.86	$ 21.63	$ 22	$ 14.67	83,475,000		$ 1,746,297,000	2.77 %	$0.600000	$ -0.64	
optimum	clp	-3.28%	20.92 ( 4:15 pm edt)	21.48	-0.71	745,864	21.48	20.86	21.63	22.00	14.67	83.47m		1.7b	2.87	0.60	-0.61	
paidcontent	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
pc-quote	clp	-3.28%	20.92	21.48	-0.71	745,864	21.48	20.86	21.63	22.00	14.67	85,789,316	-35.2459	1,794,713,000		0.15		
personal-wealth-biz	clp	-3.28%	20.92	21.48	-0.71	745,964	21.48	20.86	21.63	22.00	14.67				2.77	0.60	-0.638	
predictwallstreet	clp	-3.28%	20.92		-0.71	745,864												
raymond-james	clp	-3.28	20.92	21.48	-0.71	745,864	21.48	20.86	20.92	22.00	14.67						-0.61	
renewable-energy-world	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
screamingmedia	clp																	
scroli	clp	%	clp			0												
simple-stock-quotes	clp	-3.28%	last trade: 20.92		change: -0.710													
smartmoney	clp	(-3.28%)	20.92	$21.48	-0.71	745,864	$21.48	$20.86	$21.63	$22.00	$14.67			1,805,600	2.77%	$0.15		
stocknod	clp	-3.282%	20.92 usd	21.48	-0.7100	745,864	21.48	20.86	21.63	22.00	14.67	83,474,943						
stockpickr	clp	-3.28%	$20.92 -0.71 | -3.28%	21.48	-0.71	745.86k	21.48	20.86	21.63	22.00	14.67							
stocksmart	clp	%	$20.295	18.12		95,302	21.12	20.24										
stocktwits	clp	-3.24%	20.93		-0.70													
streetinsider-com	clp	3.28%	20.92	$21.48	-0.71	745,864	$21.48	$20.86	$21.63	$22.00	$14.67						$-0.61	
thecramerreport	clp		21.63	21.45	+0.13	473698	21.70	21.29										
thestree	clp	-3.28%	$20.92	21.48	-0.71	745864	21.48	20.86	21.63	-22.0	14.67	8.3474943e7		1.794711275e9				
tickerspy	clp	-3.28%	$20.92	21.48	-0.71	735,493	21.48	20.86	21.63	22.00	14.67		-35.5	1.7b	2.77%	$0.15		
tmx-quotemedia	clp	-3.28%	20.920	21.480	-0.710	745,964	21.480	20.860	21.630	22.000	14.670	83,474,943		1,746,295,808	2.774	0.150 usd	-0.63	
updown	clp	-3.28%	$20.92	$21.48	-$0.71	734,778	$21.48	$20.86	$21.63	$22.00	$14.67	83.47b		$1.79b			-0.63	
wallstreetsurvivor	clp	-3.28%	20.92	21.48	-0.71	735,361	21.48	20.86		22.00	14.67			$2b	2.80%	0.60 -	-0.67	
yahoo-finance	clp	3.28%	20.92	21.48	0.71	745,864	21.48	20.86	21.63	22.00	14.67			1.75b	2.80%	0.60	-0.64	
ycharts-com	clp	-3.24%	20.93		-0.70					22.00	14.67			1.69b	2.89%		-0.63	
zacks	clp	(-3.28%)	20.92		-0.71	vol.  745,864	21.48	20.86		22.00	14.67		21.21	1.81 b	2.77	0.60	1.02	
advfn	hmsy	-3.21	73.6	75.65	-2.44	175611	76.27	72.99										
barchart	hmsy	-3.21%	73.60	75.65	-2.44	186,396	76.27	72.99	76.04	84.82	50.58		50.93	$2.05 b			+1.48	
barrons	hmsy	3.21%	73.60	75.65	-2.44	175,611	76.27	72.99				28.46 million		$2.20 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	-3.209%	73.600	75.650	-2.440	175,611	76.270	72.990		84.82	50.58	28.157mil	49.730	2,072.381mil			1.480	
boston-com	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
bostonmerchant	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
business-insider	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
chron	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
cio-com	hmsy	-3.21%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348	49.73	2b				
cnn-money	hmsy	-3.21%	73.60	75.65	-2.44	175,611	76.27	72.99	76.04				49.7	$2.1b				
easystockalterts	hmsy	-3.23%	73.60	75.65	-2.44	175611	76.27	72.99	76.04	84.82	50.58		49.73				1.48	
eresearch-fidelity-com	hmsy	-3.21%	73.6000	75.6500	-2.4400	+32.64%	76.2700	72.9900	76.0400	84.8200	50.5800	28,258,000	15.17	$2.15b				
finance-abc7-com	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
financial-content	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	-3.2%	$73.60	75.65	-2.44	175,611	76.27	72.99	76.04	84.82	50.58	28 mil	49.7	2 bil	0.0	0.00	1.48	
finviz	hmsy	-3.21%	73.60			175,611			76.04	-13.23%	45.51%	28.26m	51.38	2.15b			1.48	
fool	hmsy	-3.21%	$73.60	$75.65	-2.44	175,611	$76.27	$72.99	$76.04	$84.82	$50.58		52.00	$2.07b				
foxbusiness	hmsy		$73.60		-2.44	176,848			$76.04									
google-finance	hmsy	(-3.21%)	73.60	75.65	-2.44	175,611.00	76.27	72.99		84.82	50.58	28.26m	49.79	2.08b			1.48	
howthemarketworks	hmsy	-3.209%	73.6	75.65	-2.44	170,264	76.27	72.99	76.04									
hpcwire	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
insidestocks	hmsy	-3.21%	73.60	75.65	-2.44	175711	76.27	72.99					price earnings ratio: 49.73					
investopedia	hmsy	-3.21 %	$73.60	75.65	-2.44				76.04									
investorguide	hmsy	-3.21%	73.60	76.23	-2.44		76.27	72.99		84.82	50.58		51.45	2.072b			1.478	
marketintellisearch	hmsy	-3.16 %	$73.64	$76.23	-2.40	194.20k	$76.27	$73.33	$76.04			28.26m	51.38	2.15b	0.0 %		1.48	
marketwatch	hmsy	-3.21%	$73.60	open: 75.65	-2.44	5,447	$76.27	$72.99	$76.04	$84.82	$50.58		50.35	$2.20b			1.46	
minyanville	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
msn-money	hmsy	-3.21%	73.60	75.65	-2.44	175,611	76.27	72.99	76.04	84.82	50.58	28.26 mil	49.73	2.15 bil			1.48	
nasdaq-com	hmsy	3.21%	$ 73.60	$ 75.65	2.44	175,611	$ 76.27	$ 72.99	$ 76.04	$ 84.82	$ 50.58	28,157,000	49.73	$ 2,072,355,200			$ 1.48	
optimum	hmsy	-3.21%	73.60 ( 4:30 pm edt)	75.65	-2.44	175,611	76.27	72.99	76.04	84.82	50.58	28.16m	49.7	2.1b			1.48	
paidcontent	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
pc-quote	hmsy	-3.21%	73.6	75.65	-2.44	175,611	76.27	72.99	76.04	84.82	50.58	29,528,842	51.96622	2,173,323,000				
personal-wealth-biz	hmsy	-3.21%	73.60	76.23	-2.44	176,848	76.27	72.99	76.04	84.82	50.58		51.45			0.00	1.478	
predictwallstreet	hmsy	-3.21%	73.60		-2.44	175,611												
raymond-james	hmsy	-3.21	73.60	75.65	-2.44	175,611	76.27	72.99	73.60	84.82	50.58		47.79				1.54	
renewable-energy-world	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
screamingmedia	hmsy																	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	-3.21%	last trade: 73.60		change: -2.440								p/e ratio: 51.45					
smartmoney	hmsy	(-3.21%)	73.60	$75.65	-2.44	175,611	$76.27	$72.99	$76.04	$84.82	$50.58			2,141,100	0.00%	$0.00		
stocknod	hmsy	-3.209%	73.60 usd	75.65	-2.440	175,611	76.27	72.99	76.04	84.82	50.58	28,157,348						
stockpickr	hmsy	-3.21%	$73.60 -2.44 | -3.21%	75.65	-2.44	175.61k	76.27	72.99	76.04	84.82	50.58							
stocksmart	hmsy	%	$76.24	65.57		6,577	78.12	76.16										
stocktwits	hmsy	-3.21%	73.60		-2.44													
streetinsider-com	hmsy	3.21%	73.60	$75.65	-2.44	175,611	$76.27	$72.99	$76.04	$84.82	$50.58		49.73				$1.48	
thecramerreport	hmsy		76.04	77.03	-0.87	55403	77.11	75.63										
thestree	hmsy	-3.21%	$73.6	75.65	-2.44	175611	76.27	72.99	76.04	-84.82	50.58	2.8157348e7		2.165581635e9				
tickerspy	hmsy	-3.21%	$73.60	75.65	-2.44	175,611	76.27	72.99	76.04	84.82	50.58		51.4	2.1b	0.00%	$0.00		
tmx-quotemedia	hmsy	-3.21%	73.600	75.650	-2.440	176,848	76.270	72.990	76.040	84.820	50.580	28,157,348	51.40	2,072,380,813			1.48	
updown	hmsy	-3.21%	$73.60	$75.65	-$2.44	168,195	$76.27	$72.99	$76.04	$84.82	$50.58	28.15b	49.98	$2.16b			1.54	
wallstreetsurvivor	hmsy	-3.21%	73.60	75.65	-2.44	170,264	76.27	72.99		84.82	50.97		51.40	$2b			1.41	
yahoo-finance	hmsy	3.21%	73.60	76.23	2.44	175,611	76.27	72.99	76.04	84.82	50.58		49.80	2.07b			1.48	
ycharts-com	hmsy	-3.21%	73.60		-2.44					84.82	50.58		49.73	2.05b	0.00%		1.48	
zacks	hmsy	(-3.21%)	73.60		-2.44	vol.  175,611	76.27	72.99		84.82	50.58		50.36	2.15 b	0.00	0.00	1.51	
advfn	siro	-3.22	50.87	52.35	-1.69	337673	52.47	50.74										
barchart	siro	-3.22%	50.87	52.35	-1.69	697,523	52.47	50.74	52.56	57.87	29.55		20.46	$2.82 b			+1.99	
barrons	siro	3.22%	50.87	52.35	-1.69	337,673	52.47	50.74				56.62 million		$3.08 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	-3.215%	50.870	52.350	-1.690	337,673	52.470	50.740		57.87	29.55	55.761mil	23.771	2,836.566mil		2.500 special cash	2.140	
boston-com	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
bostonmerchant	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
business-insider	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
chron	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
cio-com	siro	-3.22%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081	25.56	3b				
cnn-money	siro	-3.22%	50.87	52.35	-1.69	337,673	52.47	50.74	52.56				25.6	$2.8b				
easystockalterts	siro	-3.23%	50.87	52.35	-1.69	337673	52.47	50.74	52.56	57.87	29.55		25.56				1.99	
eresearch-fidelity-com	siro	-3.22%	50.8700	52.3500	-1.6900	+62.42%	52.4700	50.7400	52.5600	57.8700	29.5500	55,761,000	2.43	$2.93b				
finance-abc7-com	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
financial-content	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
finapps-forbes-com	siro	-3.2%	$50.87	52.35	-1.69	337,673	52.47	50.74	52.56	57.87	29.55	56 mil	25.6	3 bil	0.0	0.00	1.99	
finviz	siro	-3.22%	50.87			337,173			52.56	-12.10%	72.15%	55.76m	25.56	2.84b			1.99	
fool	siro	-3.22%	$50.87	$52.35	-1.69	319,305	$52.47	$50.74	$52.56	$57.87	$29.55		27.00	$2.84b				
foxbusiness	siro		$50.87		-1.69	337,673			$52.56									
google-finance	siro	(-3.22%)	50.87	52.35	-1.69	337,673.00	52.47	50.74		57.87	29.55	55.76m	25.62	2.84b			1.99	
howthemarketworks	siro	-3.215%	50.87	52.35	-1.69	319,105	52.47	50.74	52.56									
hpcwire	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
insidestocks	siro	-3.22%	50.87	52.35	-1.69	337600	52.47	50.74					price earnings ratio: 19.27					
investopedia	siro	-3.22 %	$50.87	52.35	-1.69				52.56									
investorguide	siro	-3.22%	50.87	52.35	-1.69		52.47	50.74		57.87	29.55		26.39	2.837b			1.992	
marketintellisearch	siro	-3.22 %	$50.87	$52.35	-1.69	313.80k	$52.35	$50.74	$52.56			55.76m	26.41	2.93b	0.0 %		1.99	
marketwatch	siro	-3.22%	$49.94	open: 52.35	-1.69	20,865	$52.47	$50.74	$52.56	$57.87	$29.55		25.76	$3.08b			1.97	
minyanville	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
msn-money	siro	-3.22%	50.87	52.35	-1.69	337,673	52.47	50.74	52.56	57.87	29.55	55.76 mil	25.56	2.93 bil			1.99	
nasdaq-com	siro	3.22%	$ 50.87	$ 52.35	1.69	337,673	$ 52.47	$ 50.74	$ 52.56	$ 57.87	$ 29.55	55,761,000	25.56	$ 2,836,562,070			$ 1.99	
optimum	siro	-3.22%	50.87 ( 4:30 pm edt)	52.35	-1.69	337,673	52.47	50.74	52.56	57.87	29.55	55.76m	25.6	2.8b			1.99	
paidcontent	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
pc-quote	siro	-3.22%	50.87	52.35	-1.69	337,673	52.47	50.74	52.56	57.87	29.55	58,994,633	27.04523	3,001,057,000		2.5		
personal-wealth-biz	siro	-3.22%	50.87	52.35	-1.69	337,673	52.47	50.74	52.56	57.87	29.55		26.39			0.00	1.992	
predictwallstreet	siro	-3.22%	50.90		-1.69	337,673												
raymond-james	siro	-3.22	50.87	52.35	-1.69	337,673	52.47	50.74	50.87	57.87	29.55		24.94				2.04	
renewable-energy-world	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
screamingmedia	siro																	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	-3.22%	last trade: 50.87		change: -1.690								p/e ratio: 26.39					
smartmoney	siro	(-3.22%)	50.87	$52.35	-1.69	337,673	$52.47	$50.74	$52.56	$57.87	$29.55			2,930,800	0.00%	$2.50		
stocknod	siro	-3.215%	50.87 usd	52.35	-1.690	337,673	52.47	50.74	52.56	57.87	29.55	55,761,081						
stockpickr	siro	-3.22%	$50.87 -1.69 | -3.22%	52.35	-1.69	337.17k	52.47	50.74	52.56	57.87	29.55							
stocksmart	siro	%	$53.23	42		25,578	54.4	53.23										
stocktwits	siro	-3.20%	50.88		-1.68													
streetinsider-com	siro	3.22%	50.87	$52.35	-1.69	337,673	$52.47	$50.74	$52.56	$57.87	$29.55		25.56				$1.99	
thecramerreport	siro		52.56	53.97	-1.26	378138	54.11	52.41										
thestree	siro	-3.22%	$50.87	52.35	-1.69	337173	52.47	50.74	52.56	-57.87	29.55	5.5761081e7		3.001061379e9				
tickerspy	siro	-3.22%	$50.87	52.35	-1.69	337,673	52.47	50.74	52.56	57.87	29.55		26.4	2.9b	0.00%	$2.50		
tmx-quotemedia	siro	-3.22%	50.870	52.350	-1.690	337,673	52.470	50.740	52.560	57.870	29.550	55,761,081	26.40	2,836,566,190			1.99	
updown	siro	-3.22%	$50.87	$52.35	-$1.69	317,030	$52.47	$50.74	$52.56	$57.87	$29.55	55.76b	26.36	$3.00b			2.04	
wallstreetsurvivor	siro	-3.22%	50.87	52.35	-1.69	319,105	52.47	50.74		57.87	29.55		26.40	$3b			1.59	
yahoo-finance	siro	3.22%	50.87	52.35	1.69	337,673	52.47	50.74	52.56	57.87	29.55		25.54	2.84b			1.99	
ycharts-com	siro	-3.20%	50.88		-1.68					57.87	29.55		25.57	2.82b	0.00%		1.99	
zacks	siro	(-3.22%)	50.87		-1.69	vol.  337,673	52.47	50.74		57.87	29.55		19.99	2.93 b	0.00	0.00	2.63	
advfn	nwl	-2.78	14.68	15.0	-0.42	5029998	15.04	14.56										
barchart	nwl	-2.78%	14.68	15.00	-0.42	5,029,998	15.04	14.56	15.10	20.24	14.14		9.62	$4.27 b	2.12%	$0.32	+1.00	
barrons	nwl	2.78%	14.68	15.00	-0.42	5.016m	15.04	14.56				305.40 million		$4.44 billion	2.18%	$0.08		
bloomberg	nwl	-2.781%	14.680	15.000	-0.420	5,029,998	15.040	14.560		20.38	14.14	291.300mil	9.919	4,276.284mil	1.567	0.080 regular cash	1.480	
boston-com	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,029,998	15.04	14.56	15.10	20.38	14.14	291,200,000						
bostonmerchant	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,029,998	15.04	14.56	15.10	20.38	14.14	291,200,000						
business-insider	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,029,998	15.04	14.56	15.10	20.38	14.14	291,200,000						
chron	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,798	15.04	14.56	15.10	20.38	14.14	291,200,000						
cio-com	nwl	-2.78%	14.68 usd	15.00	-0.4200	5,021,798	15.04	14.56	15.10	20.38	14.14	291,200,000	14.53	4b	2.1	0.32		
cnn-money	nwl	-2.78%	14.68	15.04	-0.42	5,015,694	15.04	14.56	15.10				14.5	$4.3b	2.18%			
easystockalterts	nwl	-2.80%	14.68	15.00	-0.42	5021698	15.04	14.56	15.10	20.38	14.14		14.53				1.01	
eresearch-fidelity-com	nwl	-2.78%	14.6800	15.0000	-0.4200	-5.62%	15.0400	14.5600	15.1000	20.3800	14.1400	309,546,000	2.02	$4.67b	$0.080000	06/15/11		
finance-abc7-com	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
financial-content	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-2.8%	$14.68	15.00	-0.42	5,021,498	15.04	14.56	15.10	20.38	14.14	310 mil	14.7	5 bil	2.2	0.32	1.00	
finviz	nwl	-2.78%	14.68			5,021,498			15.10	-27.47%	3.82%	309.55m	14.39	4.54b		0.32	1.02	
fool	nwl	-2.78%	$14.68	$15.00	-0.42	5,021,098	$15.04	$14.56	$15.10	$20.38	$14.14		15.00	$4.27b	1.40%	0.32		
foxbusiness	nwl		$14.68		-0.42	5,029,998			$15.10									
google-finance	nwl	(-2.78%)	14.68	15.00	-0.42	5.02m	15.04	14.56		20.38	14.14	309.55m	14.45	4.54b	2.18	0.08	1.02	
howthemarketworks	nwl	-2.781%	14.68	15	-0.42	5,015,694	15.04	14.56	15.1									
hpcwire	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
insidestocks	nwl	-2.78%	14.68	15.00	-0.42	5015994	15.04	14.56					price earnings ratio: 9.35					
investopedia	nwl	-2.78 %	$14.68	15.00	-0.42				15.10									
investorguide	nwl	-2.78%	14.68	15.00	-0.42		15.04	14.56		20.38	14.14		14.79	4.275b			1.021	
marketintellisearch	nwl	-2.78 %	$14.68	$15.00	-0.42	4980.60k	$15.04	$14.56	$15.10			309.55m	14.80	4.67b	2.12 %		1.02	
marketwatch	nwl	-2.78%	$14.75	open: 15.00	-0.42	109,935	$15.04	$14.56	$15.10	$20.38	$14.14		14.12	$4.44b	2.18%	0.08	1.04	
minyanville	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
msn-money	nwl	-2.78%	14.68	15.00	-0.42	5.02 mil	15.04	14.56	15.10	20.38	14.14	309.55 mil	14.39	4.67 bil	2.12%	0.32	1.02	
nasdaq-com	nwl	2.78%	$ 14.68		0.42	5,021,498	$ 15.04	$ 14.56	$ 15.10	$ 20.38	$ 14.14	291,200,000	14.68	$ 4,274,816,000	2.12 %	$0.320000	$ 1	
optimum	nwl	-2.78%	14.68 ( 4:15 pm edt)	15.00	-0.42	5,021,098	15.04	14.56	15.10	20.38	14.14	291.20m	14.5	4.3b	2.18	0.32	1.01	
paidcontent	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
pc-quote	nwl	-2.78%	14.68	15.0	-0.42	5,029,998	15.04	14.56	15.1	20.38	14.14	299,729,700	14.81373	4,400,032,000		0.08		
personal-wealth-biz	nwl	-2.78%	14.68	15.00	-0.42	5,029,998	15.04	14.56	15.10	20.38	14.14		14.79		1.52	0.23	1.021	
predictwallstreet	nwl	-2.78%	14.68		-0.42	5,021,498												
raymond-james	nwl	-2.78	14.68	15.00	-0.42	5,021,498	15.04	14.56	14.68	20.38	14.14		13.59				1.08	
renewable-energy-world	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
screamingmedia	nwl																	
scroli	nwl	-2.78%	nwl 14.68	15.00	-0.42	4,436,897	15.04	14.56	15.10	20.38	14.14		14.45				1.02	
simple-stock-quotes	nwl	-2.78%	last trade: 14.68		change: -0.420								p/e ratio: 14.79					
smartmoney	nwl	(-2.78%)	14.68	$15.00	-0.42	5,021,498	$15.04	$14.56	$15.10	$20.38	$14.14			4,397,100	2.12%	$0.08		
stocknod	nwl	-2.781%	14.68 usd	15.00	-0.4200	5,021,498	15.04	14.56	15.10	20.38	14.14	291,200,000						
stockpickr	nwl	-2.78%	$14.68 -0.42 | -2.78%	15.00	-0.42	5.02m	15.04	14.56	15.10	20.38	14.14							
stocksmart	nwl	%	$17.365	17.96		193,634	17.855	17.35										
stocktwits	nwl	-2.71%	14.69		-0.41													
streetinsider-com	nwl	2.78%	14.68	$15.00	-0.42	5,021,498	$15.04	$14.56	$15.10	$20.38	$14.14		14.53				$1.01	
thecramerreport	nwl		15.10	15.13	-0.01	3343420	15.20	15.01										
thestree	nwl	-2.78%	$14.68	15.0	-0.42	5021498	15.04	14.56	15.1	-20.38	14.14	2.912e8		4.400032e9				
tickerspy	nwl	-2.78%	$14.68	15.00	-0.42	5,021,498	15.04	14.56	15.10	20.38	14.14		14.8	4.3b	2.12%	$0.08		
tmx-quotemedia	nwl	-2.78%	14.680	15.000	-0.420	5,029,998	15.040	14.560	15.100	20.380	14.140	291,200,000	15.00	4,274,816,000	2.119	0.080 usd	1.01	
updown	nwl	-2.78%	$14.68	$15.00	-$0.42	4,910,773	$15.04	$14.56	$15.10	$20.38	$14.14	291.20b	13.92	$4.40b			1.09	
wallstreetsurvivor	nwl	-2.78%	14.68	15.00	-0.42	5,015,694	15.04	14.56		20.38	14.14		15.00	$4b	2.10%	0.20 -	0.96	
yahoo-finance	nwl	2.78%	14.68	15.00	0.42	5,021,498	15.04	14.56	15.10	20.38	14.14		14.38	4.27b	2.10%	0.32	1.02	
ycharts-com	nwl	-2.72%	14.69		-0.41					20.38	14.14		14.40	4.27b	2.16%		1.02	
zacks	nwl	(-2.78%)	14.68		-0.42	vol.  5,021,498	15.04	14.56		20.38	14.14		9.62	4.40 b	2.12	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	23.92	15,707,552						
bostonmerchant	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.92	15,707,552						
business-insider	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.92	15,707,552						
chron	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.92	15,707,552						
cio-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.92	15,707,552	29.88	882m				
cnn-money	ldsh																	
easystockalterts	ldsh	0.00%	56.17	24.51	+0.00	80351	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	23.92	15,707,552						
finance-abc7chicago-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.92	15,707,552						
financial-content	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.92	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	23.92	15,707,552						
insidestocks	ldsh																	
investorguide	ldsh		0.00															
marketintellisearch	ldsh	0.53 %	$17.12	$17.00	0.09	119.00k	$17.35	$16.91	$17.03						%			
marketwatch	ldsh																	
minyanville	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.92	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	23.92	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	23.92	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	23.92	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	$24.51		80,351	$56.17	$56.17	$56.17	$57.49	$20.93		29.88				$1.88	
thecramerreport	ldsh		0.00															
thestree	ldsh	0.61%	$56.17	55.45	0.34	1150857	57.49	55.45	55.83	-57.49	20.93	1.5707552e7		8.82293196e8				
tickerspy	ldsh	0.00%	$56.17	55.45	0.00	1,150,857	57.49	55.45	56.17	57.42	20.93		29.9		0.00%	$0.00		
tmx-quotemedia	ldsh																	
updown	ldsh	0.00%	$56.17		$0.00	0			$56.17	$57.49	$20.93	15.70b	29.93	$882m			1.88	
wallstreetsurvivor	ldsh	-			-		- -											
ycharts-com	ldsh																	
zacks	ldsh																	
advfn	itc	-0.95	71.24	71.63	-0.68	176689	72.15	71.14										
barchart	itc	-0.95%	71.24	71.63	-0.68	176,689	72.15	71.14	71.92	73.97	54.34		24.17	$3.62 b	1.86%	$1.34	+2.98	
barrons	itc	0.95%	71.24	71.63	-0.68	174,269	72.15	71.14				50.40 million		$3.69 billion	1.88%	$0.34		
bloomberg	itc	-0.945%	71.240	71.630	-0.680	176,689	72.150	71.140		74.67	55.74	51.037mil	23.668	3,635.866mil	1.881	0.335 regular cash	3.010	
boston-com	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
bostonmerchant	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
business-insider	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
chron	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
cio-com	itc	-0.95%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866	23.91	4b	1.9	1.34		
cnn-money	itc	-0.95%	71.24	71.79	-0.68	176,689	72.15	71.14	71.92				23.9	$3.6b	1.88%			
easystockalterts	itc	-0.95%	71.24	71.63	-0.68	176689	72.15	71.14	71.92	74.67	55.74		23.91				2.98	
eresearch-fidelity-com	itc	-0.95%	71.2400	71.6300	-0.6800	+25.49%	72.1500	71.1400	71.9200	74.6700	55.7400	51,037,000	5.98	$3.67b	$0.335000	06/15/11		
finance-abc7-com	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
finance-abc7chicago-com	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
financial-content	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
finapps-forbes-com	itc	-0.9%	$71.24	71.63	-0.68	176,689	72.15	71.14	71.92	74.67	55.74	51 mil	23.9	4 bil	1.9	1.34	2.98	
finviz	itc	-0.95%	71.24			176,689			71.92	-3.69%	31.13%	51.04m	23.99	3.64b		1.34	2.97	
fool	itc	-0.95%	$71.24	$71.63	-0.68	176,689	$72.15	$71.14	$71.92	$74.67	$55.74		24.20	$3.64b	2.40%	1.34		
foxbusiness	itc		$71.24		-0.68	176,689			$71.92									
google-finance	itc	(-0.95%)	71.24	71.63	-0.68	176,689.00	72.15	71.14		74.67	55.74	51.04m	23.98	3.64b	1.88	0.34	2.97	
howthemarketworks	itc	-0.945%	71.24	71.63	-0.68	176,419	72.15	71.14	71.92									
hpcwire	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
insidestocks	itc	-0.95%	71.24	71.63	-0.68	174269	72.15	71.14										
investopedia	itc	-0.95 %	$71.24	71.63	-0.68				71.92									
investorguide	itc	-0.95%	71.24	71.63	-0.68		72.15	71.14		74.67	55.74		24.13	3.636b			2.98	
marketintellisearch	itc	-0.95 %	$71.24	$71.63	-0.68	161.30k	$72.15	$71.14	$71.92			51.04m	24.22	3.67b	1.86 %		2.97	
marketwatch	itc	-0.95%	$71.24	open: 71.63	-0.68	6,965	$72.15	$71.14	$71.92	$74.67	$55.74		23.86	$3.69b	1.88%	0.34	2.99	
minyanville	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
msn-money	itc	-0.95%	71.24	71.63	-0.68	176,689	72.15	71.14	71.92	74.67	55.74	51.04 mil	23.91	3.67 bil	1.86%	1.34	2.97	
nasdaq-com	itc	0.95%	$ 71.24		0.68	176,689	$ 72.15	$ 71.14	$ 71.92	$ 74.67	$ 55.74	51,037,000	23.91	$ 3,635,875,880	1.86 %	$1.340000	$ 2.98	
optimum	itc	-0.95%	71.24 ( 4:15 pm edt)	71.63	-0.68	176,689	72.15	71.14	71.92	74.67	55.74	51.04m	23.9	3.6b	1.88	1.34	2.98	
paidcontent	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
pc-quote	itc	-0.95%	71.24	71.63	-0.68	176,689	72.15	71.14	71.92	74.67	55.74	51,602,962	24.17114	3,676,195,000		0.335		
personal-wealth-biz	itc	-0.95%	71.24	71.63	-0.68	176,689	72.15	71.14	71.92	74.67	55.74		24.13		2.33	1.675	2.98	
predictwallstreet	itc	-0.95%	71.24		-0.68	176,689												
raymond-james	itc	-0.95	71.24	71.63	-0.68	176,689	72.15	71.14	71.24	74.67	55.74		23.43				3.04	
renewable-energy-world	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
screamingmedia	itc																	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	-0.95%	last trade: 71.24		change: -0.680								p/e ratio: 24.13					
smartmoney	itc	(-0.95%)	71.24	$71.63	-0.68	176,689	$72.15	$71.14	$71.92	$74.67	$55.74			3,670,600	1.86%	$0.34		
stocknod	itc	-0.9455%	71.24 usd	71.63	-0.6800	176,689	72.15	71.14	71.92	74.67	55.74	51,036,866						
stockpickr	itc	-0.95%	$71.24 -0.68 | -0.95%	71.63	-0.68	176.69k	72.15	71.14	71.92	74.67	55.74							
stocksmart	itc	%	$70.84	61.71		18,735	72.39	70.84										
stocktwits	itc	-0.94%	71.24		-0.68													
streetinsider-com	itc	0.95%	71.24	$71.63	-0.68	176,689	$72.15	$71.14	$71.92	$74.67	$55.74		23.91				$2.98	
thecramerreport	itc		71.92	72.02	-0.11	235290	72.158	71.61										
thestree	itc	-0.95%	$71.24	71.63	-0.68	176689	72.15	71.14	71.92	-74.67	55.74	5.1036866e7		3.676185458e9				
tickerspy	itc	-0.95%	$71.24	71.63	-0.68	176,689	72.15	71.14	71.92	74.67	55.74		24.1	3.6b	1.86%	$0.34		
tmx-quotemedia	itc	-0.95%	71.240	71.630	-0.680	176,689	72.150	71.140	71.920	74.670	55.740	51,036,866	24.10	3,635,866,334	1.881	0.335 usd	2.98	
updown	itc	-0.95%	$71.24	$71.63	-$0.68	169,354	$72.15	$71.14	$71.92	$74.67	$55.74	51.03b	23.31	$3.67b			3.09	
wallstreetsurvivor	itc	-0.95%	71.24	71.63	-0.68	176,419	72.15	71.14		74.67	55.74		24.10	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	0.95%	71.24	71.63	0.68	176,689	72.15	71.14	71.92	74.67	55.74		23.91	3.64b	1.90%	1.34	2.98	
ycharts-com	itc	-0.95%	71.24		-0.68					74.67	55.74		23.91	3.62b	1.92%		2.98	
zacks	itc	(-0.95%)	71.24		-0.68	vol.  176,689	72.15	71.14		74.67	55.74		24.13	3.67 b	1.86	1.34	2.98	
advfn	osir	-2.17	7.21	7.3	-0.16	68966	7.43	7.08										
barchart	osir	-2.17%	7.21	7.30	-0.16	125,004	7.43	7.08	7.37	8.58	5.97		17.09	$236.63 m			+0.44	
barrons	osir	2.17%	7.21	7.30	-0.16	68,966	7.43	7.08				33.10 million		$255.99 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	-2.171%	7.210	7.300	-0.160	68,966	7.430	7.080		8.58	5.97	32.821mil	16.386	236.640mil			0.440	
boston-com	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
bostonmerchant	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
business-insider	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
chron	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
cio-com	osir	-2.17%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083	16.02	237m				
cnn-money	osir	-2.17%today&rsquo;s change	7.21data as of 4:00pm et	7.37	-0.16	66,104	7.43	7.08	7.37				16.0	$236.6m				
easystockalterts	osir	-2.19%	7.21	7.30	-0.16	68966	7.43	7.08	7.37	8.58	5.97		16.02				0.45	
eresearch-fidelity-com	osir	-2.17%	7.2100	7.3000	-0.1600	-9.35%	7.4300	7.0800	7.3700	8.5800	5.9700	32,821,000	18.79	$241.89m				
finance-abc7-com	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
finance-abc7chicago-com	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
financial-content	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
finapps-forbes-com	osir	-2.2%	$7.21	7.30	-0.16	68,966	7.43	7.08	7.37	8.58	5.97	33 mil	16.4	237 mil	0.0	0.00	0.44	
finviz	osir	-2.17%	7.21			68,966			7.37	-15.97%	20.77%	32.82m	16.38	241.88m			0.45	
fool	osir	-2.17%	$7.21	$7.30	-0.16	68,966	$7.43	$7.08	$7.37	$8.58	$5.97		16.70	$236.64m				
foxbusiness	osir		$7.21		-0.16	69,519			$7.37									
google-finance	osir	(-2.17%)	7.21	7.30	-0.16	68,966.00	7.43	7.08		8.58	5.97	32.82m	16.18	236.64m			0.45	
howthemarketworks	osir	-2.171%	7.21	7.3	-0.16	66,004	7.43	7.08	7.37									
hpcwire	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
insidestocks	osir	-2.17%	7.21	7.30	-0.16	68966	7.43	7.08										
investopedia	osir	-2.17 %	$7.21	7.30	-0.16				7.37									
investorguide	osir	-2.17%	7.21	7.43	-0.16		7.43	7.08		8.58	5.97		16.38	236.6m			0.45	
marketintellisearch	osir	-2.17 %	$7.21	$7.43	-0.16	65.40k	$7.43	$7.08	$7.37			32.82m	16.38	0.24b	0.0 %		0.45	
marketwatch	osir	-2.17%	$7.21	open: 7.30	-0.16	2,862	$7.43	$7.08	$7.37	$8.58	$5.97		16.19	$255.99m			0.45	
minyanville	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
msn-money	osir	-2.17%	7.21	7.30	-0.16	68,966	7.43	7.08	7.37	8.58	5.97	32.82 mil	16.02	241.89 mil			0.45	
nasdaq-com	osir	2.17%	$ 7.21	$ 7.30	0.16	68,966	$ 7.43	$ 7.08	$ 7.37	$ 8.58	$ 5.97	32,821,000	16.39	$ 236,639,410			$ 0.44	
optimum	osir	-2.17%	7.21 ( 4:30 pm edt)	7.30	-0.16	68,966	7.43	7.08	7.37	8.58	5.97	32.82m	16.0	236.6m			0.45	
paidcontent	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
pc-quote	osir	-2.17%	7.21	7.3	-0.16	68,966	7.43	7.08	7.37	8.58	5.97	34,230,083	16.71111	246,799,000				
personal-wealth-biz	osir	-2.17%	7.21	7.43	-0.16	69,519	7.43	7.08	7.37	8.58	5.97		16.38			0.00	0.45	
predictwallstreet	osir	-2.17%	7.21		-0.16	68,966												
raymond-james	osir	-2.17	7.21	7.30	-0.16	68,966	7.43	7.08	7.21	8.58	5.97		16.39				0.44	
renewable-energy-world	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
screamingmedia	osir																	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	-2.17%	last trade: 7.21		change: -0.160								p/e ratio: 16.38					
smartmoney	osir	(-2.17%)	7.21	$7.30	-0.16	68,966	$7.43	$7.08	$7.37	$8.58	$5.97			241,900	0.00%	$0.00		
stocknod	osir	-2.171%	7.210 usd	7.300	-0.1600	68,966	7.430	7.080	7.370	8.580	5.970	32,821,083						
stockpickr	osir	-2.17%	$7.21 -0.16 | -2.17%	7.30	-0.16	68.97k	7.43	7.08	7.37	8.58	5.97							
stocksmart	osir	%	$7.19	7.94		4,389	7.4	7.19										
stocktwits	osir	-2.17%	7.21		-0.16													
streetinsider-com	osir	2.17%	7.21	$7.30	-0.16	68,966	$7.43	$7.08	$7.37	$8.58	$5.97		16.02				$0.45	
thecramerreport	osir		7.37	7.52	-0.15	43090	7.62	7.35										
thestree	osir	-2.17%	$7.21	7.3	-0.16	68966	7.43	7.08	7.37	-8.58	5.97	3.2821083e7		2.46814544e8				
tickerspy	osir	-2.17%	$7.21	7.30	-0.16	68,966	7.43	7.08	7.37	8.58	5.97		16.4	241.8m	0.00%	$0.00		
tmx-quotemedia	osir	-2.17%	7.210	7.300	-0.160	69,519	7.430	7.080	7.370	8.580	5.970	32,821,083	16.40	236,640,008			0.45	
updown	osir	-2.17%	$7.21	$7.30	-$0.16	66,104	$7.43	$7.08	$7.37	$8.58	$5.97	32.82b	16.72	$247m			0.45	
wallstreetsurvivor	osir	-2.17%	7.21	7.30	-0.16	66,004	7.43	7.08		8.58	5.97		16.40	$242m			0.40	
yahoo-finance	osir	2.17%	7.21	7.43	0.16	68,966	7.43	7.08	7.37	8.58	5.97		16.02	236.64m			0.45	
ycharts-com	osir	-2.17%	7.21		-0.16					8.58	5.97		16.02	236.63m	0.00%		0.45	
zacks	osir	(-2.17%)	7.21		-0.16	vol.  68,966	7.43	7.08		8.58	5.97		16.75	241.88 m	0.00	0.00	.44	
advfn	ppc	-4.81	5.14	5.43	-0.26	1156488	5.43	4.99										
barchart	ppc	-4.81%	5.14	5.43	-0.26	1,156,488	5.43	4.99	5.40	8.61	3.96		25.33	$1.10 b			+0.06	
barrons	ppc	4.81%	5.14	5.43	-0.26	1.149m	5.43	4.99				214.28 million		$1.15 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	-4.815%	5.140	5.430	-0.260	1,156,488	5.430	4.990		8.61	3.96	214.482mil	28.556	1,102.437mil			0.180	
boston-com	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914						
bostonmerchant	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914						
business-insider	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914						
chron	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914						
cio-com	ppc	-4.81%	5.140 usd	5.430	-0.2600	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914	85.67	1b				
cnn-money	ppc	-4.81%	5.14	5.43	-0.26	1,155,809	5.43	4.99	5.40				85.7	$1.1b				
easystockalterts	ppc	-4.79%	5.14	5.43	-0.26	1156488	5.43	4.99	5.40	8.61	3.96		85.67				0.06	
eresearch-fidelity-com	ppc	-4.81%	5.1400	5.4300	-0.2600	-24.05%	5.4300	4.9900	5.4000	8.6100	3.9600	214,482,000	5.29	$1.16b				
finance-abc7-com	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,154,809	5.430	4.990	5.400	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,154,809	5.430	4.990	5.400	8.610	3.960	214,481,914						
financial-content	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,154,809	5.430	4.990	5.400	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-4.8%	$5.14	5.43	-0.26	1,154,809	5.43	4.99	5.40	8.61	3.96	214 mil	85.7	1 bil	0.0	0.00	0.06	
finviz	ppc	-4.81%	5.14			1,152,909			5.40	-40.30%	29.80%	74.06m		380.67m			-2.40	
fool	ppc	-4.81%	$5.14	$5.43	-0.26	1,152,909	$5.43	$4.99	$5.40	$8.61	$3.96		88.70	$1.10b	1.20%	0.09		
foxbusiness	ppc		$5.14		-0.26	1,156,488			$5.40									
google-finance	ppc	(-4.81%)	5.14	5.43	-0.26	1.16m	5.43	4.99		8.61	3.96	214.48m	92.33	1.10b			0.06	
howthemarketworks	ppc	-4.815%	5.14	5.43	-0.26	1,149,372	5.43	4.99	5.4									
hpcwire	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914						
insidestocks	ppc	-4.81%	5.14	5.43	-0.26	1156400	5.43	4.99										
investopedia	ppc	-4.81 %	$5.14	5.43	-0.26				5.40									
investorguide	ppc	-4.81%	5.14	5.43	-0.26		5.43	4.99		8.61	3.96		90.00	1.102b			0.06	
marketintellisearch	ppc	-4.81 %	$5.14	$5.43	-0.26	1192.00k	$5.43	$4.99	$5.40			74.06m	0.00	0.40b	0.0 %		-2.40	
marketwatch	ppc	-4.81%	$5.14	open: 5.43	-0.26	7,374	$5.43	$4.99	$5.40	$8.61	$3.96		92.28	$1.15b			0.06	
minyanville	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,154,809	5.430	4.990	5.400	8.610	3.960	214,481,914						
msn-money	ppc	-4.81%	5.14	5.43	-0.26	1.15 mil	5.43	4.99	5.40	8.61	3.96	214.48 mil	85.67	1.16 bil			0.06	
nasdaq-com	ppc	4.81%	$ 5.14		0.26	1,154,809	$ 5.43	$ 4.99	$ 5.40	$ 8.61	$ 3.96	214,482,000	85.67	$ 1,102,437,480			$ 0.06	
optimum	ppc	-4.81%	5.14 ( 4:15 pm edt)	5.43	-0.26	1,154,809	5.43	4.99	5.40	8.61	3.96	214.48m	85.7	1.1b			0.06	
paidcontent	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,154,809	5.430	4.990	5.400	8.610	3.960	214,481,914						
pc-quote	ppc	-4.81%	5.14	5.43	-0.26	1,156,488	5.43	4.99	5.4	8.61	3.96	221,993,035	88.66667	1,141,044,000				
personal-wealth-biz	ppc	-4.81%	5.14	5.43	-0.26	1,156,488	5.43	4.99	5.40	8.61	3.96		90.00			0.00	0.06	
predictwallstreet	ppc	-4.81%	5.14		-0.26	1,154,809												
raymond-james	ppc	-4.81	5.14	5.43	-0.26	1,154,809	5.43	4.99	5.14	8.61	3.96		85.67				0.06	
renewable-energy-world	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,154,809	5.430	4.990	5.400	8.610	3.960	214,481,914						
screamingmedia	ppc																	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	-4.81%	last trade: 5.14		change: -0.260								p/e ratio: 90.0					
smartmoney	ppc	(-4.81%)	5.14	$5.43	-0.26	1,156,488	$5.43	$4.99	$5.40	$8.61	$3.96			1,158,200	0.00%	$0.02		
stocknod	ppc	-4.815%	5.140 usd	5.430	-0.2600	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914						
stockpickr	ppc	-4.81%	$5.14 -0.26 | -4.81%	5.43	-0.26	1.15m	5.43	4.99	5.40	8.61	3.96							
stocksmart	ppc	%	$4.76	7.04		24,940	4.95	4.76										
stocktwits	ppc	-4.82%	5.14		-0.26													
streetinsider-com	ppc	4.81%	5.14	$5.43	-0.26	1,154,809	$5.43	$4.99	$5.40	$8.61	$3.96		85.67				$0.06	
thecramerreport	ppc		5.40	5.31	+0.08	309388	5.40	5.27										
thestree	ppc	-4.81%	$5.14	5.43	-0.26	1152909	5.43	4.99	5.4	-8.61	3.96	2.14481914e8		1.141043782e9				
tickerspy	ppc	-4.81%	$5.14	5.43	-0.26	1,154,809	5.43	4.99	5.40	8.61	3.96		90.0	1.1b	0.00%	$0.00		
tmx-quotemedia	ppc	-4.81%	5.140	5.430	-0.260	1,156,488	5.430	4.990	5.400	8.610	3.960	214,481,914	90.00	1,102,437,038			0.06	
updown	ppc	-4.81%	$5.14	$5.43	-$0.26	1,145,363	$5.43	$4.99	$5.40	$8.61	$3.96	214.48b	95.57	$1.14b			0.06	
wallstreetsurvivor	ppc	-4.81%	5.14	5.43	-0.26	1,149,372	5.43	4.99		8.61	3.96		90.00	$1b			0.41	
yahoo-finance	ppc	4.81%	5.14	5.43	0.26	1,156,488	5.43	4.99	5.40	8.61	3.96		85.67	1.10b			0.06	
ycharts-com	ppc	-4.81%	5.14		-0.26					8.61	3.96		85.67	1.10b	0.00%		0.06	
zacks	ppc	(-4.81%)	5.14		-0.26	vol.  1,156,488	5.43	4.99		8.61	3.96		25.71	1.16 b	0.00	0.00	.21	
advfn	uvv	-0.90	36.29	36.55	-0.33	172788	36.71	36.01										
barchart	uvv	-0.90%	36.29	36.55	-0.33	172,788	36.71	36.01	36.62	44.96	33.74		6.62	$851.36 m	5.19%	$1.92	+5.42	
barrons	uvv	0.90%	36.29	36.55	-0.33	170,032	36.71	36.01				28.89 million		$862.76 million	5.29%	$0.48		
bloomberg	uvv	-0.901%	36.290	36.550	-0.330	172,788	36.710	36.010		45.96	35.36	23.160mil	6.659	840.488mil	5.259	0.480 regular cash	5.450	
boston-com	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,788	36.71	36.01	36.62	45.96	35.36	23,229,712						
bostonmerchant	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,788	36.71	36.01	36.62	45.96	35.36	23,229,712						
business-insider	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,788	36.71	36.01	36.62	45.96	35.36	23,229,712						
chron	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,788	36.71	36.01	36.62	45.96	35.36	23,229,712						
cio-com	uvv	-0.90%	36.29 usd	36.55	-0.3300	172,788	36.71	36.01	36.62	45.96	35.36	23,229,712	6.696	843m	5.2	1.92		
cnn-money	uvv	-0.90%	36.29	36.55	-0.33	172,020	36.71	36.01	36.62				6.7	$843.0m	5.29%			
easystockalterts	uvv	-0.90%	36.29	36.55	-0.33	172788	36.71	36.01	36.62	45.96	35.36		6.70				5.42	
eresearch-fidelity-com	uvv	-0.90%	36.2900	36.5500	-0.3300	-16.11%	36.7100	36.0100	36.6200	45.9600	35.3600	23,230,000	16.63	$850.68m	$0.480000	08/08/11		
finance-abc7-com	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
financial-content	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-0.9%	$36.29	36.55	-0.33	172,020	36.71	36.01	36.62	45.96	35.36	23 mil		843 mil	5.3	1.92		
finviz	uvv	-0.90%	36.29			172,020			36.62	-19.28%	7.55%	23.23m	6.70	843.02m		1.92	5.42	
fool	uvv	-0.90%	$36.29	$36.55	-0.33	170,032	$36.71	$36.01	$36.62	$45.96	$35.36		6.80	$840.49m	4.00%	1.92		
foxbusiness	uvv		$36.29		-0.33	172,788			$36.62									
google-finance	uvv	(-0.90%)	36.29	36.55	-0.33	172,020.00	36.71	36.01		45.96	35.36	23.23m	6.70	843.01m	5.29	0.48	5.42	
howthemarketworks	uvv	-0.901%	36.29	36.55	-0.33	170,032	36.71	36.01	36.62									
hpcwire	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
insidestocks	uvv	-0.90%	36.29	36.55	-0.33	172700	36.71	36.01										
investopedia	uvv	-0.90 %	$36.29	36.55	-0.33				36.62									
investorguide	uvv	-0.90%	36.29	36.55	-0.33		36.71	36.01		45.96	35.36		6.76	840.5m			5.42	
marketintellisearch	uvv	-0.9 %	$36.29	$36.55	-0.33	188.90k	$36.71	$36.01	$36.62			23.23m	6.76	0.85b	5.24 %		5.42	
marketwatch	uvv	-0.90%	$36.29	open: 36.55	-0.33	2,756	$36.71	$36.01	$36.62	$45.96	$35.36		6.93	$862.76m	5.29%	0.48	5.24	
minyanville	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
msn-money	uvv	-0.90%	36.29	36.55	-0.33	172,020	36.71	36.01	36.62	45.96	35.36	23.23 mil	6.70	850.67 mil	5.24%	1.92	5.42	
optimum	uvv	-0.90%	36.29 ( 4:15 pm edt)	36.55	-0.33	172,020	36.71	36.01	36.62	45.96	35.36	23.23m	6.7	843.0m	5.29	1.92	5.42	
paidcontent	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
pc-quote	uvv	-0.90%	36.29	36.55	-0.33	172,788	36.71	36.01	36.62	45.96	35.36	23,678,085	6.82472	859,278,000		0.48		
personal-wealth-biz	uvv	-0.90%	36.29	36.55	-0.33	172,788	36.71	36.01	36.62	45.96	35.36		6.76		5.22	1.91	5.42	
predictwallstreet	uvv	-0.90%	36.29		-0.33	172,020												
raymond-james	uvv	-0.90	36.29	36.55	-0.33	172,020	36.71	36.01	36.29	45.96	35.36		6.11				5.94	
renewable-energy-world	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
screamingmedia	uvv																	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-0.90%	last trade: 36.29		change: -0.330								p/e ratio: 6.76					
smartmoney	uvv	(-0.90%)	36.29	$36.55	-0.33	172,020	$36.71	$36.01	$36.62	$45.96	$35.36			850,700	5.24%	$0.48		
stocknod	uvv	-0.9011%	36.29 usd	36.55	-0.3300	172,020	36.71	36.01	36.62	45.96	35.36	23,229,712						
stockpickr	uvv	-0.90%	$36.29 -0.33 | -0.90%	36.55	-0.33	172.02k	36.71	36.01	36.62	45.96	35.36							
stocksmart	uvv	%	$41.32	40.98		14,682	42.2	41.2										
stocktwits	uvv	-0.90%	36.29		-0.33													
streetinsider-com	uvv	0.9%	36.29	$36.55	-0.33	172,020	$36.71	$36.01	$36.62	$45.96	$35.36		6.70				$5.42	
thecramerreport	uvv		36.62	37.03	-0.37	138254	37.03	36.50										
thestree	uvv	-0.9%	$36.29	36.55	-0.33	172020	36.71	36.01	36.62	-45.96	35.36	2.3160312e7		8.59267047e8				
tickerspy	uvv	-0.90%	$36.29	36.55	-0.33	172,020	36.71	36.01	36.62	45.96	35.36		6.8	851.0m	5.24%	$0.48		
tmx-quotemedia	uvv	-0.90%	36.290	36.550	-0.330	172,788	36.710	36.010	36.620	45.960	35.360	23,160,312	6.80	840,487,722	5.291	0.480 usd	5.42	
updown	uvv	-0.90%	$36.29	$36.55	-$0.33	170,032	$36.71	$36.01	$36.62	$45.96	$35.36	23.16b	6.23	$857m			5.94	
wallstreetsurvivor	uvv	-0.90%	36.29	36.55	-0.33	170,032	36.71	36.01		45.96	35.36		6.80	$851m	5.20%	1.89 -	5.42	
yahoo-finance	uvv	0.90%	36.29	36.55	0.33	172,020	36.71	36.01	36.62	45.96	35.36		6.70	840.48m	5.10%	1.92	5.42	
ycharts-com	uvv	-0.90%	36.29		-0.33					45.96	35.36		6.70	851.36m	5.25%		5.42	
zacks	uvv	(-0.90%)	36.29		-0.33	vol.  172,020	36.71	36.01		45.96	35.36		6.55	850.68 m	5.24	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	48.00	9,790,149						
bostonmerchant	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	9,790,149						
business-insider	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	9,790,149						
chron	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	9,790,149						
cio-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	9,790,149	9.998	651m				
cnn-money	ppd																	
easystockalterts	ppd	0.00%	66.49	159.23	+0.00	946336	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	48.00	9,790,149						
finance-abc7chicago-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	9,790,149						
financial-content	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	9,790,149						
finviz	ppd	0.00%	66.49			0			66.49	-3.16%	38.52%	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	48.00	9,790,149						
insidestocks	ppd																	
investorguide	ppd		0.00															
marketintellisearch	ppd	-1.0 %	$18.81	$18.90	-0.19	2582.60k	$19.02	$18.73	$19.00			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	-7.45%	21.05	open: 22.74	-1.70	50	21.05	20.41	22.74	23.22	17.16			2.38b	2.04%	0.11		
minyanville	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	9,790,149						
msn-money	ppd		66.49						66.49	68.66	44.05	9.79 mil	10.00	650.89 mil			6.65	
paidcontent	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	48.00	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	48.00	9,790,149						
screamingmedia	ppd																	
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	48.00	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	$159.23		946,216	$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	48.000	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	-1.84	85.0	86.2	-1.59	1262927	86.53	84.91										
barchart	ppg	-1.84%	85.00	86.20	-1.59	1,262,927	86.53	84.91	86.59	97.19	61.90		13.92	$13.68 b	2.57%	$2.28	+5.85	
barrons	ppg	1.84%	85.00	86.20	-1.59	1.249m	86.53	84.91				165.90 million		$14.07 billion	2.68%	$0.57		
bloomberg	ppg	-1.836%	85.000	86.200	-1.590	1,262,927	86.530	84.910		97.81	63.12	158.152mil	13.323	13,442.930mil	2.609	0.570 regular cash	6.380	
boston-com	ppg	-1.836%	85.00 usd	86.20	-1.590	1,262,927	86.53	84.91	86.59	97.81	63.12	158,152,134						
bostonmerchant	ppg	-1.836%	85.00 usd	86.20	-1.590	1,262,927	86.53	84.91	86.59	97.81	63.12	158,152,134						
business-insider	ppg	-1.836%	85.00 usd	86.20	-1.590	1,262,927	86.53	84.91	86.59	97.81	63.12	158,152,134						
chron	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
cio-com	ppg	-1.84%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134	14.53	13b	2.6	2.28		
cnn-money	ppg	-1.82%	85.01	86.20	-1.58	1,244,271	86.53	84.91	86.59				14.5	$13.4b	2.68%			
easystockalterts	ppg	-1.84%	85.00	86.20	-1.59	1248921	86.53	84.91	86.59	97.81	63.12		14.53				5.85	
eresearch-fidelity-com	ppg	-1.84%	85.0000	86.2000	-1.5900	+26.96%	86.5300	84.9100	86.5900	97.8100	63.1200	158,152,000	4.70	$13.69b	$0.570000	09/12/11		
finance-abc7-com	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
finance-abc7chicago-com	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
financial-content	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
finapps-forbes-com	ppg	-1.8%	$85.00	86.20	-1.59	1,248,921	86.53	84.91	86.59	97.81	63.12	158 mil	13.4	13 bil	2.7	2.28	6.34	
finviz	ppg	-1.84%	85.00			1,248,921			86.59	-12.54%	37.32%	158.15m	13.64	13.69b		2.28	6.35	
fool	ppg	-1.84%	$85.00	$86.20	-1.59	1,248,921	$86.53	$84.91	$86.59	$97.81	$63.12		15.10	$13.44b	3.70%	2.28		
foxbusiness	ppg		$85.00		-1.59	1,265,427			$86.59									
google-finance	ppg	(-1.84%)	85.00	86.20	-1.59	1.26m	86.53	84.91		97.81	63.12	160.99m	13.38	13.68b	2.68	0.57	6.35	
howthemarketworks	ppg	-1.836%	85	86.2	-1.59	1,248,921	86.53	84.91	86.59									
hpcwire	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
insidestocks	ppg	-1.84%	85.00	86.20	-1.59	1248921	86.53	84.91					price earnings ratio: 13.36					
investopedia	ppg	-1.84 %	$85.00	86.20	-1.59				86.59									
investorguide	ppg	-1.84%	85.00	86.20	-1.59		86.53	84.91		97.81	63.12		14.78	13.443b			5.86	
marketintellisearch	ppg	-1.84 %	$85.00	$86.20	-1.59	1233.80k	$86.53	$84.91	$86.59			158.15m	13.64	13.69b	2.63 %		6.35	
marketwatch	ppg	-1.84%	$85.00	open: 86.20	-1.59	20,021	$86.53	$84.91	$86.59	$97.81	$63.12		13.16	$14.07b	2.68%	0.57	6.46	
minyanville	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
msn-money	ppg	-1.84%	85.00	86.20	-1.59	1.25 mil	86.53	84.91	86.59	97.81	63.12	158.15 mil	13.41	13.69 bil	2.63%	2.28	6.35	
nasdaq-com	ppg	1.84%	$ 85		1.59	1,248,921	$ 86.53	$ 84.91	$ 86.59	$ 97.81	$ 63.12	158,152,000	13.41	$ 13,442,920,000	2.63 %	$2.280000	$ 6.34	
optimum	ppg	-1.84%	85.00 ( 4:15 pm edt)	86.20	-1.59	1,248,921	86.53	84.91	86.59	97.81	63.12	158.15m	14.5	13.4b	2.68	2.28	5.85	
paidcontent	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
pc-quote	ppg	-1.84%	85.0	86.2	-1.59	1,262,927	86.53	84.91	86.59	97.81	63.12	164,757,165	13.96688	14,004,359,000		0.57		
personal-wealth-biz	ppg	-1.84%	85.00	86.20	-1.59	1,265,427	86.53	84.91	86.59	97.81	63.12		14.78		2.56	2.22	5.86	
predictwallstreet	ppg	-1.84%	85.00		-1.59	1,248,921												
raymond-james	ppg	-1.84	85.00	86.20	-1.59	1,248,921	86.53	84.91	85.00	97.81	63.12		13.24				6.42	
renewable-energy-world	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
screamingmedia	ppg																	
scroli	ppg	-1.84%	ppg 85.00	86.20	-1.59	1,059,966	86.53	84.91	86.59	97.81	63.12		13.38				6.35	
simple-stock-quotes	ppg	-1.84%	last trade: 85.00		change: -1.590								p/e ratio: 14.78					
smartmoney	ppg	(-1.84%)	85.00	$86.20	-1.59	1,248,921	$86.53	$84.91	$86.59	$97.81	$63.12			13,694,400	2.63%	$0.57		
stocknod	ppg	-1.836%	85.00 usd	86.20	-1.590	1,248,921	86.53	84.91	86.59	97.81	63.12	158,152,134						
stockpickr	ppg	-1.84%	$85.00 -1.59 | -1.84%	86.20	-1.59	1.25m	86.53	84.91	86.59	97.81	63.12							
stocksmart	ppg	%	$86.84	83.86		86,837	88.62	86.72										
stocktwits	ppg	-1.82%	85.01		-1.58													
streetinsider-com	ppg	1.84%	85.00	$86.20	-1.59	1,248,921	$86.53	$84.91	$86.59	$97.81	$63.12		14.53				$5.85	
thecramerreport	ppg		86.59	88.48	-1.96	1706936	88.51	86.42										
thestree	ppg	-1.84%	$85.0	86.2	-1.59	1248921	86.53	84.91	86.59	-97.81	63.12	1.58152134e8		1.4004371466e10				
tickerspy	ppg	-1.84%	$85.00	86.20	-1.59	1,248,921	86.53	84.91	86.59	97.81	63.12		13.7	13.6b	2.63%	$0.57		
tmx-quotemedia	ppg	-1.84%	85.000	86.200	-1.590	1,265,427	86.530	84.910	86.590	97.810	63.120	158,152,134	14.80	13,442,931,390	2.633	0.570 usd	5.85	
updown	ppg	-1.71%	$85.11	$86.20	-$1.48	1,244,271	$86.53	$84.91	$86.59	$97.81	$63.12	158.15b	14.94	$14.00b			5.93	
wallstreetsurvivor	ppg	-1.84%	85.00	86.20	-1.59	1,248,921	86.53	84.91		97.81	63.12		14.80	$14b	2.60%	2.18 -	4.63	
yahoo-finance	ppg	1.84%	85.00	86.20	1.59	1,248,921	86.53	84.91	86.59	97.81	63.12		14.51	13.44b	2.50%	2.28	5.86	
ycharts-com	ppg	-1.82%	85.01		-1.58					97.81	63.12		13.41	13.44b	2.65%		6.34	
zacks	ppg	(-1.84%)	85.00		-1.59	vol.  1,262,927	86.53	84.91		97.81	63.12		13.61	13.69 b	2.63	2.28	6.36	
advfn	ffic	-0.48	12.53	13.48	-0.06	127297	13.48	12.47										
barchart	ffic	-0.48%	12.53	13.48	-0.06	152,981	13.48	12.47	12.59	15.00	10.21		10.93	$392.56 m	4.14%	$0.52	+1.27	
barrons	ffic	0.48%	12.53	13.48	-0.06	126,256	13.48	12.47				30.37 million		$403.64 million	4.15%	$0.13		
bloomberg	ffic	-0.477%	12.530	13.480	-0.060	127,297	13.480	12.470		15.15	10.51	31.387mil	9.213	393.284mil	4.150	0.130 regular cash	1.360	
boston-com	ffic	-0.4766%	12.53 usd	13.48	-0.0600	127,297	13.48	12.47	12.59	15.15	10.51	31,387,427						
bostonmerchant	ffic	-0.4766%	12.53 usd	13.48	-0.0600	127,297	13.48	12.47	12.59	15.15	10.51	31,387,427						
business-insider	ffic	-0.4766%	12.53 usd	13.48	-0.0600	127,297	13.48	12.47	12.59	15.15	10.51	31,387,427						
chron	ffic	-0.4766%	12.53 usd	13.48	-0.0600	127,297	13.48	12.47	12.59	15.15	10.51	31,387,427						
cio-com	ffic	-0.48%	12.53 usd	13.48	-0.0600	127,297	13.48	12.47	12.59	15.15	10.51	31,387,427	9.866	393m	4	0.52		
cnn-money	ffic	-0.48%	12.53	13.38	-0.06	126,256	13.48	12.47	12.59				9.9	$393.3m	4.15%			
easystockalterts	ffic	-0.45%	12.53	13.48	-0.06	127297	13.48	12.47	12.59	15.15	10.51		9.87				1.27	
eresearch-fidelity-com	ffic	-0.48%	12.5300	13.4800	-0.0600	-1.79%	13.4800	12.4700	12.5900	15.1500	10.5100	31,387,000	13.22	$395.16m	$0.130000	06/30/11		
finance-abc7-com	ffic	-0.4766%	12.53 usd	13.48	-0.0600	126,256	13.48	12.47	12.59	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	-0.4766%	12.53 usd	13.48	-0.0600	126,256	13.48	12.47	12.59	15.15	10.51	31,387,427						
financial-content	ffic	-0.4766%	12.53 usd	13.48	-0.0600	126,256	13.48	12.47	12.59	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	-0.5%	$12.53	13.48	-0.06	126,256	13.48	12.47	12.59	15.15	10.51	31 mil	11.1	393 mil	4.2	0.52	1.13	
finviz	ffic	-0.48%	12.53			126,256			12.59	-16.46%	22.71%	31.39m	9.87	393.32m		0.52	1.27	
fool	ffic	-0.48%	$12.53	$13.48	-0.06	114,622	$13.48	$12.47	$12.59	$15.15	$10.51		9.90	$393.28m	4.30%	0.52		
foxbusiness	ffic		$12.53		-0.06	127,297			$12.59									
google-finance	ffic	(-0.48%)	12.53	13.48	-0.06	126,256.00	13.48	12.47		15.15	10.51	31.39m	9.83	393.28m	4.15	0.13	1.27	
howthemarketworks	ffic	-0.477%	12.53	13.48	-0.06	114,222	13.48	12.47	12.59									
hpcwire	ffic	-0.4766%	12.53 usd	13.48	-0.0600	127,297	13.48	12.47	12.59	15.15	10.51	31,387,427						
insidestocks	ffic	-0.48%	12.53	13.48	-0.06	126200	13.48	12.47										
investopedia	ffic	-0.48 %	$12.53	13.48	-0.06				12.59									
investorguide	ffic	-0.48%	12.53	13.06	-0.06		13.48	12.47		15.15	10.51		9.84	383.7m			1.279	
marketintellisearch	ffic	-0.48 %	$12.53	$13.06	-0.06	112.90k	$13.48	$12.47	$12.59			31.39m	9.91	0.40b	4.13 %		1.27	
marketwatch	ffic	-0.48%	$12.53	open: 13.48	-0.06	6,798	$13.48	$12.47	$12.59	$15.15	$10.51		9.91	$403.64m	4.15%	0.13	1.26	
minyanville	ffic	-0.4766%	12.53 usd	13.48	-0.0600	126,256	13.48	12.47	12.59	15.15	10.51	31,387,427						
msn-money	ffic	-0.48%	12.53	13.48	-0.06	126,256	13.48	12.47	12.59	15.15	10.51	31.39 mil	9.79	395.17 mil	4.13%	0.52	1.27	
nasdaq-com	ffic	0.48%	$ 12.53	$ 13.48	0.06	126,256	$ 13.48	$ 12.47	$ 12.59	$ 15.15	$ 10.51	31,387,000	9.87	$ 393,279,110	4.13 %	$0.520000	$ 1.27	
optimum	ffic	-0.48%	12.53 ( 4:30 pm edt)	13.48	-0.06	126,256	13.48	12.47	12.59	15.15	10.51	31.39m	9.9	393.3m	4.15	0.52	1.27	
paidcontent	ffic	-0.4766%	12.53 usd	13.48	-0.0600	126,256	13.48	12.47	12.59	15.15	10.51	31,387,427						
pc-quote	ffic	-0.48%	12.53	13.48	-0.06	127,297	13.48	12.47	12.59	15.15	10.51	31,487,199	9.82031	394,535,000		0.13		
personal-wealth-biz	ffic	-0.48%	12.53	13.06	-0.06	127,297	13.48	12.47	12.59	15.15	10.51		9.84		4.13	0.52	1.279	
predictwallstreet	ffic	-0.48%	12.53		-0.06	126,256												
raymond-james	ffic	-0.48	12.53	13.48	-0.06	126,256	13.48	12.47	12.53	15.15	10.51		9.87				1.27	
renewable-energy-world	ffic	-0.4766%	12.53 usd	13.48	-0.0600	126,256	13.48	12.47	12.59	15.15	10.51	31,387,427						
screamingmedia	ffic																	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-0.48%	last trade: 12.53		change: -0.060								p/e ratio: 9.84					
stocknod	ffic	-0.4766%	12.53 usd	13.48	-0.0600	126,256	13.48	12.47	12.59	15.15	10.51	31,387,427						
stockpickr	ffic	-0.48%	$12.53 -0.06 | -0.48%	13.48	-0.06	126.26k	13.48	12.47	12.59	15.15	10.51							
stocksmart	ffic	%	$12.83	14.27		6,259	13.31	12.82										
stocktwits	ffic	-0.32%	12.55		-0.04													
streetinsider-com	ffic	0.48%	12.53	$13.48	-0.06	126,256	$13.48	$12.47	$12.59	$15.15	$10.51		9.87				$1.27	
thecramerreport	ffic		12.59	12.63	+0.02	94953	12.66	12.50										
thestree	ffic	-0.48%	$12.53	13.48	-0.06	126256	13.48	12.47	12.59	-15.15	10.51	3.1387427e7		3.94539957e8				
tickerspy	ffic	-0.48%	$12.53	13.48	-0.06	126,256	13.48	12.47	12.59	15.15	10.51		9.8	394.7m	4.13%	$0.13		
tmx-quotemedia	ffic	-0.48%	12.530	13.480	-0.060	127,297	13.480	12.470	12.590	15.150	10.510	31,387,427	9.90	393,284,460	4.150	0.130 usd	1.27	
updown	ffic	-0.48%	$12.53	$13.48	-$0.06	114,522	$13.48	$12.47	$12.59	$15.15	$10.51	31.38b	9.86	$395m			1.28	
wallstreetsurvivor	ffic	-0.48%	12.53	13.48	-0.06	114,222	13.48	12.47		15.15	10.51		9.90	$395m	4.10%	0.52 -	1.28	
yahoo-finance	ffic	0.48%	12.53	13.06	0.06	126,256	13.48	12.47	12.59	15.15	10.51		9.80	383.67m	4.00%	0.52	1.28	
ycharts-com	ffic	-0.32%	12.55		-0.04					15.15	10.51		9.80	393.19m	4.11%		1.28	
zacks	ffic	(-0.48%)	12.53		-0.06	vol.  126,256	13.48	12.47		15.15	10.51		10.95	395.16 m	4.13	0.52	1.15	
advfn	wso	-1.58	59.11	59.95	-0.95	933410	59.95	58.51										
barchart	wso	-1.58%	59.11	59.95	-0.95	933,410	59.95	58.51	60.06	72.16	49.10		24.19	$1.93 b	3.67%	$2.28	+2.57	
barrons	wso	1.58%	59.11	59.95	-0.95	930,054	59.95	58.51				30.58 million		$2.07 billion	3.86%	$0.57		
bloomberg	wso	-1.582%	59.110	59.950	-0.950	933,410	59.950	58.510		73.38	50.80	28.267mil	22.911	1,948.477mil	3.687	0.570 regular cash	2.580	
boston-com	wso	-1.582%	59.11 usd	59.95	-0.9500	933,410	59.95	58.51	60.06	73.38	50.80	28,266,896						
bostonmerchant	wso	-1.582%	59.11 usd	59.95	-0.9500	933,410	59.95	58.51	60.06	73.38	50.80	28,266,896						
business-insider	wso	-1.582%	59.11 usd	59.95	-0.9500	933,410	59.95	58.51	60.06	73.38	50.80	28,266,896						
chron	wso	-1.582%	59.11 usd	59.95	-0.9500	933,410	59.95	58.51	60.06	73.38	50.80	28,266,896						
cio-com	wso	-1.58%	59.11 usd	59.95	-0.9500	933,410	59.95	58.51	60.06	73.38	50.80	28,266,896	22.82	2b	3.6	2.28		
cnn-money	wso	-1.58%	59.11	59.95	-0.95	932,577	59.95	58.51	60.06				22.8	$1.7b	3.86%			
easystockalterts	wso	-1.58%	59.11	59.95	-0.95	932477	59.95	58.51	60.06	73.38	50.80		22.82				2.59	
eresearch-fidelity-com	wso	-1.58%	59.1100	59.9500	-0.9500	+4.73%	59.9500	58.5100	60.0600	73.3800	50.8000	28,267,000	8.10	$1.70b	$0.570000	07/29/11		
finance-abc7-com	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
financial-content	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-1.6%	$59.11	59.95	-0.95	932,477	59.95	58.51	60.06	73.38	50.80	28 mil	22.9	2 bil	3.9	2.28	2.58	
finviz	wso	-1.58%	59.11			932,377			60.06	-18.08%	20.39%	32.93m	23.00	1.95b		2.28	2.57	
fool	wso	-1.58%	$59.11	$59.95	-0.95	930,219	$59.95	$58.51	$60.06	$73.38	$50.80		24.00	$1.95b	3.90%	2.28		
foxbusiness	wso		$59.11		-0.95	933,410			$60.06									
google-finance	wso	(-1.58%)	59.11	59.95	-0.95	932,477.00	59.95	58.51		73.38	50.80	32.93m	22.63	1.95b	3.86	0.57	2.61	
howthemarketworks	wso	-1.582%	59.11	59.95	-0.95	930,054	59.95	58.51	60.06									
hpcwire	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
insidestocks	wso	-1.58%	59.11	59.95	-0.95	933400	59.95	58.51					price earnings ratio: 22.91					
investopedia	wso	-1.58 %	$59.11	59.95	-0.95				60.06									
investorguide	wso	-1.58%	59.11	59.95	-0.95		59.95	58.51		73.38	50.80		23.19	1.946b			2.59	
marketintellisearch	wso	-1.58 %	$59.11	$59.95	-0.95	883.80k	$59.95	$58.51	$60.06			32.93m	23.37	1.98b	3.8 %		2.57	
marketwatch	wso	-1.58%	$59.11	open: 59.95	-0.95	17,644	$59.95	$58.51	$60.06	$73.38	$50.80		21.79	$2.07b	3.86%	0.57	2.71	
minyanville	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
msn-money	wso	-1.58%	59.11	59.95	-0.95	932,477	59.95	58.51	60.06	73.38	50.80	32.93 mil	22.73	1.98 bil	3.80%	2.28	2.61	
optimum	wso	-1.58%	59.11 ( 4:15 pm edt)	59.95	-0.95	932,477	59.95	58.51	60.06	73.38	50.80	28.27m	22.8	1.7b	3.86	2.28	2.59	
paidcontent	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
pc-quote	wso	-1.58%	59.11	59.95	-0.95	932,477	59.95	58.51	60.06	73.38	50.80	29,725,541	23.90769	1,757,077,000		0.57		
personal-wealth-biz	wso	-1.58%	59.11	59.95	-0.95	933,410	59.95	58.51	60.06	73.38	50.80		23.19		3.63	2.18	2.59	
predictwallstreet	wso	-1.58%	59.11		-0.95	932,477												
raymond-james	wso	-1.58	59.11	59.95	-0.95	932,477	59.95	58.51	59.11	73.38	50.80		23.00				2.57	
renewable-energy-world	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
screamingmedia	wso																	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-1.58%	last trade: 59.11		change: -0.950								p/e ratio: 23.19					
smartmoney	wso	(-1.58%)	59.11	$59.95	-0.95	932,477	$59.95	$58.51	$60.06	$73.38	$50.80			1,697,700	3.80%	$0.57		
stocknod	wso	-1.582%	59.11 usd	59.95	-0.9500	932,477	59.95	58.51	60.06	73.38	50.80	28,266,896						
stockpickr	wso	-1.58%	$59.11 -0.95 | -1.58%	59.95	-0.95	932.38k	59.95	58.51	60.06	73.38	50.80							
stocksmart	wso	%	$64.44	64.23		13,845	67.27	64.31										
stocktwits	wso	-1.55%	59.13		-0.93													
streetinsider-com	wso	1.58%	59.11	$59.95	-0.95	932,477	$59.95	$58.51	$60.06	$73.38	$50.80		22.82				$2.59	
thecramerreport	wso		60.06	58.86	-2.10	851765	60.64	57.58										
thestree	wso	-1.58%	$59.11	59.95	-0.95	932377	59.95	58.51	60.06	-73.38	50.8	3.2930435e7		1.757070255e9				
tickerspy	wso	-1.58%	$59.11	59.95	-0.95	932,477	59.95	58.51	60.06	73.38	50.80		23.0	1.9b	3.80%	$0.57		
tmx-quotemedia	wso	-1.58%	59.110	59.950	-0.950	933,410	59.950	58.510	60.060	73.380	50.800	32,930,435	23.20	1,946,518,013	3.857	0.570 usd	2.59	
updown	wso	-1.58%	$59.11	$59.95	-$0.95	916,266	$59.95	$58.51	$60.06	$73.38	$50.80	32.93b	22.50	$2.04b			2.76	
wallstreetsurvivor	wso	-1.58%	59.11	59.95	-0.95	930,054	59.95	58.51		73.38	50.80		23.20	$2b	3.80%	2.04 -	2.49	
yahoo-finance	wso	1.58%	59.11	59.95	0.95	932,477	59.95	58.51	60.06	73.38	50.80		22.82	1.95b	3.60%	2.28	2.59	
ycharts-com	wso	-1.55%	59.13		-0.93					73.38	50.80		22.74	1.93b	3.76%		2.60	
zacks	wso	(-1.58%)	59.11		-0.95	vol.  932,477	59.95	58.51		73.38	50.80		23.28	1.98 b	3.80	2.28	2.58	
advfn	rue	-1.26	33.0	33.15	-0.42	393230	33.44	32.35										
barchart	rue	-1.26%	33.00	33.15	-0.42	393,230	33.44	32.35	33.42	37.33	20.28		24.18	$804.87 m			+1.37	
barrons	rue	1.26%	33.00	33.15	-0.42	392,733	33.44	32.35				25.00 million		$822.49 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	-1.257%	33.000	33.150	-0.420	393,230	33.440	32.350		37.33	20.28	24.399mil	24.088	805.179mil			1.370	
boston-com	rue	-1.257%	33.00 usd	33.15	-0.4200	393,230	33.44	32.35	33.42	37.33	20.28	24,399,356						
bostonmerchant	rue	-1.257%	33.00 usd	33.15	-0.4200	393,230	33.44	32.35	33.42	37.33	20.28	24,399,356						
business-insider	rue	-1.257%	33.00 usd	33.15	-0.4200	393,230	33.44	32.35	33.42	37.33	20.28	24,399,356						
chron	rue	-1.257%	33.00 usd	33.15	-0.4200	393,230	33.44	32.35	33.42	37.33	20.28	24,399,356						
cio-com	rue	-1.26%	33.00 usd	33.15	-0.4200	393,230	33.44	32.35	33.42	37.33	20.28	24,399,356	24.09	805m				
cnn-money	rue	-1.26%	33.00	33.15	-0.42	392,733	33.44	32.35	33.42				24.1	$805.2m				
easystockalterts	rue	-1.27%	33.00	33.15	-0.42	392733	33.44	32.35	33.42	37.33	20.28		24.09				1.37	
eresearch-fidelity-com	rue	-1.26%	33.0000	33.1500	-0.4200	+5.46%	33.4400	32.3500	33.4200	37.3300	20.2800	24,399,000	13.42	$815.41m				
finance-abc7-com	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
finance-abc7chicago-com	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
financial-content	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
finapps-forbes-com	rue	-1.3%	$33.00	33.15	-0.42	392,733	33.44	32.35	33.42	37.33	20.28	24 mil	24.1	805 mil	0.0	0.00	1.37	
finviz	rue	-1.26%	33.00			392,733			33.42	-11.60%	62.72%	24.40m	24.26	805.20m			1.36	
fool	rue	-1.26%	$33.00	$33.15	-0.42	388,404	$33.44	$32.35	$33.42	$37.33	$20.28		24.20	$805.18m				
foxbusiness	rue		$33.00		-0.42	393,230			$33.42									
google-finance	rue	(-1.26%)	33.00	33.15	-0.42	392,733.00	33.44	32.35		37.33	20.28	24.40m	24.26	805.18m			1.36	
howthemarketworks	rue	-1.257%	33	33.15	-0.42	388,304	33.44	32.35	33.42									
hpcwire	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
insidestocks	rue	-1.26%	33.00	33.15	-0.42	392733	33.44	32.35					price earnings ratio: 24.09					
investopedia	rue	-1.26 %	$33.00	33.15	-0.42				33.42									
investorguide	rue	-1.26%	33.00	33.15	-0.42		33.44	32.35		37.33	20.28		24.57	805.2m			1.36	
marketintellisearch	rue	-1.26 %	$33.00	$33.15	-0.42	386.30k	$33.15	$32.35	$33.42			24.40m	24.57	0.82b	0.0 %		1.36	
marketwatch	rue	-1.26%	$33.00	open: 33.15	-0.42	3,648	$33.44	$32.35	$33.42	$37.33	$20.28		24.30	$822.49m			1.36	
minyanville	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
msn-money	rue	-1.26%	33.00	33.15	-0.42	392,733	33.44	32.35	33.42	37.33	20.28	24.40 mil	24.26	815.43 mil			1.36	
nasdaq-com	rue	1.26%	$ 33	$ 33.15	0.42	392,733	$ 33.44	$ 32.35	$ 33.42	$ 37.33	$ 20.28	24,392,000	24.09	$ 804,936,000			$ 1.37	
optimum	rue	-1.26%	33.00 ( 4:30 pm edt)	33.15	-0.42	392,733	33.44	32.35	33.42	37.33	20.28	24.40m	24.1	805.2m			1.37	
paidcontent	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
pc-quote	rue	-1.26%	33.0	33.15	-0.42	393,230	33.44	32.35	33.42	37.33	20.28	24,495,118	24.36029	808,339,000				
personal-wealth-biz	rue	-1.26%	33.00	33.15	-0.42	393,230	33.44	32.35	33.42	37.33	20.28		24.57			0.00	1.36	
predictwallstreet	rue	-1.26%	33.00		-0.42	392,733												
raymond-james	rue	-1.26	33.00	33.15	-0.42	392,733	33.44	32.35	33.00	37.33	20.28		23.74				1.39	
renewable-energy-world	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
screamingmedia	rue																	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	-1.26%	last trade: 33.00		change: -0.420								p/e ratio: 24.57					
stocknod	rue	-1.257%	33.00 usd	33.15	-0.4200	392,733	33.44	32.35	33.42	37.33	20.28	24,399,356						
stockpickr	rue	-1.26%	$33.00 -0.42 | -1.26%	33.15	-0.42	392.73k	33.44	32.35	33.42	37.33	20.28							
stocksmart	rue	%	$33.22	30.47		56,698	34.6	32.83										
stocktwits	rue	-1.50%	32.92		-0.50													
streetinsider-com	rue	1.26%	33.00	$33.15	-0.42	392,733	$33.44	$32.35	$33.42	$37.33	$20.28		24.09				$1.37	
thecramerreport	rue		33.42	33.17	+0.29	153732	33.50	32.84										
thestree	rue	-1.26%	$33.0	33.15	-0.42	392733	33.44	32.35	33.42	-37.33	20.28	2.4399356e7		8.08350664e8				
tickerspy	rue	-1.26%	$33.00	33.15	-0.42	392,733	33.44	32.35	33.42	37.33	20.28		24.6	815.2m	0.00%	$0.00		
tmx-quotemedia	rue	-1.26%	33.000	33.150	-0.420	393,230	33.440	32.350	33.420	37.330	20.280	24,399,356	24.40	805,178,748			1.37	
updown	rue	-1.26%	$33.00	$33.15	-$0.42	387,804	$33.44	$32.35	$33.42	$37.33	$20.28	24.39b	23.66	$808m				
wallstreetsurvivor	rue	-1.26%	33.00	33.15	-0.42	388,304	33.44	32.35		37.33	20.28		24.40	$815m			1.21	
yahoo-finance	rue	1.26%	33.00	33.15	0.42	392,733	33.44	32.35	33.42	37.33	20.28		24.26	805.17m			1.36	
ycharts-com	rue	-1.50%	32.92		-0.50					37.33	20.28		24.21	802.92m	0.00%		1.36	
zacks	rue	(-1.26%)	33.00		-0.42	vol.  392,733	33.44	32.35		37.33	20.28		24.39	815.41 m	0.00	0.00	1.37	
advfn	eeft	2.74	16.86	16.24	0.45	469103	16.9	16.08										
barchart	eeft	+2.74%	16.86	16.24	+0.45	509,791	16.90	16.08	16.41	20.25	13.63		13.57	$861.21 m			-0.48	
barrons	eeft	2.74%	16.86	16.24	+0.45	467,404	16.90	16.08				50.86 million		$824.94 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	2.742%	16.860	16.240	0.450	469,103	16.900	16.080		20.25	13.63	51.207mil	26.344	863.347mil			0.640	
boston-com	eeft	+2.742%	16.86 usd	16.24	+0.4500	469,103	16.90	16.08	16.41	20.25	13.63	51,206,827						
bostonmerchant	eeft	+2.742%	16.86 usd	16.24	+0.4500	469,103	16.90	16.08	16.41	20.25	13.63	51,206,827						
business-insider	eeft	+2.742%	16.86 usd	16.24	+0.4500	469,103	16.90	16.08	16.41	20.25	13.63	51,206,827						
chron	eeft	+2.742%	16.86 usd	16.24	+0.4500	469,103	16.90	16.08	16.41	20.25	13.63	51,206,827						
cio-com	eeft	+2.74%	16.86 usd	16.24	+0.4500	469,103	16.90	16.08	16.41	20.25	13.63	51,206,827		863m				
cnn-money	eeft	+2.74%	16.86	16.24	+0.45	467,404	16.90	16.08	16.41				nm	$863.4m				
easystockalterts	eeft	2.77%	16.86	16.24	+0.45	469103	16.90	16.08	16.41	20.25	13.63						-0.47	
eresearch-fidelity-com	eeft	2.74%	16.8600	16.2400	0.4500	+3.14%	16.9000	16.0800	16.4100	20.2460	13.6300	51,207,000	12.38	$840.31m				
finance-abc7-com	eeft	+2.742%	16.86 usd	16.24	+0.4500	467,404	16.90	16.08	16.41	20.25	13.63	51,206,827						
finance-abc7chicago-com	eeft	+2.742%	16.86 usd	16.24	+0.4500	467,404	16.90	16.08	16.41	20.25	13.63	51,206,827						
financial-content	eeft	+2.742%	16.86 usd	16.24	+0.4500	467,404	16.90	16.08	16.41	20.25	13.63	51,206,827						
finapps-forbes-com	eeft	2.7%	$16.86	16.24	0.45	467,404	16.90	16.08	16.41	20.24	13.63	51 mil		863 mil	0.0	0.00	-0.22	
finviz	eeft	2.74%	16.86			467,404			16.41	-16.74%	23.70%	51.21m		863.40m			-0.48	
fool	eeft	+2.74%	$16.86	$16.24	0.45	453,827	$16.90	$16.08	$16.41	$20.25	$13.63		0.00	$863.35m				
foxbusiness	eeft		$16.86		+0.45	469,103			$16.41									
google-finance	eeft	(2.74%)	16.86	16.24	+0.45	467,404.00	16.90	16.08		20.25	13.63	51.21m		863.35m			-0.48	
howthemarketworks	eeft	2.742%	16.86	16.24	0.45	453,527	16.9	16.08	16.41									
hpcwire	eeft	+2.742%	16.86 usd	16.24	+0.4500	469,103	16.90	16.08	16.41	20.25	13.63	51,206,827						
insidestocks	eeft	+2.74%	16.86	16.24	+0.45	467400	16.90	16.08					price earnings ratio: 12.13					
investopedia	eeft	+2.74 %	$16.86	16.24	+0.45				16.41									
investorguide	eeft	+2.74%	16.86	16.24	+0.45		16.90	16.08		20.25	13.63			863.3m			-0.463	
marketintellisearch	eeft	2.74 %	$16.86	$16.24	0.45	486.90k	$16.87	$16.08	$16.41			51.21m	0.00	0.84b	0.0 %		-0.48	
marketwatch	eeft	+2.74%	$16.86	open: 16.24	+0.45	24,419	$16.90	$16.08	$16.41	$20.25	$13.63			$824.95m				
minyanville	eeft	+2.742%	16.86 usd	16.24	+0.4500	467,404	16.90	16.08	16.41	20.25	13.63	51,206,827						
msn-money	eeft	+2.74%	16.86	16.24	+0.45	467,404	16.90	16.08	16.41	20.25	13.63	51.21 mil	-35.87	840.3 mil			-0.48	
nasdaq-com	eeft	2.74%	$ 16.86	$ 16.24	0.45	467,404	$ 16.90	$ 16.08	$ 16.41	$ 20.246	$ 13.63	51,207,000		$ 863,350,020			$ -0.48	
optimum	eeft	+2.74%	16.86 ( 4:30 pm edt)	16.24	+0.45	467,404	16.90	16.08	16.41	20.25	13.63	51.21m		863.3m			-0.47	
paidcontent	eeft	+2.742%	16.86 usd	16.24	+0.4500	467,404	16.90	16.08	16.41	20.25	13.63	51,206,827						
pc-quote	eeft	2.74%	16.86	16.24	0.45	469,103	16.9	16.08	16.41	20.25	13.63	49,050,599	-34.3617	826,993,000				
personal-wealth-biz	eeft	+2.74%	16.86	16.24		469,103	16.90	16.08	16.41	20.25	13.63					0.00	-0.463	
predictwallstreet	eeft	+2.74%	16.86		+0.45	467,404												
raymond-james	eeft	2.74	16.86	16.24	0.45	467,404	16.90	16.08	16.86	20.25	13.63						-0.47	
renewable-energy-world	eeft	+2.742%	16.86 usd	16.24	+0.4500	467,404	16.90	16.08	16.41	20.25	13.63	51,206,827						
screamingmedia	eeft																	
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	+2.74%	last trade: 16.86		change: 0.450													
smartmoney	eeft	(2.74%)	16.86	$16.24	0.45	467,404	$16.90	$16.08	$16.41	$20.25	$13.63			840,300	0.00%	$0.00		
stocknod	eeft	+2.742%	16.86 usd	16.24	+0.4500	467,404	16.90	16.08	16.41	20.25	13.63	51,206,827						
stockpickr	eeft	2.74%	$16.86 0.45 | 2.74%	16.24	0.45	467.40k	16.90	16.08	16.41	20.25	13.63							
stocksmart	eeft	%	$16.86	17.41		15,533	17.32	16.84										
stocktwits	eeft	2.80%	16.87		+0.46													
streetinsider-com	eeft	2.74%	16.86	$16.24	+0.45	467,404	$16.90	$16.08	$16.41	$20.25	$13.63						$-0.47	
thecramerreport	eeft		16.41	16.15	+0.26	307773	16.495	16.10										
thestree	eeft	2.74%	$16.86	16.24	0.45	467404	16.9	16.08	16.41	-20.25	13.63	5.1206827e7		8.26990256e8				
tickerspy	eeft	2.74%	$16.86	16.24	+0.45	467,404	16.90	16.08	16.41	20.25	13.63		-34.9	839.9m	0.00%	$0.00		
tmx-quotemedia	eeft	2.74%	16.860	16.240	0.450	469,103	16.900	16.080	16.410	20.246	13.630	51,206,827		863,347,103			-0.47	
updown	eeft	2.74%	$16.86	$16.24	$0.45	439,244	$16.90	$16.08	$16.41	$20.25	$13.63	51.20b		$827m			-0.47	
wallstreetsurvivor	eeft	2.74%	16.86	16.24	0.45	453,527	16.90	16.08		20.25	13.63			$840m			-0.75	
yahoo-finance	eeft	2.74%	16.86	16.24	0.45	467,404	16.90	16.08	16.41	20.25	13.63			863.33m			-0.46	
ycharts-com	eeft	+2.80%	16.87		+0.46					20.25	13.63			861.72m	0.00%		-0.47	
zacks	eeft	(2.74%)	16.86		0.45	vol.  467,404	16.90	16.08		20.25	13.63		13.79	840.31 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	0.16%	6.12	6.10	+0.01	299,397	6.23	6.07				49.13 million		$300.89 million	birt has not issued dividends in more than 1 year.			
bloomberg	actu																	
boston-com	actu																	
bostonmerchant	actu																	
business-insider	actu																	
chron	actu																	
cio-com	actu	0.00%			+0.00	0												
cnn-money	actu	+0.16%today&rsquo;s change	6.12data as of 3:59pm et	6.21	+0.01	294,026	6.23	6.07	6.11				27.8	$281.6m				
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	-2.99 %	$57.04	$58.59	-1.76	241.90k	$58.66	$57.00	$58.80						%			
marketwatch	actu	+0.16%	$6.12	open: 6.10	+0.01	5,371	$6.23	$6.07	$6.11	$6.76	$3.95		28.57	$300.89m			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																	
scroli	actu	%	actu			0												
simple-stock-quotes	actu		last trade: 0.00		change: 0.000													
smartmoney	actu																	
stocknod	actu																	
stockpickr	actu	4.17%	$5.00 0.20 | 4.17%	4.86	0.20	199.42k	5.03	4.80	4.80	6.07	3.89							
stocksmart	actu	%	$5	11/02 3:59 pm														
stocktwits	actu	4.17%	5.00		+0.20													
streetinsider-com	actu	-0%	5.00	$10.65		53,579	$5.00	$5.00	$5.00	$6.07	$3.89		33.33				$0.15	
thecramerreport	actu		0.00															
thestree	actu	4.17%	$5.0	4.86	0.2	199423	5.03	4.8	4.8	-6.07	3.89	4.4433085e7		2.22165425e8				
tickerspy	actu	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	actu																	
wallstreetsurvivor	actu	0.16%	6.12	6.10	0.01	299,397	6.23	6.07		6.76	3.95		27.80	$281m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	-2.00	82.46	83.75	-1.68	209087	84.08	82.23										
barchart	cmp	-2.00%	82.46	83.75	-1.68	209,087	84.08	82.23	84.14	97.62	67.14		19.75	$2.71 b	2.11%	$1.80	+4.44	
barrons	cmp	2.00%	82.46	83.75	-1.68	201,780	84.08	82.23				32.76 million		$2.83 billion	2.18%	$0.45		
bloomberg	cmp	-1.997%	82.460	83.750	-1.680	209,087	84.080	82.230		98.10	68.50	32.874mil	19.132	2,710.821mil	2.037	0.450 regular cash	4.310	
boston-com	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
bostonmerchant	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
business-insider	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
chron	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
cio-com	cmp	-2.00%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371	18.57	3b	2.1	1.8		
cnn-money	cmp	-2.00%	82.46	83.75	-1.68	208,587	84.08	82.23	84.14				18.6	$2.7b	2.18%			
easystockalterts	cmp	-2.01%	82.46	83.75	-1.68	209087	84.08	82.23	84.14	98.10	68.50		18.57				4.44	
eresearch-fidelity-com	cmp	-2.00%	82.4600	83.7500	-1.6800	+8.55%	84.0800	82.2300	84.1400	98.1000	68.5000	32,874,000	5.40	$2.77b	$0.450000	06/15/11		
finance-abc7-com	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
financial-content	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	-2.0%	$82.46	83.75	-1.68	209,087	84.08	82.23	84.14	98.10	68.50	33 mil	18.6	3 bil	2.2	1.80	4.44	
finviz	cmp	-2.00%	82.46			208,587			84.14	-15.52%	22.82%	32.87m	18.61	2.71b		1.80	4.43	
fool	cmp	-2.00%	$82.46	$83.75	-1.68	204,561	$84.08	$82.23	$84.14	$98.10	$68.50		19.40	$2.71b	2.20%	1.80		
foxbusiness	cmp		$82.46		-1.68	209,087			$84.14									
google-finance	cmp	(-2.00%)	82.46	83.75	-1.68	209,087.00	84.08	82.23		98.10	68.50	32.87m	18.59	2.71b	2.18	0.45	4.43	
howthemarketworks	cmp	-1.997%	82.46	83.75	-1.68	201,780	84.08	82.23	84.14									
hpcwire	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
insidestocks	cmp	-2.00%	82.46	83.75	-1.68	201780	84.08	82.23					price earnings ratio: 18.57					
investopedia	cmp	-2.00 %	$82.46	83.75	-1.68				84.14									
investorguide	cmp	-2.00%	82.46	83.75	-1.68		84.08	82.23		98.10	68.50		18.98	2.711b			4.434	
marketintellisearch	cmp	-2.0 %	$82.46	$83.75	-1.68	200.00k	$84.08	$82.23	$84.14			32.87m	18.99	2.77b	2.14 %		4.43	
marketwatch	cmp	-2.00%	$82.67	open: 83.75	-1.68	9,328	$84.08	$82.23	$84.14	$98.10	$68.50		18.29	$2.83b	2.18%	0.45	4.51	
minyanville	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
msn-money	cmp	-2.00%	82.46	83.75	-1.68	209,087	84.08	82.23	84.14	98.10	68.50	32.87 mil	18.61	2.77 bil	2.14%	1.80	4.44	
nasdaq-com	cmp	2%	$ 82.46		1.68	209,087	$ 84.08	$ 82.23	$ 84.14	$ 98.10	$ 68.50	32,874,000	18.57	$ 2,710,790,040	2.14 %	$1.800000	$ 4.44	
optimum	cmp	-2.00%	82.46 ( 4:15 pm edt)	83.75	-1.68	209,087	84.08	82.23	84.14	98.10	68.50	32.87m	18.6	2.7b	2.18	1.80	4.44	
paidcontent	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
pc-quote	cmp	-2.00%	82.46	83.75	-1.68	209,087	84.08	82.23	84.14	98.10	68.50	33,934,452	19.21445	2,798,235,000		0.45		
personal-wealth-biz	cmp	-2.00%	82.46	83.75	-1.68	209,087	84.08	82.23	84.14	98.10	68.50		18.98		2.00	1.68	4.434	
predictwallstreet	cmp	-2.00%	82.46		-1.68	209,087												
raymond-james	cmp	-2.00	82.46	83.75	-1.68	209,087	84.08	82.23	82.46	98.10	68.50		18.57				4.44	
renewable-energy-world	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
screamingmedia	cmp																	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	-2.00%	last trade: 82.46		change: -1.680								p/e ratio: 18.98					
smartmoney	cmp	(-2.00%)	82.46	$83.75	-1.68	209,087	$84.08	$82.23	$84.14	$98.10	$68.50			2,766,100	2.14%	$0.45		
stocknod	cmp	-1.997%	82.46 usd	83.75	-1.680	209,087	84.08	82.23	84.14	98.10	68.50	32,874,371						
stockpickr	cmp	-2.00%	$82.46 -1.68 | -2.00%	83.75	-1.68	208.59k	84.08	82.23	84.14	98.10	68.50							
stocksmart	cmp	%	$90.63	89.34		13,641	93.7	90.5										
stocktwits	cmp	-1.87%	82.57		-1.57													
streetinsider-com	cmp	2%	82.46	$83.75	-1.68	209,087	$84.08	$82.23	$84.14	$98.10	$68.50		18.57				$4.44	
thecramerreport	cmp		84.14	84.95	-0.98	129036	85.15	83.84										
thestree	cmp	-2.0%	$82.46	83.75	-1.68	208587	84.08	82.23	84.14	-98.1	68.5	3.2874371e7		2.79826646e9				
tickerspy	cmp	-2.00%	$82.46	83.75	-1.68	209,087	84.08	82.23	84.14	98.10	68.50		19.0	2.7b	2.14%	$0.45		
tmx-quotemedia	cmp	-2.00%	82.460	83.750	-1.680	209,087	84.080	82.230	84.140	98.100	68.500	32,874,371	19.00	2,710,820,633	2.139	0.450 usd	4.44	
updown	cmp	-2.00%	$82.46	$83.75	-$1.68	199,559	$84.08	$82.23	$84.14	$98.10	$68.50	32.87b	18.83	$2.79b			4.52	
wallstreetsurvivor	cmp	-2.00%	82.46	83.75	-1.68	201,780	84.08	82.23		98.10	70.07		19.00	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	2.00%	82.46	83.75	1.68	209,087	84.08	82.23	84.14	98.10	68.50		18.60	2.71b	2.10%	1.80	4.43	
ycharts-com	cmp	-1.87%	82.57		-1.57					98.10	68.50		18.64	2.71b	2.14%		4.43	
zacks	cmp	(-2.00%)	82.46		-1.68	vol.  209,087	84.08	82.23		98.10	68.50		19.52	2.77 b	2.14	1.80	4.31	
advfn	usb	-1.94	26.22	26.59	-0.52	13495359	26.8	26.17										
barchart	usb	-1.94%	26.22	26.59	-0.52	13,495,359	26.80	26.17	26.74	28.66	20.16		13.22	$50.48 b	1.85%	$0.50	+1.91	
barrons	usb	1.94%	26.22	26.59	-0.52	13.289m	26.80	26.17				1.92 billion		$51.80 billion	1.91%	$0.12		
bloomberg	usb	-1.945%	26.220	26.590	-0.520	13,495,359	26.800	26.170		28.94	20.44	1,926.650mil	12.790	50,516.770mil	1.335	0.125 regular cash	2.050	
boston-com	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
bostonmerchant	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
business-insider	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
chron	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
cio-com	usb	-1.94%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215	12.73	51b	1.9	0.5		
cnn-money	usb	-1.94%	26.22	26.59	-0.52	13,483,659	26.80	26.17	26.74				12.7	$50.5b	1.91%			
easystockalterts	usb	-1.96%	26.22	26.59	-0.52	13495359	26.80	26.17	26.74	28.94	20.44		13.73				1.91	
eresearch-fidelity-com	usb	-1.94%	26.2200	26.5900	-0.5200	+10.86%	26.8000	26.1700	26.7400	28.9400	20.4400	1,926,650,000	1.78	$51.52b	$0.125000	07/15/11		
finance-abc7-com	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
financial-content	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	-1.9%	$26.22	26.59	-0.52	13,495,359	26.80	26.17	26.74	28.94	20.44	1.93 bil	12.7	51 bil	1.9	0.50	2.06	
finviz	usb	-1.94%	26.22			13,483,759			26.74	-8.51%	30.09%	1.93b	12.55	50.52b		0.50	2.09	
fool	usb	-1.94%	$26.22	$26.59	-0.52	13,481,750	$26.80	$26.17	$26.74	$28.94	$20.44		13.10	$50.52b	0.80%	0.50		
foxbusiness	usb		$26.22		-0.52	13,509,595			$26.74									
google-finance	usb	(-1.94%)	26.22	26.59	-0.52	13.50m	26.80	26.17		28.94	20.44	1.92b	12.52	50.47b	1.91	0.12	2.09	
howthemarketworks	usb	-1.945%	26.22	26.59	-0.52	13,289,376	26.8	26.17	26.74									
hpcwire	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
insidestocks	usb	-1.94%	26.22	26.59	-0.52	13293785	26.80	26.17					price earnings ratio: 12.73					
investopedia	usb	-1.94 %	$26.22	26.59	-0.52				26.74									
investorguide	usb	-1.94%	26.22	26.59	-0.52		26.80	26.17		28.94	20.44		14.00	50.517b			1.91	
marketintellisearch	usb	-1.94 %	$26.22	$26.59	-0.52	13125.90k	$26.80	$26.17	$26.74			1926.65m	12.79	51.52b	1.87 %		2.09	
marketwatch	usb	-1.94%	$26.39	open: 26.59	-0.52	258,709	$26.80	$26.17	$26.74	$28.94	$20.44		12.67	$51.80b	1.91%	0.13	2.07	
minyanville	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
msn-money	usb	-1.94%	26.22	26.59	-0.52	13.5 mil	26.80	26.17	26.74	28.94	20.44	1.93 bil	12.73	51.52 bil	1.87%	0.50	2.09	
nasdaq-com	usb	1.94%	$ 26.22		0.52	13,495,359	$ 26.80	$ 26.17	$ 26.74	$ 28.94	$ 20.44	1,926,650,000	12.73	$ 50,516,763,000	1.87 %	$0.500000	$ 2.06	
optimum	usb	-1.94%	26.22 ( 4:15 pm edt)	26.59	-0.52	13,495,359	26.80	26.17	26.74	28.94	20.44	1.93b	12.7	50.5b	1.91	0.50	2.06	
paidcontent	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
pc-quote	usb	-1.94%	26.22	26.59	-0.52	13,495,359	26.8	26.17	26.74	28.94	20.44	1,980,062,929	13.09223	51,917,250,000		0.125		
personal-wealth-biz	usb	-1.94%	26.22	26.59	-0.52	13,509,595	26.80	26.17	26.74	28.94	20.44		14.00		1.31	0.35	1.91	
predictwallstreet	usb	-1.94%	26.22		-0.52	13,495,359												
raymond-james	usb	-1.94	26.22	26.59	-0.52	13,495,359	26.80	26.17	26.22	28.94	20.44		12.55				2.09	
renewable-energy-world	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
screamingmedia	usb																	
scroli	usb	-1.94%	usb 26.22	26.59	-0.52	10,791,774	26.80	26.17	26.74	28.94	20.44		12.52				2.09	
simple-stock-quotes	usb	-1.94%	last trade: 26.22		change: -0.520								p/e ratio: 14.0					
smartmoney	usb	(-1.94%)	26.22	$26.59	-0.52	13,495,359	$26.80	$26.17	$26.74	$28.94	$20.44			51,518,600	1.87%	$0.13		
stocknod	usb	-1.945%	26.22 usd	26.59	-0.5200	13,495,359	26.80	26.17	26.74	28.94	20.44	1,926,650,215						
stockpickr	usb	-1.94%	$26.22 -0.52 | -1.94%	26.59	-0.52	13.48m	26.80	26.17	26.74	28.94	20.44							
stocksmart	usb	%	$24.745	26.92		1,162,870	25.49	24.675										
stocktwits	usb	-1.95%	26.22		-0.52													
streetinsider-com	usb	1.94%	26.22	$26.59	-0.52	13,495,359	$26.80	$26.17	$26.74	$28.94	$20.44		13.73				$1.91	
thecramerreport	usb		26.74	26.76	-0.23	12741635	27.03	26.71										
thestree	usb	-1.94%	$26.22	26.59	-0.52	13483759	26.8	26.17	26.74	-28.94	20.44	1.926650215e9		5.1961756299e10				
tickerspy	usb	-1.94%	$26.22	26.59	-0.52	13,495,359	26.80	26.17	26.74	28.94	20.44		13.0	51.5b	1.87%	$0.12		
tmx-quotemedia	usb	-1.94%	26.220	26.590	-0.520	13,509,595	26.800	26.170	26.740	28.940	20.440	1,926,650,215	13.00	50,516,768,637	1.907	0.125 usd	2.06	
updown	usb	-1.94%	$26.22	$26.59	-$0.52	13,241,336	$26.80	$26.17	$26.74	$28.94	$20.44	1926.65b	14.00	$51.96b			1.93	
wallstreetsurvivor	usb	-1.94%	26.22	26.59	-0.52	13,289,376	26.80	26.17		28.94	20.44		13.00	$52b	1.90%	0.20 -	1.73	
yahoo-finance	usb	1.94%	26.22	26.59	0.52	13,495,359	26.80	26.17	26.74	28.94	20.44		13.73	50.52b	1.90%	0.50	1.91	
ycharts-com	usb	-1.94%	26.22		-0.52					28.94	20.44		12.73	50.52b	1.94%		2.06	
zacks	usb	(-1.94%)	26.22		-0.52	vol.  13,495,359	26.80	26.17		28.94	20.44		13.11	51.52 b	1.87	0.50	2.04	
advfn	cmo	-1.21	13.05	13.2	-0.16	1884988	13.22	13.0										
barchart	cmo	-1.21%	13.05	13.20	-0.16	1,884,988	13.22	13.00	13.21	13.95	10.27		9.37	$935.95 m	14.33%	$1.92	+1.43	
barrons	cmo	1.21%	13.05	13.20	-0.16	1.880m	13.22	13.00				69.90 million		$1.06 billion	14.71%	$0.48		
bloomberg	cmo	-1.211%	13.050	13.200	-0.160	1,884,988	13.220	13.000		13.95	10.78	77.358mil	9.126	1,009.516mil	11.783	0.480 regular cash	1.430	
boston-com	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
bostonmerchant	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
business-insider	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
chron	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
cio-com	cmo	-1.21%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579	9.126	1b	14.1	1.92		
cnn-money	cmo	-1.21%	13.05	13.22	-0.16	1,879,582	13.22	13.00	13.21				9.1	$1.0b	14.71%			
easystockalterts	cmo	-1.21%	13.05	13.20	-0.16	1884988	13.22	13.00	13.21	13.95	10.78		9.13				1.43	
eresearch-fidelity-com	cmo	-1.21%	13.0500	13.2000	-0.1600	+6.19%	13.2200	13.0000	13.2100	13.9500	10.7800	88,086,000	2.86	$1.16b	$0.480000	07/20/11		
finance-abc7-com	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
finance-abc7chicago-com	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
financial-content	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
finapps-forbes-com	cmo	-1.2%	$13.05	13.20	-0.16	1,884,988	13.22	13.00	13.21	13.95	10.78	88 mil	9.1	1 bil	14.7	1.92	1.43	
finviz	cmo	-1.21%	13.05			1,884,988			13.21	-4.67%	35.88%	70.13m	9.71	926.42m		1.92	1.36	
fool	cmo	-1.21%	$13.05	$13.20	-0.16	1,879,582	$13.22	$13.00	$13.21	$13.95	$10.78		9.40	$1.01b	16.20%	1.92		
foxbusiness	cmo		$13.05		-0.16	1,891,588			$13.21									
google-finance	cmo	(-1.21%)	13.05	13.20	-0.16	1.88m	13.22	13.00		13.95	10.78	77.36m	9.62	1.01b	14.71	0.48	1.36	
howthemarketworks	cmo	-1.211%	13.05	13.2	-0.16	1,879,582	13.22	13	13.21									
hpcwire	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
insidestocks	cmo	-1.21%	13.05	13.20	-0.16	1879582	13.22	13.00										
investopedia	cmo	-1.21 %	$13.05	13.20	-0.16				13.21									
investorguide	cmo	-1.21%	13.05	13.20	-0.16		13.22	13.00		13.95	10.78		9.68	1.010b			1.365	
marketintellisearch	cmo	-1.21 %	$13.05	$13.20	-0.16	1859.90k	$13.22	$13.00	$13.21			70.13m	9.71	0.93b	14.53 %		1.36	
marketwatch	cmo	-1.21%	$13.05	open: 13.20	-0.16	8,545	$13.22	$13.00	$13.21	$13.95	$10.78		9.26	$1.06b	14.71%	0.48	1.41	
minyanville	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
msn-money	cmo	-1.21%	13.05	13.20	-0.16	1.88 mil	13.22	13.00	13.21	13.95	10.78	88.09 mil	9.13	1.16 bil	14.53%	1.92	1.36	
nasdaq-com	cmo	1.21%	$ 13.05		0.16	1,884,988	$ 13.22	$ 13	$ 13.21	$ 13.95	$ 10.78	77,358,000	9.13	$ 1,009,521,900	14.53 %	$1.920000	$ 1.43	
optimum	cmo	-1.21%	13.05 ( 4:15 pm edt)	13.20	-0.16	1,884,988	13.22	13.00	13.21	13.95	10.78	77.36m	9.1	1.0b	14.71	1.92	1.43	
paidcontent	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
pc-quote	cmo	-1.21%	13.05	13.2	-0.16	1,884,988	13.22	13.0	13.21	13.95	10.78	80,180,261	9.37063	1,046,352,000		0.48		
personal-wealth-biz	cmo	-1.21%	13.05	13.20	-0.16	1,891,588	13.22	13.00	13.21	13.95	10.78		9.68		11.66	1.54	1.365	
predictwallstreet	cmo	-1.21%	13.05		-0.16	1,884,988												
raymond-james	cmo	-1.21	13.05	13.20	-0.16	1,884,988	13.22	13.00	13.05	13.95	10.78		9.13				1.43	
renewable-energy-world	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
screamingmedia	cmo																	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	-1.21%	last trade: 13.05		change: -0.160								p/e ratio: 9.68					
smartmoney	cmo	(-1.21%)	13.05	$13.20	-0.16	1,884,988	$13.22	$13.00	$13.21	$13.95	$10.78			1,021,900	14.53%	$0.48		
stocknod	cmo	-1.211%	13.05 usd	13.20	-0.1600	1,884,988	13.22	13.00	13.21	13.95	10.78	77,357,579						
stockpickr	cmo	-1.21%	$13.05 -0.16 | -1.21%	13.22	-0.16	1.88m	13.22	13.00	13.21	13.95	10.78							
stocksmart	cmo	%	$13.2	12.63		62,606	13.305	13.2										
stocktwits	cmo	-1.06%	13.07		-0.14													
streetinsider-com	cmo	1.21%	13.05	$13.20	-0.16	1,884,988	$13.22	$13.00	$13.21	$13.95	$10.78		9.13				$1.43	
thecramerreport	cmo		13.21	13.38	-0.19	1156073	13.39	13.20										
thestree	cmo	-1.21%	$13.05	13.22	-0.16	1884988	13.22	13.0	13.21	-13.95	10.78	7.7357579e7		1.036591559e9				
tickerspy	cmo	-1.21%	$13.05	13.20	-0.16	1,879,582	13.22	13.00	13.21	13.95	10.78		9.2	990.6m	14.53%	$0.48		
tmx-quotemedia	cmo	-1.21%	13.050	13.200	-0.160	1,891,588	13.220	13.000	13.210	13.950	10.780	77,357,579	9.20	1,009,516,406	14.534	0.480 usd	1.43	
updown	cmo	-1.21%	$13.05	$13.20	-$0.16	1,876,443	$13.22	$13.00	$13.21	$13.95	$10.78	77.35b	9.31	$1.03b			1.44	
wallstreetsurvivor	cmo	-1.21%	13.05	13.20	-0.16	1,879,582	13.22	13.00		13.95	10.78		9.20	$1b	14.50%	1.51 -	1.52	
yahoo-finance	cmo	1.21%	13.05	13.20	0.16	1,884,988	13.22	13.00	13.21	13.95	10.78		9.56	1.01b	14.10%	1.92	1.37	
ycharts-com	cmo	-1.06%	13.07		-0.14					13.95	10.78		9.20	937.38m	14.45%		1.42	
zacks	cmo	(-1.21%)	13.05		-0.16	vol.  1,884,988	13.22	13.00		13.95	10.78		9.24	1.03 b	14.53	1.92	1.43	
advfn	ivz	-3.39	22.26	22.84	-0.78	5288492	22.93	22.18										
barchart	ivz	-3.39%	22.26	22.84	-0.78	5,288,492	22.93	22.18	23.04	29.67	16.96		14.96	$10.25 b	2.17%	$0.49	+1.16	
barrons	ivz	3.39%	22.26	22.84	-0.78	5.235m	22.93	22.18				463.20 million		$10.49 billion	2.20%	$0.12		
bloomberg	ivz	-3.385%	22.260	22.840	-0.780	5,288,492	22.930	22.180		27.50	17.20	462.072mil	13.250	10,285.730mil	2.033	0.122 regular cash	1.680	
boston-com	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,288,492	22.93	22.18	23.04	29.94	17.20	468,130,948						
bostonmerchant	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,288,492	22.93	22.18	23.04	29.94	17.20	468,130,948						
business-insider	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,288,492	22.93	22.18	23.04	29.94	17.20	468,130,948						
chron	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,288,492	22.93	22.18	23.04	29.94	17.20	468,130,948						
cio-com	ivz	-3.39%	22.26 usd	22.84	-0.7800	5,288,492	22.93	22.18	23.04	29.94	17.20	468,130,948		10b	2.2	0.49		
cnn-money	ivz	-3.39%	22.26	22.84	-0.78	5,232,540	22.93	22.18	23.04					$10.4b	2.20%			
easystockalterts	ivz	-3.42%	22.26	22.84	-0.78	5288492	22.93	22.18	23.04	29.94	17.21						0.00	
eresearch-fidelity-com	ivz	-3.39%	22.2600	22.8400	-0.7800	+16.19%	22.9300	22.1800	23.0400	29.9449	17.2050	462,072,000	1.65	$10.65b	$0.122500	06/08/11		
finance-abc7-com	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,285,792	22.93	22.18	23.04	29.94	17.20	468,130,948						
finance-abc7chicago-com	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,285,792	22.93	22.18	23.04	29.94	17.20	468,130,948						
financial-content	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,285,792	22.93	22.18	23.04	29.94	17.20	468,130,948						
finapps-forbes-com	ivz	-3.4%	$22.26	22.84	-0.78	5,285,792	22.93	22.18	23.04	29.94	17.20	462 mil	15.2	10 bil	2.2	0.49	1.46	
finviz	ivz	-3.39%	22.26			5,285,792			23.04	-24.99%	31.21%	462.07m	19.19	10.29b		0.49	1.16	
fool	ivz	-3.39%	$22.26	$22.84	-0.78	5,229,110	$22.93	$22.18	$23.04	$29.94	$17.20		19.30	$10.29b	2.10%	0.49		
foxbusiness	ivz		$22.26		-0.78	5,309,472			$23.04									
google-finance	ivz	(-3.39%)	22.26	22.84	-0.78	5.29m	22.93	22.18		29.94	17.20	460.38m	15.24	10.25b	2.20	0.12	1.46	
howthemarketworks	ivz	-3.385%	22.26	22.84	-0.78	5,234,540	22.93	22.18	23.04									
hpcwire	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,288,492	22.93	22.18	23.04	29.94	17.20	468,130,948						
insidestocks	ivz	-3.39%	22.26	22.84	-0.78	5259021	22.93	22.18					price earnings ratio: 20.05					
investopedia	ivz	-3.39 %	$22.26	22.84	-0.78				23.04									
investorguide	ivz	-3.39%	22.26	22.84	-0.78		22.93	22.18		29.95	17.21		19.56	10.286b			1.178	
marketintellisearch	ivz	-3.39 %	$22.26	$22.84	-0.78	4934.40k	$22.93	$22.18	$23.04			462.07m	19.86	10.65b	2.13 %		1.16	
marketwatch	ivz	-3.39%	$22.42	open: 22.84	-0.78	58,168	$22.93	$22.18	$23.04	$29.94	$17.21		19.17	$10.49b	2.20%	0.12	1.16	
minyanville	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,286,292	22.93	22.18	23.04	29.94	17.20	468,130,948						
msn-money	ivz	-3.39%	22.26	22.84	-0.78	5.29 mil	22.93	22.18	23.04	29.94	17.21	462.07 mil	15.04	10.65 bil	2.13%	0.49	1.46	
nasdaq-com	ivz	3.39%	$ 22.26		0.78	5,286,092	$ 22.93	$ 22.18	$ 23.04	$ 29.9449	$ 17.205	490,400,000	15.25	$ 10,916,304,000	2.13 %	$0.490000	$ 1.46	
optimum	ivz	-3.39%	22.26 ( 4:15 pm edt)	22.84	-0.78	5,285,792	22.93	22.18	23.04	29.94	17.20	468.13m		10.4b	2.20	0.49		
paidcontent	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,286,792	22.93	22.18	23.04	29.94	17.20	468,130,948						
pc-quote	ivz	-3.39%	22.26	22.84	-0.78	5,288,492	22.93	22.18	23.04	29.94	17.20	468,922,102	19.14407	10,438,206,000		0.1225		
personal-wealth-biz	ivz	-3.39%	22.26	22.84	-0.78	5,309,472	22.93	22.18	23.04	29.95	17.21		19.56		1.97	0.453	1.178	
predictwallstreet	ivz	-3.39%	22.26		-0.78	5,287,292												
raymond-james	ivz	-3.39	22.26	22.84	-0.78	5,287,392	22.93	22.18	22.26	29.94	17.21		19.19				1.16	
renewable-energy-world	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,287,392	22.93	22.18	23.04	29.94	17.20	468,130,948						
screamingmedia	ivz																	
scroli	ivz	-3.39%	ivz 22.26	22.84	-0.78	4,350,141	22.93	22.18	23.04	29.94	17.20		15.24				1.46	
simple-stock-quotes	ivz	-3.39%	last trade: 22.26		change: -0.780								p/e ratio: 19.56					
smartmoney	ivz	(-3.39%)	22.26	$22.84	-0.78	5,288,492	$22.93	$22.18	$23.04	$29.94	$17.20			10,646,200	2.13%	$0.12		
stocknod	ivz	-3.385%	22.26 usd	22.84	-0.7800	5,288,492	22.93	22.18	23.04	29.94	17.20	468,130,948						
stockpickr	ivz	-3.39%	$22.26 -0.78 | -3.39%	22.84	-0.78	5.29m	22.93	22.18	23.04	29.94	17.21							
stocksmart	ivz	%	$23.54	23.64		382,363	24.57	23.485										
stocktwits	ivz	-3.38%	22.26		-0.78													
streetinsider-com	ivz	3.39%	22.26	$22.84	-0.78	5,286,792	$22.93	$22.18	$23.04	$29.94	$17.21						$0.00	
thecramerreport	ivz		23.04	22.87	+0.45	5754436	23.52	22.78										
thestree	ivz	-3.39%	$22.26	22.84	-0.78	5285792	22.93	22.18	23.04	-29.94	17.21	4.62072471e8		1.043821712e10				
tickerspy	ivz	-3.39%	$22.26	22.84	-0.78	5,285,792	22.93	22.18	23.04	29.94	17.20		15.6	10.6b	2.13%	$0.12		
tmx-quotemedia	ivz	-3.39%	22.260	22.840	-0.780	5,309,472	22.930	22.180	23.040	29.945	17.205	462,072,471	19.70	10,285,733,204	2.201	0.123 usd	1.17	
updown	ivz	-3.39%	$22.26	$22.84	-$0.78	5,224,694	$22.93	$22.18	$23.04	$29.94	$17.20	462.07b	19.29	$10.43b			1.17	
wallstreetsurvivor	ivz	-3.39%	22.26	22.84	-0.78	5,234,540	22.93	22.18		29.94	17.21		19.70	$11b	2.10%	0.43 -	1.01	
yahoo-finance	ivz	3.39%	22.26	22.84	0.78	5,288,492	22.93	22.18	23.04	29.95	17.21		18.90	10.29b	2.20%	0.49	1.18	
ycharts-com	ivz	-3.39%	22.26		-0.78					29.94	17.20		15.04	10.29b	2.28%		1.48	
zacks	ivz	(-3.39%)	22.26		-0.78	vol.  5,288,492	22.93	22.18		29.94	17.21		13.71	10.65 b	2.13	0.49	1.68	
advfn	lng	-0.39	10.25	10.34	-0.04	4262175	10.4	9.52										
barchart	lng	-0.39%	10.25	10.34	-0.04	4,270,405	10.40	9.52	10.29	12.81	2.30		0.00	$715.04 m				
barrons	lng	0.39%	10.25	10.34	-0.04	4.270m	10.40	9.52				55.76 million		$859.97 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	-0.389%	10.250	10.340	-0.040	4,270,405	10.400	9.520		12.81	2.30	81.156mil		831.844mil			-2.740	
boston-com	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
bostonmerchant	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
business-insider	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
chron	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
cio-com	lng	-0.39%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969		719m				
cnn-money	lng	-0.39%	10.25	10.34	-0.04	4,262,175	10.40	9.52	10.29				nm	$719.0m				
easystockalterts	lng	-0.39%	10.25	10.34	-0.04	4270405	10.40	9.52	10.29	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	-0.39%	10.2500	10.3400	-0.0400	+257.29%	10.4000	9.5200	10.2900	12.8100	2.3000	81,156,000	6.39	$835.10m				
finance-abc7-com	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
financial-content	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
finapps-forbes-com	lng	-0.4%	$10.25	10.34	-0.04	4,270,405	10.40	9.52	10.29	12.81	2.30	81 mil		832 mil	0.0	0.00		
finviz	lng	-0.39%	10.25			4,270,405			10.29	-19.98%	345.65%	57.64m		593.12m			-1.28	
fool	lng	-0.19%	$10.27	$10.34	-0.02	4,122,252	$10.40	$9.52	$10.29	$12.81	$2.30		0.00	$720.45m				
foxbusiness	lng		$10.25		-0.04	4,275,047			$10.29									
google-finance	lng	(-0.39%)	10.25	10.34	-0.04	4.27m	10.40	9.52		12.81	2.30	70.15m		719.05m			-1.28	
howthemarketworks	lng	-0.389%	10.25	10.34	-0.04	4,270,405	10.4	9.52	10.29									
hpcwire	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
insidestocks	lng	-0.39%	10.25	10.34	-0.04	4270405	10.40	9.52										
investopedia	lng	-0.39 %	$10.25	10.34	-0.04				10.29									
investorguide	lng	-0.39%	10.25	10.34	-0.04		10.40	9.52		12.81	2.30			686.2m			-1.382	
marketintellisearch	lng	-0.39 %	$10.25	$10.34	-0.04	4230.40k	$10.40	$9.52	$10.29			57.64m	0.00	0.59b	0.0 %		-1.28	
marketwatch	lng	-0.39%	$10.25	open: 10.34	-0.04	11,872	$10.40	$9.52	$10.29	$12.81	$2.30			$859.97m				
minyanville	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
msn-money	lng	-0.39%	10.25	10.34	-0.04	4.27 mil	10.40	9.52	10.29	12.81	2.30	81.16 mil	-7.71	835.09 mil			-1.29	
nasdaq-com	lng	0.39%	$ 10.25		0.04	4,270,405	$ 10.40	$ 9.52	$ 10.29	$ 12.81	$ 2.30	70,151,000		$ 719,047,750				
optimum	lng	-0.39%	10.25 ( 4:01 pm edt)	10.34	-0.04	4,270,405	10.40	9.52	10.29	12.81	2.30	70.15m		719.0m			-2.00	
paidcontent	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
pc-quote	lng	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lng	-0.39%	10.25	10.34	-0.04	4,275,047	10.40	9.52	10.29	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	-0.39%	10.25		-0.04	4,270,405												
raymond-james	lng	-0.39	10.25	10.34	-0.04	4,270,405	10.40	9.52	10.25	12.81	2.30						-1.29	
renewable-energy-world	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
screamingmedia	lng																	
scroli	lng	%	lng			0												
simple-stock-quotes	lng	-0.39%	last trade: 10.25		change: -0.040													
smartmoney	lng	(-0.39%)	10.25	$10.34	-0.04	4,270,405	$10.40	$9.52	$10.29	$12.81	$2.30			721,900	0.00%	$0.00		
stocknod	lng	-0.3887%	10.25 usd	10.34	-0.0400	4,270,405	10.40	9.520	10.29	12.81	2.300	70,150,969						
stockpickr	lng	-0.39%	$10.25 -0.04 | -0.39%	10.34	-0.04	4.27m	10.40	9.52	10.29	12.81	2.30							
stocksmart	lng	%	$10.68	5.64		1,128,853	11.25	10.5										
stocktwits	lng	-0.58%	10.23		-0.06													
streetinsider-com	lng	0.39%	10.25	$10.34	-0.04	4,270,405	$10.40	$9.52	$10.29	$12.81	$2.30						$-2.00	
thecramerreport	lng		10.29	10.79	-0.35	3524934	10.86	10.25										
thestree	lng	-0.39%	$10.25	10.34	-0.04	4270405	10.4	9.52	10.29	-12.81	2.3	7.0150969e7		7.4640631e8				
tickerspy	lng	-0.39%	$10.25	10.34	-0.04	4,270,405	10.40	9.52	10.29	12.81	2.30		-7.7	721.3m	0.00%	$0.00		
tmx-quotemedia	lng	-0.39%	10.250	10.340	-0.040	4,275,047	10.400	9.520	10.290	12.810	2.300	70,150,969		719,047,432			-2.00	
updown	lng	-0.39%	$10.25	$10.34	-$0.04	4,259,678	$10.40	$9.52	$10.29	$12.81	$2.30	70.15b		$746m			-1.38	
wallstreetsurvivor	lng	-0.39%	10.25	10.34	-0.04	4,270,405	10.40	9.52		12.81	2.30			$722m			-1.37	
yahoo-finance	lng	0.39%	10.25	10.34	0.04	4,270,405	10.40	9.52	10.29	12.81	2.30			686.23m			-1.38	
ycharts-com	lng	-0.58%	10.23		-0.06					12.81	2.30			713.64m	0.00%		-1.33	
zacks	lng	(-0.39%)	10.25		-0.04	vol.  4,270,405	10.40	9.52		12.81	2.30			835.09 m	0.00	0.00		
advfn	cmn	-4.20	24.87	25.86	-1.09	109197	25.94	24.67										
barchart	cmn	-4.20%	24.87	25.86	-1.09	109,197	25.94	24.67	25.96	28.23	13.33		22.53	$426.77 m	0.45%	$0.12	+1.18	
barrons	cmn	4.20%	24.87	25.86	-1.09	107,600	25.94	24.67				16.74 million		$470.35 million	0.48%	$0.06		
bloomberg	cmn	-4.199%	24.870	25.860	-1.090	109,197	25.940	24.670		28.29	13.39	17.210mil	21.076	428.022mil	0.482	0.060 regular cash	1.180	
boston-com	cmn	-4.199%	24.87 usd	25.86	-1.090	109,197	25.94	24.67	25.96	28.29	13.39	17,210,353						
bostonmerchant	cmn	-4.199%	24.87 usd	25.86	-1.090	109,197	25.94	24.67	25.96	28.29	13.39	17,210,353						
business-insider	cmn	-4.199%	24.87 usd	25.86	-1.090	109,197	25.94	24.67	25.96	28.29	13.39	17,210,353						
chron	cmn	-4.199%	24.87 usd	25.86	-1.090	109,197	25.94	24.67	25.96	28.29	13.39	17,210,353						
cio-com	cmn	-4.20%	24.87 usd	25.86	-1.090	109,197	25.94	24.67	25.96	28.29	13.39	17,210,353	20.90	428m	0.4	0.12		
cnn-money	cmn	-4.20%	24.87	25.94	-1.09	109,197	25.94	24.67	25.96				20.9	$428.0m	0.48%			
easystockalterts	cmn	-4.22%	24.87	25.86	-1.09	109197	25.94	24.67	25.96	28.29	13.39		20.90				1.19	
eresearch-fidelity-com	cmn	-4.20%	24.8700	25.8600	-1.0900	+62.05%	25.9400	24.6700	25.9600	28.2900	13.3900	17,210,000	9.06	$446.77m	$0.060000	07/29/11		
finance-abc7-com	cmn	-4.199%	24.87 usd	25.86	-1.090	108,759	25.94	24.67	25.96	28.29	13.39	17,210,353						
finance-abc7chicago-com	cmn	-4.199%	24.87 usd	25.86	-1.090	108,759	25.94	24.67	25.96	28.29	13.39	17,210,353						
financial-content	cmn	-4.199%	24.87 usd	25.86	-1.090	108,759	25.94	24.67	25.96	28.29	13.39	17,210,353						
finapps-forbes-com	cmn	-4.2%	$24.87	25.86	-1.09	108,759	25.94	24.67	25.96	28.29	13.39	17 mil	21.1	428 mil	0.5	0.12	1.18	
finviz	cmn	-4.20%	24.87			108,759			25.96	-11.90%	86.66%	17.21m	20.90	428.01m		0.12	1.19	
fool	cmn	-4.20%	$24.87	$25.86	-1.09	107,600	$25.94	$24.67	$25.96	$28.29	$13.39		22.30	$428.02m	0.50%	0.12		
foxbusiness	cmn		$24.87		-1.09	109,197			$25.96									
google-finance	cmn	(-4.20%)	24.87	25.86	-1.09	109,197.00	25.94	24.67		28.29	13.39	17.21m	20.95	428.02m	0.48	0.06	1.19	
howthemarketworks	cmn	-4.199%	24.87	25.86	-1.09	107,600	25.94	24.67	25.96									
hpcwire	cmn	-4.199%	24.87 usd	25.86	-1.090	109,197	25.94	24.67	25.96	28.29	13.39	17,210,353						
insidestocks	cmn	-4.20%	24.87	25.86	-1.09	109100	25.94	24.67					price earnings ratio: 21.08					
investopedia	cmn	-4.20 %	$24.87	25.86	-1.09				25.96									
investorguide	cmn	-4.20%	24.87	25.86	-1.09		25.94	24.67		28.29	13.39		21.82	428.0m			1.19	
marketintellisearch	cmn	-4.2 %	$24.87	$25.86	-1.09	95.80k	$25.94	$24.67	$25.96			17.21m	21.82	0.45b	0.46 %		1.19	
marketwatch	cmn	-4.20%	$24.87	open: 25.86	-1.09	1,597	$25.94	$24.67	$25.96	$28.29	$13.39		20.94	$470.35m	0.48%	0.06	1.19	
minyanville	cmn	-4.199%	24.87 usd	25.86	-1.090	108,759	25.94	24.67	25.96	28.29	13.39	17,210,353						
msn-money	cmn	-4.20%	24.87	25.86	-1.09	108,759	25.94	24.67	25.96	28.29	13.39	17.21 mil	20.90	446.78 mil	0.46%	0.12	1.19	
nasdaq-com	cmn	4.2%	$ 24.87		1.09	108,759	$ 25.94	$ 24.67	$ 25.96	$ 28.29	$ 13.39	17,210,000	21.08	$ 428,012,700	0.46 %	$0.120000	$ 1.18	
optimum	cmn	-4.20%	24.87 ( 4:15 pm edt)	25.86	-1.09	108,759	25.94	24.67	25.96	28.29	13.39	17.21m	20.9	428.0m	0.48	0.12	1.19	
paidcontent	cmn	-4.199%	24.87 usd	25.86	-1.090	108,759	25.94	24.67	25.96	28.29	13.39	17,210,353						
pc-quote	cmn	-4.20%	24.87	25.86	-1.09	109,197	25.94	24.67	25.96	28.29	13.39	18,400,237	22.34454	457,614,000		0.06		
personal-wealth-biz	cmn	-4.20%	24.87	25.86	-1.09	109,197	25.94	24.67	25.96	28.29	13.39		21.82		0.46	0.12	1.19	
predictwallstreet	cmn	-4.20%	24.87		-1.09	108,759												
raymond-james	cmn	-4.20	24.87	25.86	-1.09	108,759	25.94	24.67	24.87	28.29	13.39		20.90				1.19	
renewable-energy-world	cmn	-4.199%	24.87 usd	25.86	-1.090	108,759	25.94	24.67	25.96	28.29	13.39	17,210,353						
screamingmedia	cmn																	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	-4.20%	last trade: 24.87		change: -1.090								p/e ratio: 21.82					
smartmoney	cmn	(-4.20%)	24.87	$25.86	-1.09	109,197	$25.94	$24.67	$25.96	$28.29	$13.39			446,800	0.46%	$0.06		
stocknod	cmn	-4.199%	24.87 usd	25.86	-1.090	109,197	25.94	24.67	25.96	28.29	13.39	17,210,353						
stockpickr	cmn	-4.20%	$24.87 -1.09 | -4.20%	25.86	-1.09	108.76k	25.94	24.67	25.96	28.29	13.39							
stocksmart	cmn	%	$23.53	23.28		4,808	23.75	23.53										
stocktwits	cmn	-4.16%	24.88		-1.08													
streetinsider-com	cmn	4.2%	24.87	$25.86	-1.09	109,197	$25.94	$24.67	$25.96	$28.29	$13.39		20.90				$1.19	
thecramerreport	cmn		25.96	26.53	-0.63	20517	26.53	25.94										
thestree	cmn	-4.2%	$24.87	25.86	-1.09	108759	25.94	24.67	25.96	-28.29	13.39	1.7210353e7		4.57623286e8				
tickerspy	cmn	-4.20%	$24.87	25.86	-1.09	108,759	25.94	24.67	25.96	28.29	13.39		21.8	446.9m	0.46%	$0.06		
tmx-quotemedia	cmn	-4.20%	24.870	25.860	-1.090	109,197	25.940	24.670	25.960	28.290	13.390	17,210,353	21.80	428,021,479	0.483	0.060 usd	1.19	
updown	cmn	-4.20%	$24.87	$25.86	-$1.09	107,600	$25.94	$24.67	$25.96	$28.29	$13.39	17.21b	22.22	$458m				
wallstreetsurvivor	cmn	-4.20%	24.87	25.86	-1.09	107,600	25.94	24.67		28.29	13.39		21.80	$447m	0.50%	0.10 -	1.18	
yahoo-finance	cmn	4.20%	24.87	25.86	1.09	109,197	25.94	24.67	25.96	28.29	13.39		20.90	428.01m	0.40%	0.12	1.19	
ycharts-com	cmn	-4.16%	24.88		-1.08					28.25	13.39		21.08	426.94m	0.52%		1.18	
zacks	cmn	(-4.20%)	24.87		-1.09	vol.  109,197	25.94	24.67		28.29	13.39		22	446.77 m	0.46	0.12	1.18	
advfn	nwe	-2.59	31.98	32.07	-0.85	451046	33.07	31.27										
barchart	nwe	-2.59%	31.98	32.07	-0.85	451,046	33.07	31.27	32.83	34.11	25.76		14.86	$1.16 b	4.33%	$1.44	+2.24	
barrons	nwe	2.59%	31.98	32.07	-0.85	447,564	33.07	31.27				36.22 million		$1.22 billion	4.50%	$0.36		
bloomberg	nwe	-2.589%	31.980	32.070	-0.850	451,046	33.070	31.270		34.11	27.01	36.261mil	14.405	1,159.623mil	4.375	0.360 regular cash	2.220	
boston-com	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
bostonmerchant	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
business-insider	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
chron	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
cio-com	nwe	-2.59%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086	14.28	1b	4.3	1.44		
cnn-money	nwe	-2.59%	31.98	32.07	-0.85	447,564	33.07	31.27	32.83				14.3	$1.2b	4.50%			
easystockalterts	nwe	-2.65%	31.98	32.07	-0.85	451046	33.07	31.27	32.83	34.11	27.01		14.28				2.24	
eresearch-fidelity-com	nwe	-2.59%	31.9800	32.0700	-0.8500	+12.82%	33.0700	31.2700	32.8300	34.1100	27.0100	36,257,000	6.40	$1.19b	$0.360000	06/30/11		
finance-abc7-com	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
finance-abc7chicago-com	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
financial-content	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
finapps-forbes-com	nwe	-2.6%	$31.98	32.07	-0.85	451,046	33.07	31.27	32.83	34.11	27.01	36 mil	14.4	1 bil	4.5	1.44	2.22	
finviz	nwe	-2.59%	31.98			451,046			32.83	-6.24%	24.17%	36.26m	14.66	1.19b		1.44	2.24	
fool	nwe	-2.59%	$31.98	$32.07	-0.85	447,564	$33.07	$31.27	$32.83	$34.11	$27.01		14.90	$1.16b	5.50%	1.44		
foxbusiness	nwe		$31.98		-0.85	452,349			$32.83									
google-finance	nwe	(-2.59%)	31.98	32.07	-0.85	451,046.00	33.07	31.27		34.11	27.01	36.26m	14.27	1.16b	4.50	0.36	2.24	
howthemarketworks	nwe	-2.589%	31.98	32.07	-0.85	447,564	33.07	31.27	32.83									
hpcwire	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
insidestocks	nwe	-2.59%	31.98	32.07	-0.85	447564	33.07	31.27										
investopedia	nwe	-2.59 %	$31.98	32.07	-0.85				32.83									
investorguide	nwe	-2.59%	31.98	32.07	-0.85		33.07	31.27		34.11	27.01		14.66	1.159b			2.24	
marketintellisearch	nwe	-2.59 %	$31.98	$32.07	-0.85	397.50k	$33.07	$31.27	$32.83			36.26m	14.66	1.19b	4.39 %		2.24	
marketwatch	nwe	-2.59%	$31.98	open: 32.07	-0.85	6,598	$33.07	$31.27	$32.83	$34.11	$27.01		14.27	$1.22b	4.50%	0.36	2.24	
minyanville	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
msn-money	nwe	-2.59%	31.98	32.07	-0.85	451,046	33.07	31.27	32.83	34.11	27.01	36.26 mil	14.28	1.19 bil	4.39%	1.44	2.24	
nasdaq-com	nwe	2.59%	$ 31.98		0.85	451,046	$ 33.07	$ 31.27	$ 32.83	$ 34.11	$ 27.01	36,257,000	14.28	$ 1,159,498,860	4.39 %	$1.440000	$ 2.24	
optimum	nwe	-2.59%	31.98 ( 4:15 pm edt)	32.07	-0.85	451,046	33.07	31.27	32.83	34.11	27.01	36.26m	14.3	1.2b	4.50	1.44	2.24	
paidcontent	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
pc-quote	nwe	-2.59%	31.98	32.07	-0.85	451,046	33.07	31.27	32.83	34.11	27.01	37,730,863	14.85714	1,206,633,000		0.36		
personal-wealth-biz	nwe	-2.59%	31.98	32.07	-0.85	452,349	33.07	31.27	32.83	34.11	27.01		14.66		4.26	1.40	2.24	
predictwallstreet	nwe	-2.59%	31.98		-0.85	451,046												
raymond-james	nwe	-2.59	31.98	32.07	-0.85	451,046	33.07	31.27	31.98	34.11	27.01		14.21				2.25	
renewable-energy-world	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
screamingmedia	nwe																	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	-2.59%	last trade: 31.98		change: -0.850								p/e ratio: 14.66					
smartmoney	nwe	(-2.59%)	31.98	$32.07	-0.85	451,046	$33.07	$31.27	$32.83	$34.11	$27.01			1,190,300	4.39%	$0.36		
stocknod	nwe	-2.589%	31.98 usd	32.07	-0.8500	451,046	33.07	31.27	32.83	34.11	27.01	36,257,086						
stockpickr	nwe	-2.59%	$31.98 -0.85 | -2.59%	32.03	-0.85	451.05k	33.07	31.27	32.83	34.11	27.01							
stocksmart	nwe	%	$32.635	29.02		29,246	33.06	32.59										
stocktwits	nwe	-2.59%	31.98		-0.85													
streetinsider-com	nwe	2.59%	31.98	$32.07	-0.85	451,046	$33.07	$31.27	$32.83	$34.11	$27.01		14.28				$2.24	
thecramerreport	nwe		32.83	33.36	-0.45	318777	33.36	32.78										
thestree	nwe	-2.59%	$31.98	32.03	-0.85	451046	33.07	31.27	32.83	-34.11	27.01	3.6257086e7		1.206635822e9				
tickerspy	nwe	-2.59%	$31.98	32.07	-0.85	451,046	33.07	31.27	32.83	34.11	27.01		14.7	1.3b	4.39%	$0.36		
tmx-quotemedia	nwe	-2.59%	31.980	32.070	-0.850	452,349	33.070	31.270	32.830	34.110	27.010	36,257,086	14.70	1,159,501,610	4.386	0.360 usd	2.24	
updown	nwe	-2.59%	$31.98	$32.07	-$0.85	444,259	$33.07	$31.27	$32.83	$34.11	$27.01	36.25b	14.83	$1.20b			2.24	
wallstreetsurvivor	nwe	-2.59%	31.98	32.07	-0.85	447,564	33.07	31.27		34.11	27.38		14.70	$1b	4.40%	1.36 -	2.14	
yahoo-finance	nwe	2.59%	31.98	32.07	0.85	451,046	33.07	31.27	32.83	34.11	27.01		14.28	1.16b	4.20%	1.44	2.24	
ycharts-com	nwe	-2.59%	31.98		-0.85					34.11	27.01		14.28	1.16b	4.41%		2.24	
zacks	nwe	(-2.59%)	31.98		-0.85	vol.  451,046	33.07	31.27		34.11	27.01		14.66	1.19 b	4.39	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
business-insider	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
chron	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
cio-com	cml	+6.67%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	46542367	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
financial-content	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	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	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	-1.21 %	$13.05	$13.20	-0.16	1859.90k	$13.22	$13.00	$13.21						%			
marketwatch	cml	+6.67%	$0.08	open: 0.08	+0.0050	155,000	$0.08	$0.08	$0.08	$0.09	$0.08			$112.56m				
minyanville	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
pc-quote	cml	0.00%				0						0		0				
personal-wealth-biz	cml					0												
raymond-james	cml	0.00	27.75		0.00				27.75	34.16	11.73		252.09				0.11	
renewable-energy-world	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
screamingmedia	cml																	
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	+6.667%	0.0800 cad	0.0800	+0.0050	155,000	0.0800	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
stockpickr	cml	0.07%	$27.75 0.02 | 0.07%	27.71	0.02	974.58k	27.75	27.71	27.73	34.16	11.00							
stocksmart	cml	%	$27.74	27.59		119,208	27.75	27.73										
stocktwits	cml	0.04%	27.74		+0.01													
streetinsider-com	cml	-0%	27.75	$0.00		46,542,367	$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	11.730	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	-3.36	39.46	40.58	-1.37	321457	40.58	39.0										
barchart	hibb	-3.36%	39.46	40.17	-1.37	323,756	40.58	39.00	40.83	43.00	22.09		22.84	$1.08 b			+1.78	
barrons	hibb	3.36%	39.46	40.58	-1.37	321,457	40.58	39.00				29.03 million		$1.14 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-3.355%	39.460	40.580	-1.370	321,457	40.580	39.000		43.00	22.09	27.319mil	22.168	1,077.996mil			1.780	
boston-com	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
bostonmerchant	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
business-insider	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
chron	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
cio-com	hibb	-3.36%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710	22.17	1b				
cnn-money	hibb	-3.36%	39.46	40.58	-1.37	321,457	40.58	39.00	40.83				22.2	$1.1b				
easystockalterts	hibb	-3.38%	39.46	40.58	-1.37	321457	40.58	39.00	40.83	43.00	22.09		22.17				1.78	
eresearch-fidelity-com	hibb	-3.36%	39.4600	40.5800	-1.3700	+46.55%	40.5800	39.0000	40.8300	43.0000	22.0900	27,319,000	14.20	$1.12b				
finance-abc7-com	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
financial-content	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	-3.4%	$39.46	40.58	-1.37	321,457	40.58	39.00	40.83	43.00	22.09	27 mil	22.2	1 bil	0.0	0.00	1.78	
finviz	hibb	-3.36%	39.46			321,457			40.83	-8.23%	78.63%	27.32m	23.07	1.12b			1.77	
fool	hibb	-3.36%	$39.46	$40.58	-1.37	313,613	$40.58	$39.00	$40.83	$43.00	$22.09		22.80	$1.08b				
foxbusiness	hibb		$39.46		-1.37	322,366			$40.83									
google-finance	hibb	(-3.36%)	39.46	40.58	-1.37	321,457.00	40.58	39.00		43.00	22.09	27.32m	22.27	1.08b			1.77	
howthemarketworks	hibb	-3.355%	39.46	40.58	-1.37	313,013	40.58	39	40.83									
hpcwire	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
insidestocks	hibb	-3.36%	39.46	40.17	-1.37	321457	40.58	39.00					price earnings ratio: 22.17					
investopedia	hibb	-3.36 %	$39.46	40.58	-1.37				40.83									
investorguide	hibb	-3.36%	39.46	40.58	-1.37		40.58	39.00		43.00	22.09		23.24	1.078b			1.757	
marketintellisearch	hibb	-3.36 %	$39.46	$40.58	-1.37	310.50k	$40.58	$39.16	$40.83			27.32m	23.07	1.12b	0.0 %		1.77	
marketwatch	hibb	-3.36%	$39.47	open: 40.58	-1.37	12,513	$40.58	$39.00	$40.83	$43.00	$22.09		21.90	$1.14b			1.80	
minyanville	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
msn-money	hibb	-3.36%	39.46	40.58	-1.37	321,457	40.58	39.00	40.83	43.00	22.09	27.32 mil	22.29	1.12 bil			1.77	
nasdaq-com	hibb	3.36%	$ 39.46	$ 40.58	1.37	321,457	$ 40.58	$ 39	$ 40.83	$ 43	$ 22.09	27,402,000	22.17	$ 1,081,282,920			$ 1.78	
optimum	hibb	-3.36%	39.46 ( 4:30 pm edt)	40.58	-1.37	321,457	40.58	39.00	40.83	43.00	22.09	27.32m	22.2	1.1b			1.78	
paidcontent	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
pc-quote	hibb	-3.36%	39.46	40.58	-1.37	321,457	40.58	39.0	40.83	43.00	22.09	28,142,866	22.9661	1,110,518,000				
personal-wealth-biz	hibb	-3.36%	39.46	40.58	-1.37	322,366	40.58	39.00	40.83	43.00	22.09		23.24			0.00	1.757	
predictwallstreet	hibb	-3.36%	39.46		-1.37	321,457												
raymond-james	hibb	-3.36	39.46	40.58	-1.37	321,457	40.58	39.00	39.46	43.00	22.09		21.68				1.82	
renewable-energy-world	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
screamingmedia	hibb																	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-3.36%	last trade: 39.46		change: -1.370								p/e ratio: 23.24					
smartmoney	hibb	(-3.36%)	39.46	$40.58	-1.37	321,457	$40.58	$39.00	$40.83	$43.00	$22.09			1,115,400	0.00%	$0.00		
stocknod	hibb	-3.355%	39.46 usd	40.58	-1.370	321,457	40.58	39.00	40.83	43.00	22.09	27,318,710						
stockpickr	hibb	-3.36%	$39.46 -1.37 | -3.36%	40.58	-1.37	321.46k	40.58	39.00	40.83	43.00	22.09							
stocksmart	hibb	%	$39.955	37.52		39,727	41.69	39.9										
stocktwits	hibb	-3.38%	39.45		-1.38													
streetinsider-com	hibb	3.36%	39.46	$40.58	-1.37	321,457	$40.58	$39.00	$40.83	$43.00	$22.09		22.17				$1.78	
thecramerreport	hibb		40.83	40.10	+0.18	249667	41.11	40.10										
thestree	hibb	-3.36%	$39.46	40.58	-1.37	321457	40.58	39.0	40.83	-43.0	22.09	2.731871e7		1.110505562e9				
tickerspy	hibb	-3.36%	$39.46	40.58	-1.37	321,457	40.58	39.00	40.83	43.00	22.09		23.1	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-3.36%	39.460	40.580	-1.370	322,366	40.580	39.000	40.830	43.000	22.090	27,318,710	22.90	1,077,996,297			1.78	
updown	hibb	-3.36%	$39.46	$40.58	-$1.37	309,049	$40.58	$39.00	$40.83	$43.00	$22.09	27.31b	22.67	$1.11b				
wallstreetsurvivor	hibb	-3.36%	39.46	40.58	-1.37	313,013	40.58	39.00		43.00	22.09		22.90	$1b			1.60	
yahoo-finance	hibb	3.36%	39.46	40.58	1.37	321,457	40.58	39.00	40.83	43.00	22.09		22.46	1.08b			1.76	
ycharts-com	hibb	-3.38%	39.45		-1.38					42.98	22.09		22.29	1.08b	0.00%		1.77	
zacks	hibb	(-3.36%)	39.46		-1.37	vol.  321,457	40.58	39.00		43.00	22.09		22.94	1.12 b	0.00	0.00	1.78	
advfn	life	-2.85	48.41	48.82	-1.42	4410241	49.24	48.0										
barchart	life	-2.85%	48.41	48.82	-1.42	4,101,110	49.24	48.00	49.83	57.25	41.10		14.53	$8.72 b			+2.01	
barrons	life	2.85%	48.41	48.82	-1.42	4.158m	49.24	48.00				190.59 million		$9.23 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-2.850%	48.410	48.820	-1.420	4,410,241	49.240	48.000		57.25	41.10	178.766mil	22.835	8,654.053mil			2.120	
boston-com	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
bostonmerchant	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
business-insider	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
chron	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
cio-com	life	-2.85%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816	24.08	9b				
cnn-money	life	-2.85%	48.41	48.82	-1.42	4,408,841	49.24	48.00	49.83				24.1	$8.7b				
easystockalterts	life	-2.91%	48.41	48.82	-1.42	4408441	49.24	48.00	49.83	57.25	41.10		24.08				2.01	
eresearch-fidelity-com	life	-2.85%	48.4100	48.8200	-1.4200	+6.38%	49.2400	48.0000	49.8300	57.2500	41.1000	178,766,000	2.50	$8.91b				
finance-abc7-com	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
financial-content	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
finapps-forbes-com	life	-2.8%	$48.41	48.82	-1.42	4,410,241	49.24	48.00	49.83	57.25	41.10	179 mil	24.1	9 bil	0.0	0.00	2.01	
finviz	life	-2.75%	48.46			4,408,623			49.83	-15.35%	17.91%	178.77m	24.79	8.91b			2.01	
fool	life	-2.89%	$48.39	$48.82	-1.44	3,667,070	$49.24	$48.00	$49.83	$57.25	$41.10		25.50	$8.65b				
foxbusiness	life		$48.41		-1.42	4,413,991			$49.83									
google-finance	life	(-2.85%)	48.41	48.82	-1.42	4.41m	49.24	48.00		57.25	41.10	178.77m	24.12	8.65b			2.01	
howthemarketworks	life	-2.85%	48.41	48.82	-1.42	4,408,441	49.24	48	49.83									
hpcwire	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
insidestocks	life	-2.85%	48.41	48.82	-1.42	3805527	49.24	48.00					price earnings ratio: 13.71					
investopedia	life	-2.85 %	$48.41	48.82	-1.42				49.83									
investorguide	life	-2.75%	48.46	48.78	-1.37		49.24	48.00		57.25	41.10		24.84	8.663b			2.006	
marketintellisearch	life	-2.85 %	$48.41	$48.82	-1.42	4370.70k	$49.24	$48.00	$49.83			178.77m	24.79	8.91b	0.0 %		2.01	
marketwatch	life	-2.85%	$48.40	open: 48.82	-1.42	98,165	$49.24	$48.00	$49.83	$57.25	$41.10		23.70	$9.23b			2.04	
minyanville	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
msn-money	life	-2.85%	48.41	48.82	-1.42	4.41 mil	49.24	48.00	49.83	57.25	41.10	178.77 mil	24.08	8.91 bil			2.01	
nasdaq-com	life	2.85%	$ 48.41	$ 48.82	1.42	4,410,241	$ 49.24	$ 48	$ 49.83	$ 57.25	$ 41.10	178,766,000	24.08	$ 8,654,062,060			$ 2.01	
optimum	life	-2.85%	48.41 ( 4:00 pm edt)	48.82	-1.42	4,408,441	49.24	48.00	49.83	57.25	41.10	178.77m	24.1	8.7b			2.01	
paidcontent	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
pc-quote	life	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	life	-2.85%	48.41	48.78	-1.42	4,412,373	49.24	48.00	49.83	57.25	41.10		24.84			0.00	2.006	
predictwallstreet	life	-2.85%	48.41		-1.42	4,410,241												
raymond-james	life	-2.85	48.41	48.82	-1.42	4,410,241	49.24	48.00	48.41	57.25	41.10		23.27				2.08	
renewable-energy-world	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
screamingmedia	life																	
scroli	life	-2.85%	life 48.41	48.82	-1.42	3,802,139	49.24	48.00	49.83	57.25	41.10		24.12				2.01	
simple-stock-quotes	life	-2.75%	last trade: 48.46		change: -1.370								p/e ratio: 24.84					
smartmoney	life	(-2.85%)	48.41	$48.82	-1.42	4,410,241	$49.24	$48.00	$49.83	$57.25	$41.10			8,907,900	0.00%	$0.00		
stocknod	life	-2.850%	48.41 usd	48.82	-1.420	4,408,441	49.24	48.00	49.83	57.25	41.10	178,765,816						
stockpickr	life	-2.85%	$48.41 -1.42 | -2.85%	48.82	-1.42	4.41m	49.24	48.00	49.83	57.25	41.10							
stocksmart	life	%	$51.21	55.6		281,722	52.2	51.19										
stocktwits	life	-2.87%	48.40		-1.43													
streetinsider-com	life	2.85%	48.41	$48.82	-1.42	4,408,441	$49.24	$48.00	$49.83	$57.25	$41.10		24.08				$2.01	
thecramerreport	life		49.83	50.90	-1.47	3775551	51.08	49.72										
thestree	life	-2.85%	$48.41	48.82	-1.42	4410241	49.24	48.0	49.83	-57.25	41.1	1.78765816e8		9.170686361e9				
tickerspy	life	-2.85%	$48.41	48.82	-1.42	4,410,041	49.24	48.00	49.83	57.25	41.10		24.8	8.9b	0.00%	$0.00		
tmx-quotemedia	life	-2.85%	48.410	48.820	-1.420	4,413,991	49.240	48.000	49.830	57.250	41.100	178,765,816	24.80	8,654,053,153			2.01	
updown	life	-2.85%	$48.41	$48.82	-$1.42	4,316,041	$49.24	$48.00	$49.83	$57.25	$41.10	178.76b	24.71	$9.17b			2.08	
wallstreetsurvivor	life	-2.85%	48.41	48.82	-1.42	4,408,441	49.24	48.00		57.25	42.44		24.80	$9b			1.99	
yahoo-finance	life	2.85%	48.41	48.78	1.42	4,408,623	49.24	48.00	49.83	57.25	41.10		24.13	8.65b			2.01	
ycharts-com	life	-2.87%	48.40		-1.43					57.25	41.10		24.08	8.71b	0.00%		2.01	
zacks	life	(-2.85%)	48.41		-1.42	vol.  4,408,841	49.24	48.00		57.25	41.10		14.12	8.91 b	0.00	0.00	3.53	
advfn	cnc	-2.64	35.37	36.99	-0.96	852333	36.99	35.31										
barchart	cnc	-2.64%	35.37	36.99	-0.96	852,333	36.99	35.31	36.33	39.35	20.00		18.12	$1.76 b			+1.85	
barrons	cnc	2.64%	35.37	36.99	-0.96	846,036	36.99	35.31				50.45 million		$1.78 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	-2.642%	35.370	36.990	-0.960	852,333	36.990	35.310		39.35	20.00	50.313mil	17.338	1,779.566mil			2.040	
boston-com	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
bostonmerchant	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
business-insider	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
chron	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
cio-com	cnc	-2.64%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957	19.12	2b				
cnn-money	cnc	-2.64%	35.37	36.99	-0.96	850,533	36.99	35.31	36.33				19.1	$1.8b				
easystockalterts	cnc	-2.60%	35.37	36.99	-0.96	852333	36.99	35.31	36.33	39.35	20.00		19.12				1.85	
eresearch-fidelity-com	cnc	-2.64%	35.3700	36.9900	-0.9600	+67.27%	36.9900	35.3100	36.3300	39.3500	20.0000	49,974,000	3.69	$1.82b				
finance-abc7-com	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
financial-content	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	-2.6%	$35.37	36.99	-0.96	852,333	36.99	35.31	36.33	39.35	20.00	50 mil	18.2	2 bil	0.0	0.00	1.94	
finviz	cnc	-2.64%	35.37			850,533			36.33	-10.11%	76.85%	49.97m	19.12	1.77b			1.85	
fool	cnc	-2.64%	$35.37	$36.99	-0.96	846,036	$36.99	$35.31	$36.33	$39.35	$20.00		18.50	$1.77b				
foxbusiness	cnc		$35.37		-0.96	853,991			$36.33									
google-finance	cnc	(-2.64%)	35.37	36.99	-0.96	852,333.00	36.99	35.31		39.35	20.00	50.31m	18.27	1.78b			1.94	
howthemarketworks	cnc	-2.642%	35.37	36.99	-0.96	846,036	36.99	35.31	36.33									
hpcwire	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
insidestocks	cnc	-2.64%	35.37	36.99	-0.96	846036	36.99	35.31					price earnings ratio: 17.86					
investopedia	cnc	-2.64 %	$35.37	36.99	-0.96				36.33									
investorguide	cnc	-2.64%	35.37	36.99	-0.96		36.99	35.31		39.35	20.00		19.66	1.768b			1.848	
marketintellisearch	cnc	-2.64 %	$35.37	$36.99	-0.96	892.30k	$36.99	$35.31	$36.33			49.97m	19.64	1.82b	0.0 %		1.85	
marketwatch	cnc	-2.64%	$35.37	open: 36.99	-0.96	12,490	$36.99	$35.31	$36.33	$39.35	$20.00		19.37	$1.78b			1.83	
minyanville	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
msn-money	cnc	-2.64%	35.37	36.99	-0.96	852,333	36.99	35.31	36.33	39.35	20.00	49.97 mil	18.23	1.82 bil			1.94	
nasdaq-com	cnc	2.64%	$ 35.37		0.96	852,333	$ 36.99	$ 35.31	$ 36.33	$ 39.35	$ 20	49,974,000	18.23	$ 1,767,580,380			$ 1.94	
optimum	cnc	-2.64%	35.37 ( 4:15 pm edt)	36.99	-0.96	852,333	36.99	35.31	36.33	39.35	20.00	49.97m	19.1	1.8b			1.85	
paidcontent	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
pc-quote	cnc	-2.64%	35.37	36.99	-0.96	852,333	36.99	35.31	36.33	39.35	20.00	48,391,561	19.35028	1,711,610,000				
personal-wealth-biz	cnc	-2.64%	35.37	36.99	-0.96	853,991	36.99	35.31	36.33	39.35	20.00		19.66			0.00	1.848	
predictwallstreet	cnc	-2.64%	35.37		-0.96	852,333												
raymond-james	cnc	-2.64	35.37	36.99	-0.96	852,333	36.99	35.31	35.37	39.35	20.00		18.42				1.92	
renewable-energy-world	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
screamingmedia	cnc																	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	-2.64%	last trade: 35.37		change: -0.960								p/e ratio: 19.66					
smartmoney	cnc	(-2.64%)	35.37	$36.99	-0.96	852,333	$36.99	$35.31	$36.33	$39.35	$20.00			1,815,600	0.00%	$0.00		
stocknod	cnc	-2.642%	35.37 usd	36.99	-0.9600	852,333	36.99	35.31	36.33	39.35	20.00	49,973,957						
stockpickr	cnc	-2.64%	$35.37 -0.96 | -2.64%	36.99	-0.96	850.53k	36.99	35.31	36.33	39.35	20.00							
stocksmart	cnc	%	$34.01	25.73		35,451	34.92	33.9										
stocktwits	cnc	-2.62%	35.38		-0.95													
streetinsider-com	cnc	2.64%	35.37	$36.99	-0.96	852,333	$36.99	$35.31	$36.33	$39.35	$20.00		19.12				$1.85	
thecramerreport	cnc		36.33	36.04	+2.08	1381826	37.59	35.50										
thestree	cnc	-2.64%	$35.37	36.99	-0.96	850533	36.99	35.31	36.33	-39.35	20.0	4.9973957e7		1.711608027e9				
tickerspy	cnc	-2.64%	$35.37	36.99	-0.96	852,333	36.99	35.31	36.33	39.35	20.00		18.7	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	-2.64%	35.370	36.990	-0.960	853,991	36.990	35.310	36.330	39.350	20.000	49,973,957	19.60	1,767,578,859			1.85	
updown	cnc	-2.64%	$35.37	$36.99	-$0.96	841,401	$36.99	$35.35	$36.33	$39.35	$20.00	49.97b	17.88	$1.71b			1.92	
wallstreetsurvivor	cnc	-2.64%	35.37	36.99	-0.96	846,036	36.99	35.31		39.35	20.01		19.60	$2b			1.88	
yahoo-finance	cnc	2.64%	35.37	36.99	0.96	852,333	36.99	35.31	36.33	39.35	20.00		19.14	1.77b			1.85	
ycharts-com	cnc	-2.61%	35.38		-0.95					39.32	20.00		18.24	1.77b	0.00%		1.94	
zacks	cnc	(-2.64%)	35.37		-0.96	vol.  852,333	36.99	35.31		39.35			17.47	1.82 b	0.00	0.00	2.08	
advfn	cfnb	-1.98	15.85	16.01	-0.32	3187	16.21	15.85										
barchart	cfnb	-1.98%	15.85	16.21	-0.32	5,264	16.21	15.85	16.17	16.76	11.45		16.09	$163.26 m	6.22%	$1.00	+1.00	
barrons	cfnb	1.98%	15.85	16.01	-0.32	3,187	16.21	15.85				10.30 million		$170.33 million	6.31%	$1		
bloomberg	cfnb	-1.979%	15.850	16.010	-0.320	3,187	16.210	15.850		16.76	12.26	10.418mil	15.850	165.119mil	6.309	1.000 regular cash	1.000	
boston-com	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
bostonmerchant	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
business-insider	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
chron	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
cio-com	cfnb	-1.98%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597	15.85	165m	6.1	1		
cnn-money	cfnb	-1.98%	15.85	16.01	-0.32	3,187	16.21	15.85	16.17				15.9	$163.3m	6.31%			
easystockalterts	cfnb	-2.00%	15.85	16.01	-0.32	3187	16.21	15.85	16.17	16.76	12.26		15.85				1.00	
eresearch-fidelity-com	cfnb	-1.98%	15.8500	16.0100	-0.3200	+29.36%	16.2100	15.8500	16.1700	16.7600	12.2600	10,418,000	30.06	$168.46m	$1.000000	12/17/10		
finance-abc7-com	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
finance-abc7chicago-com	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
financial-content	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
finapps-forbes-com	cfnb	-2.0%	$15.85	16.01	-0.32	3,187	16.21	15.85	16.17	16.76	12.26	10 mil		165 mil	6.3	1.00		
finviz	cfnb	-1.98%	15.85			3,187			16.17	-5.43%	38.45%	10.42m	15.69	165.16m		1.00	1.01	
fool	cfnb	-1.98%	$15.85	$16.01	-0.32	3,187	$16.21	$15.85	$16.17	$16.76	$12.26		16.10	$165.12m	3.70%	1.00		
foxbusiness	cfnb		$15.85		-0.32	3,187			$16.17									
google-finance	cfnb	(-1.98%)	15.85	16.01	-0.32	3,187.00	16.25	15.85		16.76	12.26	10.42m	15.76	165.12m	6.31	1.00	1.01	
howthemarketworks	cfnb	-1.979%	15.85	16.01	-0.32	3,187	16.21	15.85	16.17									
hpcwire	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
insidestocks	cfnb	-1.98%	15.85	16.21	-0.32	3187	16.21	15.85										
investopedia	cfnb	-1.98 %	$15.85	16.01	-0.32				16.17									
investorguide	cfnb	-1.98%	15.85	16.01	-0.32		16.21	15.85		16.76	12.26		16.15	165.1m			1.001	
marketintellisearch	cfnb	-1.98 %	$15.85	$16.01	-0.32	2.70k	$16.21	$15.85	$16.17			10.42m	16.01	0.17b	6.18 %		1.01	
marketwatch	cfnb	-1.98%	$15.85	open: 16.01	-0.32	311	$16.21	$15.85	$16.17	$16.76	$12.26		15.81	$170.33m	6.31%	1.00	1.00	
minyanville	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
msn-money	cfnb	-1.98%	15.85	16.01	-0.32	3,187	16.21	15.85	16.17	16.76	12.26	10.42 mil	15.85	168.45 mil	6.18%	1.00	1.01	
nasdaq-com	cfnb	1.98%	$ 15.85	$ 16.01	0.32	3,187	$ 16.21	$ 15.85	$ 16.17	$ 16.76	$ 12.26	10,418,000	15.85	$ 165,125,300	24.74 %	$4.000000	$ 1	
optimum	cfnb	-1.98%	15.85 ( 4:30 pm edt)	16.01	-0.32	3,187	16.21	15.85	16.17	16.76	12.26	10.42m	15.8	165.1m	6.31	1.00	1.00	
paidcontent	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
pc-quote	cfnb	-1.98%	15.85	16.01	-0.32	3,187	16.21	15.85	16.17	16.76	12.26	10,575,748	16.09	167,626,000		1.0		
personal-wealth-biz	cfnb	-1.98%	15.85	16.01	-0.32	3,187	16.21	15.85	16.17	16.76	12.26		16.15		6.18	1.00	1.001	
predictwallstreet	cfnb	-1.98%	15.85		-0.32	3,187												
raymond-james	cfnb	-1.98	15.85	16.01	-0.32	3,187	16.21	15.85	15.85	16.76	12.26		15.54				1.02	
renewable-energy-world	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
screamingmedia	cfnb																	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	-1.98%	last trade: 15.85		change: -0.320								p/e ratio: 16.15					
smartmoney	cfnb	(-1.98%)	15.85	$16.01	-0.32	3,187	$16.21	$15.85	$16.17	$16.76	$12.26			168,500	6.18%	$1.00		
stocknod	cfnb	-1.979%	15.85 usd	16.01	-0.3200	3,187	16.21	15.85	16.17	16.76	12.26	10,417,597						
stockpickr	cfnb	-1.98%	$15.85 -0.32 | -1.98%	16.01	-0.32	3.19k	16.21	15.85	16.17	16.76	12.26							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	-1.04%	16.10		-0.17													
streetinsider-com	cfnb	1.98%	15.85	$16.01	-0.32	3,187	$16.21	$15.85	$16.17	$16.76	$12.26		15.85				$1.00	
thecramerreport	cfnb		16.17	16.17	+0.08	500	16.17	16.14										
thestree	cfnb	-1.98%	$15.85	16.01	-0.32	3187	16.21	15.85	16.17	-16.76	12.26	1.0417597e7		1.67619136e8				
tickerspy	cfnb	-1.98%	$15.85	16.01	-0.32	2,876	16.21	15.85	16.17	16.76	12.26		16.2	166.5m	6.18%	$1.00		
tmx-quotemedia	cfnb	-1.98%	15.850	16.010	-0.320	3,187	16.210	15.850	16.170	16.760	12.260	10,417,597	16.20	165,118,912	6.184	1.000 usd	1.00	
updown	cfnb	-1.98%	$15.85	$16.01	-$0.32	2,876	$16.21	$15.85	$16.17	$16.76	$12.26	10.41b	15.84	$168m			1.02	
wallstreetsurvivor	cfnb	-1.98%	15.85	16.01	-0.32	3,187	16.21	15.85		16.76	12.29		16.20	$168m	6.20%	0.60 -	1.08	
yahoo-finance	cfnb	1.98%	15.85	16.01	0.32	3,187	16.21	15.85	16.17	16.76	12.26		15.83	165.11m	6.10%	1.00	1.00	
ycharts-com	cfnb	+0.50%	16.17		+0.08					16.45	12.26		16.17	166.55m	6.20%		1.00	
zacks	cfnb	(-1.98%)	15.85		-0.32	vol.  3,187	16.21	15.85		16.76	12.26		16.17	168.46 m	6.18	1.00	1	
advfn	ozrk	-2.28	51.46	52.6	-1.2	95656	52.68	51.37										
barchart	ozrk	-2.28%	51.46	52.60	-1.20	177,641	52.68	51.37	52.66	55.22	34.20		18.01	$879.45 m	1.42%	$0.76	+3.67	
barrons	ozrk	2.28%	51.46	52.60	-1.20	95,190	52.68	51.37				17.04 million		$917.55 million	1.48%	$0.19		
bloomberg	ozrk	-2.279%	51.460	52.600	-1.200	95,656	52.680	51.370		55.42	34.75	17.118mil	10.459	880.892mil	1.360	0.190 regular cash	4.920	
boston-com	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,656	52.68	51.37	52.66	55.42	34.75	17,097,690						
bostonmerchant	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,656	52.68	51.37	52.66	55.42	34.75	17,097,690						
business-insider	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,656	52.68	51.37	52.66	55.42	34.75	17,097,690						
chron	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,656	52.68	51.37	52.66	55.42	34.75	17,097,690						
cio-com	ozrk	-2.28%	51.46 usd	52.60	-1.200	95,656	52.68	51.37	52.66	55.42	34.75	17,097,690	8.678	880m	1.4	0.76		
cnn-money	ozrk	-2.28%	51.46	52.53	-1.20	95,190	52.68	51.37	52.66				8.7	$879.9m	1.48%			
easystockalterts	ozrk	-2.28%	51.46	52.60	-1.20	95656	52.68	51.37	52.66	55.42	34.75		8.68				5.93	
eresearch-fidelity-com	ozrk	-2.28%	51.4600	52.6000	-1.2000	+36.67%	52.6800	51.3700	52.6600	55.4200	34.7500	17,098,000	19.21	$900.38m	$0.190000	07/22/11		
finance-abc7-com	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,190	52.68	51.37	52.66	55.42	34.75	17,097,690						
finance-abc7chicago-com	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,190	52.68	51.37	52.66	55.42	34.75	17,097,690						
financial-content	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,190	52.68	51.37	52.66	55.42	34.75	17,097,690						
finapps-forbes-com	ozrk	-2.3%	$51.46	52.60	-1.20	95,190	52.68	51.37	52.66	55.42	34.75	17 mil	8.7	880 mil	1.5	0.76	5.94	
finviz	ozrk	-2.28%	51.46			95,190			52.66	-6.80%	50.44%	17.10m	8.66	879.97m		0.76	5.94	
fool	ozrk	-2.28%	$51.46	$52.60	-1.20	95,190	$52.68	$51.37	$52.66	$55.42	$34.75		9.00	$879.85m	1.90%	0.76		
foxbusiness	ozrk		$51.46		-1.20	95,656			$52.66									
google-finance	ozrk	(-2.28%)	51.46	52.60	-1.20	95,656.00	52.68	51.37		55.42	34.75	17.12m	8.67	880.89m	1.48	0.19	5.94	
howthemarketworks	ozrk	-2.279%	51.46	52.6	-1.2	90,488	52.68	51.37	52.66									
hpcwire	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,656	52.68	51.37	52.66	55.42	34.75	17,097,690						
insidestocks	ozrk	-2.28%	51.46	52.60	-1.20	95100	52.68	51.37										
investopedia	ozrk	-2.28 %	$51.46	52.60	-1.20				52.66									
investorguide	ozrk	-2.28%	51.46	52.40	-1.20		52.68	51.37		55.42	34.75		8.86	880.9m			5.944	
marketintellisearch	ozrk	-2.28 %	$51.46	$52.40	-1.20	88.70k	$52.68	$51.37	$52.66			17.10m	8.87	0.90b	1.44 %		5.94	
marketwatch	ozrk	-2.28%	$51.46	open: 52.60	-1.20	2,787	$52.68	$51.37	$52.66	$55.42	$34.75		14.11	$917.55m	1.48%	0.19	3.65	
minyanville	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,190	52.68	51.37	52.66	55.42	34.75	17,097,690						
msn-money	ozrk	-2.28%	51.46	52.60	-1.20	95,190	52.68	51.37	52.66	55.42	34.75	17.10 mil	8.66	900.36 mil	1.44%	0.76	5.94	
optimum	ozrk	-2.28%	51.46 ( 4:30 pm edt)	52.60	-1.20	95,190	52.68	51.37	52.66	55.42	34.75	17.10m	8.7	879.8m	1.48	0.76	5.93	
paidcontent	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,190	52.68	51.37	52.66	55.42	34.75	17,097,690						
pc-quote	ozrk	-2.28%	51.46	52.6	-1.20	95,656	52.68	51.37	52.66	55.42	34.75	17,860,251	9.03367	919,089,000		0.19		
personal-wealth-biz	ozrk	-2.28%	51.46	52.40	-1.20	95,656	52.68	51.37	52.66	55.42	34.75		8.86		1.33	0.70	5.944	
predictwallstreet	ozrk	-2.28%	51.46		-1.20	95,190												
raymond-james	ozrk	-2.28	51.46	52.60	-1.20	95,190	52.68	51.37	51.46	55.42	34.75		8.62				5.97	
renewable-energy-world	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,190	52.68	51.37	52.66	55.42	34.75	17,097,690						
screamingmedia	ozrk																	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	-2.28%	last trade: 51.46		change: -1.200								p/e ratio: 8.86					
smartmoney	ozrk	(-2.28%)	51.46	$52.60	-1.20	95,190	$52.68	$51.37	$52.66	$55.42	$34.75			900,400	1.44%	$0.19		
stocknod	ozrk	-2.279%	51.46 usd	52.60	-1.200	95,190	52.68	51.37	52.66	55.42	34.75	17,097,690						
stockpickr	ozrk	-2.28%	$51.46 -1.20 | -2.28%	52.60	-1.20	95.19k	52.68	51.37	52.66	55.42	34.75							
stocksmart	ozrk	%	$47.75	43.33		15,466	48.65	47.67										
stocktwits	ozrk	-2.15%	51.53		-1.13													
streetinsider-com	ozrk	2.28%	51.46	$52.60	-1.2	95,190	$52.68	$51.37	$52.66	$55.42	$34.75		8.68				$5.93	
thecramerreport	ozrk		52.66	53.37	-1.00	70676	53.68	52.65										
thestree	ozrk	-2.28%	$51.46	52.6	-1.2	95190	52.68	51.37	52.66	-55.42	34.75	1.709769e7		9.17633022e8				
tickerspy	ozrk	-2.28%	$51.46	52.60	-1.20	95,190	52.68	51.37	52.66	55.42	34.75		8.9	900.3m	1.44%	$0.19		
tmx-quotemedia	ozrk	-2.28%	51.460	52.600	-1.200	95,656	52.680	51.370	52.660	55.420	34.750	17,097,690	8.90	879,847,127	1.477	0.190 usd	5.93	
updown	ozrk	-2.28%	$51.46	$52.60	-$1.20	89,379	$52.68	$51.37	$52.66	$55.42	$34.75	17.09b	14.56	$918m			3.69	
wallstreetsurvivor	ozrk	-2.28%	51.46	52.60	-1.20	90,488	52.68	51.37		55.42	34.75		8.90	$900m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	2.28%	51.46	52.40	1.20	95,656	52.68	51.37	52.66	55.42	34.75		8.66	880.89m	1.40%	0.76	5.94	
ycharts-com	ozrk	-2.15%	51.53		-1.13					55.42	34.75		14.08	880.65m	1.43%		3.66	
zacks	ozrk	(-2.28%)	51.46		-1.20	vol.  95,656	52.68	51.37		55.42	34.75		17.67	900.38 m	1.44	0.76	2.98	
advfn	unfi	-2.40	42.37	43.35	-1.04	207375	43.35	42.31										
barchart	unfi	-2.40%	42.37	43.35	-1.04	360,493	43.35	42.31	43.41	46.05	32.65		26.49	$2.05 b			+1.66	
barrons	unfi	2.42%	42.36	43.35	-1.05	143,972	43.35	42.31				43.42 million		$2.16 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	-2.396%	42.370	43.350	-1.040	207,375	43.350	42.310		46.05	32.65	48.482mil	25.524	2,054.193mil			1.660	
boston-com	unfi	-2.396%	42.37 usd	43.35	-1.040	202,198	43.35	42.31	43.41	46.05	32.65	48,482,250						
bostonmerchant	unfi	-2.396%	42.37 usd	43.35	-1.040	202,198	43.35	42.31	43.41	46.05	32.65	48,482,250						
business-insider	unfi	-2.396%	42.37 usd	43.35	-1.040	202,198	43.35	42.31	43.41	46.05	32.65	48,482,250						
chron	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
cio-com	unfi	-2.40%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250	25.52	2b				
cnn-money	unfi	-2.40%	42.37	42.81	-1.04	202,371	43.22	42.31	43.41				25.5	$2.1b				
easystockalterts	unfi	-2.40%	42.37	43.35	-1.04	191794	43.35	42.31	43.41	46.05	32.65		25.52				1.66	
eresearch-fidelity-com	unfi	-2.40%	42.3700	43.3500	-1.0400	+24.31%	43.3500	42.3100	43.4100	46.0500	32.6500	48,482,000	18.50	$2.10b				
finance-abc7-com	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
finance-abc7chicago-com	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
financial-content	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
finapps-forbes-com	unfi	-2.4%	$42.37	43.35	-1.04	202,371	43.35	42.31	43.41	46.05	32.65	48 mil	25.5	2 bil	0.0	0.00	1.66	
finviz	unfi	-2.40%	42.37			202,371			43.41	-7.99%	29.77%	48.48m	26.31	2.10b			1.65	
fool	unfi	-2.40%	$42.37	$43.35	-1.04	196,971	$43.35	$42.31	$43.41	$46.05	$32.65		26.50	$2.05b				
foxbusiness	unfi		$42.37		-1.04	215,601			$43.41									
google-finance	unfi	(-2.40%)	42.37	43.35	-1.04	207,375.00	43.35	42.31		46.05	32.65	48.48m	25.63	2.05b			1.65	
howthemarketworks	unfi	-2.396%	42.37	43.35	-1.04	197,194	43.35	42.31	43.41									
hpcwire	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
insidestocks	unfi	-2.40%	42.37	43.35	-1.04	207375	43.35	42.31					price earnings ratio: 25.52					
investopedia	unfi	-2.40 %	$42.37	43.35	-1.04				43.41									
investorguide	unfi	-2.40%	42.37	43.01	-1.04		43.35	42.31		46.05	32.65		26.29	2.054b			1.651	
marketintellisearch	unfi	-2.3 %	$42.41	$43.01	-1.00	235.50k	$43.35	$42.31	$43.41			48.48m	26.31	2.10b	0.0 %		1.65	
marketwatch	unfi	-2.40%	$42.37	open: 43.35	-1.04	19,070	$43.35	$42.31	$43.41	$46.05	$32.65		26.79	$2.16b			1.58	
minyanville	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
msn-money	unfi	-2.40%	42.37	43.35	-1.04	202,371	43.35	42.31	43.41	46.05	32.65	48.48 mil	25.68	2.1 bil			1.65	
nasdaq-com	unfi	2.4%	$ 42.37	$ 43.35	1.04	202,371	$ 43.35	$ 42.31	$ 43.41	$ 46.05	$ 32.65	48,367,000	25.52	$ 2,049,309,790			$ 1.66	
optimum	unfi	-2.40%	42.37 ( 4:00 pm edt)	43.35	-1.04	191,794	43.35	42.31	43.41	46.05	32.65	48.48m	25.5	2.1b			1.66	
paidcontent	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
pc-quote	unfi	-2.40%	42.37	43.35	-1.04	215,601	43.35	42.31	43.41	46.05	32.65	50,324,246	26.65455	2,132,238,000				
personal-wealth-biz	unfi	-2.40%	42.37	43.01	-1.04	215,601	43.35	42.31	43.41	46.05	32.65		26.29			0.00	1.651	
predictwallstreet	unfi	-2.40%	42.43		-1.04	202,371												
raymond-james	unfi	-2.40	42.37	43.35	-1.04	202,371	43.35	42.31	42.37	46.05	32.65		25.37				1.67	
renewable-energy-world	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
screamingmedia	unfi																	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	-2.40%	last trade: 42.37		change: -1.040								p/e ratio: 26.29					
smartmoney	unfi	(-2.40%)	42.37	$43.35	-1.04	202,371	$43.35	$42.31	$43.41	$46.05	$32.65			2,104,600	0.00%	$0.00		
stocknod	unfi	-2.396%	42.37 usd	43.35	-1.040	197,194	43.35	42.31	43.41	46.05	32.65	48,482,250						
stockpickr	unfi	-2.40%	$42.37 -1.04 | -2.40%	43.35	-1.04	202.37k	43.35	42.31	43.41	46.05	32.65							
stocksmart	unfi	%	$42.06	37.63		55,537	43.67	41.95										
stocktwits	unfi	-2.42%	42.36		-1.05													
streetinsider-com	unfi	2.4%	42.37	$43.35	-1.04	191,794	$43.35	$42.31	$43.41	$46.05	$32.65		25.52				$1.66	
thecramerreport	unfi		43.41	43.83	-0.57	126803	44.42	43.07										
thestree	unfi	-2.4%	$42.37	43.35	-1.04	202371	43.35	42.31	43.41	-46.05	32.65	4.848225e7		2.132249355e9				
tickerspy	unfi	-2.40%	$42.37	43.35	-1.04	202,371	43.35	42.31	43.41	46.05	32.65		26.3	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	-2.40%	42.370	43.350	-1.040	215,601	43.350	42.310	43.410	46.050	32.650	48,482,250	26.20	2,054,192,932			1.66	
updown	unfi	-2.40%	$42.37	$43.35	-$1.04	191,414	$43.35	$42.31	$43.41	$46.05	$32.65	48.48b	26.35	$2.13b				
wallstreetsurvivor	unfi	-2.40%	42.37	43.35	-1.04	197,194	43.35	42.31		46.05	32.65		26.20	$2b			1.57	
yahoo-finance	unfi	2.40%	42.37	43.01	1.04	202,371	43.35	42.31	43.41	46.05	32.65		25.66	2.05b			1.65	
ycharts-com	unfi	-2.42%	42.36		-1.05					46.05	32.65		25.52	2.05b	0.00%		1.66	
zacks	unfi	(-2.40%)	42.37		-1.04	vol.  207,375	43.35	42.31		46.05	32.65		26.15	2.10 b	0.00	0.00	1.66	
advfn	wts	-3.28	33.34	34.23	-1.13	274411	34.23	33.24										
barchart	wts	-3.28%	33.34	34.23	-1.13	274,411	34.23	33.24	34.47	40.63	29.48		18.51	$1.24 b	1.24%	$0.44	+1.64	
barrons	wts	3.28%	33.34	34.23	-1.13	271,705	34.23	33.24				37.40 million		$1.33 billion	1.32%	$0.11		
bloomberg	wts	-3.278%	33.340	34.230	-1.130	274,411	34.230	33.240		40.75	29.75	30.241mil	17.456	1,239.802mil	1.319	0.110 regular cash	1.910	
boston-com	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
bostonmerchant	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
business-insider	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
chron	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
cio-com	wts	-3.28%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327	20.21	1b	1.2	0.44		
cnn-money	wts	-3.28%	33.34	34.23	-1.13	274,411	34.23	33.24	34.47				20.2	$1.0b	1.32%			
easystockalterts	wts	-3.30%	33.34	34.23	-1.13	274411	34.23	33.24	34.47	40.75	29.75		20.21				1.65	
eresearch-fidelity-com	wts	-3.28%	33.3400	34.2300	-1.1300	+6.72%	34.2300	33.2400	34.4700	40.7500	29.7500	37,195,000	7.39	$1.28b	$0.110000	06/03/11		
finance-abc7-com	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
finance-abc7chicago-com	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
financial-content	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
finapps-forbes-com	wts	-3.3%	$33.34	34.23	-1.13	274,411	34.23	33.24	34.47	40.75	29.75	30 mil	20.3	1 bil	1.3	0.44	1.64	
finviz	wts	-3.28%	33.34			274,411			34.47	-17.92%	13.10%	36.88m	22.08	1.23b		0.44	1.51	
fool	wts	-3.28%	$33.34	$34.23	-1.13	269,931	$34.23	$33.24	$34.47	$40.75	$29.75		21.70	$1.24b	1.50%	0.44		
foxbusiness	wts		$33.34		-1.13	275,409			$34.47									
google-finance	wts	(-3.28%)	33.34	34.23	-1.13	274,411.00	34.23	33.24		40.75	29.75	37.20m	20.18	1.24b	1.32	0.11	1.65	
howthemarketworks	wts	-3.278%	33.34	34.23	-1.13	271,705	34.23	33.24	34.47									
hpcwire	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
insidestocks	wts	-3.28%	33.34	34.23	-1.13	271705	34.23	33.24					price earnings ratio: 17.36					
investopedia	wts	-3.28 %	$33.34	34.23	-1.13				34.47									
investorguide	wts	-3.28%	33.34	34.23	-1.13		34.23	33.24		40.75	29.75		20.98	1.240b			1.643	
marketintellisearch	wts	-3.28 %	$33.34	$34.23	-1.13	239.50k	$34.23	$33.24	$34.47			36.88m	22.83	1.27b	1.28 %		1.51	
marketwatch	wts	-3.28%	$33.34	open: 34.23	-1.13	4,689	$34.23	$33.24	$34.47	$40.75	$29.75		20.27	$1.33b	1.32%	0.11	1.64	
minyanville	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
msn-money	wts	-3.28%	33.34	34.23	-1.13	274,411	34.23	33.24	34.47	40.75	29.75	37.20 mil	20.21	1.28 bil	1.28%	0.44	1.65	
nasdaq-com	wts	3.28%	$ 33.34		1.13	274,411	$ 34.23	$ 33.24	$ 34.47	$ 40.75	$ 29.75	30,241,000	20.33	$ 1,008,234,940	1.28 %	$0.440000	$ 1.64	
optimum	wts	-3.28%	33.34 ( 4:15 pm edt)	34.23	-1.13	274,411	34.23	33.24	34.47	40.75	29.75	30.24m	20.2	1.0b	1.32	0.44	1.65	
paidcontent	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
pc-quote	wts	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wts	-3.28%	33.34	34.23	-1.13	275,409	34.23	33.24	34.47	40.75	29.75		20.98		1.28	0.44	1.643	
predictwallstreet	wts	-3.28%	33.34		-1.13	274,411												
raymond-james	wts	-3.28	33.34	34.23	-1.13	274,411	34.23	33.24	33.34	40.75	29.75		20.08				1.66	
renewable-energy-world	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
screamingmedia	wts																	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	-3.28%	last trade: 33.34		change: -1.130								p/e ratio: 20.98					
smartmoney	wts	(-3.28%)	33.34	$34.23	-1.13	274,411	$34.23	$33.24	$34.47	$40.75	$29.75			1,042,400	1.28%	$0.11		
stocknod	wts	-3.278%	33.34 usd	34.23	-1.130	274,411	34.23	33.24	34.47	40.75	29.75	30,241,327						
stockpickr	wts	-3.28%	$33.34 -1.13 | -3.28%	34.23	-1.13	274.41k	34.23	33.24	34.47	40.75	29.75							
stocksmart	wts	%	$33.41	37.04		13,722	34.82	33.41										
stocktwits	wts	-3.28%	33.34		-1.13													
streetinsider-com	wts	3.28%	33.34	$34.23	-1.13	274,411	$34.23	$33.24	$34.47	$40.75	$29.75		20.21				$1.65	
thecramerreport	wts		34.47	35.50	-1.07	229527	35.5789	34.42										
thestree	wts	-3.28%	$33.34	34.23	-1.13	274411	34.23	33.24	34.47	-40.75	29.75	3.7195007e7		1.074776762e9				
tickerspy	wts	-3.28%	$33.34	34.23	-1.13	274,411	34.23	33.24	34.47	40.75	29.75		20.9	1.2b	1.28%	$0.11		
tmx-quotemedia	wts	-3.28%	33.340	34.230	-1.130	275,409	34.230	33.240	34.470	40.750	29.750	37,195,007	21.00	1,240,081,533	1.320	0.110 usd	1.64	
updown	wts	-3.28%	$33.34	$34.23	-$1.13	269,722	$34.23	$33.24	$34.47	$40.75	$29.75	37.19b	21.51	$1.32b			1.65	
wallstreetsurvivor	wts	-3.28%	33.34	34.23	-1.13	271,705	34.23	33.24		40.75	29.75		21.00	$1b	1.30%	0.44 -	1.57	
yahoo-finance	wts	3.28%	33.34	34.23	1.13	274,411	34.23	33.24	34.47	40.75	29.75		20.29	1.24b	1.20%	0.44	1.64	
ycharts-com	wts	-3.28%	33.34		-1.13					40.75	29.75		20.33	1.24b	1.24%		1.64	
zacks	wts	(-3.28%)	33.34		-1.13	vol.  274,411	34.23	33.24		40.75	29.75		17.95	1.28 b	1.28	0.44	1.92	
advfn	pnw	-1.12	43.24	43.64	-0.49	951469	43.68	43.24										
barchart	pnw	-1.12%	43.24	43.64	-0.49	951,469	43.68	43.24	43.73	45.64	36.51		15.04	$4.70 b	4.77%	$2.10	+3.14	
barrons	pnw	1.12%	43.24	43.64	-0.49	948,125	43.68	43.24				107.14 million		$4.84 billion	4.86%	$0.52		
bloomberg	pnw	-1.121%	43.240	43.640	-0.490	951,469	43.680	43.240		45.64	37.90	109.017mil	16.695	4,713.880mil	4.855	0.525 regular cash	2.590	
boston-com	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
bostonmerchant	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
business-insider	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
chron	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
cio-com	pnw	-1.12%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655	15.39	5b	4.7	2.1		
cnn-money	pnw	-1.12%	43.24	43.64	-0.49	950,569	43.68	43.24	43.73				15.4	$4.7b	4.86%			
easystockalterts	pnw	-1.12%	43.24	43.64	-0.49	951469	43.68	43.24	43.73	45.64	37.90		15.39				2.81	
eresearch-fidelity-com	pnw	-1.12%	43.2400	43.6400	-0.4900	+10.43%	43.6800	43.2400	43.7300	45.6400	37.9000	108,948,000	2.17	$4.76b	$0.525000	09/01/11		
finance-abc7-com	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
finance-abc7chicago-com	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
financial-content	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
finapps-forbes-com	pnw	%										0 mil		0 mil				
finviz	pnw	-1.12%	43.24			950,569			43.73	-5.26%	18.44%	108.95m	15.23	4.71b		2.10	2.84	
fool	pnw	-1.12%	$43.24	$43.64	-0.49	948,125	$43.68	$43.24	$43.73	$45.64	$37.90		14.40	$4.71b	5.80%	2.10		
foxbusiness	pnw		$43.24		-0.49	955,088			$43.73									
google-finance	pnw	(-1.12%)	43.24	43.64	-0.49	951,469.00	43.68	43.24		45.64	37.90	109.02m	15.22	4.71b	4.86	0.52	2.84	
howthemarketworks	pnw	-1.121%	43.24	43.64	-0.49	948,125	43.68	43.24	43.73									
hpcwire	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
insidestocks	pnw	-1.12%	43.24	43.64	-0.49	952144	43.68	43.24					price earnings ratio: 15.28					
investopedia	pnw	-1.12 %	$43.24	43.64	-0.49				43.73									
investorguide	pnw	-1.12%	43.24	43.64	-0.49		43.68	43.24		45.64	37.90		14.03	4.714b			3.118	
marketintellisearch	pnw	-1.12 %	$43.24	$43.64	-0.49	938.60k	$43.68	$43.24	$43.73			108.95m	15.40	4.76b	4.8 %		2.84	
marketwatch	pnw	-1.12%	$43.24	open: 43.64	-0.49	3,533	$43.68	$43.24	$43.73	$45.64	$37.90		15.24	$4.84b	4.86%	0.53	2.84	
minyanville	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
msn-money	pnw	-1.12%	43.24	43.64	-0.49	951,469	43.68	43.24	43.73	45.64	37.90	108.95 mil	14.96	4.76 bil	4.80%	2.10	3.14	
nasdaq-com	pnw	1.12%	$ 43.24		0.49	951,469	$ 43.68	$ 43.24	$ 43.73	$ 45.64	$ 37.90	109,017,000	13.77	$ 4,713,895,080	4.8 %	$2.100000	$ 3.14	
optimum	pnw	-1.12%	43.24 ( 4:15 pm edt)	43.64	-0.49	951,469	43.68	43.24	43.73	45.64	37.90	109.02m	15.4	4.7b	4.86	2.10	2.81	
paidcontent	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
pc-quote	pnw	-1.12%	43.24	43.64	-0.49	951,469	43.68	43.24	43.73	45.64	37.90	111,109,607	15.24913	4,804,379,000		0.525		
personal-wealth-biz	pnw	-1.12%	43.24	43.64	-0.49	955,088	43.68	43.24	43.73	45.64	37.90		14.03		4.80	2.10	3.118	
predictwallstreet	pnw	-1.12%	43.24		-0.49	951,469												
raymond-james	pnw	-1.12	43.24	43.64	-0.49	951,469	43.68	43.24	43.24	45.64	37.90		15.12				2.86	
renewable-energy-world	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
screamingmedia	pnw																	
scroli	pnw	-1.12%	pnw 43.24	43.64	-0.49	641,735	43.68	43.24	43.73	45.64	37.90		15.22				2.84	
simple-stock-quotes	pnw	-1.12%	last trade: 43.24		change: -0.490								p/e ratio: 14.03					
smartmoney	pnw	(-1.12%)	43.24	$43.64	-0.49	951,469	$43.68	$43.24	$43.73	$45.64	$37.90			4,767,300	4.80%	$0.53		
stocknod	pnw	-1.121%	43.24 usd	43.64	-0.4900	951,469	43.68	43.24	43.73	45.64	37.90	109,016,655						
stockpickr	pnw	-1.12%	$43.24 -0.49 | -1.12%	43.64	-0.49	950.57k	43.68	43.24	43.73	45.64	37.90							
stocksmart	pnw	%	$44.47	41.51		116,124	45.19	44.445										
stocktwits	pnw	-1.10%	43.25		-0.48													
streetinsider-com	pnw	1.12%	43.24	$43.64	-0.49	951,469	$43.68	$43.24	$43.73	$45.64	$37.90		15.39				$2.81	
thecramerreport	pnw		43.73	44.09	-0.34	556369	44.0988	43.64										
thestree	pnw	-1.12%	$43.24	43.64	-0.49	950569	43.68	43.24	43.73	-45.64	37.9	1.09016655e8		4.804363986e9				
tickerspy	pnw	-1.12%	$43.24	43.64	-0.49	951,469	43.68	43.24	43.73	45.64	37.90		15.1	4.7b	4.80%	$0.53		
tmx-quotemedia	pnw	-1.12%	43.240	43.640	-0.490	955,088	43.680	43.240	43.730	45.640	37.900	109,016,655	14.30	4,713,880,162	4.857	0.525 usd	3.05	
updown	pnw	-1.12%	$43.24	$43.64	-$0.49	946,869	$43.68	$43.24	$43.73	$45.64	$37.90	109.01b	14.01	$4.80b			3.14	
wallstreetsurvivor	pnw	-1.12%	43.24	43.64	-0.49	948,125	43.68	43.24		45.64	38.32		14.30	$5b	4.80%	2.10 -	3.08	
yahoo-finance	pnw	1.12%	43.24	43.64	0.49	951,469	43.68	43.24	43.73	45.64	37.90		13.87	4.71b	4.70%	2.10	3.12	
ycharts-com	pnw	-1.10%	43.25		-0.48					45.64	37.90		13.56	4.70b	4.85%		3.19	
zacks	pnw	(-1.12%)	43.24		-0.49	vol.  951,469	43.68	43.24		45.64	37.90		14.93	4.77 b	4.80	2.10	2.93	
advfn	uti	-3.53	18.32	18.91	-0.67	178994	18.91	18.12										
barchart	uti	-3.53%	18.32	18.91	-0.67	178,994	18.91	18.12	18.99	22.50	14.55		15.27	$446.28 m			+1.24	
barrons	uti	3.53%	18.32	18.91	-0.67	177,142	18.91	18.12				24.51 million		$467.92 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	-3.528%	18.320	18.910	-0.670	178,994	18.910	18.120		22.50	14.55	24.447mil	14.774	447.877mil		1.500 special cash	1.240	
boston-com	uti	-3.528%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433						
bostonmerchant	uti	-3.528%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433						
business-insider	uti	-3.528%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433						
chron	uti	-3.528%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433						
cio-com	uti	-3.53%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433	14.66	448m				
cnn-money	uti	-3.53%	18.32	18.91	-0.67	174,131	18.91	18.12	18.99				14.7	$447.9m				
easystockalterts	uti	-3.54%	18.32	18.91	-0.67	177142	18.91	18.12	18.99	22.50	14.55		14.66				1.25	
eresearch-fidelity-com	uti	-3.53%	18.3200	18.9100	-0.6700	-10.85%	18.9100	18.1200	18.9900	22.5000	14.5500	24,447,000	11.03	$464.25m				
finance-abc7-com	uti	-3.528%	18.32 usd	18.91	-0.6700	177,142	18.91	18.12	18.99	22.50	14.55	24,447,433						
finance-abc7chicago-com	uti	-3.528%	18.32 usd	18.91	-0.6700	177,142	18.91	18.12	18.99	22.50	14.55	24,447,433						
financial-content	uti	-3.528%	18.32 usd	18.91	-0.6700	177,142	18.91	18.12	18.99	22.50	14.55	24,447,433						
finapps-forbes-com	uti	-3.5%	$18.32	18.91	-0.67	177,142	18.91	18.12	18.99	22.50	14.55	24 mil	14.8	448 mil	0.0	0.00	1.24	
finviz	uti	-3.53%	18.32			177,142			18.99	-18.58%	25.91%	24.45m	15.19	464.31m			1.25	
fool	uti	-3.53%	$18.32	$18.91	-0.67	177,142	$18.91	$18.12	$18.99	$22.50	$14.55		15.10	$447.88m				
foxbusiness	uti		$18.32		-0.67	178,994			$18.99									
google-finance	uti	(-3.53%)	18.32	18.91	-0.67	178,994.00	18.91	18.12		22.50	14.55	24.45m	14.66	447.88m	null	null	1.25	
howthemarketworks	uti	-3.528%	18.32	18.91	-0.67	177,142	18.91	18.12	18.99									
hpcwire	uti	-3.528%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433						
insidestocks	uti	-3.53%	18.32	18.91	-0.67	177142	18.91	18.12					price earnings ratio: 14.77					
investopedia	uti	-3.53 %	$18.32	18.91	-0.67				18.99									
investorguide	uti	-3.53%	18.32	18.91	-0.67		18.91	18.12		22.50	14.55		15.19	447.9m			1.25	
marketintellisearch	uti	-3.53 %	$18.32	$18.91	-0.67	203.30k	$18.91	$18.12	$18.99			24.45m	15.19	0.46b	0.0 %		1.25	
marketwatch	uti	-3.53%	$18.32	open: 18.91	-0.67	4,863	$18.91	$18.12	$18.99	$23.17	$14.55		14.69	$467.92m			1.25	
minyanville	uti	-3.528%	18.32 usd	18.91	-0.6700	178,554	18.91	18.12	18.99	22.50	14.55	24,447,433						
msn-money	uti	-3.53%	18.32	18.91	-0.67	178,554	18.91	18.12	18.99	22.50	14.55	24.45 mil	14.66	464.26 mil			1.25	
nasdaq-com	uti	3.53%	$ 18.32		0.67	177,142	$ 18.91	$ 18.12	$ 18.99	$ 22.50	$ 14.55	24,447,000	14.77	$ 447,869,040			$ 1.24	
optimum	uti	-3.53%	18.32 ( 4:15 pm edt)	18.91	-0.67	177,142	18.91	18.12	18.99	22.50	14.55	24.45m	14.7	447.9m			1.25	
paidcontent	uti	-3.528%	18.32 usd	18.91	-0.6700	178,554	18.91	18.12	18.99	22.50	14.55	24,447,433						
pc-quote	uti	-3.53%	18.32	18.91	-0.67	178,994	18.91	18.12	18.99	22.50	14.55	25,261,010	15.144	462,782,000		1.5		
personal-wealth-biz	uti	-3.53%	18.32	18.91	-0.67	178,994	18.91	18.12	18.99	22.50	14.55		15.19			0.00	1.25	
predictwallstreet	uti	-3.53%	18.32		-0.67	178,994												
raymond-james	uti	-3.53	18.32	18.91	-0.67	178,994	18.91	18.12	18.32	22.50	14.55		14.43				1.27	
renewable-energy-world	uti	-3.528%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433						
screamingmedia	uti																	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	-3.53%	last trade: 18.32		change: -0.670								p/e ratio: 15.19					
smartmoney	uti	(-3.53%)	18.32	$18.91	-0.67	178,994	$18.91	$18.12	$18.99	$22.50	$14.55			464,300	0.00%	$1.50		
stocknod	uti	-3.528%	18.32 usd	18.91	-0.6700	178,994	18.91	18.12	18.99	22.50	14.55	24,447,433						
stockpickr	uti	-3.53%	$18.32 -0.67 | -3.53%	18.91	-0.67	178.99k	18.91	18.12	18.99	22.50	14.55							
stocksmart	uti	%	$17.36	22.14		5,147	18.09	17.36										
stocktwits	uti	-3.58%	18.31		-0.68													
streetinsider-com	uti	3.53%	18.32	$18.91	-0.67	177,142	$18.91	$18.12	$18.99	$22.50	$14.55		14.66				$1.25	
thecramerreport	uti		18.99	18.97	+0.06	82219	19.16	18.66										
thestree	uti	-3.53%	$18.32	18.91	-0.67	178994	18.91	18.12	18.99	-22.5	14.55	2.4447433e7		4.62789907e8				
tickerspy	uti	-3.53%	$18.32	18.91	-0.67	178,994	18.91	18.12	18.99	22.50	14.55		15.2	463.4m	0.00%	$1.50		
tmx-quotemedia	uti	-3.53%	18.320	18.910	-0.670	178,994	18.910	18.120	18.990	22.500	14.550	24,447,433	15.20	447,876,973			1.25	
updown	uti	-3.53%	$18.32	$18.91	-$0.67	174,131	$18.91	$18.12	$18.99	$22.50	$14.55	24.44b	14.93	$463m			1.27	
wallstreetsurvivor	uti	-3.53%	18.32	18.91	-0.67	177,142	18.91	18.12		22.50	14.55		15.20	$464m		1.50 -	1.18	
yahoo-finance	uti	3.53%	18.32	18.91	0.67	178,994	18.91	18.12	18.99	22.50	14.55		14.66	447.87m			1.25	
ycharts-com	uti	-3.58%	18.31		-0.68					22.50	14.55		14.65	446.03m	0.00%		1.25	
zacks	uti	(-3.53%)	18.32		-0.67	vol.  178,994	18.91	18.12		22.50	14.55		15.31	464.25 m	0.00	0.00	1.24	
advfn	pnx	-0.42	2.39	2.38	-0.01	594942	2.4	2.36										
barchart	pnx	-0.42%	2.39	2.38	-0.01	594,942	2.40	2.36	2.40	2.86	1.61		13.33	$277.96 m			-0.28	
barrons	pnx	0.42%	2.39	2.38	-0.01	582,957	2.40	2.36				116.34 million		$282.61 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	-0.417%	2.390	2.380	-0.010	594,942	2.400	2.360		2.86	1.61	116.300mil	21.727	277.957mil			0.110	
boston-com	pnx	-0.4167%	2.390 usd	2.380	-0.0100	594,942	2.400	2.360	2.400	2.860	1.610	116,300,000						
bostonmerchant	pnx	-0.4167%	2.390 usd	2.380	-0.0100	594,942	2.400	2.360	2.400	2.860	1.610	116,300,000						
business-insider	pnx	-0.4167%	2.390 usd	2.380	-0.0100	594,942	2.400	2.360	2.400	2.860	1.610	116,300,000						
chron	pnx	-0.4167%	2.390 usd	2.380	-0.0100	594,942	2.400	2.360	2.400	2.860	1.610	116,300,000						
cio-com	pnx	-0.42%	2.390 usd	2.380	-0.0100	594,942	2.400	2.360	2.400	2.860	1.610	116,300,000		278m				
cnn-money	pnx	-0.42%	2.39	2.40	-0.01	591,084	2.40	2.36	2.40				nm	$278.0m				
easystockalterts	pnx	-0.42%	2.39	2.38	-0.01	594942	2.40	2.36	2.40	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	-0.42%	2.3900	2.3800	-0.0100	+10.09%	2.4000	2.3600	2.4000	2.8600	1.6100	116,300,000	20.31	$279.12m				
finance-abc7-com	pnx	-0.4167%	2.390 usd	2.380	-0.0100	591,084	2.400	2.360	2.400	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	-0.4167%	2.390 usd	2.380	-0.0100	591,084	2.400	2.360	2.400	2.860	1.610	116,300,000						
financial-content	pnx	-0.4167%	2.390 usd	2.380	-0.0100	591,084	2.400	2.360	2.400	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	-0.4%	$2.39	2.38	-0.01	591,084	2.40	2.36	2.40	2.86	1.61	116 mil		278 mil	0.0	0.00	-0.28	
finviz	pnx	-0.42%	2.39			591,084			2.40	-16.43%	48.45%	116.30m		277.96m			-0.37	
fool	pnx	-0.42%	$2.39	$2.38	-0.01	591,084	$2.40	$2.36	$2.40	$2.86	$1.61		0.00	$277.96m	22.90%	0.16		
foxbusiness	pnx		$2.39		-0.01	594,942			$2.40									
google-finance	pnx	(-0.42%)	2.39	2.38	-0.01	594,942.00	2.40	2.36		2.86	1.61	116.30m		277.96m			-0.37	
howthemarketworks	pnx	-0.417%	2.39	2.38	-0.01	582,957	2.4	2.36	2.4									
hpcwire	pnx	-0.4167%	2.390 usd	2.380	-0.0100	594,942	2.400	2.360	2.400	2.860	1.610	116,300,000						
insidestocks	pnx	-0.42%	2.39	2.38	-0.01	594900	2.40	2.36										
investopedia	pnx	-0.42 %	$2.39	2.38	-0.01				2.40									
investorguide	pnx	-0.42%	2.39	2.38	-0.01		2.40	2.36		2.86	1.61			278.0m			-0.278	
marketintellisearch	pnx	-0.42 %	$2.39	$2.38	-0.01	473.60k	$2.40	$2.36	$2.40			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	-0.42%	$2.39	open: 2.38	-0.01	13,016	$2.40	$2.36	$2.40	$2.86	$1.61			$282.61m				
minyanville	pnx	-0.4167%	2.390 usd	2.380	-0.0100	591,084	2.400	2.360	2.400	2.860	1.610	116,300,000						
msn-money	pnx	-0.42%	2.39	2.38	-0.01	591,084	2.40	2.36	2.40	2.86	1.61	116.30 mil	-6.46	279.12 mil			-0.28	
optimum	pnx	-0.42%	2.39 ( 4:15 pm edt)	2.38	-0.01	591,084	2.40	2.36	2.40	2.86	1.61	116.30m		278.0m	6.69	0.16	-0.37	
paidcontent	pnx	-0.4167%	2.390 usd	2.380	-0.0100	591,084	2.400	2.360	2.400	2.860	1.610	116,300,000						
pc-quote	pnx	-0.42%	2.39	2.38	-0.01	594,942	2.4	2.36	2.4	2.86	1.61	116,786,611	-6.48649	279,120,000		0.16		
personal-wealth-biz	pnx	-0.42%	2.39	2.38	-0.01	594,942	2.40	2.36	2.40	2.86	1.61					0.00	-0.278	
predictwallstreet	pnx	-0.42%	2.39		-0.01	591,084												
raymond-james	pnx	-0.42	2.39	2.38	-0.01	591,084	2.40	2.36	2.39	2.86	1.61						-0.37	
renewable-energy-world	pnx	-0.4167%	2.390 usd	2.380	-0.0100	591,084	2.400	2.360	2.400	2.860	1.610	116,300,000						
screamingmedia	pnx																	
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	-0.42%	last trade: 2.39		change: -0.010													
smartmoney	pnx	(-0.42%)	2.39	$2.38	-0.01	591,084	$2.40	$2.36	$2.40	$2.86	$1.61			279,100	0.00%	$0.16		
stocknod	pnx	-0.4167%	2.390 usd	2.380	-0.0100	591,084	2.400	2.360	2.400	2.860	1.610	116,300,000						
stockpickr	pnx	-0.42%	$2.39 -0.01 | -0.42%	2.38	-0.01	591.08k	2.40	2.36	2.40	2.86	1.61							
stocksmart	pnx	%	$2.405	2.53		50,657	2.42	2.33										
stocktwits	pnx	-0.42%	2.39		-0.01													
streetinsider-com	pnx	0.42%	2.39	$2.38	-0.01	591,084	$2.40	$2.36	$2.40	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.40	2.40	0.00	242395	2.41	2.38										
thestree	pnx	-0.42%	$2.39	2.38	-0.01	591084	2.4	2.36	2.4	-2.86	1.61	1.163e8		2.7912e8				
tickerspy	pnx	-0.42%	$2.39	2.38	-0.01	591,084	2.40	2.36	2.40	2.86	1.61		-6.5	279.1m	0.00%	$0.16		
tmx-quotemedia	pnx	-0.42%	2.390	2.380	-0.010	594,942	2.400	2.360	2.400	2.860	1.610	116,300,000		277,957,000			-0.28	
updown	pnx	-0.42%	$2.39	$2.38	-$0.01	581,826	$2.40	$2.36	$2.40	$2.86	$1.61	116.30b		$279m			-0.28	
wallstreetsurvivor	pnx	-0.42%	2.39	2.38	-0.01	582,957	2.40	2.36		2.86	1.61			$279m			-0.11	
yahoo-finance	pnx	0.42%	2.39	2.38	0.01	594,942	2.40	2.36	2.40	2.86	1.61			277.96m			-0.28	
ycharts-com	pnx	-0.42%	2.39		-0.01					2.86	1.61			277.96m	0.00%		-0.28	
zacks	pnx	(-0.42%)	2.39		-0.01	vol.  594,942	2.40	2.36		2.86	1.61		13.33	279.12 m	0.00	0.00	.18	
advfn	tayc	-2.23	7.89	7.99	-0.18	30206	8.21	7.79										
barchart	tayc	-2.23%	7.89	7.99	-0.18	56,617	8.21	7.79	8.07	13.90	7.37		0.00	$141.31 m			-4.11	
barrons	tayc	2.23%	7.89	7.99	-0.18	30,206	8.21	7.79				15.05 million		$184.93 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	-2.230%	7.890	7.990	-0.180	30,206	8.210	7.790		13.90	7.37	20.244mil		159.724mil			-0.930	
boston-com	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
bostonmerchant	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
business-insider	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
chron	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
cio-com	tayc	-2.23%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822		160m				
cnn-money	tayc	-2.23%	7.89	7.99	-0.18	30,206	8.21	7.79	8.07				nm	$159.7m				
easystockalterts	tayc	-2.25%	7.89	7.99	-0.18	30206	8.21	7.79	8.07	13.90	7.37						-4.98	
finance-abc7-com	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
financial-content	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	-2.2%	$7.89	7.99	-0.18	30,206	8.21	7.79	8.07	13.90	7.37	20 mil		160 mil	0.0	0.00	-0.95	
finviz	tayc	-2.23%	7.89			30,206			8.07	-43.24%	7.06%	20.24m		159.69m			-4.59	
fool	tayc	-2.23%	$7.89	$7.99	-0.18	30,206	$8.21	$7.79	$8.07	$13.90	$7.37		0.00	$159.72m	4.60%	0.40		
foxbusiness	tayc		$7.89		-0.18	30,566			$8.07									
google-finance	tayc	(-2.23%)	7.89	7.99	-0.18	30,206.00	8.21	7.79		13.90	7.37	20.24m		159.72m			-4.59	
howthemarketworks	tayc	-2.23%	7.89	7.99	-0.18	30,206	8.21	7.79	8.07									
hpcwire	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
insidestocks	tayc	-2.23%	7.89	7.99	-0.18	30206	8.21	7.79										
investopedia	tayc	-2.23 %	$7.89	7.99	-0.18				8.07									
investorguide	tayc	-2.23%	7.89	7.99	-0.18		8.21	7.79		13.90	7.37			155.4m			-4.036	
marketintellisearch	tayc	-2.23 %	$7.89	$7.99	-0.18	28.20k	$8.21	$7.79	$8.07			20.24m	0.00	0.16b	0.0 %		-4.59	
marketwatch	tayc	-2.23%	$7.89	open: 7.99	-0.18	1,953	$8.21	$7.79	$8.07	$13.90	$7.37			$184.93m				
minyanville	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
msn-money	tayc	-2.23%	7.89	7.99	-0.18	30,206	8.21	7.79	8.07	13.90	7.37	20.24 mil	-12.73	163.37 mil			-4.59	
nasdaq-com	tayc	2.23%	$ 7.89	$ 7.99	0.18	30,206	$ 8.21	$ 7.79	$ 8.07	$ 13.90	$ 7.37	20,244,000		$ 159,725,160	4.96 %	$0.400000	$ -0.95	
optimum	tayc	-2.23%	7.89 ( 4:30 pm edt)	7.99	-0.18	30,206	8.21	7.79	8.07	13.90	7.37	20.24m		159.7m			-1.82	
paidcontent	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
pc-quote	tayc	-2.23%	7.89	7.99	-0.18	30,206	8.21	7.79	8.07	13.90	7.37	21,368,720	-13.43548	168,599,000		0.1		
personal-wealth-biz	tayc	-2.23%	7.89	7.99	-0.18	30,566	8.21	7.79	8.07	13.90	7.37					0.00	-4.036	
predictwallstreet	tayc	-2.23%	7.89		-0.18	30,206												
raymond-james	tayc	-2.23	7.89	7.99	-0.18	30,206	8.21	7.79	7.89	13.90	7.37						-1.35	
renewable-energy-world	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
screamingmedia	tayc																	
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	-2.23%	last trade: 7.89		change: -0.180													
smartmoney	tayc	(-2.23%)	7.89	$7.99	-0.18	30,206	$8.21	$7.79	$8.07	$13.90	$7.37			163,400	0.00%	$0.10		
stocknod	tayc	-2.230%	7.890 usd	7.990	-0.1800	30,206	8.210	7.790	8.070	13.90	7.370	20,243,822						
stockpickr	tayc	-2.23%	$7.89 -0.18 | -2.23%	7.99	-0.18	30.21k	8.21	7.79	8.07	13.90	7.37							
stocksmart	tayc	%	$9.5	13.05		114	9.5	9.13										
stocktwits	tayc	-1.24%	7.97		-0.10													
streetinsider-com	tayc	2.23%	7.89	$7.99	-0.18	30,206	$8.21	$7.79	$8.07	$13.90	$7.37						$-4.98	
thecramerreport	tayc		8.07	8.38	-0.26	16382	8.38	8.03										
thestree	tayc	-2.23%	$7.89	7.99	-0.18	30206	8.21	7.79	8.07	-13.9	7.37	2.0243822e7		1.68631037e8				
tickerspy	tayc	-2.23%	$7.89	7.99	-0.18	30,206	8.21	7.79	8.07	13.90	7.37		-13.0	162.8m	0.00%	$0.10		
tmx-quotemedia	tayc	-2.23%	7.890	7.990	-0.180	30,566	8.210	7.790	8.070	13.900	7.370	20,243,822		159,723,756			-1.82	
updown	tayc	-2.23%	$7.89	$7.99	-$0.18	28,560	$8.21	$7.79	$8.07	$13.90	$7.37	20.24b		$169m			-4.04	
wallstreetsurvivor	tayc	-2.23%	7.89	7.99	-0.18	30,206	8.21	7.79		13.90	7.37			$163m			-5.27	
yahoo-finance	tayc	2.23%	7.89	7.99	0.18	30,206	8.21	7.79	8.07	13.90	7.37			155.41m			-4.04	
ycharts-com	tayc	-1.24%	7.97		-0.10					13.90	7.62			142.74m	0.00%		-4.09	
zacks	tayc	(-2.23%)	7.89		-0.18	vol.  30,206	8.21	7.79		13.90	7.37			163.37 m	0.00	0.00	-2.53	
advfn	cfnl	-4.38	10.7	11.11	-0.49	153143	11.11	10.67										
barchart	cfnl	-4.38%	10.70	11.11	-0.49	282,405	11.11	10.67	11.19	12.09	8.50		15.74	$309.44 m	1.06%	$0.12	+0.68	
barrons	cfnl	4.38%	10.70	11.11	-0.49	153,143	11.11	10.67				29.61 million		$334.45 million	1.12%	$0.03		
bloomberg	cfnl	-4.379%	10.700	11.110	-0.490	153,143	11.110	10.670		12.15	8.56	28.932mil	12.738	309.576mil	0.935	0.030 regular cash	0.840	
boston-com	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
bostonmerchant	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
business-insider	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
chron	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
cio-com	cfnl	-4.38%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289	15.07	310m	1	0.12		
cnn-money	cfnl	-4.38%	10.70	11.04	-0.49	153,143	11.11	10.67	11.19				16.0	$309.6m	1.12%			
easystockalterts	cfnl	-4.41%	10.70	11.11	-0.49	153143	11.11	10.67	11.19	12.15	8.56		15.07				0.71	
eresearch-fidelity-com	cfnl	-4.38%	10.7000	11.1100	-0.4900	+5.77%	11.1100	10.6700	11.1900	12.1500	8.5600	28,932,000	11.90	$323.75m	$0.030000	08/19/11		
finance-abc7-com	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
financial-content	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	-4.4%	$10.70	11.11	-0.49	153,143	11.11	10.67	11.19	12.15	8.56	29 mil	14.9	310 mil	1.1	0.12	0.72	
finviz	cfnl	-4.38%	10.70			153,143			11.19	-11.42%	25.99%	28.93m	15.07	309.55m		0.12	0.71	
fool	cfnl	-4.38%	$10.70	$11.11	-0.49	140,853	$11.11	$10.67	$11.19	$12.15	$8.56		16.00	$309.58m	0.90%	0.12		
foxbusiness	cfnl		$10.70		-0.49	154,103			$11.19									
google-finance	cfnl	(-4.38%)	10.70	11.11	-0.49	153,143.00	11.11	10.67		12.15	8.56	28.93m	15.12	309.57m	1.12	0.03	0.71	
howthemarketworks	cfnl	-4.379%	10.7	11.11	-0.49	140,853	11.11	10.67	11.19									
hpcwire	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
insidestocks	cfnl	-4.38%	10.70	11.11	-0.49	153143	11.11	10.67					price earnings ratio: 15.29					
investopedia	cfnl	-4.38 %	$10.70	11.11	-0.49				11.19									
investorguide	cfnl	-4.38%	10.70	11.03	-0.49		11.11	10.67		12.15	8.56		16.70	309.6m			0.67	
marketintellisearch	cfnl	-4.38 %	$10.70	$11.03	-0.49	167.80k	$11.11	$10.67	$11.19			28.93m	15.76	0.32b	1.07 %		0.71	
marketwatch	cfnl	-4.38%	$10.70	open: 11.11	-0.49	10,631	$11.11	$10.67	$11.19	$12.15	$8.56		15.18	$334.45m	1.12%	0.03	0.70	
minyanville	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
msn-money	cfnl	-4.38%	10.70	11.11	-0.49	153,143	11.11	10.67	11.19	12.15	8.56	28.93 mil	15.29	323.75 mil	1.07%	0.12	0.71	
nasdaq-com	cfnl	4.38%	$ 10.70	$ 11.11	0.49	153,143	$ 11.11	$ 10.67	$ 11.19	$ 12.15	$ 8.56	28,932,000	14.86	$ 309,572,400	1.07 %	$0.120000	$ 0.72	
optimum	cfnl	-4.38%	10.70 ( 4:30 pm edt)	11.11	-0.49	153,143	11.11	10.67	11.19	12.15	8.56	28.93m	15.1	309.6m	1.12	0.12	0.71	
paidcontent	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
pc-quote	cfnl	-4.38%	10.7	11.11	-0.49	153,143	11.11	10.67	11.19	12.15	8.56	30,635,477	16.18571	327,800,000		0.03		
personal-wealth-biz	cfnl	-4.38%	10.70	11.03	-0.49	154,103	11.11	10.67	11.19	12.15	8.56		16.70		0.89	0.10	0.67	
predictwallstreet	cfnl	-4.38%	10.70		-0.49	153,143												
raymond-james	cfnl	-4.38	10.70	11.11	-0.49	153,143	11.11	10.67	10.70	12.15	8.56		14.86				0.72	
renewable-energy-world	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
screamingmedia	cfnl																	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	-4.38%	last trade: 10.70		change: -0.490								p/e ratio: 16.7					
smartmoney	cfnl	(-4.38%)	10.70	$11.11	-0.49	153,143	$11.11	$10.67	$11.19	$12.15	$8.56			323,800	1.07%	$0.03		
stocknod	cfnl	-4.379%	10.70 usd	11.11	-0.4900	153,143	11.11	10.67	11.19	12.15	8.560	28,932,289						
stockpickr	cfnl	-4.38%	$10.70 -0.49 | -4.38%	11.11	-0.49	153.14k	11.11	10.67	11.19	12.15	8.56							
stocksmart	cfnl	%	$10.83	11.81		15,986	11	10.68										
stocktwits	cfnl	-4.38%	10.70		-0.49													
streetinsider-com	cfnl	4.38%	10.70	$11.11	-0.49	153,143	$11.11	$10.67	$11.19	$12.15	$8.56		15.07				$0.71	
thecramerreport	cfnl		11.19	11.33	-0.14	94476	11.36	11.13										
thestree	cfnl	-4.38%	$10.7	11.11	-0.49	153143	11.11	10.67	11.19	-12.15	8.56	2.8932289e7		3.27802834e8				
tickerspy	cfnl	-4.38%	$10.70	11.11	-0.49	153,143	11.11	10.67	11.19	12.15	8.56		16.0	323.6m	1.07%	$0.03		
tmx-quotemedia	cfnl	-4.38%	10.700	11.110	-0.490	154,103	11.110	10.670	11.190	12.150	8.560	28,932,289	15.80	309,575,492	1.121	0.030 usd	0.71	
updown	cfnl	-4.38%	$10.70	$11.11	-$0.49	135,826	$11.11	$10.67	$11.19	$12.15	$8.56	28.93b	16.64	$328m			0.68	
wallstreetsurvivor	cfnl	-4.38%	10.70	11.11	-0.49	140,853	11.11	10.67		12.15	8.56		15.80	$324m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	4.38%	10.70	11.03	0.49	153,143	11.11	10.67	11.19	12.15	8.56		15.97	309.57m	1.00%	0.12	0.67	
ycharts-com	cfnl	-4.38%	10.70		-0.49					12.15	8.56		15.97	309.44m	1.15%		0.67	
zacks	cfnl	(-4.38%)	10.70		-0.49	vol.  153,143	11.11	10.67		12.15	8.56		15.54	323.75 m	1.07	0.12	.72	
advfn	cnk	-2.40	19.56	20.0	-0.48	733937	20.07	19.38										
barchart	cnk	-2.40%	19.56	20.00	-0.48	733,937	20.07	19.38	20.04	21.87	13.44		16.69	$2.23 b	4.23%	$0.84	+1.19	
barrons	cnk	2.40%	19.56	20.00	-0.48	727,754	20.07	19.38				112.15 million		$2.33 billion	4.29%	$0.21		
bloomberg	cnk	-2.395%	19.560	20.000	-0.480	733,937	20.070	19.380		22.09	14.05	114.171mil	15.648	2,233.191mil	4.141	0.210 regular cash	1.250	
boston-com	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
bostonmerchant	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
business-insider	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
chron	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
cio-com	cnk	-2.40%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336	16.44	2b	4.1	0.84		
cnn-money	cnk	-2.40%today&rsquo;s change	19.56data as of 4:01pm et	20.00	-0.48	733,937	20.07	19.38	20.04				16.4	$2.2b	4.29%			
easystockalterts	cnk	-2.40%	19.56	20.00	-0.48	733937	20.07	19.38	20.04	22.09	14.05		16.44				1.19	
eresearch-fidelity-com	cnk	-2.40%	19.5600	20.0000	-0.4800	+34.68%	20.0700	19.3800	20.0400	22.0900	14.0505	114,171,000	4.85	$2.29b	$0.210000	06/17/11		
finance-abc7-com	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
finance-abc7chicago-com	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
financial-content	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
finapps-forbes-com	cnk	-2.4%	$19.56	20.00	-0.48	733,937	20.07	19.38	20.04	22.09	14.05	114 mil	16.4	2 bil	4.3	0.84	1.19	
finviz	cnk	-2.40%	19.56			733,937			20.04	-10.55%	45.50%	114.17m	16.30	2.23b		0.84	1.20	
fool	cnk	-2.40%	$19.56	$20.00	-0.48	727,754	$20.07	$19.38	$20.04	$22.09	$14.05		16.70	$2.23b	4.80%	0.84		
foxbusiness	cnk		$19.56		-0.48	737,020			$20.04									
google-finance	cnk	(-2.40%)	19.56	20.00	-0.48	733,937.00	20.07	19.38		22.09	14.05	114.17m	16.34	2.23b	4.29	0.21	1.20	
howthemarketworks	cnk	-2.395%	19.56	20	-0.48	727,754	20.07	19.38	20.04									
hpcwire	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
insidestocks	cnk	-2.40%	19.56	20.00	-0.48	727754	20.07	19.38					price earnings ratio: 16.44					
investopedia	cnk	-2.40 %	$19.56	20.00	-0.48				20.04									
investorguide	cnk	-2.40%	19.56	20.00	-0.48		20.07	19.38		22.09	14.05		16.70	2.233b			1.20	
marketintellisearch	cnk	-2.4 %	$19.56	$20.00	-0.48	805.90k	$20.07	$19.38	$20.04			114.17m	16.70	2.29b	4.19 %		1.20	
marketwatch	cnk	-2.40%	$19.56	open: 20.00	-0.48	6,503	$20.07	$19.38	$20.04	$22.09	$14.05		16.24	$2.33b	4.29%	0.21	1.20	
minyanville	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
msn-money	cnk	-2.40%	19.56	20.00	-0.48	733,937	20.07	19.38	20.04	22.09	14.05	114.17 mil	15.16	2.29 bil	4.19%	0.84	1.20	
nasdaq-com	cnk	2.4%	$ 19.56		0.48	733,937	$ 20.07	$ 19.38	$ 20.04	$ 22.09	$ 14.0505	114,171,000	16.44	$ 2,233,184,760	4.19 %	$0.840000	$ 1.19	
optimum	cnk	-2.40%	19.56 ( 4:15 pm edt)	20.00	-0.48	733,937	20.07	19.38	20.04	22.09	14.05	114.17m	16.4	2.2b	4.29	0.84	1.19	
paidcontent	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
pc-quote	cnk	-2.40%	19.56	20.0	-0.48	733,937	20.07	19.38	20.04	22.09	14.05	115,906,861	15.39535	2,267,138,000		0.21		
personal-wealth-biz	cnk	-2.40%	19.56	20.00	-0.48	737,020	20.07	19.38	20.04	22.09	14.05		16.70		4.04	0.81	1.20	
predictwallstreet	cnk	-2.40%	19.56		-0.48	733,937												
raymond-james	cnk	-2.40	19.56	20.00	-0.48	733,937	20.07	19.38	19.56	22.09	14.05		16.44				1.19	
renewable-energy-world	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
screamingmedia	cnk																	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-2.40%	last trade: 19.56		change: -0.480								p/e ratio: 16.7					
smartmoney	cnk	(-2.40%)	19.56	$20.00	-0.48	733,937	$20.07	$19.38	$20.04	$22.09	$14.05			2,288,000	4.19%	$0.21		
stocknod	cnk	-2.395%	19.56 usd	20.00	-0.4800	733,937	20.07	19.38	20.04	21.92	14.05	114,171,336						
stockpickr	cnk	-2.40%	$19.56 -0.48 | -2.40%	20.00	-0.48	733.94k	20.07	19.38	20.04	22.09	14.05							
stocksmart	cnk	%	$20.74	17.37		129,848	21.66	20.71										
stocktwits	cnk	-2.40%	19.56		-0.48													
streetinsider-com	cnk	2.4%	19.56	$20.00	-0.48	733,937	$20.07	$19.38	$20.04	$22.09	$14.05		16.44				$1.19	
thecramerreport	cnk		20.04	19.81	+0.18	422349	20.17	19.67										
thestree	cnk	-2.4%	$19.56	20.0	-0.48	733937	20.07	19.38	20.04	-22.09	14.05	1.14171336e8		2.267442733e9				
tickerspy	cnk	-2.40%	$19.56	20.00	-0.48	733,937	20.07	19.38	20.04	22.09	14.05		15.5	2.2b	4.19%	$0.21		
tmx-quotemedia	cnk	-2.40%	19.560	20.000	-0.480	737,020	20.070	19.380	20.040	22.090	14.051	114,171,336	16.80	2,233,191,332	4.192	0.210 usd	1.19	
updown	cnk	-2.40%	$19.56	$20.00	-$0.48	727,359	$20.07	$19.38	$20.04	$22.09	$14.05	114.17b	16.37	$2.26b			1.21	
wallstreetsurvivor	cnk	-2.40%	19.56	20.00	-0.48	727,754	20.07	19.38		22.09	14.25		16.80	$2b	4.20%	0.75 -	1.29	
yahoo-finance	cnk	2.40%	19.56	20.00	0.48	733,937	20.07	19.38	20.04	22.09	14.05		16.30	2.23b	4.20%	0.84	1.20	
ycharts-com	cnk	-2.40%	19.56		-0.48					22.09	14.05		16.30	2.23b	4.30%		1.20	
zacks	cnk	(-2.40%)	19.56		-0.48	vol.  733,937	20.07	19.38		22.09	14.05		16.84	2.29 b	4.19	0.84	1.19	
advfn	hsic	-2.46	67.51	68.88	-1.7	619375	68.94	67.38										
barchart	hsic	-2.46%	67.51	68.88	-1.70	497,083	68.94	67.38	69.21	74.98	50.97		19.59	$6.20 b			+3.66	
barrons	hsic	2.46%	67.51	68.88	-1.70	612,654	68.94	67.38				93.27 million		$6.72 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	-2.456%	67.510	68.880	-1.700	619,375	68.940	67.380		74.98	50.97	92.252mil	18.445	6,227.900mil			3.660	
boston-com	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
bostonmerchant	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
business-insider	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
chron	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
cio-com	hsic	-2.46%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522	18.50	6b				
cnn-money	hsic	-2.46%	67.51	68.88	-1.70	612,254	68.94	67.38	69.21				18.5	$6.2b				
easystockalterts	hsic	-2.47%	67.51	68.88	-1.70	618075	68.94	67.38	69.21	74.98	50.97		18.50				3.65	
eresearch-fidelity-com	hsic	-2.46%	67.5100	68.8800	-1.7000	+29.22%	68.9400	67.3800	69.2100	74.9800	50.9700	92,252,000	6.65	$6.38b				
finance-abc7-com	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
finance-abc7chicago-com	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
financial-content	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
finapps-forbes-com	hsic	-2.5%	$67.51	68.88	-1.70	619,375	68.94	67.38	69.21	74.98	50.97	92 mil	18.5	6 bil	0.0	0.00	3.66	
finviz	hsic	-2.46%	67.51			618,475			69.21	-9.96%	32.45%	92.25m	18.91	6.38b			3.66	
fool	hsic	-2.37%	$67.57	$68.88	-1.64	536,999	$68.94	$67.38	$69.21	$74.98	$50.97		19.80	$6.23b				
foxbusiness	hsic		$67.51		-1.70	620,392			$69.21									
google-finance	hsic	(-2.46%)	67.51	68.88	-1.70	619,375.00	68.94	67.38		74.98	50.97	92.25m	18.42	6.23b			3.66	
howthemarketworks	hsic	-2.456%	67.51	68.88	-1.7	618,075	68.94	67.38	69.21									
hpcwire	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
insidestocks	hsic	-2.46%	67.51	68.88	-1.70	472231	68.94	67.38					price earnings ratio: 18.45					
investopedia	hsic	-2.46 %	$67.51	68.88	-1.70				69.21									
investorguide	hsic	-2.46%	67.51	68.94	-1.70		68.94	67.38		74.98	50.97		18.97	6.228b			3.649	
marketintellisearch	hsic	-2.46 %	$67.51	$68.88	-1.70	612.20k	$68.94	$67.38	$69.21			92.25m	18.91	6.38b	0.0 %		3.66	
marketwatch	hsic	-2.46%	$67.50	open: 68.88	-1.70	8,512	$68.94	$67.38	$69.21	$74.98	$50.97		18.42	$6.72b			3.66	
minyanville	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
msn-money	hsic	-2.46%	67.51	68.88	-1.70	619,375	68.94	67.38	69.21	74.98	50.97	92.25 mil	18.50	6.38 bil			3.67	
nasdaq-com	hsic	2.46%	$ 67.51	$ 68.88	1.70	619,375	$ 68.94	$ 67.38	$ 69.21	$ 74.98	$ 50.97	92,252,000	18.45	$ 6,227,932,520			$ 3.66	
optimum	hsic	-2.46%	67.51 ( 4:00 pm edt)	68.88	-1.70	618,075	68.94	67.38	69.21	74.98	50.97	92.25m	18.5	6.2b			3.65	
paidcontent	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
pc-quote	hsic	-2.46%	67.51	68.88	-1.70	620,392	68.94	67.38	69.21	74.98	50.97	97,963,946	19.6411	6,613,546,000				
personal-wealth-biz	hsic	-2.46%	67.51	68.94	-1.70	619,492	68.94	67.38	69.21	74.98	50.97		18.97			0.00	3.649	
predictwallstreet	hsic	-2.46%	67.51		-1.70	619,375												
raymond-james	hsic	-2.46	67.51	68.88	-1.70	619,375	68.94	67.38	67.51	74.98	50.97		17.91				3.77	
renewable-energy-world	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
screamingmedia	hsic																	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	-2.46%	last trade: 67.51		change: -1.700								p/e ratio: 18.97					
smartmoney	hsic	(-2.46%)	67.51	$68.88	-1.70	619,375	$68.94	$67.38	$69.21	$74.98	$50.97			6,384,700	0.00%	$0.00		
stocknod	hsic	-2.456%	67.51 usd	68.88	-1.700	618,075	68.94	67.38	69.21	74.98	50.97	92,251,522						
stockpickr	hsic	-2.46%	$67.51 -1.70 | -2.46%	68.88	-1.70	619.38k	68.94	67.38	69.21	74.98	50.97							
stocksmart	hsic	%	$70.7	62.16		66,473	72.22	70.62										
stocktwits	hsic	-2.35%	67.58		-1.63													
streetinsider-com	hsic	2.46%	67.51	$68.88	-1.7	618,075	$68.94	$67.38	$69.21	$74.98	$50.97		18.50				$3.65	
thecramerreport	hsic		69.21	71.88	-2.48	920940	71.88	69.05										
thestree	hsic	-2.46%	$67.51	68.88	-1.7	619375	68.94	67.38	69.21	-74.98	50.97	9.2251522e7		6.613511612e9				
tickerspy	hsic	-2.46%	$67.51	68.88	-1.70	619,375	68.94	67.38	69.21	74.98	50.97		19.0	6.3b	0.00%	$0.00		
tmx-quotemedia	hsic	-2.46%	67.510	68.880	-1.700	620,392	68.940	67.380	69.210	74.980	50.970	92,251,522	19.00	6,227,900,250			3.65	
updown	hsic	-2.46%	$67.51	$68.88	-$1.70	612,654	$68.94	$67.38	$69.21	$74.98	$50.97	92.25b	18.98	$6.61b			3.78	
wallstreetsurvivor	hsic	-2.46%	67.51	68.88	-1.70	618,075	68.94	67.38		74.98	51.06		19.00	$6b			3.49	
yahoo-finance	hsic	2.46%	67.51	68.94	1.70	618,475	68.94	67.38	69.21	74.98	50.97		18.50	6.23b			3.65	
ycharts-com	hsic	-2.36%	67.58		-1.63					74.98	50.97		18.52	6.21b	0.00%		3.65	
zacks	hsic	(-2.46%)	67.51		-1.70	vol.  618,975	68.94	67.38		74.98	50.97		18.91	6.38 b	0.00	0.00	3.66	
advfn	iboc	-2.06	16.67	16.91	-0.35	208583	16.95	16.61										
barchart	iboc	-2.06%	16.67	16.91	-0.35	239,889	16.95	16.61	17.02	20.98	14.78		9.85	$1.13 b	2.2%	$0.38	+1.75	
barrons	iboc	2.06%	16.67	16.91	-0.35	208,483	16.95	16.61				68.00 million		$1.18 billion	2.28%	$0.19		
bloomberg	iboc	-2.056%	16.670	16.910	-0.350	208,583	16.950	16.610		21.20	15.11	67.698mil	9.472	1,128.522mil	2.267	0.190 regular cash	1.760	
boston-com	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
bostonmerchant	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
business-insider	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
chron	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
cio-com	iboc	-2.06%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777	9.526	1b	2.2	0.38		
cnn-money	iboc	-2.06%	16.67	16.91	-0.35	208,483	16.95	16.61	17.02				9.5	$1.1b	2.28%			
easystockalterts	iboc	-2.07%	16.67	16.91	-0.35	208583	16.95	16.61	17.02	21.20	15.11		9.53				1.75	
eresearch-fidelity-com	iboc	-2.06%	16.6700	16.9100	-0.3500	-1.90%	16.9500	16.6100	17.0200	21.1992	15.1100	67,698,000	25.26	$1.15b	$0.190000	04/18/11		
finance-abc7-com	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
financial-content	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	-2.1%	$16.67	16.91	-0.35	208,583	16.95	16.61	17.02	21.19	15.11	68 mil	9.5	1 bil	2.3	0.38	1.75	
finviz	iboc	-2.06%	16.67			208,483			17.02	-20.52%	12.79%	67.70m	9.58	1.13b		0.38	1.74	
fool	iboc	-2.06%	$16.67	$16.91	-0.35	208,483	$16.95	$16.61	$17.02	$21.20	$15.11		9.90	$1.13b	1.70%	0.38		
foxbusiness	iboc		$16.67		-0.35	210,342			$17.02									
google-finance	iboc	(-2.06%)	16.67	16.91	-0.35	208,583.00	16.95	16.61		21.20	15.11	67.70m	9.57	1.13b	2.28	0.19	1.74	
howthemarketworks	iboc	-2.056%	16.67	16.91	-0.35	191,775	16.95	16.61	17.02									
hpcwire	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
insidestocks	iboc	-2.06%	16.67	16.91	-0.35	208583	16.95	16.61										
investopedia	iboc	-2.06 %	$16.67	16.91	-0.35				17.02									
investorguide	iboc	-2.06%	16.67	16.91	-0.35		16.95	16.61		21.20	15.11		9.73	1.129b			1.75	
marketintellisearch	iboc	-1.94 %	$16.69	$16.91	-0.33	189.50k	$16.91	$16.61	$17.02			67.70m	9.78	1.15b	2.23 %		1.74	
marketwatch	iboc	-2.06%	$16.67	open: 16.91	-0.35	16,564	$16.95	$16.61	$17.02	$21.20	$15.11		9.55	$1.18b	2.28%	0.19	1.75	
minyanville	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
msn-money	iboc	-2.06%	16.67	16.91	-0.35	208,583	16.95	16.61	17.02	21.20	15.11	67.70 mil	9.53	1.15 bil	2.23%	0.38	1.74	
nasdaq-com	iboc	2.06%	$ 16.67	$ 16.91	0.35	208,583	$ 16.95	$ 16.61	$ 17.02	$ 21.1992	$ 15.11	67,698,000	9.53	$ 1,128,525,660	2.23 %	$0.380000	$ 1.75	
optimum	iboc	-2.06%	16.67 ( 4:30 pm edt)	16.91	-0.35	208,483	16.95	16.61	17.02	21.20	15.11	67.70m	9.5	1.1b	2.28	0.38	1.75	
paidcontent	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
pc-quote	iboc	-2.06%	16.67	16.91	-0.35	208,583	16.95	16.61	17.02	21.20	15.11	70,012,807	9.85143	1,167,114,000		0.19		
personal-wealth-biz	iboc	-2.06%	16.67	16.91	-0.35	210,342	16.95	16.61	17.02	21.20	15.11		9.73		2.23	0.38	1.75	
predictwallstreet	iboc	-2.06%	16.74		-0.35	208,583												
raymond-james	iboc	-2.06	16.67	16.91	-0.35	208,583	16.95	16.61	16.67	21.20	15.11		9.53				1.75	
renewable-energy-world	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
screamingmedia	iboc																	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	-2.06%	last trade: 16.67		change: -0.350								p/e ratio: 9.73					
smartmoney	iboc	(-2.06%)	16.67	$16.91	-0.35	208,583	$16.95	$16.61	$17.02	$21.20	$15.11			1,152,200	2.23%	$0.19		
stocknod	iboc	-2.056%	16.67 usd	16.91	-0.3500	208,583	16.95	16.61	17.02	21.20	15.11	67,697,777						
stockpickr	iboc	-2.06%	$16.67 -0.35 | -2.06%	16.91	-0.35	208.48k	16.95	16.61	17.02	21.20	15.11							
stocksmart	iboc	%	$16.36	20.35		50,650	17.09	16.36										
stocktwits	iboc	-1.82%	16.71		-0.31													
streetinsider-com	iboc	2.06%	16.67	$16.91	-0.35	208,583	$16.95	$16.61	$17.02	$21.20	$15.11		9.53				$1.75	
thecramerreport	iboc		17.02	17.20	-0.22	87105	17.31	17.00										
thestree	iboc	-2.06%	$16.67	16.91	-0.35	208483	16.95	16.61	17.02	-21.2	15.11	6.7697777e7		1.167109675e9				
tickerspy	iboc	-2.06%	$16.67	16.91	-0.35	208,583	16.95	16.61	17.02	21.20	15.11		9.7	1.1b	2.23%	$0.19		
tmx-quotemedia	iboc	-2.06%	16.670	16.910	-0.350	210,342	16.950	16.610	17.020	21.199	15.110	67,697,777	9.70	1,128,521,943	2.280	0.190 usd	1.75	
updown	iboc	-2.06%	$16.67	$16.91	-$0.35	192,365	$16.95	$16.70	$17.02	$21.20	$15.11	67.69b	9.88	$1.16b			1.74	
wallstreetsurvivor	iboc	-2.06%	16.67	16.91	-0.35	191,775	16.95	16.61		21.20	15.11		9.70	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	2.06%	16.67	16.91	0.35	208,583	16.95	16.61	17.02	21.20	15.11		9.53	1.13b	2.20%	0.38	1.75	
ycharts-com	iboc	-1.82%	16.71		-0.31					21.20	15.11		9.55	1.13b	2.24%		1.75	
zacks	iboc	(-2.06%)	16.67		-0.35	vol.  208,583	16.95	16.61		21.20	15.11		9.73	1.15 b	2.23	0.38	1.75	
advfn	ysi	-3.47	10.57	10.92	-0.38	878008	10.93	10.55										
barchart	ysi	-3.47%	10.57	10.92	-0.38	878,008	10.93	10.55	10.95	11.48	7.37		20.62	$1.05 b	2.56%	$0.28	-0.05	
barrons	ysi	3.47%	10.57	10.92	-0.38	871,059	10.93	10.55				94.00 million		$1.11 billion	2.65%	$0.07		
bloomberg	ysi	-3.470%	10.570	10.920	-0.380	878,008	10.930	10.550		11.48	7.45	99.442mil		1,051.102mil	2.223	0.070 regular cash	-0.070	
boston-com	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
bostonmerchant	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
business-insider	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
chron	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
cio-com	ysi	-3.47%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049		1b	2.5	0.28		
cnn-money	ysi	-3.47%	10.57	10.92	-0.38	871,059	10.93	10.55	10.95				nm	$1.1b	2.65%			
easystockalterts	ysi	-3.48%	10.57	10.92	-0.38	878008	10.93	10.55	10.95	11.45	7.45						-0.09	
eresearch-fidelity-com	ysi	-3.47%	10.5700	10.9200	-0.3800	+32.57%	10.9300	10.5500	10.9500	11.4800	7.4500	99,442,000	4.33	$1.09b	$0.070000	07/22/11		
finance-abc7-com	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
finance-abc7chicago-com	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
financial-content	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
finapps-forbes-com	ysi	-3.5%	$10.57	10.92	-0.38	878,008	10.93	10.55	10.95	11.48	7.45	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	-3.47%	10.57			878,008			10.95	-7.35%	45.21%	99.44m		1.09b		0.28	-0.08	
fool	ysi	-3.47%	$10.57	$10.92	-0.38	878,008	$10.93	$10.55	$10.95	$11.48	$7.45		0.00	$1.05b	1.40%	0.28		
foxbusiness	ysi		$10.57		-0.38	884,507			$10.95									
google-finance	ysi	(-3.47%)	10.57	10.92	-0.38	878,008.00	10.93	10.55		11.48	7.45	99.44m		1.05b	2.65	0.07	-0.08	
howthemarketworks	ysi	-3.47%	10.57	10.92	-0.38	871,059	10.93	10.55	10.95									
hpcwire	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
insidestocks	ysi	-3.47%	10.57	10.92	-0.38	872459	10.93	10.55					price earnings ratio: 48.05					
investopedia	ysi	-3.47 %	$10.57	10.92	-0.38				10.95									
investorguide	ysi	-3.47%	10.57	10.92	-0.38		10.93	10.55		11.48	7.45			1.051b			-0.043	
marketintellisearch	ysi	-3.47 %	$10.57	$10.92	-0.38	952.00k	$10.93	$10.55	$10.95			99.44m	0.00	1.09b	2.56 %		-0.08	
marketwatch	ysi	-3.47%	$10.57	open: 10.92	-0.38	7,630	$10.93	$10.55	$10.95	$11.48	$7.45			$1.11b	2.65%	0.07		
minyanville	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
msn-money	ysi	-3.47%	10.57	10.92	-0.38	878,008	10.93	10.55	10.95	11.48	7.45	99.44 mil	-132.13	1.09 bil	2.56%	0.28	-0.05	
nasdaq-com	ysi	3.47%	$ 10.57		0.38	878,008	$ 10.93	$ 10.55	$ 10.95	$ 11.48	$ 7.45	99,442,000		$ 1,051,101,940	2.56 %	$0.280000	$ -0.05	
optimum	ysi	-3.47%	10.57 ( 4:15 pm edt)	10.92	-0.38	878,008	10.93	10.55	10.95	11.45	7.45	99.44m		1.1b	2.65	0.28	-0.09	
paidcontent	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
pc-quote	ysi	-3.47%	10.57	10.92	-0.38	881,208	10.93	10.55	10.95	11.48	7.45	102,828,865	-136.625	1,086,901,000		0.07		
personal-wealth-biz	ysi	-3.47%	10.57	10.92	-0.38	884,507	10.93	10.55	10.95	11.48	7.45				2.15	0.235	-0.043	
predictwallstreet	ysi	-3.47%	10.57		-0.38	878,008												
raymond-james	ysi	-3.47	10.57	10.92	-0.38	878,008	10.93	10.55	10.57	11.48	7.45						-0.08	
renewable-energy-world	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
screamingmedia	ysi																	
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	-3.47%	last trade: 10.57		change: -0.380													
smartmoney	ysi	(-3.47%)	10.57	$10.92	-0.38	878,008	$10.93	$10.55	$10.95	$11.48	$7.45			1,088,900	2.56%	$0.07		
stocknod	ysi	-3.470%	10.57 usd	10.92	-0.3800	878,008	10.93	10.55	10.95	11.45	7.450	99,442,049						
stockpickr	ysi	-3.47%	$10.57 -0.38 | -3.47%	10.92	-0.38	878.01k	10.93	10.55	10.95	11.48	7.45							
stocksmart	ysi	%	$10.81	9.51		51,895	11.29	10.79										
stocktwits	ysi	-3.38%	10.58		-0.37													
streetinsider-com	ysi	3.47%	10.57	$10.92	-0.38	878,008	$10.93	$10.55	$10.95	$11.45	$7.45						$-0.09	
thecramerreport	ysi		10.95	10.91	+0.02	711616	11.07	10.78										
thestree	ysi	-3.47%	$10.57	10.92	-0.38	878008	10.93	10.55	10.95	-11.48	7.45	9.9442049e7		1.086901596e9				
tickerspy	ysi	-3.47%	$10.57	10.92	-0.38	878,008	10.93	10.55	10.95	11.48	7.45		-136.9	1.0b	2.56%	$0.07		
tmx-quotemedia	ysi	-3.47%	10.570	10.920	-0.380	884,507	10.930	10.550	10.950	11.480	7.450	99,442,049		1,051,102,458	2.557	0.070 usd	-0.05	
updown	ysi	-3.47%	$10.57	$10.92	-$0.38	870,278	$10.93	$10.55	$10.95	$11.48	$7.45	99.44b		$1.08b			-0.04	
wallstreetsurvivor	ysi	-3.47%	10.57	10.92	-0.38	871,059	10.93	10.55		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	3.47%	10.57	10.92	0.38	878,008	10.93	10.55	10.95	11.48	7.45			1.05b	2.50%	0.28	-0.04	
ycharts-com	ysi	-3.38%	10.58		-0.37					11.48	7.45			1.05b	2.69%		-0.04	
zacks	ysi	(-3.47%)	10.57		-0.38	vol.  878,008	10.93	10.55		11.48	7.45		20.66	1.09 b	2.56	0.28	.53	
advfn	gmt	-3.89	36.77	37.93	-1.49	362609	38.07	36.73										
barchart	gmt	-3.89%	36.77	37.93	-1.49	362,609	38.07	36.73	38.26	42.49	24.57		25.73	$1.71 b	3.05%	$1.16	+1.75	
barrons	gmt	3.89%	36.77	37.93	-1.49	362,609	38.07	36.73				47.00 million		$1.77 billion	3.15%	$0.29		
bloomberg	gmt	-3.894%	36.770	37.930	-1.490	362,609	38.070	36.730		42.84	25.40	46.400mil	23.877	1,706.128mil	3.100	0.290 regular cash	1.540	
boston-com	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
bostonmerchant	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
business-insider	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
chron	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
cio-com	gmt	-3.89%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000	21.13	2b	3	1.16		
cnn-money	gmt	-3.89%today&rsquo;s change	36.77data as of 4:07pm et	37.93	-1.49	362,609	38.07	36.73	38.26				21.1	$1.7b	3.15%			
easystockalterts	gmt	-3.93%	36.77	37.93	-1.49	362609	38.07	36.73	38.26	42.67	25.40		21.13				1.74	
eresearch-fidelity-com	gmt	-3.89%	36.7700	37.9300	-1.4900	+33.59%	38.0700	36.7300	38.2600	42.8400	25.4000	46,400,000	19.82	$1.78b	$0.290000	09/30/11		
finance-abc7-com	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
financial-content	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	-3.9%	$36.77	37.93	-1.49	362,609	38.07	36.73	38.26	42.84	25.40	46 mil	21.0	2 bil	3.2	1.16	1.75	
finviz	gmt	-3.89%	36.77			362,779			38.26	-13.46%	49.67%	46.40m	21.86	1.78b		1.16	1.75	
fool	gmt	-3.87%	$36.78	$37.93	-1.48	352,916	$38.07	$36.73	$38.26	$42.84	$25.40		21.90	$1.71b	4.20%	1.16		
foxbusiness	gmt		$36.77		-1.49	363,449			$38.26									
google-finance	gmt	(-3.89%)	36.77	37.93	-1.49	362,609.00	38.07	36.73		42.84	25.40	46.40m	21.02	1.71b	3.15	0.29	1.75	
howthemarketworks	gmt	-3.894%	36.77	37.93	-1.49	362,609	38.07	36.73	38.26									
hpcwire	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
insidestocks	gmt	-3.89%	36.77	37.93	-1.49	362609	38.07	36.73					price earnings ratio: 21.89					
investopedia	gmt	-3.89 %	$36.77	37.93	-1.49				38.26									
investorguide	gmt	-3.89%	36.77	37.93	-1.49		38.07	36.73		42.84	25.40		21.91	1.706b			1.746	
marketintellisearch	gmt	-3.87 %	$36.78	$37.93	-1.48	349.90k	$38.07	$36.73	$38.26			46.40m	21.86	1.78b	3.03 %		1.75	
marketwatch	gmt	-3.89%	$36.77	open: 37.93	-1.49	1,048	$38.07	$36.73	$38.26	$42.84	$25.40		21.08	$1.77b	3.15%	0.29	1.74	
minyanville	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
msn-money	gmt	-3.89%	36.77	37.93	-1.49	362,609	38.07	36.73	38.26	42.84	25.40	46.40 mil	21.13	1.78 bil	3.03%	1.16	1.75	
nasdaq-com	gmt	3.89%	$ 36.77		1.49	362,609	$ 38.07	$ 36.73	$ 38.26	$ 42.84	$ 25.40	46,400,000	21.01	$ 1,706,128,000	3.03 %	$1.160000	$ 1.75	
optimum	gmt	-3.89%	36.77 ( 4:07 pm edt)	37.93	-1.49	362,609	38.07	36.73	38.26	42.67	25.40	46.40m	21.1	1.7b	3.15	1.16	1.74	
paidcontent	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
pc-quote	gmt	-3.89%	36.77	37.93	-1.49	363,449	38.07	36.73	38.26	42.84	25.40	48,043,767	21.88506	1,766,569,000		0.29		
personal-wealth-biz	gmt	-3.89%	36.77	37.93	-1.49	363,449	38.07	36.73	38.26	42.84	25.40		21.91		2.98	1.14	1.746	
predictwallstreet	gmt	-3.89%	36.77		-1.49	362,609												
raymond-james	gmt	-3.89	36.77	37.93	-1.49	362,609	38.07	36.73	36.77	42.84	25.40		20.77				1.77	
renewable-energy-world	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
screamingmedia	gmt																	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	-3.89%	last trade: 36.77		change: -1.490								p/e ratio: 21.91					
smartmoney	gmt	(-3.89%)	36.77	$37.93	-1.49	362,609	$38.07	$36.73	$38.26	$42.84	$25.40			1,775,300	3.03%	$0.29		
stocknod	gmt	-3.894%	36.77 usd	37.93	-1.490	362,609	38.07	36.73	38.26	42.67	25.40	46,400,000						
stockpickr	gmt	-3.89%	$36.77 -1.49 | -3.89%	37.93	-1.49	362.61k	38.07	36.73	38.26	42.84	25.40							
stocksmart	gmt	%	$37.88	35.92		36,578	39.7	37.86										
stocktwits	gmt	-3.87%	36.78		-1.48													
streetinsider-com	gmt	3.89%	36.77	$37.93	-1.49	362,609	$38.07	$36.73	$38.26	$42.67	$25.40		21.13				$1.74	
thecramerreport	gmt		38.26	37.97	+0.18	380328	38.27	37.55										
thestree	gmt	-3.89%	$36.77	37.93	-1.49	362609	38.07	36.73	38.26	-42.84	25.4	4.64e7		1.766912e9				
tickerspy	gmt	-3.89%	$36.77	37.93	-1.49	362,609	38.07	36.73	38.26	42.84	25.40		22.0	1.7b	3.03%	$0.29		
tmx-quotemedia	gmt	-3.89%	36.770	37.930	-1.490	363,449	38.070	36.730	38.260	42.840	25.400	46,400,000	22.00	1,706,128,000	3.032	0.290 usd	1.74	
updown	gmt	-3.89%	$36.77	$37.93	-$1.49	362,401	$38.07	$36.73	$38.26	$42.84	$25.40	46.40b	21.44	$1.76b			1.78	
wallstreetsurvivor	gmt	-3.89%	36.77	37.93	-1.49	362,609	38.07	36.73		42.84	25.40		22.00	$2b	3.00%	1.12 -	1.72	
yahoo-finance	gmt	3.89%	36.77	37.93	1.49	362,609	38.07	36.73	38.26	42.84	25.40		21.06	1.71b	3.10%	1.16	1.75	
ycharts-com	gmt	-3.87%	36.78		-1.48					42.84	25.40		21.14	1.71b	3.12%		1.74	
zacks	gmt	(-3.89%)	36.77		-1.49	vol.  362,934	38.07	36.73		42.84	25.40		25.85	1.77 b	3.03	1.16	1.48	
advfn	ivc	-1.33	31.95	32.27	-0.43	201591	32.31	31.61										
barchart	ivc	-1.33%	31.95	32.27	-0.43	201,591	32.31	31.61	32.38	34.52	22.55		17.07	$1.00 b	0.15%	$0.05	+0.91	
barrons	ivc	1.33%	31.95	32.27	-0.43	198,878	32.31	31.61				32.69 million		$1.03 billion	0.16%	$0.01		
bloomberg	ivc	-1.328%	31.950	32.270	-0.430	201,591	32.310	31.610		34.52	22.59	30.842mil	17.949	1,020.054mil	0.156	0.012 regular cash	1.780	
boston-com	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
bostonmerchant	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
business-insider	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
chron	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
cio-com	ivc	-1.33%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838	35.11	985m	0.1	0.05		
cnn-money	ivc	-1.33%	31.95	32.27	-0.43	201,591	32.31	31.61	32.38				35.1	$985.4m	0.16%			
easystockalterts	ivc	-1.33%	31.95	32.27	-0.43	201591	32.31	31.61	32.38	34.52	22.59		35.11				0.91	
eresearch-fidelity-com	ivc	-1.33%	31.9500	32.2700	-0.4300	+31.41%	32.3100	31.6100	32.3800	34.5200	22.5900	31,927,000	15.31	$1.03b	$0.012500	07/15/11		
finance-abc7-com	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
finance-abc7chicago-com	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
financial-content	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
finapps-forbes-com	ivc	-1.3%	$31.95	32.27	-0.43	201,591	32.31	31.61	32.38	34.52	22.59	32 mil		1 bil	0.2	0.05		
finviz	ivc	-1.33%	31.95			201,591			32.38	-7.44%	41.68%	33.04m	35.11	1.06b		0.05	0.91	
fool	ivc	-1.33%	$31.95	$32.27	-0.43	198,878	$32.31	$31.61	$32.38	$34.52	$22.59		36.00	$1.02b	0.20%	0.05		
foxbusiness	ivc		$31.95		-0.43	202,542			$32.38									
google-finance	ivc	(-1.33%)	31.95	32.27	-0.43	201,591.00	32.31	31.61		34.52	22.59	31.92m	35.28	1.02b	0.16	0.01	0.91	
howthemarketworks	ivc	-1.328%	31.95	32.27	-0.43	198,878	32.31	31.61	32.38									
hpcwire	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
insidestocks	ivc	-1.33%	31.95	32.27	-0.43	198878	32.31	31.61					price earnings ratio: 16.64					
investopedia	ivc	-1.33 %	$31.95	32.27	-0.43				32.38									
investorguide	ivc	-1.33%	31.95	32.27	-0.43		32.31	31.61		34.52	22.59		35.16	1.020b			0.921	
marketintellisearch	ivc	-1.33 %	$31.95	$32.27	-0.43	197.00k	$32.31	$31.61	$32.38			33.04m	35.58	1.07b	0.15 %		0.91	
marketwatch	ivc	-1.33%	$31.95	open: 32.27	-0.43	4,202	$32.31	$31.61	$32.38	$34.52	$22.59		35.53	$1.03b	0.16%	0.01	0.90	
minyanville	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
msn-money	ivc	-1.33%	31.95	32.27	-0.43	201,591	32.31	31.61	32.38	34.52	22.59	33.04 mil	34.73	1.03 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	1.33%	$ 31.95		0.43	201,591	$ 32.31	$ 31.61	$ 32.38	$ 34.52	$ 22.59	30,842,000	35.11	$ 985,401,900	0.15 %	$0.050000	$ 0.91	
optimum	ivc	-1.33%	31.95 ( 4:15 pm edt)	32.27	-0.43	201,591	32.31	31.61	32.38	34.52	22.59	30.84m	35.1	985.4m	0.16	0.05	0.91	
paidcontent	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
pc-quote	ivc	-1.33%	31.95	32.27	-0.43	201,591	32.31	31.61	32.38	34.52	22.59	31,643,218	35.63043	1,011,001,000		0.0125		
personal-wealth-biz	ivc	-1.33%	31.95	32.27	-0.43	202,542	32.31	31.61	32.38	34.52	22.59		35.16		0.16	0.052	0.921	
predictwallstreet	ivc	-1.33%	31.95		-0.43	201,591												
raymond-james	ivc	-1.33	31.95	32.27	-0.43	201,591	32.31	31.61	31.95	34.52	22.59		35.11				0.91	
renewable-energy-world	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
screamingmedia	ivc																	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	-1.33%	last trade: 31.95		change: -0.430								p/e ratio: 35.16					
smartmoney	ivc	(-1.33%)	31.95	$32.27	-0.43	201,591	$32.31	$31.61	$32.38	$34.52	$22.59			998,700	0.15%	$0.01		
stocknod	ivc	-1.328%	31.95 usd	32.27	-0.4300	201,591	32.31	31.61	32.38	34.52	22.59	30,841,838						
stockpickr	ivc	-1.33%	$31.95 -0.43 | -1.33%	32.27	-0.43	201.59k	32.31	31.61	32.38	34.52	22.59							
stocksmart	ivc	%	$33.09	30.57		13,631	33.53	32.97										
stocktwits	ivc	-1.36%	31.94		-0.44													
streetinsider-com	ivc	1.33%	31.95	$32.27	-0.43	201,591	$32.31	$31.61	$32.38	$34.52	$22.59		35.11				$0.91	
thecramerreport	ivc		32.38	32.82	-0.40	100871	32.91	32.23										
thestree	ivc	-1.33%	$31.95	32.27	-0.43	201591	32.31	31.61	32.38	-34.52	22.59	3.1926585e7		1.01099545e9				
tickerspy	ivc	-1.33%	$31.95	32.27	-0.43	201,591	32.31	31.61	32.38	34.52	22.59		35.2	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	-1.33%	31.950	32.270	-0.430	202,542	32.310	31.610	32.380	34.520	22.590	31,926,585	35.60	1,020,054,391	0.154	0.013 usd	0.91	
updown	ivc	-1.33%	$31.95	$32.27	-$0.43	197,114	$32.31	$31.61	$32.38	$34.52	$22.59	31.92b	35.72	$1.04b			0.92	
wallstreetsurvivor	ivc	-1.33%	31.95	32.27	-0.43	198,878	32.31	31.61		34.52	22.59		35.60	$999m	0.20%	0.04 -	0.78	
yahoo-finance	ivc	1.33%	31.95	32.27	0.43	201,591	32.31	31.61	32.38	34.52	22.59		34.69	1.02b	0.10%	0.05	0.92	
ycharts-com	ivc	-1.36%	31.94		-0.44					34.52	22.59		34.72	1.00b	0.20%		0.92	
zacks	ivc	(-1.33%)	31.95		-0.43	vol.  201,591	32.31	31.61		34.52	22.59		16.86	998.66 m	0.15	0.05	1.92	
advfn	actg	-2.25	42.55	42.89	-0.98	490839	43.04	42.0										
barchart	actg	-2.25%	42.55	42.89	-0.98	1,007,122	43.04	42.00	43.53	45.63	12.87		44.69	$1.75 b			+0.76	
barrons	actg	2.25%	42.55	42.89	-0.98	489,420	43.04	42.00				35.08 million		$1.92 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	-2.251%	42.550	42.890	-0.980	490,839	43.040	42.000		45.62	12.87	42.771mil	24.595	1,819.923mil			1.730	
boston-com	actg	-2.251%	42.55 usd	42.89	-0.9800	490,839	43.04	42.00	43.53	45.62	12.87	42,771,406						
bostonmerchant	actg	-2.251%	42.55 usd	42.89	-0.9800	490,839	43.04	42.00	43.53	45.62	12.87	42,771,406						
business-insider	actg	-2.251%	42.55 usd	42.89	-0.9800	490,839	43.04	42.00	43.53	45.62	12.87	42,771,406						
chron	actg	-2.251%	42.55 usd	42.89	-0.9800	490,839	43.04	42.00	43.53	45.62	12.87	42,771,406						
cio-com	actg	-2.25%	42.55 usd	42.89	-0.9800	490,839	43.04	42.00	43.53	45.62	12.87	42,771,406	46.25	2b				
cnn-money	actg	-2.25%	42.55	42.89	-0.98	489,420	43.04	42.00	43.53				56.7	$1.8b				
easystockalterts	actg	-2.28%	42.55	42.89	-0.98	490839	43.04	42.00	43.53	45.63	12.87		56.73				0.75	
eresearch-fidelity-com	actg	-2.25%	42.5500	42.8900	-0.9800	+224.37%	43.0400	42.0000	43.5300	45.6250	12.8700	42,771,000	7.97	$1.86b				
finance-abc7-com	actg	-2.251%	42.55 usd	42.89	-0.9800	489,420	43.04	42.00	43.53	45.62	12.87	42,771,406						
finance-abc7chicago-com	actg	-2.251%	42.55 usd	42.89	-0.9800	489,420	43.04	42.00	43.53	45.62	12.87	42,771,406						
financial-content	actg	-2.251%	42.55 usd	42.89	-0.9800	489,420	43.04	42.00	43.53	45.62	12.87	42,771,406						
finapps-forbes-com	actg	-2.2%	$42.55	42.89	-0.98	489,420	43.04	42.00	43.53	45.62	12.87	43 mil	45.8	2 bil	0.0	0.00	0.93	
finviz	actg	-2.25%	42.55			489,420			43.53	-6.75%	230.61%	42.77m	67.54	1.82b			0.63	
fool	actg	-2.25%	$42.55	$42.89	-0.98	489,420	$43.04	$42.00	$43.53	$45.63	$12.87		48.80	$1.82b				
foxbusiness	actg		$42.55		-0.98	490,839			$43.53									
google-finance	actg	(-2.37%)	42.50	42.89	-1.03	489,420.00	43.04	42.00		45.62	12.87	42.77m	67.34	1.82b			0.63	
howthemarketworks	actg	-2.251%	42.55	42.89	-0.98	476,721	43.04	42	43.53									
hpcwire	actg	-2.251%	42.55 usd	42.89	-0.9800	490,839	43.04	42.00	43.53	45.62	12.87	42,771,406						
insidestocks	actg	-2.25%	42.55	42.89	-0.98	490839	43.04	42.00					price earnings ratio: 46.25					
investopedia	actg	-2.25 %	$42.55	42.89	-0.98				43.53									
investorguide	actg	-2.25%	42.55	42.96	-0.98		43.04	42.00		45.63	12.87		55.66	1.820b			0.782	
marketintellisearch	actg	-2.37 %	$42.50	$42.96	-1.03	474.80k	$42.89	$42.00	$43.53			42.77m	69.10	1.86b	0.0 %		0.63	
marketwatch	actg	-2.37%	$42.50	open: 42.89	-1.03	12,544	$43.04	$42.00	$43.53	$45.63	$12.87		55.60	$1.92b			0.77	
minyanville	actg	-2.251%	42.55 usd	42.89	-0.9800	489,420	43.04	42.00	43.53	45.62	12.87	42,771,406						
msn-money	actg	-2.25%	42.55	42.89	-0.98	489,420	43.04	42.00	43.53	45.63	12.87	42.77 mil	46.76	1.86 bil			0.63	
nasdaq-com	actg	2.25%	$ 42.55	$ 42.89	0.98	489,420	$ 43.04	$ 42	$ 43.53	$ 45.625	$ 12.87	42,771,000	45.75	$ 1,819,906,050			$ 0.93	
optimum	actg	-2.25%	42.55 ( 4:30 pm edt)	42.89	-0.98	489,420	43.04	42.00	43.53	45.62	12.87	42.77m	46.2	1.8b			0.92	
paidcontent	actg	-2.251%	42.55 usd	42.89	-0.9800	489,420	43.04	42.00	43.53	45.62	12.87	42,771,406						
pc-quote	actg	-2.25%	42.55	42.89	-0.98	490,839	43.04	42.0	43.53	45.63	12.87	44,469,777	48.61538	1,892,189,000				
personal-wealth-biz	actg	-2.25%	42.55	42.96	-0.98	490,839	43.04	42.00	43.53	45.63	12.87		55.66			0.00	0.782	
predictwallstreet	actg	-2.25%	42.50		-0.98	489,420												
raymond-james	actg	-2.25	42.55	42.89	-0.98	489,420	43.04	42.00	42.55	45.63	12.87		43.87				0.97	
renewable-energy-world	actg	-2.251%	42.55 usd	42.89	-0.9800	489,420	43.04	42.00	43.53	45.62	12.87	42,771,406						
screamingmedia	actg																	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	-2.25%	last trade: 42.55		change: -0.980								p/e ratio: 55.66					
smartmoney	actg	(-2.25%)	42.55	$42.89	-0.98	489,420	$43.04	$42.00	$43.53	$45.62	$12.87			1,861,800	0.00%	$0.00		
stocknod	actg	-2.251%	42.55 usd	42.89	-0.9800	489,420	43.04	42.00	43.53	45.62	12.87	42,771,406						
stockpickr	actg	-2.25%	$42.55 -0.98 | -2.25%	42.89	-0.98	489.42k	43.04	42.00	43.53	45.63	12.87							
stocksmart	actg	%	$37.16	26		40,988	38.99	37.14										
stocktwits	actg	-2.25%	42.55		-0.98													
streetinsider-com	actg	2.25%	42.55	$42.89	-0.98	489,420	$43.04	$42.00	$43.53	$45.63	$12.87		56.73				$0.75	
thecramerreport	actg		43.53	44.43	-0.71	503596	45.21	43.30										
thestree	actg	-2.25%	$42.55	42.89	-0.98	489420	43.04	42.0	43.53	-45.63	12.87	4.2771406e7		1.892207001e9				
tickerspy	actg	-2.25%	$42.55	42.89	-0.98	489,420	43.04	42.00	43.53	45.62	12.87		47.8	1.8b	0.00%	$0.00		
tmx-quotemedia	actg	-2.25%	42.550	42.890	-0.980	490,839	43.040	42.000	43.530	45.625	12.870	42,771,406	47.30	1,819,923,325			0.92	
updown	actg	-2.25%	$42.55	$42.89	-$0.98	473,883	$43.04	$42.00	$43.53	$45.62	$12.87	42.77b	52.96	$1.89b			0.84	
wallstreetsurvivor	actg	-2.25%	42.55	42.89	-0.98	476,721	43.04	42.00		45.63	13.12		47.30	$2b			0.97	
yahoo-finance	actg	2.25%	42.55	42.96	0.98	489,420	43.04	42.00	43.53	45.63	12.87		54.41	1.82b			0.78	
ycharts-com	actg	-2.25%	42.55		-0.98					45.62	12.87		55.99	1.75b	0.00%		0.76	
zacks	actg	(-2.25%)	42.55		-0.98	vol.  490,839	43.04	42.00		45.63	12.87		43.97	1.86 b	0.00	0.00	.99	
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	16964	31.49	31.49	31.49	32.75	17.95		37.94				0.83	
finance-abc7-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
finance-abc7chicago-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
financial-content	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
fool	matk	0%	$31.49	$0.00	0.00	0	$31.54	$31.48	$31.49	$32.75	$17.95		38.00	$1.06b				
foxbusiness	matk		$31.49		-0.01	308,073			$31.50									
howthemarketworks	matk																	
hpcwire	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
insidestocks	matk																	
investorguide	matk		0.00															
marketintellisearch	matk	-2.41 %	$29.55	$30.03	-0.73	899.20k	$30.11	$29.17	$30.28						%			
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													
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		16,964	$31.49	$31.49	$31.49	$32.75	$17.95		37.94				$0.83	
thecramerreport	matk		0.00															
thestree	matk	-0.03%	$31.49	31.54	-0.01	308073	31.54	31.48	31.5	-32.75	17.95	3.3519548e7		1.055924349e9				
tickerspy	matk	0.00%	$31.49	31.54	0.00	308,073	31.54	31.48	31.49	32.75	17.95		37.9		0.00%	$0.00		
tmx-quotemedia	matk																	
updown	matk	0.00%	$31.49		$0.00	0			$31.49	$32.75	$17.95	33.52b	37.94	$1.05b			0.83	
wallstreetsurvivor	matk	-			-		- -											
ycharts-com	matk																	
zacks	matk					vol.  0												
advfn	pnm	-0.37	16.24	16.22	-0.06	740890	16.34	16.22										
barchart	pnm	-0.37%	16.24	16.22	-0.06	740,890	16.34	16.22	16.30	17.14	10.70		19.58	$1.41 b	3%	$0.50	-0.22	
barrons	pnm	0.37%	16.24	16.22	-0.06	731,607	16.34	16.22				91.56 million		$1.45 billion	3.08%	$0.12		
bloomberg	pnm	-0.368%	16.240	16.220	-0.060	740,890	16.340	16.220		17.14	11.01	86.673mil	17.846	1,407.572mil	3.081	0.125 regular cash	0.910	
boston-com	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
bostonmerchant	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
business-insider	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
chron	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
cio-com	pnm	-0.37%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174		1b	3	0.5		
cnn-money	pnm	-0.37%	16.24	16.25	-0.06	730,883	16.34	16.22	16.30				nm	$1.4b	3.08%			
easystockalterts	pnm	-0.37%	16.24	16.22	-0.06	740890	16.34	16.22	16.30	17.14	11.01						-0.22	
eresearch-fidelity-com	pnm	-0.37%	16.2400	16.2200	-0.0600	+29.06%	16.3400	16.2200	16.3000	17.1400	11.0100	86,673,000	4.68	$1.41b	$0.125000	08/15/11		
finance-abc7-com	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
finance-abc7chicago-com	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
financial-content	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
finapps-forbes-com	pnm	-0.4%	$16.24	16.22	-0.06	740,890	16.34	16.22	16.30	17.14	11.01	87 mil		1 bil	3.1	0.50	-0.22	
finviz	pnm	-0.37%	16.24			740,890			16.30	-5.25%	51.71%	86.67m		1.41b		0.50	-0.22	
fool	pnm	-0.37%	$16.24	$16.22	-0.06	731,204	$16.34	$16.22	$16.30	$17.14	$11.01		0.00	$1.41b	4.20%	0.50		
foxbusiness	pnm		$16.24		-0.06	741,090			$16.30									
google-finance	pnm	(-0.37%)	16.24	16.22	-0.06	740,890.00	16.34	16.22		17.14	11.01	86.67m		1.41b	3.08	0.12	-0.22	
howthemarketworks	pnm	-0.368%	16.24	16.22	-0.06	733,004	16.34	16.22	16.3									
hpcwire	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
insidestocks	pnm	-0.37%	16.24	16.22	-0.06	733204	16.34	16.22					price earnings ratio: 19.11					
investopedia	pnm	-0.37 %	$16.24	16.22	-0.06				16.30									
investorguide	pnm	-0.37%	16.24	16.22	-0.06		16.34	16.22		17.14	11.01			1.485b			-0.219	
marketintellisearch	pnm	-0.37 %	$16.24	$16.22	-0.06	610.40k	$16.34	$16.22	$16.30			86.67m	0.00	1.41b	3.07 %		-0.22	
marketwatch	pnm	-0.37%	$16.24	open: 16.22	-0.06	9,602	$16.34	$16.22	$16.30	$17.14	$11.01			$1.45b	3.08%	0.13		
minyanville	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
msn-money	pnm	-0.37%	16.24	16.22	-0.06	740,890	16.34	16.22	16.30	17.14	11.01	86.67 mil	-73.82	1.41 bil	3.07%	0.50	-0.22	
nasdaq-com	pnm	0.37%	$ 16.24		0.06	740,890	$ 16.34	$ 16.22	$ 16.30	$ 17.14	$ 11.01	86,673,000		$ 1,407,569,520	3.07 %	$0.500000	$ -0.22	
optimum	pnm	-0.37%	16.24 ( 4:15 pm edt)	16.22	-0.06	740,890	16.34	16.22	16.30	17.14	11.01	86.67m		1.4b	3.08	0.50	-0.22	
paidcontent	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
pc-quote	pnm	-0.37%	16.24	16.22	-0.06	740,890	16.34	16.22	16.3	17.14	11.01	88,807,796	-75.63636	1,442,239,000		0.125		
personal-wealth-biz	pnm	-0.37%	16.24	16.22	-0.06	741,090	16.34	16.22	16.30	17.14	11.01				3.07	0.50	-0.219	
predictwallstreet	pnm	-0.37%	16.24		-0.06	740,890												
raymond-james	pnm	-0.37	16.24	16.22	-0.06	740,890	16.34	16.22	16.24	17.14	11.01						-0.22	
renewable-energy-world	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
screamingmedia	pnm																	
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	-0.37%	last trade: 16.24		change: -0.060													
smartmoney	pnm	(-0.37%)	16.24	$16.22	-0.06	740,890	$16.34	$16.22	$16.30	$17.14	$11.01			1,412,800	3.07%	$0.13		
stocknod	pnm	-0.3681%	16.24 usd	16.22	-0.0600	740,890	16.34	16.22	16.30	17.14	11.01	86,673,174						
stockpickr	pnm	-0.37%	$16.24 -0.06 | -0.37%	16.22	-0.06	740.89k	16.34	16.22	16.30	17.14	11.01							
stocksmart	pnm	%	$16.135	13.22		72,451	16.49	16.08										
stocktwits	pnm	-0.37%	16.24		-0.06													
streetinsider-com	pnm	0.37%	16.24	$16.22	-0.06	740,890	$16.34	$16.22	$16.30	$17.14	$11.01						$-0.22	
thecramerreport	pnm		16.30	16.62	-0.34	933684	16.65	16.29										
thestree	pnm	-0.37%	$16.24	16.22	-0.06	740890	16.34	16.22	16.3	-17.14	11.01	8.6673174e7		1.442241615e9				
tickerspy	pnm	-0.37%	$16.24	16.22	-0.06	740,890	16.34	16.22	16.30	17.14	11.01		-74.1	1.4b	3.07%	$0.12		
tmx-quotemedia	pnm	-0.37%	16.240	16.220	-0.060	741,090	16.340	16.220	16.300	17.140	11.010	86,673,174		1,407,572,346	3.067	0.125 usd	-0.22	
updown	pnm	-0.37%	$16.24	$16.22	-$0.06	730,383	$16.34	$16.22	$16.30	$17.14	$11.01	86.67b		$1.44b			-0.22	
wallstreetsurvivor	pnm	-0.37%	16.24	16.22	-0.06	733,004	16.34	16.22		17.14	11.01			$1b	3.10%	0.50 -	-0.49	
yahoo-finance	pnm	0.37%	16.24	16.22	0.06	740,890	16.34	16.22	16.30	17.14	11.01			1.49b	3.00%	0.50	-0.22	
ycharts-com	pnm	-0.37%	16.24		-0.06					17.10	11.01			1.41b	3.01%		-0.22	
zacks	pnm	(-0.37%)	16.24		-0.06	vol.  740,890	16.34	16.22		17.14	11.01		19.18	1.41 b	3.07	0.50	.85	
advfn	prgo	-2.63	91.22	93.22	-2.46	438148	93.64	91.01										
barchart	prgo	-2.63%	91.22	93.22	-2.46	706,628	93.64	91.01	93.68	94.61	54.36		25.20	$8.42 b	0.3%	$0.28	+3.25	
barrons	prgo	2.63%	91.22	93.22	-2.46	438,148	93.64	91.01				92.84 million		$8.69 billion	0.31%	$0.07		
bloomberg	prgo	-2.626%	91.220	93.220	-2.460	438,148	93.640	91.010		94.61	54.58	93.547mil	26.364	8,533.352mil	0.298	0.070 regular cash	3.460	
boston-com	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
bostonmerchant	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
business-insider	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
chron	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
cio-com	prgo	-2.63%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110	27.98	8b	0.3	0.28		
cnn-money	prgo	-2.63%	91.22	93.22	-2.46	431,149	93.64	91.01	93.68				28.0	$8.5b	0.31%			
easystockalterts	prgo	-2.64%	91.22	93.22	-2.46	438148	93.64	91.01	93.68	94.61	54.58		27.98				3.26	
eresearch-fidelity-com	prgo	-2.63%	91.2200	93.2200	-2.4600	+61.10%	93.6400	91.0100	93.6800	94.6100	54.5800	92,726,000	4.19	$8.69b	$0.070000	06/14/11		
finance-abc7-com	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
finance-abc7chicago-com	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
financial-content	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
finapps-forbes-com	prgo	-2.6%	$91.22	93.22	-2.46	438,148	93.64	91.01	93.68	94.61	54.58	93 mil	28.1	8 bil	0.3	0.28	3.24	
finviz	prgo	-2.63%	91.22			438,148			93.68	-3.58%	67.79%	92.73m	28.65	8.69b		0.28	3.27	
fool	prgo	-2.63%	$91.22	$93.22	-2.46	435,903	$93.64	$91.01	$93.68	$94.61	$54.58		28.90	$8.46b	0.50%	0.28		
foxbusiness	prgo		$91.22		-2.46	440,348			$93.68									
google-finance	prgo	(-2.63%)	91.22	93.22	-2.46	438,148.00	93.64	91.01		94.61	54.58	92.73m	27.91	8.46b	0.31	0.07	3.27	
howthemarketworks	prgo	-2.626%	91.22	93.22	-2.46	432,098	93.64	91.01	93.68									
hpcwire	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
insidestocks	prgo	-2.63%	91.22	93.22	-2.46	438248	93.64	91.01					price earnings ratio: 24.65					
investopedia	prgo	-2.63 %	$91.22	93.22	-2.46				93.68									
investorguide	prgo	-2.63%	91.22	93.22	-2.46		93.64	91.01		94.61	54.58		29.04	8.458b			3.226	
marketintellisearch	prgo	-2.63 %	$91.22	$93.22	-2.46	425.40k	$93.64	$91.01	$93.68			92.73m	28.65	8.69b	0.3 %		3.27	
marketwatch	prgo	-2.63%	$91.22	open: 93.22	-2.46	16,306	$93.64	$91.01	$93.68	$94.61	$54.58		28.01	$8.69b	0.31%	0.07	3.26	
minyanville	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
msn-money	prgo	-2.63%	91.22	93.22	-2.46	438,148	93.64	91.01	93.68	94.61	54.58	92.73 mil	28.07	8.69 bil	0.30%	0.28	3.25	
nasdaq-com	prgo	2.63%	$ 91.22	$ 93.22	2.46	438,148	$ 93.64	$ 91.01	$ 93.68	$ 94.61	$ 54.58	92,726,000	28.07	$ 8,458,465,720	0.3 %	$0.280000	$ 3.25	
optimum	prgo	-2.63%	91.22 ( 4:00 pm edt)	93.22	-2.46	437,948	93.64	91.01	93.68	94.61	54.58	92.73m	28.0	8.5b	0.31	0.28	3.26	
paidcontent	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
pc-quote	prgo	-2.63%	91.22	93.22	-2.46	438,148	93.64	91.01	93.68	94.61	54.58	94,779,347	28.68923	8,645,772,000		0.07		
personal-wealth-biz	prgo	-2.63%	91.22	93.22	-2.46	440,348	93.64	91.01	93.68	94.61	54.58		29.04		0.29	0.273	3.226	
predictwallstreet	prgo	-2.63%	91.22		-2.46	438,148												
raymond-james	prgo	-2.63	91.22	93.22	-2.46	438,148	93.64	91.01	91.22	94.61	54.58		27.56				3.31	
renewable-energy-world	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
screamingmedia	prgo																	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	-2.63%	last trade: 91.22		change: -2.460								p/e ratio: 29.04					
smartmoney	prgo	(-2.63%)	91.22	$93.22	-2.46	438,148	$93.64	$91.01	$93.68	$94.61	$54.58			8,686,600	0.30%	$0.07		
stocknod	prgo	-2.626%	91.22 usd	93.22	-2.460	438,148	93.64	91.01	93.68	94.61	54.58	92,726,110						
stockpickr	prgo	-2.63%	$91.22 -2.46 | -2.63%	93.22	-2.46	438.15k	93.64	91.01	93.68	94.61	54.58							
stocksmart	prgo	%	$84.3	63.26		30,548	85.73	84.2										
stocktwits	prgo	-2.64%	91.21		-2.47													
streetinsider-com	prgo	2.63%	91.22	$93.22	-2.46	438,148	$93.64	$91.01	$93.68	$94.61	$54.58		27.98				$3.26	
thecramerreport	prgo		93.68	93.71	+0.44	285669	93.99	93.36										
thestree	prgo	-2.63%	$91.22	93.22	-2.46	438148	93.64	91.01	93.68	-94.61	54.58	9.272611e7		8.645782496e9				
tickerspy	prgo	-2.63%	$91.22	93.22	-2.46	438,148	93.64	91.01	93.68	94.61	54.58		28.8	8.6b	0.30%	$0.07		
tmx-quotemedia	prgo	-2.63%	91.220	93.220	-2.460	440,348	93.640	91.010	93.680	94.610	54.580	92,726,110	29.00	8,458,475,754	0.299	0.070 usd	3.23	
updown	prgo	-2.63%	$91.22	$93.22	-$2.46	421,767	$93.64	$91.01	$93.68	$94.61	$54.58	92.72b	28.46	$8.64b			3.28	
wallstreetsurvivor	prgo	-2.63%	91.22	93.22	-2.46	432,098	93.64	91.01		94.61	55.94		29.00	$9b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	2.63%	91.22	93.22	2.46	438,148	93.64	91.01	93.68	94.61	54.58		28.28	8.46b	0.30%	0.28	3.23	
ycharts-com	prgo	-2.64%	91.21		-2.47					94.61	54.58		28.15	8.42b	0.31%		3.24	
zacks	prgo	(-2.63%)	91.22		-2.46	vol.  438,148	93.64	91.01		94.61	54.58		25.32	8.69 b	0.30	0.28	3.7	
advfn	utx	-2.83	83.74	85.51	-2.44	5992135	85.6	83.51										
barchart	utx	-2.83%	83.74	85.51	-2.44	4,800,735	85.60	83.51	86.18	91.83	63.53		16.44	$77.14 b	2.2%	$1.92	+4.92	
barrons	utx	2.83%	83.74	85.51	-2.44	5.987m	85.60	83.51				922.70 million		$80.27 billion	2.29%	$0.48		
bloomberg	utx	-2.831%	83.740	85.510	-2.440	5,992,135	85.600	83.510		91.83	64.57	908.713mil	15.741	76,095.620mil	2.077	0.480 regular cash	5.320	
boston-com	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
bostonmerchant	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
business-insider	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
chron	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
cio-com	utx	-2.83%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938	16.20	77b	2.2	1.92		
cnn-money	utx	-2.83%today&rsquo;s change	83.74data as of 4:01pm et	85.51	-2.44	5,992,135	85.60	83.51	86.18				17.0	$76.6b	2.29%			
easystockalterts	utx	-2.85%	83.74	85.51	-2.44	5699072	85.60	83.51	86.18	91.83	64.57		16.20				5.17	
eresearch-fidelity-com	utx	-2.83%	83.7400	85.5100	-2.4400	+20.38%	85.6000	83.5100	86.1800	91.8300	64.5700	908,713,000	1.71	$78.31b	$0.480000	09/10/11		
finance-abc7-com	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
finance-abc7chicago-com	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
financial-content	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
finapps-forbes-com	utx	-2.8%	$83.74	85.51	-2.44	5,994,135	85.60	83.51	86.18	91.83	64.57	909 mil	16.2	76 bil	2.3	1.92	5.17	
finviz	utx	-2.77%	83.79			5,469,926			86.18	-8.76%	31.89%	915.26m	16.67	78.88b		1.92	5.17	
fool	utx	-3.02%	$83.58	$85.51	-2.60	5,034,337	$85.60	$83.58	$86.18	$91.83	$64.57		16.90	$76.50b	2.30%	1.92		
foxbusiness	utx		$83.74		-2.44	5,992,135			$86.18									
google-finance	utx	(-2.83%)	83.74	85.51	-2.44	5.99m	85.60	83.51		91.83	64.57	908.71m	16.20	76.10b	2.29	0.48	5.17	
howthemarketworks	utx	-2.762%	83.8	85.51	-2.38	5,699,172	85.6	83.51	86.18									
hpcwire	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
insidestocks	utx	-2.83%	83.74	85.51	-2.44	4088178	85.60	83.51					price earnings ratio: 16.13					
investopedia	utx	-2.80 %	$83.77	85.51	-2.41				86.18									
investorguide	utx	-2.83%	83.74	85.51	-2.44		85.60	83.51		91.83	64.57		17.51	76.644b			4.923	
marketintellisearch	utx	-2.83 %	$83.74	$85.51	-2.44	5922.00k	$85.60	$83.51	$86.18			915.26m	16.67	78.88b	2.23 %		5.17	
marketwatch	utx	-2.83%	$83.74	open: 85.51	-2.44	24,113	$85.60	$83.51	$86.18	$91.83	$64.57		16.12	$80.27b	2.29%	0.48	5.19	
minyanville	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
msn-money	utx	-2.83%	83.74	85.51	-2.44	5.99 mil	85.60	83.51	86.18	91.83	64.57	908.71 mil	16.23	78.31 bil	2.23%	1.92	5.17	
nasdaq-com	utx	2.75%	$ 83.81		2.37	5,471,041	$ 85.60	$ 83.51	$ 86.18	$ 91.83	$ 64.57	908,713,000	16.21	$ 76,159,236,530	2.23 %	$1.920000	$ 5.17	
optimum	utx	-2.75%	83.81 ( 3:57 pm edt)	85.51	-2.37	5,471,441	85.60	83.51	86.18	91.83	64.57	915.26m	16.2	76.7b	2.29	1.92	5.17	
paidcontent	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
pc-quote	utx	-2.83%	83.74	85.51	-2.44	6,015,605	85.6	83.51	86.18	91.83	64.57	947,561,739	16.92248	79,348,820,000		0.48		
personal-wealth-biz	utx	-2.83%	83.74	85.51	-2.44	5,983,535	85.60	83.51	86.18	91.83	64.57		17.51		2.04	1.755	4.923	
predictwallstreet	utx	-2.83%	83.74		-2.44	5,992,135												
raymond-james	utx	-2.83	83.74	85.51	-2.44	5,992,135	85.60	83.51	83.74	91.83	64.57		15.95				5.25	
renewable-energy-world	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
screamingmedia	utx																	
scroli	utx	-2.83%	utx 83.74	85.51	-2.44	5,067,492	85.60	83.52	86.18	91.83	64.57		16.20				5.17	
simple-stock-quotes	utx	-2.83%	last trade: 83.74		change: -2.440								p/e ratio: 17.51					
smartmoney	utx	(-2.83%)	83.74	$85.51	-2.44	5,992,135	$85.60	$83.51	$86.18	$91.83	$64.57			78,312,900	2.23%	$0.48		
stocknod	utx	-2.831%	83.74 usd	85.51	-2.440	5,991,935	85.60	83.51	86.18	91.83	64.57	915,261,938						
stockpickr	utx	-2.81%	$83.76 -2.42 | -2.81%	85.50	-2.42	5.51m	85.60	83.51	86.18	91.83	64.57							
stocksmart	utx	%	$84.335	78.8		679,954	87.53	84.25										
stocktwits	utx	-2.81%	83.76		-2.42													
streetinsider-com	utx	2.83%	83.74	$85.51	-2.44	5,699,072	$85.60	$83.51	$86.18	$91.83	$64.57		16.20				$5.17	
thecramerreport	utx		86.18	87.03	-1.14	4508171	87.24	85.60										
thestree	utx	-2.81%	$83.76	85.5	-2.42	5507162	85.6	83.51	86.18	-91.83	64.57	9.15261938e8		7.9920672426e10				
tickerspy	utx	-2.81%	$83.76	85.51	-2.42	5,508,162	85.60	83.51	86.18	91.83	64.57		16.7	78.8b	2.23%	$0.48		
tmx-quotemedia	utx	-2.83%	83.740	85.510	-2.440	5,992,135	85.600	83.510	86.180	91.830	64.570	908,712,931	16.70	76,095,620,842	2.228	0.480 usd	5.17	
updown	utx	-2.83%	$83.74	$85.51	-$2.44	5,985,996	$85.60	$83.51	$86.18	$91.83	$64.57	915.26b	17.47	$79.92b			5.00	
wallstreetsurvivor	utx	-2.76%	83.80	85.51	-2.38	5,699,172	85.60	83.51		91.83	64.57		16.70	$78b	2.20%	1.70 -	4.74	
yahoo-finance	utx	2.83%	83.74	85.51	2.44	5,983,535	85.60	83.51	86.18	91.83	64.57		17.01	76.64b	2.20%	1.92	4.92	
ycharts-com	utx	-2.81%	83.76		-2.42					91.80	64.57		16.20	76.66b	2.26%		5.17	
zacks	utx	(-2.83%)	83.74		-2.44	vol.  5,992,135	85.60	83.51		91.83	64.57		16.23	78.88 b	2.23	1.92	5.31	
advfn	evr	-5.47	29.2	30.7	-1.69	314333	30.85	29.0										
barchart	evr	-5.47%	29.20	30.70	-1.69	314,333	30.85	29.00	30.89	37.07	20.56		31.93	$610.86 m	2.3%	$0.72	+0.44	
barrons	evr	5.47%	29.20	30.70	-1.69	311,681	30.85	29.00				22.97 million		$1.40 billion	2.47%	$0.18		
bloomberg	evr	-5.471%	29.200	30.700	-1.690	314,333	30.850	29.000		37.26	21.02	26.382mil	57.255	1,108.384mil	2.363	0.180 regular cash	0.510	
boston-com	evr	-5.471%	29.20 usd	30.70	-1.690	314,333	30.85	29.00	30.89	37.26	21.02	20,924,214						
bostonmerchant	evr	-5.471%	29.20 usd	30.70	-1.690	314,333	30.85	29.00	30.89	37.26	21.02	20,924,214						
business-insider	evr	-5.471%	29.20 usd	30.70	-1.690	314,333	30.85	29.00	30.89	37.26	21.02	20,924,214						
chron	evr	-5.471%	29.20 usd	30.70	-1.690	314,333	30.85	29.00	30.89	37.26	21.02	20,924,214						
cio-com	evr	-5.47%	29.20 usd	30.70	-1.690	314,333	30.85	29.00	30.89	37.26	21.02	20,924,214	64.89	611m	2.3	0.72		
cnn-money	evr	-5.47%	29.20	30.75	-1.69	313,681	30.85	29.00	30.89				64.9	$611.0m	2.47%			
easystockalterts	evr	-5.50%	29.20	30.70	-1.69	314333	30.85	29.00	30.89	37.26	21.02		64.89				0.45	
eresearch-fidelity-com	evr	-5.47%	29.2000	30.7000	-1.6900	+20.76%	30.8500	29.0000	30.8900	37.2600	21.0200	25,682,000	5.71	$793.32m	$0.180000	06/10/11		
finance-abc7-com	evr	-5.471%	29.20 usd	30.70	-1.690	313,681	30.85	29.00	30.89	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	-5.471%	29.20 usd	30.70	-1.690	313,681	30.85	29.00	30.89	37.26	21.02	20,924,214						
financial-content	evr	-5.471%	29.20 usd	30.70	-1.690	313,681	30.85	29.00	30.89	37.26	21.02	20,924,214						
finapps-forbes-com	evr	-5.5%	$29.20	30.70	-1.69	313,681	30.85	29.00	30.89	37.26	21.02	26 mil	66.4	750 mil	2.5	0.72	0.44	
finviz	evr	-5.47%	29.20			313,081			30.89	-21.24%	42.06%	19.73m	63.48	576.12m		0.72	0.46	
fool	evr	-5.47%	$29.20	$30.70	-1.69	313,081	$30.85	$29.00	$30.89	$37.26	$21.02		69.50	$610.99m	2.10%	0.72		
foxbusiness	evr		$29.20		-1.69	314,333			$30.89									
google-finance	evr	(-5.47%)	29.20	30.70	-1.69	314,333.00	30.85	29.00		37.26	21.02	20.29m	64.13	592.59m	2.47	0.18	0.46	
howthemarketworks	evr	-5.471%	29.2	30.7	-1.69	311,781	30.85	29	30.89									
hpcwire	evr	-5.471%	29.20 usd	30.70	-1.690	314,333	30.85	29.00	30.89	37.26	21.02	20,924,214						
insidestocks	evr	-5.47%	29.20	30.70	-1.69	314300	30.85	29.00					price earnings ratio: 29.80					
investopedia	evr	-5.47 %	$29.20	30.70	-1.69				30.89									
investorguide	evr	-5.47%	29.20	30.70	-1.69		30.85	29.00		37.26	21.02		69.57	611.0m			0.444	
marketintellisearch	evr	-5.47 %	$29.20	$30.70	-1.69	288.80k	$30.85	$29.00	$30.89			19.73m	67.15	0.61b	2.33 %		0.46	
marketwatch	evr	-5.47%	$29.20	open: 30.70	-1.69	4,052	$30.85	$29.00	$30.89	$37.26	$21.02		73.55	$1.40b	2.47%	0.18	0.40	
minyanville	evr	-5.471%	29.20 usd	30.70	-1.690	313,681	30.85	29.00	30.89	37.26	21.02	20,924,214						
msn-money	evr	-5.47%	29.20	30.70	-1.69	313,681	30.85	29.00	30.89	37.26	21.02	25.68 mil	66.36	793.31 mil	2.33%	0.72	0.46	
optimum	evr	-5.47%	29.20 ( 4:15 pm edt)	30.70	-1.69	313,681	30.85	29.00	30.89	37.26	21.02	20.92m	64.9	611.0m	2.47	0.72	0.45	
paidcontent	evr	-5.471%	29.20 usd	30.70	-1.690	313,681	30.85	29.00	30.89	37.26	21.02	20,924,214						
pc-quote	evr	-5.47%	29.2	30.7	-1.69	314,333	30.85	29.0	30.89	37.26	21.02	28,406,390	71.11364	829,467,000		0.18		
personal-wealth-biz	evr	-5.47%	29.20	30.70	-1.69	314,333	30.85	29.00	30.89	37.26	21.02		69.57		2.23	0.69	0.444	
predictwallstreet	evr	-5.47%	29.20		-1.69	313,681												
raymond-james	evr	-5.47	29.20	30.70	-1.69	313,681	30.85	29.00	29.20	37.26	21.02		58.40				0.50	
renewable-energy-world	evr	-5.471%	29.20 usd	30.70	-1.690	313,681	30.85	29.00	30.89	37.26	21.02	20,924,214						
screamingmedia	evr																	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-5.47%	last trade: 29.20		change: -1.690								p/e ratio: 69.57					
smartmoney	evr	(-5.47%)	29.20	$30.70	-1.69	313,681	$30.85	$29.00	$30.89	$37.26	$21.02			646,300	2.33%	$0.18		
stocknod	evr	-5.471%	29.20 usd	30.70	-1.690	313,681	30.85	29.00	30.89	37.26	21.02	20,924,214						
stockpickr	evr	-5.47%	$29.20 -1.69 | -5.47%	30.70	-1.69	313.08k	30.85	29.00	30.89	37.26	21.02							
stocksmart	evr	%	$35.89	34.12		13,991	36.75	35.855										
stocktwits	evr	-5.47%	29.20		-1.69													
streetinsider-com	evr	5.47%	29.20	$30.70	-1.69	313,681	$30.85	$29.00	$30.89	$37.26	$21.02		64.89				$0.45	
thecramerreport	evr		30.89	31.33	-0.40	107305	31.34	30.80										
thestree	evr	-5.47%	$29.2	30.7	-1.69	313081	30.85	29.0	30.89	-37.26	21.02	2.0924262e7		6.54718656e8				
tickerspy	evr	-5.47%	$29.20	30.70	-1.69	313,681	30.85	29.00	30.89	37.26	21.02		70.2	646.1m	2.33%	$0.18		
tmx-quotemedia	evr	-5.47%	29.200	30.700	-1.690	314,333	30.850	29.000	30.890	37.260	21.020	20,924,262	68.60	610,988,450	2.466	0.180 usd	0.45	
updown	evr	-5.47%	$29.20	$30.70	-$1.69	309,681	$30.85	$29.00	$30.89	$37.26	$21.02	20.92b	61.92	$655m			0.51	
wallstreetsurvivor	evr	-5.47%	29.20	30.70	-1.69	311,781	30.85	29.00		37.26	21.02		68.60	$646m	2.30%	0.63 -	0.39	
yahoo-finance	evr	5.47%	29.20	30.70	1.69	314,333	30.85	29.00	30.89	37.26	21.02		65.77	610.98m	2.30%	0.72	0.44	
ycharts-com	evr	-5.47%	29.20		-1.69					37.26	21.02		66.36	610.86m	2.43%		0.44	
zacks	evr	(-5.47%)	29.20		-1.69	vol.  314,333	30.85	29.00		37.26	21.02		31.52	793.32 m	2.33	0.72	.98	
advfn	joyg	-3.74	94.36	97.3	-3.67	1852880	97.3897	93.5										
barchart	joyg	-3.74%	94.36	97.30	-3.67	1,610,733	97.39	93.50	98.03	103.23	52.65		20.04	$9.89 b	0.7%	$0.70	+5.00	
barrons	joyg	3.74%	94.36	97.30	-3.67	1.848m	97.39	93.50				104.90 million		$10.49 billion	0.74%	$0.18		
bloomberg	joyg	-3.744%	94.360	97.300	-3.670	1,852,880	97.390	93.500		103.44	53.13	105.040mil	18.872	9,911.535mil	0.740	0.175 regular cash	5.000	
boston-com	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
bostonmerchant	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
business-insider	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
chron	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
cio-com	joyg	-3.74%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581	18.87	10b	0.7	0.7		
cnn-money	joyg	-3.74%	94.36	97.30	-3.67	1,852,880	97.39	93.50	98.03				18.9	$9.9b	0.74%			
easystockalterts	joyg	-3.77%	94.36	97.30	-3.67	1850508	97.39	93.50	98.03	103.44	53.13		18.87				5.00	
eresearch-fidelity-com	joyg	-3.74%	94.3600	97.3000	-3.6700	+64.89%	97.3897	93.5000	98.0300	103.4400	53.1300	105,040,000	2.02	$10.30b	$0.175000	06/20/11		
finance-abc7-com	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
finance-abc7chicago-com	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
financial-content	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
finapps-forbes-com	joyg	-3.7%	$94.36	97.30	-3.67	1,852,880	97.39	93.50	98.03	103.44	53.13	105 mil	18.9	10 bil	0.7	0.70	5.00	
finviz	joyg	-3.66%	94.44			1,852,708			98.03	-8.51%	79.39%	105.04m	19.61	10.30b		0.70	5.00	
fool	joyg	-3.74%	$94.36	$97.30	-3.67	1,852,708	$97.39	$93.50	$98.03	$103.44	$53.13		20.00	$9.91b	1.50%	0.70		
foxbusiness	joyg		$94.36		-3.67	1,855,237			$98.03									
google-finance	joyg	(-3.84%)	94.27	97.30	-3.76	1.85m	97.39	93.50		103.44	53.13	105.04m	18.85	9.90b	0.74	0.17	5.00	
howthemarketworks	joyg	-3.744%	94.36	97.3	-3.67	1,850,680	97.3897	93.5	98.03									
hpcwire	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
insidestocks	joyg	-3.74%	94.36	97.30	-3.67	1562903	97.39	93.50					price earnings ratio: 18.87					
investopedia	joyg	-3.78 %	$94.32	97.30	-3.71				98.03									
investorguide	joyg	-3.74%	94.36	97.35	-3.67		97.3897	93.50		103.44	53.13		19.61	9.911b			4.998	
marketintellisearch	joyg	-3.77 %	$94.33	$97.30	-3.70	1827.90k	$97.39	$93.50	$98.03			105.04m	19.61	10.30b	0.71 %		5.00	
marketwatch	joyg	-3.84%	$94.25	open: 97.30	-3.76	8,441	$97.39	$93.50	$98.03	$103.44	$53.13		19.00	$10.49b	0.74%	0.18	4.96	
minyanville	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
msn-money	joyg	-3.74%	94.36	97.30	-3.67	1.85 mil	97.39	93.50	98.03	103.44	53.13	105.04 mil	18.87	10.3 bil	0.71%	0.70	5.00	
nasdaq-com	joyg	3.74%	$ 94.36	$ 97.30	3.67	1,852,880	$ 97.3897	$ 93.50	$ 98.03	$ 103.44	$ 53.13	104,787,000	18.87	$ 9,887,701,320	0.71 %	$0.700000	$ 5	
optimum	joyg	-3.74%	94.36 ( 4:00 pm edt)	97.30	-3.67	1,850,508	97.39	93.50	98.03	103.44	53.13	105.04m	18.9	9.9b	0.74	0.70	5.00	
paidcontent	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
pc-quote	joyg	-3.74%	94.36	97.3	-3.67	1,855,818	97.3897	93.5	98.03	103.44	53.13	111,552,130	20.042	10,526,059,000		0.175		
personal-wealth-biz	joyg	-3.74%	94.36	97.35	-3.67	1,855,237	97.3897	93.50	98.03	103.44	53.13		19.61		0.71	0.70	4.998	
predictwallstreet	joyg	-3.74%	94.36		-3.67	1,852,880												
raymond-james	joyg	-3.74	94.36	97.30	-3.67	1,852,880	97.39	93.50	94.36	103.44	53.13		18.54				5.09	
renewable-energy-world	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
screamingmedia	joyg																	
scroli	joyg	-3.84%	joyg 94.27	97.30	-3.76	1,706,198	97.39	93.50	98.03	103.44	53.13		18.85				5.00	
simple-stock-quotes	joyg	-3.66%	last trade: 94.44		change: -3.590								p/e ratio: 19.61					
smartmoney	joyg	(-3.74%)	94.36	$97.30	-3.67	1,852,880	$97.39	$93.50	$98.03	$103.44	$53.13			10,297,000	0.71%	$0.18		
stocknod	joyg	-3.744%	94.36 usd	97.30	-3.670	1,850,680	97.39	93.50	98.03	103.44	53.13	105,039,581						
stockpickr	joyg	-3.74%	$94.36 -3.67 | -3.74%	97.30	-3.67	1.85m	97.39	93.50	98.03	103.44	53.13							
stocksmart	joyg	%	$86.26	87		235,938	89.82	86.06										
stocktwits	joyg	-3.72%	94.38		-3.65													
streetinsider-com	joyg	3.74%	94.36	$97.30	-3.67	1,850,508	$97.39	$93.50	$98.03	$103.44	$53.13		18.87				$5.00	
thecramerreport	joyg		98.03	100.02	-2.18	1126940	100.06	97.81										
thestree	joyg	-3.74%	$94.36	97.3	-3.67	1852880	97.39	93.5	98.03	-103.44	53.13	1.05039581e8		1.0526016412e10				
tickerspy	joyg	-3.74%	$94.36	97.30	-3.67	1,852,708	97.39	93.50	98.03	103.44	53.13		19.6	10.2b	0.71%	$0.17		
tmx-quotemedia	joyg	-3.74%	94.360	97.300	-3.670	1,855,237	97.390	93.500	98.030	103.440	53.130	105,039,581	19.60	9,911,534,863	0.714	0.175 usd	5.00	
updown	joyg	-3.74%	$94.36	$97.30	-$3.67	1,848,103	$97.39	$93.50	$98.03	$103.44	$53.13	105.04b	19.70	$10.52b				
wallstreetsurvivor	joyg	-3.74%	94.36	97.30	-3.67	1,850,680	97.39	93.50		103.44	53.13		19.60	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	3.74%	94.36	97.35	3.67	1,852,880	97.39	93.50	98.03	103.44	53.13		18.88	9.91b	0.70%	0.70	5.00	
ycharts-com	joyg	-3.72%	94.38		-3.65					103.44	53.13		18.88	9.89b	0.73%		5.00	
zacks	joyg	(-3.74%)	94.36		-3.67	vol.  1,852,180	97.39	93.50		103.44	53.13		19.61	10.30 b	0.71	0.70	5	
advfn	ffiv	-4.44	94.9	98.0	-4.41	3287478	98.0	94.62										
barchart	ffiv	-4.44%	94.90	98.00	-4.41	2,969,662	98.00	94.64	99.31	145.76	80.00		35.71	$7.66 b			+2.45	
barrons	ffiv	4.44%	94.90	98.00	-4.41	3.251m	98.00	94.62				81.05 million		$8.17 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	-4.441%	94.900	98.000	-4.410	3,287,478	98.000	94.620		145.76	80.00	81.111mil	34.762	7,697.443mil			2.730	
boston-com	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,901	98.00	94.62	99.31	145.76	80.00	81,111,096						
bostonmerchant	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,901	98.00	94.62	99.31	145.76	80.00	81,111,096						
business-insider	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,901	98.00	94.62	99.31	145.76	80.00	81,111,096						
chron	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,901	98.00	94.62	99.31	145.76	80.00	81,111,096						
cio-com	ffiv	-4.44%	94.90 usd	98.00	-4.410	3,283,901	98.00	94.62	99.31	145.76	80.00	81,111,096	34.89	8b				
cnn-money	ffiv	-4.44%	94.90	98.00	-4.41	3,287,278	98.00	94.62	99.31				38.7	$7.7b				
easystockalterts	ffiv	-4.50%	94.90	98.00	-4.41	3283801	98.00	94.62	99.31	145.76	80.00		34.89				2.72	
eresearch-fidelity-com	ffiv	-4.44%	94.9000	98.0000	-4.4100	+13.52%	98.0000	94.6200	99.3100	145.7600	80.0000	81,111,000	1.35	$8.06b				
finance-abc7-com	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,801	98.00	94.62	99.31	145.76	80.00	81,111,096						
finance-abc7chicago-com	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,801	98.00	94.62	99.31	145.76	80.00	81,111,096						
financial-content	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,801	98.00	94.62	99.31	145.76	80.00	81,111,096						
finapps-forbes-com	ffiv	-4.4%	$94.90	98.00	-4.41	3,287,378	98.00	94.62	99.31	145.76	80.00	81 mil	34.9	8 bil	0.0	0.00	2.72	
finviz	ffiv	-4.44%	94.90			3,285,478			99.31	-34.89%	18.63%	81.11m	36.51	8.06b			2.72	
fool	ffiv	-4.54%	$94.80	$98.00	-4.51	3,096,920	$98.00	$94.62	$99.31	$145.76	$80.00		35.80	$7.69b				
foxbusiness	ffiv		$94.90		-4.41	3,288,163			$99.31									
google-finance	ffiv	(-4.44%)	94.90	98.00	-4.41	3.29m	98.00	94.62		145.76	80.00	80.73m	34.84	7.66b			2.72	
howthemarketworks	ffiv	-4.441%	94.9	98	-4.41	3,283,801	98	94.62	99.31									
hpcwire	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,901	98.00	94.62	99.31	145.76	80.00	81,111,096						
insidestocks	ffiv	-4.44%	94.90	98.00	-4.41	2934589	98.00	94.64					price earnings ratio: 26.96					
investopedia	ffiv	-4.40 %	$94.94	98.00	-4.37				99.31									
investorguide	ffiv	-4.44%	94.90	97.70	-4.41		98.00	95.11		145.76	80.00		40.55	7.697b			2.449	
marketintellisearch	ffiv	-4.44 %	$94.90	$98.00	-4.41	3235.20k	$98.00	$94.62	$99.31			81.11m	36.51	8.06b	0.0 %		2.72	
marketwatch	ffiv	-4.44%	$94.75	open: 98.00	-4.41	10,019	$98.00	$94.62	$99.31	$145.76	$80.00		34.83	$8.17b			2.72	
minyanville	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,801	98.00	94.62	99.31	145.76	80.00	81,111,096						
msn-money	ffiv	-4.44%	94.90	98.00	-4.41	3.29 mil	98.00	94.62	99.31	145.76	80.00	81.11 mil	33.18	8.06 bil			2.72	
nasdaq-com	ffiv	4.44%	$ 94.90	$ 98	4.41	3,287,378	$ 98	$ 94.62	$ 99.31	$ 145.76	$ 80	81,111,000	34.89	$ 7,697,433,900			$ 2.72	
optimum	ffiv	-4.44%	94.90 ( 4:00 pm edt)	98.00	-4.41	3,282,101	98.00	94.62	99.31	145.76	80.00	81.11m	34.9	7.7b			2.72	
paidcontent	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,801	98.00	94.62	99.31	145.76	80.00	81,111,096						
pc-quote	ffiv	-4.44%	94.9	98.0	-4.41	3,289,820	98.0	94.62	99.31	145.76	80.00	82,938,697	34.09091	7,870,882,000				
personal-wealth-biz	ffiv	-4.44%	94.90	97.70	-4.41	3,287,963	98.00	94.62	99.31	145.76	80.00		40.55			0.00	2.449	
predictwallstreet	ffiv	-4.44%	94.90		-4.41	3,287,378												
raymond-james	ffiv	-4.44	94.90	98.00	-4.41	3,287,378	98.00	94.62	94.90	145.76	80.00		34.51				2.75	
renewable-energy-world	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,801	98.00	94.62	99.31	145.76	80.00	81,111,096						
screamingmedia	ffiv																	
scroli	ffiv	-4.44%	ffiv 94.90	98.00	-4.41	3,054,716	98.00	94.62	99.31	145.76	80.00		34.84				2.72	
simple-stock-quotes	ffiv	-4.44%	last trade: 94.90		change: -4.410								p/e ratio: 40.55					
smartmoney	ffiv	(-4.44%)	94.90	$98.00	-4.41	3,287,378	$98.00	$94.62	$99.31	$145.76	$80.00			8,055,100	0.00%	$0.00		
stocknod	ffiv	-4.441%	94.90 usd	98.00	-4.410	3,283,801	98.00	94.62	99.31	145.76	80.00	81,111,096						
stockpickr	ffiv	-4.44%	$94.90 -4.41 | -4.44%	98.00	-4.41	3.28m	98.00	94.62	99.31	145.76	80.00							
stocksmart	ffiv	%	$109.36	132.35		262,922	114.89	108.96										
stocktwits	ffiv	-4.42%	94.92		-4.39													
streetinsider-com	ffiv	4.44%	94.90	$98.00	-4.41	3,283,801	$98.00	$94.62	$99.31	$145.76	$80.00		34.89				$2.72	
thecramerreport	ffiv		99.31	98.61	+1.81	2500143	100.1968	98.16										
thestree	ffiv	-4.44%	$94.9	98.0	-4.41	3280027	98.0	94.62	99.31	-145.76	80.0	8.1111096e7		7.90833186e9				
tickerspy	ffiv	-4.44%	$94.90	98.00	-4.41	3,285,678	98.00	94.62	99.31	145.76	80.00		34.7	8.0b	0.00%	$0.00		
tmx-quotemedia	ffiv	-4.44%	94.900	98.000	-4.410	3,288,163	98.000	94.620	99.310	145.760	80.000	81,111,096	36.50	7,697,443,010			2.72	
updown	ffiv	-4.44%	$94.90	$98.00	-$4.41	3,279,627	$98.00	$94.62	$99.31	$145.76	$80.00	81.11b	39.20	$7.90b			2.49	
wallstreetsurvivor	ffiv	-4.44%	94.90	98.00	-4.41	3,283,901	98.00	94.62		145.76	80.00		36.50	$8b			1.86	
yahoo-finance	ffiv	4.44%	94.90	97.70	4.41	3,287,178	98.00	94.62	99.31	145.76	80.00		38.75	7.70b			2.45	
ycharts-com	ffiv	-4.42%	94.92		-4.39					145.76	80.00		34.90	7.70b	0.00%		2.72	
zacks	ffiv	(-4.44%)	94.90		-4.41	vol.  3,287,278	98.00	94.62		145.76			36.38	8.06 b	0.00	0.00	2.73	
advfn	ctgx	3.55	12.25	11.81	0.42	62638	12.53	11.81										
barchart	ctgx	+3.55%	12.25	11.83	+0.42	207,242	12.53	11.81	11.83	15.00	6.23		22.02	$221.60 m			+0.58	
barrons	ctgx	3.55%	12.25	11.81	+0.42	62,638	12.53	11.81				16.07 million		$259.53 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	3.550%	12.250	11.810	0.420	62,638	12.530	11.810		15.00	6.23	18.459mil	19.444	226.120mil			0.630	
boston-com	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
bostonmerchant	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
business-insider	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
chron	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
cio-com	ctgx	+3.55%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806	21.12	226m				
cnn-money	ctgx	+3.55%	12.25	11.81	+0.42	62,638	12.53	11.81	11.83				21.1	$226.1m				
easystockalterts	ctgx	3.56%	12.25	11.81	+0.42	62638	12.53	11.81	11.83	15.00	6.23		21.12				0.58	
eresearch-fidelity-com	ctgx	3.55%	12.2500	11.8100	0.4200	+40.17%	12.5300	11.8100	11.8300	15.0000	6.2300	18,459,000	11.54	$218.37m				
finance-abc7-com	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
financial-content	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	3.5%	$12.25	11.81	0.42	62,638	12.53	11.81	11.83	15.00	6.23	18 mil	19.4	226 mil	0.0	0.00	0.63	
finviz	ctgx	3.55%	12.25			62,638			11.83	-18.33%	96.63%	18.46m	21.12	226.14m			0.58	
fool	ctgx	+3.55%	$12.25	$11.81	0.42	62,638	$12.53	$11.81	$11.83	$15.00	$6.23		23.90	$226.12m				
foxbusiness	ctgx		$12.25		+0.42	62,638			$11.83									
google-finance	ctgx	(3.55%)	12.25	11.81	+0.42	62,638.00	12.53	11.81		15.00	6.23	18.46m	19.51	226.12m			0.63	
howthemarketworks	ctgx	3.55%	12.25	11.81	0.42	60,366	12.53	11.81	11.83									
hpcwire	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
insidestocks	ctgx	+3.55%	12.25	11.83	+0.42	62638	12.53	11.81										
investopedia	ctgx	+3.55 %	$12.25	11.81	+0.42				11.83									
investorguide	ctgx	+3.55%	12.25	11.81	+0.42		12.53	11.81		15.00	6.23		20.36	184.7m			0.581	
marketintellisearch	ctgx	3.55 %	$12.25	$11.81	0.42	59.60k	$12.53	$11.81	$11.83			18.46m	20.40	0.22b	0.0 %		0.58	
marketwatch	ctgx	+3.55%	$12.25	open: 11.81	+0.42	2,500	$12.53	$11.81	$11.83	$15.00	$6.23		21.67	$259.53m			0.57	
minyanville	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
msn-money	ctgx	+3.55%	12.25	11.81	+0.42	62,638	12.53	11.81	11.83	15.00	6.23	18.46 mil	19.44	218.37 mil			0.63	
nasdaq-com	ctgx	3.55%	$ 12.25	$ 11.81	0.42	62,638	$ 12.53	$ 11.81	$ 11.83	$ 15	$ 6.23	18,459,000	19.44	$ 226,122,750			$ 0.63	
optimum	ctgx	+3.55%	12.25 ( 4:30 pm edt)	11.81	+0.42	62,638	12.53	11.81	11.83	15.00	6.23	18.46m	21.1	226.1m			0.58	
paidcontent	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
pc-quote	ctgx	3.55%	12.25	11.81	0.42	62,638	12.53	11.81	11.83	15.00	6.23	20,900,106	22.01587	256,026,000				
personal-wealth-biz	ctgx	+3.55%	12.25	11.81		62,638	12.53	11.81	11.83	15.00	6.23		20.36			0.00	0.581	
predictwallstreet	ctgx	+3.55%	12.25		+0.42	62,638												
raymond-james	ctgx	3.55	12.25	11.81	0.42	62,638	12.53	11.81	12.25	15.00	6.23		17.50				0.70	
renewable-energy-world	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
screamingmedia	ctgx																	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	+3.55%	last trade: 12.25		change: 0.420								p/e ratio: 20.36					
smartmoney	ctgx	(3.55%)	12.25	$11.81	0.42	62,638	$12.53	$11.81	$11.83	$15.00	$6.23			218,400	0.00%	$0.05		
stocknod	ctgx	+3.550%	12.25 usd	11.81	+0.4200	62,638	12.53	11.81	11.83	15.00	6.230	18,458,806						
stockpickr	ctgx	3.55%	$12.25 0.42 | 3.55%	11.81	0.42	62.64k	12.53	11.81	11.83	15.00	6.23							
stocksmart	ctgx	%	$12.73	10.64		1,781	13.53	12.73										
stocktwits	ctgx	3.63%	12.26		+0.43													
streetinsider-com	ctgx	3.55%	12.25	$11.81	+0.42	62,638	$12.53	$11.81	$11.83	$15.00	$6.23		21.12				$0.58	
thecramerreport	ctgx		11.83	13.37	-2.04	135845	13.73	11.61										
thestree	ctgx	3.55%	$12.25	11.81	0.42	62638	12.53	11.81	11.83	-15.0	6.23	1.8458806e7		2.56023639e8				
tickerspy	ctgx	3.55%	$12.25	11.81	+0.42	62,638	12.53	11.81	11.83	15.00	6.23		18.8	218.1m	0.00%	$0.00		
tmx-quotemedia	ctgx	3.55%	12.250	11.810	0.420	62,638	12.530	11.810	11.830	15.000	6.230	18,458,806	18.80	226,120,374			0.63	
updown	ctgx	3.55%	$12.25	$11.81	$0.42	60,138	$12.53	$11.81	$11.83	$15.00	$6.23	18.45b	21.67	$256m			0.64	
wallstreetsurvivor	ctgx	3.55%	12.25	11.81	0.42	60,366	12.53	11.81		15.00	6.23		18.80	$218m			0.52	
yahoo-finance	ctgx	3.55%	12.25	11.81	0.42	62,638	12.53	11.81	11.83	15.00	6.23		21.08	184.67m			0.58	
ycharts-com	ctgx	+3.63%	12.26		+0.43					15.00	6.23		21.14	221.78m	0.00%		0.58	
zacks	ctgx	(3.55%)	12.25		0.42	vol.  62,638	12.53	11.81		15.00	6.23		18.78	218.37 m	0.00	0.00	.63	
advfn	cog	-2.83	70.96	72.47	-2.07	1785494	73.02	70.661										
barchart	cog	-2.83%	70.96	72.47	-2.07	1,785,494	73.02	70.66	73.03	74.09	26.56		87.12	$7.40 b	0.17%	$0.12	+0.84	
barrons	cog	2.83%	70.96	72.47	-2.07	1.783m	73.02	70.661				105.19 million		$7.51 billion	0.17%	$0.03		
bloomberg	cog	-2.834%	70.960	72.470	-2.070	1,785,494	73.020	70.661		74.09	26.62	104.467mil	104.276	7,412.967mil	0.169	0.030 regular cash	0.680	
boston-com	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
bostonmerchant	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
business-insider	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
chron	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
cio-com	cog	-2.83%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838	85.49	7b	0.2	0.12		
cnn-money	cog	-2.83%	70.96	72.47	-2.07	1,782,767	73.02	70.66	73.03				85.5	$7.4b	0.17%			
easystockalterts	cog	-2.86%	70.96	72.47	-2.07	1785494	73.02	70.66	73.03	74.09	26.62		85.49				0.83	
eresearch-fidelity-com	cog	-2.83%	70.9600	72.4700	-2.0700	+130.38%	73.0200	70.6610	73.0300	74.0900	26.6200	104,467,000	2.21	$7.63b	$0.030000	05/24/11		
finance-abc7-com	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
finance-abc7chicago-com	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
financial-content	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
finapps-forbes-com	cog	-2.8%	$70.96	72.47	-2.07	1,785,494	73.02	70.66	73.03	74.09	26.62	104 mil	84.5	7 bil	0.2	0.12	0.84	
finviz	cog	-2.83%	70.96			1,785,494			73.03	-4.22%	167.15%	104.47m	86.94	7.63b		0.12	0.84	
fool	cog	-2.83%	$70.96	$72.47	-2.07	1,785,494	$73.02	$70.66	$73.03	$74.09	$26.62		87.10	$7.41b	0.30%	0.12		
foxbusiness	cog		$70.96		-2.07	1,786,194			$73.03									
google-finance	cog	(-2.83%)	70.96	72.47	-2.07	1.79m	73.02	70.66		74.09	26.62	104.47m	84.61	7.41b	0.17	0.03	0.84	
howthemarketworks	cog	-2.834%	70.96	72.47	-2.07	1,783,167	73.02	70.661	73.03									
hpcwire	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
insidestocks	cog	-2.83%	70.96	72.47	-2.07	1783967	73.02	70.66					price earnings ratio: 79.73					
investopedia	cog	-2.83 %	$70.96	72.47	-2.07				73.03									
investorguide	cog	-2.83%	70.96	72.47	-2.07		73.02	70.661		74.09	26.62		87.99	7.413b			0.83	
marketintellisearch	cog	-2.83 %	$70.96	$72.47	-2.07	1631.60k	$73.02	$70.66	$73.03			104.47m	86.94	7.63b	0.16 %		0.84	
marketwatch	cog	-2.83%	$70.99	open: 72.47	-2.07	4,354	$73.02	$70.66	$73.03	$74.09	$26.62		85.34	$7.51b	0.17%	0.03	0.83	
minyanville	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
msn-money	cog	-2.83%	70.96	72.47	-2.07	1.79 mil	73.02	70.66	73.03	74.09	26.62	104.47 mil	85.49	7.63 bil	0.16%	0.12	0.84	
nasdaq-com	cog	2.83%	$ 70.96		2.07	1,785,494	$ 73.02	$ 70.661	$ 73.03	$ 74.09	$ 26.62	104,467,000	84.48	$ 7,412,978,320	0.16 %	$0.120000	$ 0.84	
optimum	cog	-2.83%	70.96 ( 4:15 pm edt)	72.47	-2.07	1,785,494	73.02	70.66	73.03	74.09	26.62	104.47m	85.5	7.4b	0.17	0.12	0.83	
paidcontent	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
pc-quote	cog	-2.83%	70.96	72.47	-2.07	1,785,494	73.02	70.661	73.03	73.16	26.62	106,454,467	87.12048	7,554,009,000		0.03		
personal-wealth-biz	cog	-2.83%	70.96	72.47	-2.07	1,786,194	73.02	70.661	73.03	74.09	26.62		87.99		0.16	0.12	0.83	
predictwallstreet	cog	-2.83%	70.96		-2.07	1,785,494												
raymond-james	cog	-2.83	70.96	72.47	-2.07	1,785,494	73.02	70.66	70.96	74.09	26.62		84.48				0.84	
renewable-energy-world	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
screamingmedia	cog																	
scroli	cog	-2.83%	cog 70.96	72.47	-2.07	1,439,916	73.02	70.66	73.03	74.09	26.62		84.61				0.84	
simple-stock-quotes	cog	-2.83%	last trade: 70.96		change: -2.070								p/e ratio: 87.99					
smartmoney	cog	(-2.83%)	70.96	$72.47	-2.07	1,785,494	$73.02	$70.66	$73.03	$74.09	$26.62			7,629,200	0.16%	$0.03		
stocknod	cog	-2.834%	70.96 usd	72.47	-2.070	1,785,494	73.02	70.66	73.03	74.09	26.62	104,466,838						
stockpickr	cog	-2.83%	$70.96 -2.07 | -2.83%	72.47	-2.07	1.79m	73.02	70.66	73.03	74.09	26.62							
stocksmart	cog	%	$56.04	37.7		123,307	59.18	55.83										
stocktwits	cog	-2.85%	70.95		-2.08													
streetinsider-com	cog	2.83%	70.96	$72.47	-2.07	1,785,494	$73.02	$70.66	$73.03	$74.09	$26.62		85.49				$0.83	
thecramerreport	cog		73.03	72.12	+0.72	1271617	74.09	71.22										
thestree	cog	-2.83%	$70.96	72.47	-2.07	1785494	73.02	70.66	73.03	-74.09	26.62	1.04466838e8		7.553997056e9				
tickerspy	cog	-2.83%	$70.96	72.47	-2.07	1,785,494	73.02	70.66	73.03	74.09	26.62		88.0	7.6b	0.16%	$0.03		
tmx-quotemedia	cog	-2.83%	70.960	72.470	-2.070	1,786,194	73.020	70.661	73.030	74.090	26.620	104,466,838	88.00	7,412,966,824	0.164	0.030 usd	0.83	
updown	cog	-2.83%	$70.96	$72.47	-$2.07	1,781,640	$73.02	$70.66	$73.03	$74.09	$26.62	104.46b	85.87	$7.55b			0.84	
wallstreetsurvivor	cog	-2.83%	70.96	72.47	-2.07	1,783,167	73.02	70.66		74.09	26.62		88.00	$8b	0.20%	0.12 -	0.98	
yahoo-finance	cog	2.83%	70.96	72.47	2.07	1,785,494	73.02	70.66	73.03	74.09	26.62		85.49	7.41b	0.20%	0.12	0.83	
ycharts-com	cog	-2.85%	70.95		-2.08					74.09	26.62		85.48	7.40b	0.21%		0.83	
zacks	cog	(-2.83%)	70.96		-2.07	vol.  1,785,494	73.02	70.66		74.09	26.62		87.99	7.63 b	0.16	0.12	.83	
advfn	comv	-0.63	3.14	3.14	-0.02	141608	3.24	3.02										
barchart	comv	-0.63%	3.14	3.14	-0.02	560,136	3.24	3.02	3.16	10.01	2.50		0.00	$79.57 m			-1.25	
barrons	comv			3.14		141,608	3.24	3.02				24.67 million		$75.72 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	-0.633%	3.140	3.140	-0.020	141,608	3.240	3.020		10.43	2.50	25.323mil		79.513mil			-0.890	
boston-com	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
bostonmerchant	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
business-insider	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
chron	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
cio-com	comv	-0.63%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633		80m				
cnn-money	comv	-0.63%today&rsquo;s change	3.14data as of 4:00pm et	3.14	-0.02	141,608	3.24	3.02	3.16				nm	$79.5m				
easystockalterts	comv	-0.64%	3.14	3.14	-0.02	141608	3.24	3.02	3.16	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	-0.63%	3.1400	3.1400	-0.0200	-68.59%	3.2400	3.0200	3.1600	10.4300	2.5000	25,323,000	6.06	$80.02m				
finance-abc7-com	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
financial-content	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
finapps-forbes-com	comv	-0.6%	$3.14	3.14	-0.02	141,608	3.24	3.02	3.16	10.43	2.50	25 mil		80 mil	0.0	0.00	-1.25	
finviz	comv	-0.63%	3.14			141,608			3.16	-69.89%	25.60%	25.32m		79.50m			-1.25	
fool	comv	-0.63%	$3.14	$3.14	-0.02	141,608	$3.24	$3.02	$3.16	$10.43	$2.50		0.00	$79.51m				
foxbusiness	comv		$3.14		-0.02	141,608			$3.16									
google-finance	comv	(-0.63%)	3.14	3.14	-0.02	141,608.00	3.24	3.02		10.43	2.50	25.32m		79.51m			-1.25	
howthemarketworks	comv	-0.633%	3.14	3.14	-0.02	141,608	3.24	3.02	3.16									
hpcwire	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
insidestocks	comv	-0.63%	3.14	3.14	-0.02	141608	3.24	3.02										
investopedia	comv	-0.63 %	$3.14	3.14	-0.02				3.16									
investorguide	comv	-0.63%	3.14	3.13	-0.02		3.24	3.02		10.43	2.50			78.0m			-1.252	
marketintellisearch	comv	-0.32 %	$3.15	$3.13	-0.01	140.20k	$3.24	$3.02	$3.16			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	-0.63%	$3.14	open: 3.14	-0.02	141,608	$3.24	$3.02	$3.16	$9.62	$2.50			$75.72m				
minyanville	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
msn-money	comv	-0.63%	3.14	3.14	-0.02	141,608	3.24	3.02	3.16	10.43	2.50	25.32 mil	-2.51	80.02 mil			-1.25	
nasdaq-com	comv	0.63%	$ 3.14	$ 3.14	0.02	141,608	$ 3.24	$ 3.02	$ 3.16	$ 10.43	$ 2.50	25,323,000		$ 79,514,220			$ -1.25	
optimum	comv	-0.63%	3.14 ( 4:30 pm edt)	3.14	-0.02	141,608	3.24	3.02	3.16	10.43	2.50	25.32m		79.5m			-1.25	
paidcontent	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
pc-quote	comv	-0.63%	3.14	3.14	-0.02	141,608	3.24	3.02	3.16	10.43	2.50	24,597,197	-2.44	77,235,000				
personal-wealth-biz	comv	-0.63%	3.14	3.13	-0.02	141,608	3.24	3.02	3.16	10.43	2.50					0.00	-1.252	
predictwallstreet	comv	-0.63%	3.14		-0.02	141,608												
raymond-james	comv	-0.63	3.14	3.14	-0.02	141,608	3.24	3.02	3.14	10.43	2.50						-1.25	
renewable-energy-world	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
screamingmedia	comv																	
scroli	comv	%	comv			0												
simple-stock-quotes	comv	-0.63%	last trade: 3.14		change: -0.020													
smartmoney	comv	(-0.63%)	3.14	$3.14	-0.02	141,608	$3.24	$3.02	$3.16	$10.43	$2.50			80,000	0.00%	$0.00		
stocknod	comv	-0.6329%	3.140 usd	3.140	-0.0200	141,608	3.240	3.020	3.160	10.43	2.500	25,322,633						
stockpickr	comv	-0.63%	$3.14 -0.02 | -0.63%	3.14	-0.02	141.61k	3.24	3.02	3.16	10.43	2.50							
stocksmart	comv	%	$3.44	7.13		26,197	3.58	3.43										
stocktwits	comv	-0.95%	3.13		-0.03													
streetinsider-com	comv	0.63%	3.14	$3.14	-0.02	141,608	$3.24	$3.02	$3.16	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.16	3.42	+0.11	424146	3.57	3.12										
thestree	comv	-0.63%	$3.14	3.14	-0.02	141608	3.24	3.02	3.16	-10.43	2.5	2.5322633e7		7.7234031e7				
tickerspy	comv	-0.63%	$3.14	3.14	-0.02	141,608	3.24	3.02	3.16	10.43	2.50		-2.5	79.9m	0.00%	$0.00		
tmx-quotemedia	comv	-0.63%	3.140	3.140	-0.020	141,608	3.240	3.020	3.160	10.430	2.500	25,322,633		79,513,068			-1.25	
updown	comv	-0.63%	$3.14	$3.14	-$0.02	141,508	$3.24	$3.02	$3.16	$10.43	$2.50	25.32b		$77m			-1.25	
wallstreetsurvivor	comv	-0.63%	3.14	3.14	-0.02	141,608	3.24	3.02		8.99	2.50			$80m			-1.27	
yahoo-finance	comv	0.63%	3.14	3.13	0.02	141,608	3.24	3.02	3.16	10.43	2.50			78.00m			-1.25	
ycharts-com	comv	-0.95%	3.13		-0.03					10.43	2.50			79.31m	0.00%		-1.25	
zacks	comv	(-0.63%)	3.14		-0.02	vol.  141,608	3.24	3.02		10.43	2.50			80.02 m	0.00	0.00	-.8	
advfn	ilmn	-17.69	57.33	63.25	-12.32	10764003	63.5	57.0										
barchart	ilmn	-17.69%	57.33	63.25	-12.32	10,683,331	63.50	57.00	69.65	79.40	42.60		60.22	$7.34 b			+0.86	
barrons	ilmn	17.69%	57.33	63.25	-12.32	10.760m	63.50	57.00				143.43 million		$8.22 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	-17.688%	57.330	63.250	-12.320	10,764,003	63.500	57.000		79.40	41.16	123.132mil	50.734	7,059.158mil			1.130	
boston-com	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
bostonmerchant	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
business-insider	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
chron	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
cio-com	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000	65.90	7b				
cnn-money	ilmn	-17.69%	57.33	63.25	-12.32	10,763,103	63.50	57.00	69.65				65.9	$7.1b				
easystockalterts	ilmn	-19.48%	57.33	63.25	-12.32	10762727	63.50	57.00	69.65	79.40	41.16		65.90				0.87	
eresearch-fidelity-com	ilmn	-17.69%	57.3300	63.2500	-12.3200	+62.92%	63.5000	57.0000	69.6500	79.4000	41.1550	123,132,000	12.44	$8.58b				
finance-abc7-com	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
financial-content	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	-17.7%	$57.33	63.25	-12.32	10,764,003	63.50	57.00	69.65	79.40	41.15	123 mil	65.9	7 bil	0.0	0.00	0.87	
finviz	ilmn	-17.69%	57.33			10,763,903			69.65	-27.80%	39.32%	123.13m	80.06	8.58b			0.87	
fool	ilmn	-17.69%	$57.33	$63.25	-12.32	10,762,327	$63.50	$57.00	$69.65	$79.40	$41.15		83.10	$7.06b				
foxbusiness	ilmn		$57.33		-12.32	10,764,303			$69.65									
google-finance	ilmn	(-17.67%)	57.34	63.25	-12.31	10.76m	63.50	57.00		79.40	41.15	123.13m	66.10	7.06b			0.87	
howthemarketworks	ilmn	-17.688%	57.33	63.25	-12.32	10,763,403	63.5	57	69.65									
hpcwire	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
insidestocks	ilmn	-17.69%	57.33	63.25	-12.32	10513356	63.50	57.00					price earnings ratio: 47.78					
investopedia	ilmn	-17.69 %	$57.33	63.25	-12.32				69.65									
investorguide	ilmn	-17.69%	57.33	63.48	-12.32		63.50	57.00		79.40	41.15		80.71	7.059b			0.863	
marketintellisearch	ilmn	-17.69 %	$57.33	$63.49	-12.32	10654.60k	$63.50	$57.00	$69.65			123.13m	80.06	8.58b	0.0 %		0.87	
marketwatch	ilmn	-17.67%	$57.33	open: 63.25	-12.31	853	$63.50	$57.00	$69.65	$79.40	$42.60		68.68	$8.22b			0.83	
minyanville	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
msn-money	ilmn	-17.69%	57.33	63.25	-12.32	10.76 mil	63.50	57.00	69.65	79.40	41.16	123.13 mil	65.90	8.58 bil			0.87	
nasdaq-com	ilmn	17.69%	$ 57.33	$ 63.49	12.32	10,764,003	$ 63.50	$ 57	$ 69.65	$ 79.40	$ 41.155	123,132,000	65.9	$ 7,059,157,560			$ 0.87	
optimum	ilmn	-17.69%	57.33 ( 4:00 pm edt)	63.25	-12.32	10,761,727	63.50	57.00	69.65	79.40	41.16	123.13m	65.9	7.1b			0.87	
paidcontent	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
pc-quote	ilmn	-17.69%	57.33	63.25	-12.32	10,765,272	63.5	57.0	69.65	79.40	41.16	155,219,780	83.06897	8,898,750,000				
personal-wealth-biz	ilmn	-17.69%	57.33	63.48	-12.32	10,764,203	63.50	57.00	69.65	79.40	41.15		80.71			0.00	0.863	
predictwallstreet	ilmn	-17.69%	57.33		-12.32	10,764,003												
raymond-james	ilmn	-17.69	57.33	63.25	-12.32	10,764,003	63.50	57.00	57.33	79.40	41.16		56.21				1.02	
renewable-energy-world	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,763,403	63.50	57.00	69.65	79.40	41.16	123,132,000						
screamingmedia	ilmn																	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	-17.69%	last trade: 57.33		change: -12.320								p/e ratio: 80.71					
smartmoney	ilmn	(-17.69%)	57.33	$63.25	-12.32	10,764,003	$63.50	$57.00	$69.65	$79.40	$41.16			8,576,100	0.00%	$0.00		
stocknod	ilmn	-17.69%	57.33 usd	63.25	-12.32	10,761,727	63.50	57.00	69.65	79.40	41.16	123,132,000						
stockpickr	ilmn	-17.69%	$57.33 -12.32 | -17.69%	63.25	-12.32	10.76m	63.50	57.00	69.65	79.40	41.16							
stocksmart	ilmn	%	$72.52	64.03		129,060	72.81	71.88										
stocktwits	ilmn	-17.69%	57.33		-12.32													
streetinsider-com	ilmn	17.69%	57.33	$63.25	-12.32	10,762,727	$63.50	$57.00	$69.65	$79.40	$41.16		65.90				$0.87	
thecramerreport	ilmn		69.65	71.53	-2.62	3215158	71.85	68.35										
thestree	ilmn	-17.69%	$57.33	63.25	-12.32	10764003	63.5	57.0	69.65	-79.4	41.16	1.23132e8		8.89874964e9				
tickerspy	ilmn	-17.69%	$57.33	63.25	-12.32	10,762,327	63.50	57.00	69.65	79.40	41.16		61.1	8.5b	0.00%	$0.00		
tmx-quotemedia	ilmn	-17.69%	57.330	63.250	-12.320	10,764,303	63.500	57.000	69.650	79.400	41.155	123,132,000	80.10	7,059,157,560			0.87	
updown	ilmn	-17.69%	$57.33	$63.49	-$12.32	10,760,015	$63.50	$57.00	$69.65	$79.40	$41.16	123.13b	70.70	$8.89b			1.02	
wallstreetsurvivor	ilmn	-17.69%	57.33	63.25	-12.32	10,763,403	63.50	57.00		79.40	42.60		80.10	$9b			0.87	
yahoo-finance	ilmn	17.69%	57.33	63.48	12.32	10,763,903	63.50	57.00	69.65	79.40	41.15		66.43	7.06b			0.86	
ycharts-com	ilmn	-17.69%	57.33		-12.32					79.40	41.15		65.90	7.34b	0.00%		0.87	
zacks	ilmn	(-17.69%)	57.33		-12.32	vol.  10,763,103	63.50	57.00		79.40	41.16		52.76	8.58 b	0.00	0.00	1.32	
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	11.45	+0.00	36296	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	-1.42 %	$39.61	$39.85	-0.57	74.10k	$40.00	$38.81	$40.18						%			
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	$11.45		36,296	$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	-1.62	6.69	6.78	-0.11	80091	6.78	6.54										
barchart	outd	-1.62%	6.69	6.78	-0.11	98,115	6.78	6.54	6.80	8.50	4.67		85.00	$170.26 m			+0.08	
barrons	outd	1.62%	6.69	6.78	-0.11	79,614	6.78	6.54				25.63 million		$175.96 million		$0.25		
bloomberg	outd	-1.618%	6.690	6.780	-0.110	80,091	6.780	6.540		8.50	4.67	25.427mil	83.625	170.105mil		0.250 return of capital	0.080	
boston-com	outd	-1.618%	6.690 usd	6.780	-0.1100	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804						
bostonmerchant	outd	-1.618%	6.690 usd	6.780	-0.1100	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804						
business-insider	outd	-1.618%	6.690 usd	6.780	-0.1100	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804						
chron	outd	-1.618%	6.690 usd	6.780	-0.1100	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804						
cio-com	outd	-1.62%	6.690 usd	6.780	-0.1100	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804	83.62	170m				
cnn-money	outd	-1.62%	6.69	6.77	-0.11	80,091	6.78	6.54	6.80				83.6	$170.1m				
easystockalterts	outd	-1.62%	6.69	6.78	-0.11	80091	6.78	6.54	6.80	8.50	4.84		83.63				0.08	
eresearch-fidelity-com	outd	-1.62%	6.6900	6.7800	-0.1100	+19.93%	6.7800	6.5400	6.8000	8.5000	4.8401	25,427,000	20.76	$172.90m				
finance-abc7-com	outd	-1.618%	6.690 usd	6.780	-0.1100	79,614	6.780	6.540	6.800	8.500	4.840	25,426,804						
finance-abc7chicago-com	outd	-1.618%	6.690 usd	6.780	-0.1100	79,614	6.780	6.540	6.800	8.500	4.840	25,426,804						
financial-content	outd	-1.618%	6.690 usd	6.780	-0.1100	79,614	6.780	6.540	6.800	8.500	4.840	25,426,804						
finapps-forbes-com	outd	-1.6%	$6.69	6.78	-0.11	79,614	6.78	6.54	6.80	8.50	4.84	25 mil	83.6	170 mil	0.0	0.00	0.08	
finviz	outd	-1.62%	6.69			79,614			6.80	-21.29%	38.22%	25.43m	83.63	170.13m			0.08	
fool	outd	-1.62%	$6.69	$6.78	-0.11	79,614	$6.78	$6.54	$6.80	$8.50	$4.84		85.00	$170.11m				
foxbusiness	outd		$6.69		-0.11	80,091			$6.80									
google-finance	outd	(-1.62%)	6.69	6.78	-0.11	80,091.00	6.78	6.54		8.50	4.84	25.43m	88.14	170.11m	null	null	0.08	
howthemarketworks	outd	-1.618%	6.69	6.78	-0.11	79,614	6.78	6.54	6.8									
hpcwire	outd	-1.618%	6.690 usd	6.780	-0.1100	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804						
insidestocks	outd	-1.62%	6.69	6.78	-0.11	79600	6.78	6.54										
investopedia	outd	-1.62 %	$6.69	6.78	-0.11				6.80									
investorguide	outd	-1.62%	6.69	6.78	-0.11		6.78	6.54		8.50	4.84		87.18	165.6m			0.078	
marketintellisearch	outd	-1.62 %	$6.69	$6.78	-0.11	45.50k	$6.78	$6.54	$6.80			25.43m	85.00	0.17b	0.0 %		0.08	
marketwatch	outd	-1.62%	$6.69	open: 6.78	-0.11	2,916	$6.78	$6.54	$6.80	$8.50	$4.84		85.44	$175.96m		0.25	0.08	
minyanville	outd	-1.618%	6.690 usd	6.780	-0.1100	79,614	6.780	6.540	6.800	8.500	4.840	25,426,804						
msn-money	outd	-1.62%	6.69	6.78	-0.11	79,614	6.78	6.54	6.80	8.50	4.84	25.43 mil	83.63	172.9 mil			0.08	
nasdaq-com	outd	1.62%	$ 6.69	$ 6.78	0.11	80,091	$ 6.78	$ 6.54	$ 6.80	$ 8.50	$ 4.8401	25,427,000	83.63	$ 170,106,630			$ 0.08	
optimum	outd	-1.62%	6.69 ( 5:20 pm edt)	6.78	-0.11	79,614	6.78	6.54	6.80	8.50	4.84	25.43m	83.6	170.1m			0.08	
paidcontent	outd	-1.618%	6.690 usd	6.780	-0.1100	79,614	6.780	6.540	6.800	8.500	4.840	25,426,804						
pc-quote	outd	-1.62%	6.69	6.78	-0.11	80,091	6.78	6.54	6.8	8.50	4.84	25,845,082	85.0	172,904,000		0.25		
personal-wealth-biz	outd	-1.62%	6.69	6.78	-0.11	80,091	6.78	6.54	6.80	8.50	4.84		87.18			0.00	0.078	
predictwallstreet	outd	-1.62%	6.69		-0.11	79,614												
raymond-james	outd	-1.62	6.69	6.78	-0.11	79,614	6.78	6.54	6.69	8.50	4.84		83.63				0.08	
renewable-energy-world	outd	-1.618%	6.690 usd	6.780	-0.1100	79,614	6.780	6.540	6.800	8.500	4.840	25,426,804						
screamingmedia	outd																	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	-1.62%	last trade: 6.69		change: -0.110								p/e ratio: 87.18					
smartmoney	outd	(-1.62%)	6.69	$6.78	-0.11	80,091	$6.78	$6.54	$6.80	$8.50	$4.84			172,900	0.00%	$0.00		
stocknod	outd	-1.618%	6.690 usd	6.780	-0.1100	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804						
stockpickr	outd	-1.62%	$6.69 -0.11 | -1.62%	6.78	-0.11	79.61k	6.78	6.54	6.80	8.50	4.84							
stocksmart	outd	%	$5.99	7.06		4,176	6.1	5.97										
stocktwits	outd	-1.47%	6.70		-0.10													
streetinsider-com	outd	1.62%	6.69	$6.78	-0.11	80,091	$6.78	$6.54	$6.80	$8.50	$4.84		83.63				$0.08	
thecramerreport	outd		6.80	6.86	0.00	7936	6.9145	6.80										
thestree	outd	-1.62%	$6.69	6.78	-0.11	79614	6.78	6.54	6.8	-8.5	4.84	2.5426804e7		1.72902267e8				
tickerspy	outd	-1.62%	$6.69	6.78	-0.11	79,614	6.78	6.54	6.80	8.50	4.84		85.0	172.9m	0.00%	$0.25		
tmx-quotemedia	outd	-1.62%	6.690	6.780	-0.110	80,091	6.780	6.540	6.800	8.500	4.840	25,426,804	85.00	170,105,319			0.08	
updown	outd	-1.62%	$6.69	$6.78	-$0.11	77,175	$6.78	$6.54	$6.80	$8.50	$4.84	25.42b	86.69	$173m			0.08	
wallstreetsurvivor	outd	-1.62%	6.69	6.78	-0.11	79,614	6.78	6.54		8.50	4.84		85.00	$173m			0.05	
yahoo-finance	outd	1.62%	6.69	6.78	0.11	80,091	6.78	6.54	6.80	8.50	4.84		85.77	165.57m			0.08	
ycharts-com	outd	-1.47%	6.70		-0.10					8.50	4.84		83.75	170.51m	0.00%		0.08	
zacks	outd	(-1.62%)	6.69		-0.11	vol.  80,091	6.78	6.54		8.50	4.84		85	172.90 m	0.00	0.00	.08	
advfn	utr	-1.65	28.1	28.46	-0.47	155168	28.5	28.1										
barchart	utr	-1.65%	28.10	28.46	-0.47	155,168	28.50	28.10	28.57	31.44	22.13		9.76	$1.71 b	3.35%	$0.96	+3.11	
barrons	utr	1.65%	28.10	28.46	-0.47	149,987	28.50	28.10				61.77 million		$1.74 billion	3.42%	$0.24		
bloomberg	utr	-1.645%	28.100	28.460	-0.470	155,168	28.500	28.100		31.69	22.70	60.453mil	9.929	1,698.729mil	3.273	0.240 regular cash	2.830	
boston-com	utr	-1.645%	28.10 usd	28.46	-0.4700	155,168	28.50	28.10	28.57	31.69	22.70	60,452,971						
bostonmerchant	utr	-1.645%	28.10 usd	28.46	-0.4700	155,168	28.50	28.10	28.57	31.69	22.70	60,452,971						
business-insider	utr	-1.645%	28.10 usd	28.46	-0.4700	155,168	28.50	28.10	28.57	31.69	22.70	60,452,971						
chron	utr	-1.645%	28.10 usd	28.46	-0.4700	155,168	28.50	28.10	28.57	31.69	22.70	60,452,971						
cio-com	utr	-1.65%	28.10 usd	28.46	-0.4700	155,168	28.50	28.10	28.57	31.69	22.70	60,452,971	9.065	2b	3.3	0.96		
cnn-money	utr	-1.65%	28.10	28.46	-0.47	155,268	28.50	28.10	28.57				9.1	$1.7b	3.42%			
easystockalterts	utr	-1.65%	28.10	28.46	-0.47	155168	28.50	28.10	28.57	31.69	22.70		9.06				3.10	
eresearch-fidelity-com	utr	-1.65%	28.1000	28.4600	-0.4700	+4.23%	28.5000	28.1000	28.5700	31.6900	22.7000	60,453,000	2.49	$1.73b	$0.240000	05/27/11		
finance-abc7-com	utr	-1.645%	28.10 usd	28.46	-0.4700	154,868	28.50	28.10	28.57	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	-1.645%	28.10 usd	28.46	-0.4700	154,868	28.50	28.10	28.57	31.69	22.70	60,452,971						
financial-content	utr	-1.645%	28.10 usd	28.46	-0.4700	154,868	28.50	28.10	28.57	31.69	22.70	60,452,971						
finapps-forbes-com	utr	-1.6%	$28.10	28.46	-0.47	154,868	28.50	28.10	28.57	31.69	22.70	60 mil		2 bil	3.4	0.96		
finviz	utr	-1.65%	28.10			154,868			28.57	-10.62%	27.00%	60.45m	8.98	1.70b		0.96	3.13	
fool	utr	-1.65%	$28.10	$28.46	-0.47	154,868	$28.50	$28.10	$28.57	$31.69	$22.70		9.30	$1.70b	3.50%	0.96		
foxbusiness	utr		$28.10		-0.47	155,168			$28.57									
google-finance	utr	(-1.65%)	28.10	28.46	-0.47	155,168.00	28.50	28.10		31.69	22.70	60.45m	8.97	1.70b	3.42	0.24	3.13	
howthemarketworks	utr	-1.645%	28.1	28.46	-0.47	150,087	28.5	28.1	28.57									
hpcwire	utr	-1.645%	28.10 usd	28.46	-0.4700	155,168	28.50	28.10	28.57	31.69	22.70	60,452,971						
insidestocks	utr	-1.65%	28.10	28.46	-0.47	150087	28.50	28.10					price earnings ratio: 9.12					
investopedia	utr	-1.65 %	$28.10	28.46	-0.47				28.57									
investorguide	utr	-1.65%	28.10	28.46	-0.47		28.50	28.10		31.69	22.70		9.22	1.699b			3.098	
marketintellisearch	utr	-1.65 %	$28.10	$28.46	-0.47	139.20k	$28.50	$28.10	$28.57			60.45m	9.13	1.73b	3.36 %		3.13	
marketwatch	utr	-1.65%	$28.10	open: 28.46	-0.47	5,771	$28.50	$28.10	$28.57	$31.69	$22.70		9.07	$1.74b	3.42%	0.24	3.10	
minyanville	utr	-1.645%	28.10 usd	28.46	-0.4700	154,868	28.50	28.10	28.57	31.69	22.70	60,452,971						
msn-money	utr	-1.65%	28.10	28.46	-0.47	154,868	28.50	28.10	28.57	31.69	22.70	60.45 mil	8.98	1.73 bil	3.36%	0.96	3.11	
nasdaq-com	utr	1.65%	$ 28.10		0.47	154,868	$ 28.50	$ 28.10	$ 28.57	$ 31.69	$ 22.70	60,453,000	9.04	$ 1,698,729,300	3.36 %	$0.960000	$ 3.11	
optimum	utr	-1.65%	28.10 ( 4:15 pm edt)	28.46	-0.47	154,868	28.50	28.10	28.57	31.69	22.70	60.45m	9.1	1.7b	3.42	0.96	3.10	
paidcontent	utr	-1.645%	28.10 usd	28.46	-0.4700	154,868	28.50	28.10	28.57	31.69	22.70	60,452,971						
pc-quote	utr	-1.65%	28.1	28.46	-0.47	155,168	28.5	28.1	28.57	31.69	22.70	61,700,783	9.16294	1,733,792,000		0.24		
personal-wealth-biz	utr	-1.65%	28.10	28.46	-0.47	155,168	28.50	28.10	28.57	31.69	22.70		9.22		3.22	0.92	3.098	
predictwallstreet	utr	-1.65%	28.10		-0.47	154,868												
raymond-james	utr	-1.65	28.10	28.46	-0.47	154,868	28.50	28.10	28.10	31.69	22.70		8.98				3.13	
renewable-energy-world	utr	-1.645%	28.10 usd	28.46	-0.4700	154,868	28.50	28.10	28.57	31.69	22.70	60,452,971						
screamingmedia	utr																	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	-1.65%	last trade: 28.10		change: -0.470								p/e ratio: 9.22					
smartmoney	utr	(-1.65%)	28.10	$28.46	-0.47	154,868	$28.50	$28.10	$28.57	$31.69	$22.70			1,727,100	3.36%	$0.24		
stocknod	utr	-1.645%	28.10 usd	28.46	-0.4700	154,868	28.50	28.10	28.57	31.69	22.70	60,452,971						
stockpickr	utr	-1.65%	$28.10 -0.47 | -1.65%	28.46	-0.47	154.87k	28.50	28.10	28.57	31.69	22.70							
stocksmart	utr	%	$28.72	24.58		20,807	29.87	28.72										
stocktwits	utr	-1.61%	28.11		-0.46													
streetinsider-com	utr	1.65%	28.10	$28.46	-0.47	154,868	$28.50	$28.10	$28.57	$31.69	$22.70		9.06				$3.10	
thecramerreport	utr		28.57	28.65	-0.11	73731	28.78	28.51										
thestree	utr	-1.65%	$28.1	28.46	-0.47	154868	28.5	28.1	28.57	-31.69	22.7	6.0452971e7		1.733791208e9				
tickerspy	utr	-1.65%	$28.10	28.46	-0.47	154,868	28.50	28.10	28.57	31.69	22.70		9.1	1.7b	3.36%	$0.24		
tmx-quotemedia	utr	-1.65%	28.100	28.460	-0.470	155,168	28.500	28.100	28.570	31.690	22.700	60,452,971	9.20	1,698,728,485	3.416	0.240 usd	3.09	
updown	utr	-1.65%	$28.10	$28.46	-$0.47	149,897	$28.50	$28.10	$28.57	$31.69	$22.70	60.45b	9.23	$1.73b			3.11	
wallstreetsurvivor	utr	-1.65%	28.10	28.46	-0.47	150,087	28.50	28.10		31.69	22.70		9.20	$2b	3.40%	0.88 -	2.97	
yahoo-finance	utr	1.65%	28.10	28.46	0.47	155,168	28.50	28.10	28.57	31.69	22.70		9.07	1.70b	3.30%	0.96	3.10	
ycharts-com	utr	-1.61%	28.11		-0.46					31.69	22.70		9.07	1.71b	3.35%		3.10	
zacks	utr	(-1.65%)	28.10		-0.47	vol.  155,168	28.50	28.10		31.69	22.70		9.72	1.73 b	3.36	0.96	2.94	
advfn	coo	-1.98	76.85	77.89	-1.55	475318	78.01	76.21										
barchart	coo	-1.98%	76.85	77.89	-1.55	475,318	78.01	76.21	78.40	82.21	38.27		20.75	$3.55 b	0.08%	$0.06	+3.58	
barrons	coo	1.98%	76.85	77.89	-1.55	473,123	78.01	76.21				46.50 million		$3.78 billion	0.08%	$0.03		
bloomberg	coo	-1.977%	76.850	77.890	-1.550	475,318	78.010	76.210		82.24	38.30	46.933mil	20.603	3,606.797mil	0.078	0.030 regular cash	3.730	
boston-com	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
bostonmerchant	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
business-insider	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
chron	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
cio-com	coo	-1.98%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942	21.47	4b	0.1	0.06		
cnn-money	coo	-1.98%	76.85	77.83	-1.55	474,918	78.01	76.21	78.40				21.5	$3.6b	0.08%			
easystockalterts	coo	-1.99%	76.85	77.89	-1.55	475318	78.01	76.21	78.40	82.24	38.30		21.47				3.58	
eresearch-fidelity-com	coo	-1.98%	76.8500	77.8900	-1.5500	+96.59%	78.0100	76.2100	78.4000	82.2400	38.3007	46,933,000	2.29	$3.68b	$0.030000	08/05/11		
finance-abc7-com	coo	-1.977%	76.85 usd	77.89	-1.550	474,918	78.01	76.21	78.40	82.24	38.30	46,932,942						
finance-abc7chicago-com	coo	-1.977%	76.85 usd	77.89	-1.550	474,918	78.01	76.21	78.40	82.24	38.30	46,932,942						
financial-content	coo	-1.977%	76.85 usd	77.89	-1.550	474,918	78.01	76.21	78.40	82.24	38.30	46,932,942						
finapps-forbes-com	coo	-2.0%	$76.85	77.89	-1.55	474,918	78.01	76.21	78.40	82.24	38.30	47 mil	21.5	4 bil	0.1	0.06	3.58	
finviz	coo	-1.98%	76.85			474,918			78.40	-6.52%	100.81%	46.93m	21.53	3.61b		0.06	3.57	
fool	coo	-1.98%	$76.85	$77.89	-1.55	474,373	$78.01	$76.21	$78.40	$82.24	$38.30		22.10	$3.61b	0.20%	0.06		
foxbusiness	coo		$76.85		-1.55	475,318			$78.40									
google-finance	coo	(-1.98%)	76.85	77.89	-1.55	475,318.00	78.01	76.21		82.24	38.30	46.93m	21.54	3.61b	0.08	0.03	3.57	
howthemarketworks	coo	-1.977%	76.85	77.89	-1.55	474,193	78.01	76.21	78.4									
hpcwire	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
insidestocks	coo	-1.98%	76.85	77.89	-1.55	473123	78.01	76.21					price earnings ratio: 19.86					
investopedia	coo	-1.98 %	$76.85	77.89	-1.55				78.40									
investorguide	coo	-1.98%	76.85	77.89	-1.55		78.01	76.21		82.24	38.30		21.97	3.607b			3.569	
marketintellisearch	coo	-1.98 %	$76.85	$77.89	-1.55	452.70k	$78.01	$76.21	$78.40			46.93m	21.96	3.68b	0.08 %		3.57	
marketwatch	coo	-1.98%	$76.85	open: 77.89	-1.55	9,850	$78.01	$76.21	$78.40	$82.24	$38.30		21.99	$3.78b	0.08%	0.03	3.49	
minyanville	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
msn-money	coo	-1.98%	76.85	77.89	-1.55	475,318	78.01	76.21	78.40	82.24	38.30	46.93 mil	21.47	3.68 bil	0.08%	0.06	3.57	
nasdaq-com	coo	1.98%	$ 76.85		1.55	475,318	$ 78.01	$ 76.21	$ 78.40	$ 82.24	$ 38.3007	46,933,000	21.47	$ 3,606,801,050	0.08 %	$0.060000	$ 3.58	
optimum	coo	-1.98%	76.85 ( 4:15 pm edt)	77.89	-1.55	474,918	78.01	76.21	78.40	82.24	38.30	46.93m	21.5	3.6b	0.08	0.06	3.58	
paidcontent	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
pc-quote	coo	-1.98%	76.85	77.89	-1.55	475,318	78.01	76.21	78.4	82.24	38.30	48,398,701	22.13687	3,719,440,000		0.03		
personal-wealth-biz	coo	-1.98%	76.85	77.89	-1.55	475,318	78.01	76.21	78.40	82.24	38.30		21.97		0.08	0.06	3.569	
predictwallstreet	coo	-1.98%	76.85		-1.55	475,318												
raymond-james	coo	-1.98	76.85	77.89	-1.55	475,318	78.01	76.21	76.85	82.24	38.30		20.94				3.67	
renewable-energy-world	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
screamingmedia	coo																	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	-1.98%	last trade: 76.85		change: -1.550								p/e ratio: 21.97					
smartmoney	coo	(-1.98%)	76.85	$77.89	-1.55	475,318	$78.01	$76.21	$78.40	$82.24	$38.30			3,679,500	0.08%	$0.03		
stocknod	coo	-1.977%	76.85 usd	77.89	-1.550	475,318	78.01	76.21	78.40	82.24	38.30	46,932,942						
stockpickr	coo	-1.98%	$76.85 -1.55 | -1.98%	77.89	-1.55	474.92k	78.01	76.21	78.40	82.24	38.30							
stocksmart	coo	%	$73.54	56.21		18,929	75.3	73.51										
stocktwits	coo	-1.98%	76.85		-1.55													
streetinsider-com	coo	1.98%	76.85	$77.89	-1.55	475,318	$78.01	$76.21	$78.40	$82.24	$38.30		21.47				$3.58	
thecramerreport	coo		78.40	79.17	-0.85	264099	79.24	78.17										
thestree	coo	-1.98%	$76.85	77.89	-1.55	474918	78.01	76.21	78.4	-82.24	38.3	4.6932942e7		3.719435654e9				
tickerspy	coo	-1.98%	$76.85	77.89	-1.55	475,318	78.01	76.21	78.40	82.24	38.30		21.9	3.6b	0.08%	$0.03		
tmx-quotemedia	coo	-1.98%	76.850	77.890	-1.550	475,318	78.010	76.210	78.400	82.240	38.301	46,932,942	21.90	3,606,796,593	0.077	0.030 usd	3.58	
updown	coo	-1.98%	$76.85	$77.89	-$1.55	465,468	$78.01	$76.21	$78.40	$82.24	$38.30	46.93b	21.60	$3.71b				
wallstreetsurvivor	coo	-1.98%	76.85	77.89	-1.55	474,193	78.01	76.21		82.24	39.00		21.90	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	1.98%	76.85	77.89	1.55	475,318	78.01	76.21	78.40	82.24	38.30		21.53	3.61b	0.10%	0.06	3.57	
ycharts-com	coo	-1.98%	76.85		-1.55					82.24	38.30		21.47	3.55b	0.10%		3.58	
zacks	coo	(-1.98%)	76.85		-1.55	vol.  475,318	78.01	76.21		82.24	38.30		20.52	3.68 b	0.08	0.06	3.82	
advfn	auxl	-1.60	19.08	19.33	-0.31	1134148	19.44	18.59										
barchart	auxl	-1.60%	19.08	19.33	-0.31	2,298,142	19.44	18.59	19.39	28.56	18.55		0.00	$914.31 m			-1.14	
barrons	auxl	1.60%	19.08	19.33	-0.31	1.134m	19.44	18.59				47.43 million		$960.63 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	-1.599%	19.080	19.330	-0.310	1,134,148	19.440	18.590		28.56	18.55	47.840mil		912.790mil			-1.140	
boston-com	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
bostonmerchant	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
business-insider	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
chron	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
cio-com	auxl	-1.60%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162		913m				
cnn-money	auxl	-1.60%	19.08	19.33	-0.31	1,126,338	19.44	18.59	19.39				nm	$912.8m				
easystockalterts	auxl	-1.60%	19.08	19.33	-0.31	1134148	19.44	18.59	19.39	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	-1.60%	19.0800	19.3300	-0.3100	-13.98%	19.4400	18.5900	19.3900	28.5600	18.5500	47,840,000	14.67	$927.62m				
finance-abc7-com	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
financial-content	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	-1.6%	$19.08	19.33	-0.31	1,134,148	19.44	18.59	19.39	28.56	18.55	48 mil		913 mil	0.0	0.00	-1.14	
finviz	auxl	-1.60%	19.08			1,134,148			19.39	-33.19%	2.86%	47.84m		927.62m			-1.14	
fool	auxl	-1.60%	$19.08	$19.33	-0.31	1,134,148	$19.44	$18.59	$19.39	$28.56	$18.55		0.00	$912.79m				
foxbusiness	auxl		$19.08		-0.31	1,135,935			$19.39									
google-finance	auxl	(-1.70%)	19.06	19.33	-0.33	1.13m	19.44	18.59		28.56	18.55	47.84m		911.83m			-1.14	
howthemarketworks	auxl	-1.599%	19.08	19.33	-0.31	1,120,426	19.44	18.59	19.39									
hpcwire	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
insidestocks	auxl	-1.60%	19.08	19.33	-0.31	1134248	19.44	18.59										
investopedia	auxl	-1.60 %	$19.08	19.33	-0.31				19.39									
investorguide	auxl	-1.60%	19.08	19.33	-0.31		19.44	18.59		28.56	18.55			912.2m			-1.145	
marketintellisearch	auxl	-1.6 %	$19.08	$19.33	-0.31	1112.10k	$19.44	$18.59	$19.39			47.84m	0.00	0.93b	0.0 %		-1.14	
marketwatch	auxl	-1.60%	$19.06	open: 19.33	-0.31	18,400	$19.44	$18.59	$19.39	$28.56	$18.55			$960.63m				
minyanville	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
msn-money	auxl	-1.60%	19.08	19.33	-0.31	1.13 mil	19.44	18.59	19.39	28.56	18.55	47.84 mil	-16.59	927.62 mil			-1.15	
nasdaq-com	auxl	1.6%	$ 19.08	$ 19.33	0.31	1,134,148	$ 19.44	$ 18.59	$ 19.39	$ 28.56	$ 18.55	47,840,000		$ 912,787,200			$ -1.14	
optimum	auxl	-1.60%	19.08 ( 4:30 pm edt)	19.33	-0.31	1,134,148	19.44	18.59	19.39	28.56	18.55	47.84m		912.8m			-1.14	
paidcontent	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
pc-quote	auxl	-1.60%	19.08	19.33	-0.31	1,134,148	19.44	18.59	19.39	28.56	18.55	49,419,623	-17.13913	942,926,000				
personal-wealth-biz	auxl	-1.60%	19.08	19.33	-0.31	1,135,935	19.44	18.59	19.39	28.56	18.55					0.00	-1.145	
predictwallstreet	auxl	-1.60%	19.06		-0.31	1,134,148												
raymond-james	auxl	-1.60	19.08	19.33	-0.31	1,134,148	19.44	18.59	19.08	28.56	18.55						-1.14	
renewable-energy-world	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
screamingmedia	auxl																	
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	-1.60%	last trade: 19.08		change: -0.310													
smartmoney	auxl	(-1.60%)	19.08	$19.33	-0.31	1,134,148	$19.44	$18.59	$19.39	$28.56	$18.55			927,600	0.00%	$0.00		
stocknod	auxl	-1.599%	19.08 usd	19.33	-0.3100	1,134,148	19.44	18.59	19.39	28.56	18.55	47,840,162						
stockpickr	auxl	-1.60%	$19.08 -0.31 | -1.60%	19.33	-0.31	1.13m	19.44	18.59	19.39	28.56	18.55							
stocksmart	auxl	%	$22.02	21.12		39,277	22.47	21.96										
stocktwits	auxl	-1.55%	19.09		-0.30													
streetinsider-com	auxl	1.6%	19.08	$19.33	-0.31	1,134,148	$19.44	$18.59	$19.39	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.39	19.77	-0.32	1143798	19.94	19.37										
thestree	auxl	-1.6%	$19.08	19.33	-0.31	1134148	19.44	18.59	19.39	-28.56	18.55	4.7840162e7		9.42929593e8				
tickerspy	auxl	-1.60%	$19.08	19.33	-0.31	1,134,148	19.44	18.59	19.39	28.56	18.55		-16.9	927.5m	0.00%	$0.00		
tmx-quotemedia	auxl	-1.60%	19.080	19.330	-0.310	1,135,935	19.440	18.590	19.390	28.560	18.550	47,840,162		912,790,291			-1.14	
updown	auxl	-1.60%	$19.08	$19.33	-$0.31	1,115,932	$19.44	$18.59	$19.39	$28.56	$18.55	47.84b		$943m			-1.14	
wallstreetsurvivor	auxl	-1.60%	19.08	19.33	-0.31	1,120,426	19.44	18.59		28.56	18.55			$928m			-1.08	
yahoo-finance	auxl	1.60%	19.08	19.33	0.31	1,134,148	19.44	18.59	19.39	28.56	18.55			912.23m			-1.15	
ycharts-com	auxl	-1.55%	19.09		-0.30					28.56	18.55			914.79m	0.00%		-1.15	
zacks	auxl	(-1.60%)	19.08		-0.31	vol.  1,134,148	19.44	18.59		28.56	18.55			927.62 m	0.00	0.00	-1.14	
advfn	pss	-2.72	12.17	12.49	-0.34	2201783	12.51	11.98										
barchart	pss	-2.72%	12.17	12.49	-0.34	2,201,783	12.51	11.98	12.51	23.96	11.98		9.45	$749.19 m			+1.33	
barrons	pss	2.72%	12.17	12.49	-0.34	2.196m	12.51	11.98				63.34 million		$800.20 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-2.718%	12.170	12.490	-0.340	2,201,783	12.510	11.980		23.96	11.98	61.554mil	9.082	749.114mil			1.340	
boston-com	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
bostonmerchant	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
business-insider	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
chron	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
cio-com	pss	-2.72%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169	9.082	749m				
cnn-money	pss	-2.72%	12.17	12.49	-0.34	2,201,783	12.51	11.98	12.51				9.1	$749.1m				
easystockalterts	pss	-2.72%	12.17	12.49	-0.34	2201783	12.51	11.98	12.51	23.96	12.41		9.08				1.34	
eresearch-fidelity-com	pss	-2.72%	12.1700	12.4900	-0.3400	-26.33%	12.5100	11.9800	12.5100	23.9600	12.4100	61,554,000	9.13	$770.04m				
finance-abc7-com	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
financial-content	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-2.7%	$12.17	12.49	-0.34	2,201,783	12.51	11.98	12.51	23.96	12.41	62 mil	9.1	749 mil	0.0	0.00	1.33	
finviz	pss	-2.72%	12.17			2,201,783			12.51	-49.21%	-1.93%	61.55m	9.41	769.99m			1.33	
fool	pss	-2.72%	$12.17	$12.49	-0.34	2,196,472	$12.51	$11.98	$12.51	$23.96	$12.41		9.40	$749.11m				
foxbusiness	pss		$12.17		-0.34	2,207,325			$12.51									
google-finance	pss	(-2.72%)	12.17	12.49	-0.34	2.20m	12.51	11.98		23.96	11.98	61.55m	9.14	749.11m			1.33	
howthemarketworks	pss	-2.718%	12.17	12.49	-0.34	2,196,472	12.51	11.98	12.51									
hpcwire	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
insidestocks	pss	-2.72%	12.17	12.49	-0.34	2196672	12.51	11.98					price earnings ratio: 9.15					
investopedia	pss	-2.72 %	$12.17	12.49	-0.34				12.51									
investorguide	pss	-2.72%	12.17	12.49	-0.34		12.51	11.98		23.96	12.41		9.42	749.1m			1.328	
marketintellisearch	pss	-2.72 %	$12.17	$12.49	-0.34	2128.60k	$12.51	$11.98	$12.51			61.55m	9.41	0.77b	0.0 %		1.33	
marketwatch	pss	-2.72%	$12.17	open: 12.49	-0.34	5,734	$12.51	$11.98	$12.51	$23.96	$11.98		8.83	$800.20m			1.38	
minyanville	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
msn-money	pss	-2.72%	12.17	12.49	-0.34	2.2 mil	12.51	11.98	12.51	23.96	12.41	61.55 mil	9.08	770.04 mil			1.33	
nasdaq-com	pss	2.72%	$ 12.17		0.34	2,201,783	$ 12.51	$ 11.98	$ 12.51	$ 23.96	$ 12.41	61,554,000	9.15	$ 749,112,180			$ 1.33	
optimum	pss	-2.72%	12.17 ( 4:15 pm edt)	12.49	-0.34	2,201,783	12.51	11.98	12.51	23.96	12.41	61.55m	9.1	749.1m			1.34	
paidcontent	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
pc-quote	pss	-2.72%	12.17	12.49	-0.34	2,205,283	12.51	11.98	12.51	23.96	12.41	64,032,342	9.44776	779,274,000				
personal-wealth-biz	pss	-2.72%	12.17	12.49	-0.34	2,207,325	12.51	11.98	12.51	23.96	12.41		9.42			0.00	1.328	
predictwallstreet	pss	-2.72%	12.17		-0.34	2,201,783												
raymond-james	pss	-2.72	12.17	12.49	-0.34	2,201,783	12.51	11.98	12.17	23.96	12.41		9.02				1.35	
renewable-energy-world	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
screamingmedia	pss																	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-2.72%	last trade: 12.17		change: -0.340								p/e ratio: 9.42					
smartmoney	pss	(-2.72%)	12.17	$12.49	-0.34	2,201,783	$12.51	$11.98	$12.51	$23.96	$12.41			770,000	0.00%	$0.00		
stocknod	pss	-2.718%	12.17 usd	12.49	-0.3400	2,201,783	12.51	11.98	12.51	23.96	12.41	61,554,169						
stockpickr	pss	-2.72%	$12.17 -0.34 | -2.72%	12.49	-0.34	2.20m	12.51	11.98	12.51	23.96	12.41							
stocksmart	pss	%	$14.9	20.93		143,623	15.62	14.83										
stocktwits	pss	-2.72%	12.17		-0.34													
streetinsider-com	pss	2.72%	12.17	$12.49	-0.34	2,201,783	$12.51	$11.98	$12.51	$23.96	$12.41		9.08				$1.34	
thecramerreport	pss		12.51	12.68	-0.15	2029170	12.85	12.46										
thestree	pss	-2.72%	$12.17	12.49	-0.34	2201783	12.51	11.98	12.51	-23.96	12.41	6.1554169e7		7.7927578e8				
tickerspy	pss	-2.72%	$12.17	12.49	-0.34	2,201,783	12.51	11.98	12.51	23.96	12.41		9.3	770.0m	0.00%	$0.00		
tmx-quotemedia	pss	-2.72%	12.170	12.490	-0.340	2,207,325	12.510	11.980	12.510	23.960	12.410	61,554,169	9.30	749,114,237			1.34	
updown	pss	-2.72%	$12.17	$12.50	-$0.34	2,177,143	$12.51	$11.98	$12.51	$23.96	$12.41	61.55b	9.22	$779m			1.37	
wallstreetsurvivor	pss	-2.72%	12.17	12.49	-0.34	2,196,472	12.51	11.98		23.96	12.41		9.30	$770m			1.75	
yahoo-finance	pss	2.72%	12.17	12.49	0.34	2,201,783	12.51	11.98	12.51	23.96	11.98		9.16	749.11m			1.33	
ycharts-com	pss	-2.72%	12.17		-0.34					23.96	12.41		9.08	749.19m	0.00%		1.34	
zacks	pss	(-2.72%)	12.17		-0.34	vol.  2,201,783	12.51	11.98		23.96	11.98		9.34	770.04 m	0.00	0.00	1.34	
advfn	dvox	-5.54	6.99	7.35	-0.41	25407	7.4	6.89										
barchart	dvox	-5.54%	6.99	7.35	-0.41	62,162	7.40	6.89	7.40	16.19	3.80		47.33	$65.57 m			+0.07	
barrons	dvox	5.54%	6.99	7.35	-0.41	25,096	7.40	6.89				9.69 million		$70.65 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-5.541%	6.990	7.350	-0.410	25,407	7.400	6.890		16.19	3.80	29.383mil	18.892	205.390mil			0.370	
boston-com	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,407	7.400	6.890	7.400	16.19	3.800	9,383,335						
bostonmerchant	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,407	7.400	6.890	7.400	16.19	3.800	9,383,335						
business-insider	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,407	7.400	6.890	7.400	16.19	3.800	9,383,335						
chron	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,407	7.400	6.890	7.400	16.19	3.800	9,383,335						
cio-com	dvox	-5.54%	6.990 usd	7.350	-0.4100	25,407	7.400	6.890	7.400	16.19	3.800	9,383,335	174.75	66m				
cnn-money	dvox	-5.54%	6.99	7.35	-0.41	25,096	7.40	6.89	7.40				174.8	$65.6m				
easystockalterts	dvox	-5.58%	6.99	7.35	-0.41	25407	7.40	6.89	7.40	16.19	3.80		174.75				0.04	
eresearch-fidelity-com	dvox	-5.54%	6.9900	7.3500	-0.4100	-52.07%	7.4000	6.8900	7.4000	16.1900	3.8000	29,800,000	9.37	$220.52m				
finance-abc7-com	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,096	7.400	6.890	7.400	16.19	3.800	9,383,335						
finance-abc7chicago-com	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,096	7.400	6.890	7.400	16.19	3.800	9,383,335						
financial-content	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,096	7.400	6.890	7.400	16.19	3.800	9,383,335						
finapps-forbes-com	dvox	-5.5%	$6.99	7.35	-0.41	25,096	7.40	6.89	7.40	16.19	3.80	30 mil	49.9	208 mil	0.0	0.00	0.14	
finviz	dvox	-5.54%	6.99			25,096			7.40	-56.83%	83.95%	9.38m	77.67	65.57m			0.09	
fool	dvox	-5.54%	$6.99	$7.35	-0.41	23,689	$7.40	$6.89	$7.40	$16.19	$3.80		177.50	$65.59m				
foxbusiness	dvox		$6.99		-0.41	25,407			$7.40									
google-finance	dvox	(-5.54%)	6.99	7.35	-0.41	25,096.00	7.40	6.89		16.19	3.80	9.38m	76.30	65.59m			0.09	
howthemarketworks	dvox	-5.541%	6.99	7.35	-0.41	23,489	7.4	6.89	7.4									
hpcwire	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,407	7.400	6.890	7.400	16.19	3.800	9,383,335						
insidestocks	dvox	-5.54%	6.99	7.35	-0.41	25000	7.40	6.89										
investopedia	dvox	-5.54 %	$6.99	7.35	-0.41				7.40									
marketintellisearch	dvox	-5.54 %	$6.99	$7.35	-0.41	23.40k	$7.40	$6.89	$7.40			9.38m	82.22	0.07b	0.0 %		0.09	
marketwatch	dvox	-5.54%	$6.99	open: 7.35	-0.41	1,718	$7.40	$6.89	$7.40	$16.19	$3.80			$70.65m				
minyanville	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,096	7.400	6.890	7.400	16.19	3.800	9,383,335						
msn-money	dvox	-5.54%	6.99	7.35	-0.41	25,096	7.40	6.89	7.40	16.19	3.80	29.80 mil		220.52 mil			0.09	
nasdaq-com	dvox	5.54%	$ 6.99	$ 7.35	0.41	25,096	$ 7.40	$ 6.89	$ 7.40	$ 16.19	$ 3.80	9,383,000	99.86	$ 65,587,170			$ 0.07	
optimum	dvox	-5.54%	6.99 ( 4:30 pm edt)	7.35	-0.41	25,096	7.40	6.89	7.40	16.19	3.80	9.38m	174.8	65.6m			0.04	
paidcontent	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,096	7.400	6.890	7.400	16.19	3.800	9,383,335						
pc-quote	dvox	-5.54%	6.99	7.35	-0.41	25,407	7.4	6.89	7.4	16.19	3.80	9,530,658		66,619,000				
personal-wealth-biz	dvox	-5.54%	6.99	7.35	-0.41	25,407	7.40	6.89	7.40	16.19	3.80					0.00	-0.80	
predictwallstreet	dvox	-5.54%	6.99		-0.41	25,096												
raymond-james	dvox	-5.54	6.99	7.35	-0.41	25,096	7.40	6.89	6.99	16.19	3.80		30.39				0.23	
renewable-energy-world	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,096	7.400	6.890	7.400	16.19	3.800	9,383,335						
screamingmedia	dvox																	
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	-5.54%	last trade: 6.99		change: -0.410													
smartmoney	dvox	(-5.54%)	6.99	$7.35	-0.41	25,096	$7.40	$6.89	$7.40	$16.19	$3.80			69,400	0.00%	$0.00		
stocknod	dvox	-5.541%	6.990 usd	7.350	-0.4100	25,096	7.400	6.890	7.400	16.19	3.800	9,383,335						
stockpickr	dvox	-5.54%	$6.99 -0.41 | -5.54%	7.35	-0.41	25.10k	7.40	6.89	7.40	16.19	3.80							
stocksmart	dvox	%	$6.98	5.09		4,419	7.315	6.97										
stocktwits	dvox	-5.68%	6.98		-0.42													
streetinsider-com	dvox	5.54%	6.99	$7.35	-0.41	25,096	$7.40	$6.89	$7.40	$16.19	$3.80		174.75				$0.04	
thecramerreport	dvox		7.40	7.13	+0.30	29070	7.43	7.07										
thestree	dvox	-5.54%	$6.99	7.35	-0.41	25096	7.4	6.89	7.4	-16.19	3.8	9383435.0		6.6621679e7				
tickerspy	dvox	-5.54%	$6.99	7.35	-0.41	23,689	7.40	6.89	7.40	16.19	3.80		0.0	69.4m	0.00%	$0.00		
tmx-quotemedia	dvox	-5.54%	6.990	7.350	-0.410	25,407	7.400	6.890	7.400	16.190	3.800	9,383,435	185.00	65,590,211			0.04	
updown	dvox	-5.54%	$6.99	$7.35	-$0.41	23,689	$7.40	$6.89	$7.40	$16.19	$3.80	9.38b		$67m			0.00	
wallstreetsurvivor	dvox	-5.54%	6.99	7.35	-0.41	23,489	7.40	6.89		16.19	3.80		185.00	$69m			0.00	
yahoo-finance	dvox	5.54%	6.99	7.35	0.41	25,096	7.40	6.89	7.40	16.19	3.80			65.53m			-0.80	
ycharts-com	dvox	-5.68%	6.98		-0.42					16.19	3.80		99.71	65.47m	0.00%		0.07	
zacks	dvox	(-5.54%)	6.99		-0.41	vol.  25,096	7.40	6.89		16.19	3.80		49.33	69.43 m	0.00	0.00	.15	
advfn	nue	-1.81	38.99	39.5	-0.72	5882313	39.62	38.95										
barchart	nue	-1.79%	39.00	39.50	-0.71	5,946,164	39.62	38.95	39.71	48.63	34.65		27.32	$12.33 b	3.56%	$1.45	+0.82	
barrons	nue	1.79%	39.00	39.50	-0.71	5.866m	39.62	38.95				316.51 million		$12.99 billion	3.72%	$0.36		
bloomberg	nue	-1.788%	39.000	39.500	-0.710	5,732,065	39.620	38.950		49.24	35.71	316.062mil	26.174	12,326.420mil	3.703	0.362 regular cash	1.490	
boston-com	nue	-1.788%	39.00 usd	39.50	-0.7100	5,946,164	39.62	38.95	39.71	49.24	35.71	316,061,998						
bostonmerchant	nue	-1.788%	39.00 usd	39.50	-0.7100	5,946,164	39.62	38.95	39.71	49.24	35.71	316,061,998						
business-insider	nue	-1.788%	39.00 usd	39.50	-0.7100	5,946,164	39.62	38.95	39.71	49.24	35.71	316,061,998						
chron	nue	-1.788%	39.00 usd	39.50	-0.7100	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
cio-com	nue	-1.79%	39.00 usd	39.50	-0.7100	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998	26.53	12b	3.5	1.45		
cnn-money	nue	-1.79%	39.00	39.50	-0.71	5,870,113	39.62	38.95	39.71				26.5	$12.3b	3.72%			
easystockalterts	nue	-1.82%	38.99	39.50	-0.72	5882213	39.62	38.95	39.71	49.24	35.71		47.55				0.82	
eresearch-fidelity-com	nue	-1.79%	39.0000	39.5000	-0.7100	-1.00%	39.6200	38.9500	39.7100	49.2400	35.7100	316,062,000	3.26	$12.55b	$0.362500	08/11/11		
finance-abc7-com	nue	-1.813%	38.99 usd	39.50	-0.7200	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-1.813%	38.99 usd	39.50	-0.7200	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
financial-content	nue	-1.813%	38.99 usd	39.50	-0.7200	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-1.8%	$39.00	39.50	-0.71	5,882,213	39.62	38.95	39.71	49.24	35.71	316 mil	26.5	12 bil	3.7	1.45	1.47	
finviz	nue	-1.79%	39.00			5,872,201			39.71	-19.42%	13.10%	316.06m	26.83	12.55b		1.45	1.48	
fool	nue	-1.71%	$39.03	$39.50	-0.68	5,183,028	$39.62	$38.95	$39.71	$49.24	$35.71		28.00	$12.34b	3.40%	1.45		
foxbusiness	nue		$39.00		-0.71	5,974,679			$39.71									
google-finance	nue	(-1.79%)	39.00	39.50	-0.71	5.95m	39.62	38.95		49.24	35.71	316.04m	26.29	12.33b	3.72	0.36	1.48	
howthemarketworks	nue	-1.788%	39	39.5	-0.71	5,882,213	39.62	38.95	39.71									
hpcwire	nue	-1.788%	39.00 usd	39.50	-0.7100	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
insidestocks	nue	-1.79%	39.00	39.50	-0.71	5949000	39.62	38.95					price earnings ratio: 26.53					
investopedia	nue	-1.79 %	$39.00	39.50	-0.71				39.71									
investorguide	nue	-1.79%	39.00	39.50	-0.71		39.62	38.9511		49.24	35.71		48.43	12.326b			0.82	
marketintellisearch	nue	-1.76 %	$39.01	$39.50	-0.70	5839.70k	$39.62	$38.95	$39.71			316.06m	26.83	12.55b	3.65 %		1.48	
marketwatch	nue	-1.79%	$38.99	open: 39.50	-0.71	109,606	$39.62	$38.95	$39.71	$49.24	$35.71		26.21	$12.99b	3.72%	0.36	1.49	
minyanville	nue	-1.813%	38.99 usd	39.50	-0.7200	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
msn-money	nue	-1.79%	39.00	39.50	-0.71	5.88 mil	39.62	38.95	39.71	49.24	35.71	316.06 mil	26.35	12.55 bil	3.65%	1.45	1.48	
nasdaq-com	nue	1.79%	$ 39		0.71	5,870,113	$ 39.62	$ 38.95	$ 39.71	$ 49.24	$ 35.71	316,062,000	26.53	$ 12,326,418,000	3.65 %	$1.450000	$ 1.47	
optimum	nue	-1.81%	38.99 ( 4:00 pm edt)	39.50	-0.72	5,870,113	39.62	38.95	39.71	49.24	35.71	316.06m	26.5	12.3b	3.72	1.45	1.47	
paidcontent	nue	-1.813%	38.99 usd	39.50	-0.7200	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
pc-quote	nue	-1.79%	39.0	39.5	-0.71	5,974,569	39.62	38.95	39.71	49.24	35.71	329,839,077	27.5	12,863,724,000		0.3625		
personal-wealth-biz	nue	-1.79%	39.00	39.50	-0.71	5,974,679	39.62	38.95	39.71	49.24	35.71		48.43		3.65	1.449	0.82	
predictwallstreet	nue	-1.79%	39.00		-0.71	5,882,213												
raymond-james	nue	-1.79	39.00	39.50	-0.71	5,882,213	39.62	38.95	39.00	49.24	35.71		26.35				1.48	
renewable-energy-world	nue	-1.813%	38.99 usd	39.50	-0.7200	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
screamingmedia	nue																	
scroli	nue	-1.81%	nue 38.99	39.50	-0.72	4,617,202	39.62	38.95	39.71	49.24	35.71		26.28				1.48	
simple-stock-quotes	nue	-1.79%	last trade: 39.00		change: -0.710								p/e ratio: 48.43					
smartmoney	nue	(-1.79%)	39.00	$39.50	-0.71	5,882,213	$39.62	$38.95	$39.71	$49.24	$35.71			12,550,800	3.65%	$0.36		
stocknod	nue	-1.813%	38.99 usd	39.50	-0.7200	5,882,213	39.62	38.95	39.71	49.24	35.71	316,061,998						
stockpickr	nue	-1.79%	$39.00 -0.71 | -1.79%	39.52	-0.71	5.87m	39.62	38.95	39.71	49.24	35.71							
stocksmart	nue	%	$40.905	44.26		224,267	42.05	40.83										
stocktwits	nue	-1.79%	39.00		-0.71													
streetinsider-com	nue	1.81%	38.99	$39.50	-0.72	5,870,113	$39.62	$38.95	$39.71	$49.24	$35.71		47.55				$0.82	
thecramerreport	nue		39.71	40.57	-0.99	3614406	40.57	39.50										
thestree	nue	-1.79%	$39.0	39.52	-0.71	5872213	39.62	38.95	39.71	-49.24	35.71	3.16061998e8		1.2863723319e10				
tickerspy	nue	-1.79%	$39.00	39.50	-0.71	5,872,213	39.62	38.95	39.71	49.24	35.71		26.8	12.5b	3.65%	$0.36		
tmx-quotemedia	nue	-1.79%	39.000	39.500	-0.710	5,974,679	39.620	38.950	39.710	49.240	35.710	316,061,998	27.00	12,326,417,922	3.651	0.363 usd	1.47	
updown	nue	-1.79%	$39.00	$39.50	-$0.71	5,865,163	$39.62	$38.95	$39.71	$49.24	$35.71	316.06b	48.95	$12.86b			0.83	
wallstreetsurvivor	nue	-1.79%	39.00	39.50	-0.71	5,882,213	39.62	38.95		49.24	35.71		27.00	$13b	3.70%	1.44 -	0.42	
yahoo-finance	nue	1.79%	39.00	39.50	0.71	5,872,201	39.62	38.95	39.71	49.24	35.71		47.56	12.33b	3.60%	1.45	0.82	
ycharts-com	nue	-1.79%	39.00		-0.71					49.24	35.71		26.53	12.33b	3.67%		1.47	
zacks	nue	(-1.79%)	39.00		-0.71	vol.  5,945,764	39.62	38.95		49.24	35.71		26.65	12.55 b	3.65	1.45	1.49	
advfn	ltm	-0.94	42.34	42.52	-0.4	566623	42.6592	41.97										
barchart	ltm	-0.94%	42.34	42.52	-0.40	566,623	42.66	41.97	42.74	44.25	32.77		20.18	$1.78 b			+2.04	
barrons	ltm	0.94%	42.34	42.52	-0.40	563,408	42.659	41.97				40.38 million		$1.82 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-0.936%	42.340	42.520	-0.400	566,623	42.659	41.970		44.25	32.77	42.291mil	19.972	1,790.613mil			2.120	
boston-com	ltm	-0.9359%	42.34 usd	42.52	-0.4000	566,623	42.66	41.97	42.74	44.25	32.77	42,291,285						
bostonmerchant	ltm	-0.9359%	42.34 usd	42.52	-0.4000	566,623	42.66	41.97	42.74	44.25	32.77	42,291,285						
business-insider	ltm	-0.9359%	42.34 usd	42.52	-0.4000	566,623	42.66	41.97	42.74	44.25	32.77	42,291,285						
chron	ltm	-0.9359%	42.34 usd	42.52	-0.4000	566,221	42.66	41.97	42.74	44.25	32.77	42,291,285						
cio-com	ltm	-0.94%	42.34 usd	42.52	-0.4000	566,221	42.66	41.97	42.74	44.25	32.77	42,291,285	19.79	2b				
cnn-money	ltm	-0.94%	42.34	42.52	-0.40	563,408	42.66	41.97	42.74				19.8	$1.8b				
easystockalterts	ltm	-0.94%	42.34	42.52	-0.40	563408	42.66	41.97	42.74	44.25	32.77		20.55				2.06	
eresearch-fidelity-com	ltm	-0.94%	42.3400	42.5200	-0.4000	+12.80%	42.6592	41.9700	42.7400	44.2500	32.7700	42,291,000	22.75	$1.81b				
finance-abc7-com	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
finance-abc7chicago-com	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
financial-content	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
finapps-forbes-com	ltm	-0.9%	$42.34	42.52	-0.40	563,408	42.66	41.97	42.74	44.25	32.77	42 mil	20.0	2 bil	0.0	0.00	2.12	
finviz	ltm	-0.94%	42.34			563,408			42.74	-4.32%	29.20%	42.29m	20.16	1.81b			2.12	
fool	ltm	-0.94%	$42.34	$42.52	-0.40	562,808	$42.66	$41.97	$42.74	$44.25	$32.77		20.00	$1.79b				
foxbusiness	ltm		$42.34		-0.40	566,723			$42.74									
google-finance	ltm	(-0.94%)	42.34	42.52	-0.40	566,623.00	42.66	41.97		44.25	32.77	42.29m	19.97	1.79b			2.12	
howthemarketworks	ltm	-0.936%	42.34	42.52	-0.4	563,408	42.6592	41.97	42.74									
hpcwire	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
insidestocks	ltm	-0.94%	42.34	42.52	-0.40	563408	42.66	41.97					price earnings ratio: 19.79					
investopedia	ltm	-0.94 %	$42.34	42.52	-0.40				42.74									
investorguide	ltm	-0.94%	42.34	42.52	-0.40		42.6592	41.97		44.25	32.77		20.64	1.709b			2.071	
marketintellisearch	ltm	-0.94 %	$42.34	$42.52	-0.40	560.10k	$42.66	$41.97	$42.74			42.29m	20.16	1.81b	0.0 %		2.12	
marketwatch	ltm	-0.94%	$42.34	open: 42.52	-0.40	7,526	$42.66	$41.97	$42.74	$44.25	$32.77		19.90	$1.82b			2.13	
minyanville	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
msn-money	ltm	-0.94%	42.34	42.52	-0.40	563,408	42.66	41.97	42.74	44.25	32.77	42.29 mil	19.51	1.81 bil			2.12	
nasdaq-com	ltm	0.94%	$ 42.34		0.40	563,408	$ 42.6592	$ 41.97	$ 42.74	$ 44.25	$ 32.77	42,291,000	19.97	$ 1,790,600,940			$ 2.12	
optimum	ltm	-0.94%	42.34 ( 4:15 pm edt)	42.52	-0.40	563,408	42.66	41.97	42.74	44.25	32.77	42.29m	19.8	1.8b			2.14	
paidcontent	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
pc-quote	ltm	-0.94%	42.34	42.52	-0.40	566,623	42.6592	41.97	42.74	44.25	32.77	42,716,223	19.71889	1,808,605,000				
personal-wealth-biz	ltm	-0.94%	42.34	42.52	-0.40	566,723	42.6592	41.97	42.74	44.25	32.77		20.64			0.00	2.071	
predictwallstreet	ltm	-0.94%	42.34		-0.40	563,408												
raymond-james	ltm	-0.94	42.34	42.52	-0.40	563,408	42.66	41.97	42.34	44.25	32.77		19.51				2.17	
renewable-energy-world	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
screamingmedia	ltm																	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	-0.94%	last trade: 42.34		change: -0.400								p/e ratio: 20.64					
smartmoney	ltm	(-0.94%)	42.34	$42.52	-0.40	563,408	$42.66	$41.97	$42.74	$44.25	$32.77			1,807,500	0.00%	$0.00		
stocknod	ltm	-0.9359%	42.34 usd	42.52	-0.4000	563,408	42.66	41.97	42.74	44.25	32.77	42,291,285						
stockpickr	ltm	-0.94%	$42.34 -0.40 | -0.94%	42.52	-0.40	563.41k	42.66	41.97	42.74	44.25	32.77							
stocksmart	ltm	%	$35.4	41.26		28,699	36.6	35.4										
stocktwits	ltm	-0.91%	42.35		-0.39													
streetinsider-com	ltm	0.94%	42.34	$42.52	-0.4	563,408	$42.66	$41.97	$42.74	$44.25	$32.77		20.55				$2.06	
thecramerreport	ltm		42.74	42.58	-0.05	590836	43.23	42.22										
thestree	ltm	-0.94%	$42.34	42.52	-0.4	563408	42.66	41.97	42.74	-44.25	32.77	4.2291285e7		1.809644085e9				
tickerspy	ltm	-0.94%	$42.34	42.52	-0.40	563,408	42.66	41.97	42.74	44.25	32.77		19.7	1.8b	0.00%	$0.00		
tmx-quotemedia	ltm	-0.94%	42.340	42.520	-0.400	566,723	42.659	41.970	42.740	44.250	32.770	42,291,285	20.00	1,790,613,007			2.14	
updown	ltm	-0.94%	$42.34	$42.52	-$0.40	558,997	$42.66	$41.97	$42.74	$44.25	$32.77	42.29b	20.43	$1.81b			2.09	
wallstreetsurvivor	ltm	-0.94%	42.34	42.52	-0.40	563,408	42.66	41.97		44.25	32.77		20.00	$2b			2.00	
yahoo-finance	ltm	0.94%	42.34	42.52	0.40	563,408	42.66	41.97	42.74	44.25	32.77		20.44	1.71b			2.07	
ycharts-com	ltm	-0.91%	42.35		-0.39					44.25	32.77		19.70	1.79b	0.00%		2.15	
zacks	ltm	(-0.94%)	42.34		-0.40	vol.  566,623	42.66	41.97		44.25	32.77		20.16	1.81 b	0.00	0.00	2.12	
advfn	cov	-0.52	51.81	51.91	-0.27	6172790	52.5	51.47										
barchart	cov	-0.52%	51.81	51.91	-0.27	6,172,790	52.50	51.47	52.08	57.65	34.67		14.08	$25.59 b	1.59%	$0.80	+3.38	
barrons	cov	0.52%	51.81	51.91	-0.27	6.075m	52.50	51.47				504.00 million		$24.91 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	-0.518%	51.810	51.910	-0.270	6,172,790	52.500	51.470		57.65	35.12	510.522mil	13.890	26,450.160mil	1.502	0.200 regular cash	3.730	
boston-com	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,790	52.50	51.47	52.08	57.65	49.97							
bostonmerchant	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,790	52.50	51.47	52.08	57.65	49.97							
business-insider	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,790	52.50	51.47	52.08	57.65	49.97							
chron	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,790	52.50	51.47	52.08	57.65	49.97							
cio-com	cov	-0.52%	51.81 usd	51.91	-0.2700	6,172,790	52.50	51.47	52.08	57.65	49.97				1.5	0.8		
cnn-money	cov	-0.52%	51.81	51.91	-0.27	6,172,790	52.50	51.47	52.08					$25.9b	1.54%			
easystockalterts	cov	-0.52%	51.81	51.91	-0.27	6172608	52.50	51.47	52.08	57.65	35.12						0.00	
eresearch-fidelity-com	cov	-0.52%	51.8100	51.9100	-0.2700	+31.71%	52.5000	51.4700	52.0800	57.6500	35.1200	495,733,000	0.78	$25.82b	$0.200000	08/19/11		
finance-abc7-com	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,608	52.50	51.47	52.08	57.65	49.97							
finance-abc7chicago-com	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,608	52.50	51.47	52.08	57.65	49.97							
financial-content	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,608	52.50	51.47	52.08	57.65	49.97							
finapps-forbes-com	cov	-0.5%	$51.81	51.91	-0.27	6,172,608	52.50	51.47	52.08	57.65	35.12	496 mil	13.9	26 bil	1.5	0.80	3.73	
finviz	cov	-0.52%	51.81			6,172,608			52.08	-10.13%	49.47%	495.73m	15.98	25.82b		0.80	3.26	
fool	cov	-0.52%	$51.81	$51.91	-0.27	6,074,322	$52.50	$51.47	$52.08	$57.65	$35.12		14.90	$25.68b	1.40%	0.80		
foxbusiness	cov		$51.81		-0.27	6,188,990			$52.08									
google-finance	cov	(-0.52%)	51.81	51.91	-0.27	6.17m	52.50	51.47		57.65	35.12	495.73m	14.29	25.68b	1.54	0.20	3.63	
howthemarketworks	cov	-0.518%	51.81	51.91	-0.27	6,163,192	52.5	51.47	52.08									
hpcwire	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,790	52.50	51.47	52.08	57.65	49.97							
insidestocks	cov	-0.52%	51.81	51.91	-0.27	6165674	52.50	51.47					price earnings ratio: 13.89					
investopedia	cov	-0.52 %	$51.81	51.91	-0.27				52.08									
investorguide	cov	-0.52%	51.81	51.91	-0.27		52.50	51.47		57.65	35.12		15.44	25.684b			3.374	
marketintellisearch	cov	-0.52 %	$51.81	$51.91	-0.27	6185.60k	$52.50	$51.47	$52.08			495.73m	15.98	25.82b	1.54 %		3.26	
marketwatch	cov	-0.52%	$51.81	open: 51.91	-0.27	125,182	$52.50	$51.47	$52.08	$58.69	$35.12		16.08	$24.91b			3.22	
minyanville	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,608	52.50	51.47	52.08	57.65	49.97							
msn-money	cov	-0.52%	51.81	51.91	-0.27	6.17 mil	52.50	51.47	52.08	57.65	35.12	495.73 mil	14.31	25.82 bil	1.54%	0.80	3.72	
nasdaq-com	cov	0.52%	$ 51.81		0.27	6,172,608	$ 52.50	$ 51.47	$ 52.08	$ 57.65	$ 35.12	495,733,000	13.89	$ 25,683,926,730	1.54 %	$0.800000	$ 3.73	
optimum	cov	-0.52%	51.81 ( 4:15 pm edt)	51.91	-0.27	6,172,608	52.50	51.47	52.08	57.65	35.12				1.54	0.80		
paidcontent	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,608	52.50	51.47	52.08	57.65	49.97							
pc-quote	cov	-0.52%	51.81	51.91	-0.27	6,172,790	52.5	51.47	52.08	57.65	35.12	480,806,485	15.41411	24,910,584,000		0.2		
personal-wealth-biz	cov	-0.52%	51.81	51.91	-0.27	6,188,990	52.50	51.47	52.08	57.65	35.12		15.44		1.50	0.78	3.374	
predictwallstreet	cov	-0.52%	51.81		-0.27	6,172,608												
raymond-james	cov	-0.52	51.81	51.91	-0.27	6,172,608	52.50	51.47	51.81	57.65	35.12		15.80				3.28	
renewable-energy-world	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,608	52.50	51.47	52.08	57.65	49.97							
screamingmedia	cov																	
scroli	cov	-0.52%	cov 51.81	51.91	-0.27	5,526,302	52.50	51.47	52.08	57.65	35.12		14.29				3.63	
simple-stock-quotes	cov	-0.52%	last trade: 51.81		change: -0.270								p/e ratio: 15.44					
smartmoney	cov	(-0.52%)	51.81	$51.91	-0.27	6,172,608	$52.50	$51.47	$52.08	$57.65	$35.12			25,817,800	1.54%	$0.20		
stocknod	cov	-0.5184%	51.81 usd	51.91	-0.2700	6,172,608	52.50	51.47	52.08	57.65	49.97							
stockpickr	cov	-0.52%	$51.81 -0.27 | -0.52%	51.91	-0.27	6.17m	52.50	51.47	52.08	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	-0.58%	51.78		-0.30													
streetinsider-com	cov	0.52%	51.81	$51.91	-0.27	6,172,608	$52.50	$51.47	$52.08	$57.65	$35.12						$0.00	
thecramerreport	cov		52.08	53.10	+1.83	8625839	53.10	51.653										
thestree	cov	-0.52%	$51.81	51.91	-0.27	6172608	52.5	51.47	52.08	-57.65	35.12	4.95733388e8		2.4910602747e10				
tickerspy	cov	-0.52%	$51.81	51.91	-0.27	6,172,608	52.50	51.47	52.08	57.65	35.12		14.4	25.8b	1.54%	$0.20		
tmx-quotemedia	cov	-0.52%	51.810	51.910	-0.270	6,188,990	52.500	51.470	52.080	57.650	35.120	495,733,388	15.50	25,683,946,832	1.536	0.200 usd	3.37	
updown	cov	-0.52%	$51.81	$51.91	-$0.27	6,040,676	$52.50	$51.47	$52.08	$57.65	$35.12	495.73b	14.80	$24.91b			3.39	
wallstreetsurvivor	cov	-0.52%	51.81	51.91	-0.27	6,163,192	52.50	51.47		57.65	35.12		15.50	$26b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.52%	51.81	51.91	0.27	6,172,790	52.50	51.47	52.08	57.65	35.12		15.36	25.68b	1.50%	0.80	3.37	
ycharts-com	cov	-0.58%	51.78		-0.30					57.65	35.12		13.92	25.67b	1.61%		3.72	
zacks	cov	(-0.52%)	51.81		-0.27	vol.  6,172,790	52.50	51.47		57.65	35.12		13.96	25.82 b	1.54	0.80	3.73	
advfn	ipi	-3.07	32.82	33.6	-1.04	518431	33.81	32.64										
barchart	ipi	-3.07%	32.82	33.60	-1.04	518,431	33.81	32.64	33.86	40.22	21.74		47.28	$2.47 b			+0.83	
barrons	ipi	3.07%	32.82	33.60	-1.04	514,361	33.81	32.64				75.15 million		$2.57 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	-3.071%	32.820	33.600	-1.040	518,431	33.810	32.640		40.22	21.74	75.188mil	44.959	2,467.670mil			0.730	
boston-com	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
bostonmerchant	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
business-insider	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
chron	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
cio-com	ipi	-3.07%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997	39.54	2b				
cnn-money	ipi	-3.07%	32.82	33.59	-1.04	518,231	33.81	32.64	33.86				39.5	$2.5b				
easystockalterts	ipi	-3.10%	32.82	33.60	-1.04	518431	33.81	32.64	33.86	40.22	21.74		39.54				0.83	
eresearch-fidelity-com	ipi	-3.07%	32.8200	33.6000	-1.0400	+41.91%	33.8100	32.6400	33.8600	40.2200	21.7400	75,188,000	10.37	$2.55b				
finance-abc7-com	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
finance-abc7chicago-com	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
financial-content	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
finapps-forbes-com	ipi	-3.1%	$32.82	33.60	-1.04	518,431	33.81	32.64	33.86	40.22	21.74	75 mil	39.5	2 bil	0.0	0.00	0.83	
finviz	ipi	-3.07%	32.82			518,231			33.86	-18.40%	50.97%	75.19m	40.02	2.47b			0.82	
fool	ipi	-3.07%	$32.82	$33.60	-1.04	518,031	$33.81	$32.64	$33.86	$40.22	$21.74		41.00	$2.47b				
foxbusiness	ipi		$32.82		-1.04	518,431			$33.86									
google-finance	ipi	(-3.07%)	32.82	33.60	-1.04	518,431.00	33.81	32.64		40.22	21.74	75.19m	40.00	2.47b			0.82	
howthemarketworks	ipi	-3.071%	32.82	33.6	-1.04	514,361	33.81	32.64	33.86									
hpcwire	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
insidestocks	ipi	-3.07%	32.82	33.60	-1.04	518400	33.81	32.64					price earnings ratio: 39.54					
investopedia	ipi	-3.07 %	$32.82	33.60	-1.04				33.86									
investorguide	ipi	-3.07%	32.82	33.60	-1.04		33.81	32.64		40.22	21.74		41.29	2.468b			0.82	
marketintellisearch	ipi	-3.07 %	$32.82	$33.60	-1.04	505.40k	$33.81	$32.64	$33.86			75.19m	41.29	2.55b	0.0 %		0.82	
marketwatch	ipi	-3.07%	$32.82	open: 33.60	-1.04	9,114	$33.81	$32.64	$33.86	$40.22	$21.74		40.02	$2.57b			0.82	
minyanville	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
msn-money	ipi	-3.07%	32.82	33.60	-1.04	518,431	33.81	32.64	33.86	40.22	21.74	75.19 mil	40.02	2.55 bil			0.82	
nasdaq-com	ipi	3.07%	$ 32.82		1.04	518,431	$ 33.81	$ 32.64	$ 33.86	$ 40.22	$ 21.74	75,188,000	39.54	$ 2,467,670,160			$ 0.83	
optimum	ipi	-3.07%	32.82 ( 4:15 pm edt)	33.60	-1.04	518,431	33.81	32.64	33.86	40.22	21.74	75.19m	39.5	2.5b			0.83	
paidcontent	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
pc-quote	ipi	-3.07%	32.82	33.6	-1.04	518,431	33.81	32.64	33.86	40.22	21.74	77,982,919	41.5122	2,559,399,000				
personal-wealth-biz	ipi	-3.07%	32.82	33.60	-1.04	518,431	33.81	32.64	33.86	40.22	21.74		41.29			0.00	0.82	
predictwallstreet	ipi	-3.07%	32.82		-1.04	518,431												
raymond-james	ipi	-3.07	32.82	33.60	-1.04	518,431	33.81	32.64	32.82	40.22	21.74		39.54				0.83	
renewable-energy-world	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
screamingmedia	ipi																	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	-3.07%	last trade: 32.82		change: -1.040								p/e ratio: 41.29					
smartmoney	ipi	(-3.07%)	32.82	$33.60	-1.04	518,431	$33.81	$32.64	$33.86	$40.22	$21.74			2,545,900	0.00%	$0.00		
stocknod	ipi	-3.071%	32.82 usd	33.60	-1.040	518,431	33.81	32.64	33.86	40.22	21.74	75,187,997						
stockpickr	ipi	-3.07%	$32.82 -1.04 | -3.07%	33.59	-1.04	518.23k	33.81	32.64	33.86	40.22	21.74							
stocksmart	ipi	%	$30.97	36.76		18,780	32.18	30.9										
stocktwits	ipi	-2.98%	32.85		-1.01													
streetinsider-com	ipi	3.07%	32.82	$33.60	-1.04	518,431	$33.81	$32.64	$33.86	$40.22	$21.74		39.54				$0.83	
thecramerreport	ipi		33.86	33.98	-0.18	518869	34.35	33.48										
thestree	ipi	-3.07%	$32.82	33.59	-1.04	518231	33.81	32.64	33.86	-40.22	21.74	7.5187997e7		2.559399418e9				
tickerspy	ipi	-3.07%	$32.82	33.60	-1.04	518,431	33.81	32.64	33.86	40.22	21.74		41.3	2.5b	0.00%	$0.00		
tmx-quotemedia	ipi	-3.07%	32.820	33.600	-1.040	518,431	33.810	32.640	33.860	40.220	21.740	75,187,997	40.80	2,467,670,062			0.83	
updown	ipi	-3.07%	$32.82	$33.60	-$1.04	509,517	$33.81	$32.64	$33.86	$40.22	$21.74	75.18b	41.42	$2.55b			0.82	
wallstreetsurvivor	ipi	-3.07%	32.82	33.60	-1.04	514,361	33.81	32.64		40.22	21.74		40.80	$3b			0.60	
yahoo-finance	ipi	3.07%	32.82	33.60	1.04	518,431	33.81	32.64	33.86	40.22	21.74		40.02	2.47b			0.82	
ycharts-com	ipi	-2.98%	32.85		-1.01					40.22	21.74		40.06	2.47b	0.00%		0.82	
zacks	ipi	(-3.07%)	32.82		-1.04	vol.  518,431	33.81	32.64		40.22	21.74		47.03	2.55 b	0.00	0.00	.72	
advfn	ltre	-0.29	10.25	10.21	-0.03	4265	10.335	10.2										
barchart	ltre	-0.29%	10.25	10.21	-0.03	4,565	10.33	10.20	10.28	11.20	7.69		39.27	$138.58 m			+0.30	
barrons	ltre	0.29%	10.25	10.21	-0.03	4,265	10.335	10.20				13.74 million		$140.86 million		$2.2		
bloomberg	ltre	-0.292%	10.250	10.210	-0.030	4,265	10.335	10.200		11.20	7.69	13.479mil	34.167	138.164mil	21.463	2.200 special cash	0.300	
boston-com	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
bostonmerchant	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
business-insider	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
chron	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
cio-com	ltre	-0.29%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409	33.06	138m				
cnn-money	ltre	-0.29%today&rsquo;s change	10.25data as of 3:45pm et	10.21	-0.03	4,265	10.34	10.20	10.28				35.3	$138.2m				
easystockalterts	ltre	-0.29%	10.25	10.21	-0.03	4265	10.34	10.20	10.28	13.40	7.69		33.06				0.31	
eresearch-fidelity-com	ltre	-0.29%	10.2500	10.2100	-0.0300	-16.96%	10.3350	10.2000	10.2800	13.4000	7.6900	13,479,000	3.92	$138.56m				
finance-abc7-com	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
financial-content	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	-0.3%	$10.25	10.21	-0.03	4,265	10.34	10.20	10.28	13.40	7.69	13 mil	34.2	138 mil	0.0	0.00	0.30	
finviz	ltre	-0.29%	10.25			4,265			10.28	-23.51%	33.29%	13.48m	34.17	138.17m			0.30	
fool	ltre	-0.29%	$10.25	$10.21	-0.03	4,265	$10.34	$10.20	$10.28	$13.40	$7.69		33.70	$138.16m				
foxbusiness	ltre		$10.25		-0.03	4,265			$10.28									
google-finance	ltre	(-0.29%)	10.25	10.21	-0.03	4,265.00	10.34	10.20		13.40	7.69	13.48m	33.96	138.16m	null	null	0.30	
howthemarketworks	ltre	-0.292%	10.25	10.21	-0.03	4,265	10.335	10.2	10.28									
hpcwire	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
insidestocks	ltre	-0.29%	10.25	10.21	-0.03	4265	10.34	10.20					price earnings ratio: 34.17					
investopedia	ltre	-0.29 %	$10.25	10.21	-0.03				10.28									
investorguide	ltre	-0.29%	10.25	10.20	-0.03		10.335	10.20		13.40	7.69		32.95	138.2m			0.312	
marketintellisearch	ltre	-0.29 %	$10.25	$10.20	-0.03	4.30k	$10.33	$10.20	$10.28			13.48m	34.27	0.14b	0.0 %		0.30	
marketwatch	ltre	-0.29%	$10.25	open: 10.21	-0.03	4,265	$10.34	$10.20	$10.28	$13.40	$7.69		33.03	$140.86m		2.20	0.31	
minyanville	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
msn-money	ltre	-0.29%	10.25	10.21	-0.03	4,265	10.34	10.20	10.28	13.40	7.69	13.48 mil	33.06	138.57 mil	21.40%	2.20	0.30	
nasdaq-com	ltre	0.29%	$ 10.25	$ 10.21	0.03	4,265	$ 10.335	$ 10.20	$ 10.28	$ 13.40	$ 7.69	13,479,000	34.17	$ 138,159,750			$ 0.30	
optimum	ltre	-0.29%	10.25 ( 4:30 pm edt)	10.21	-0.03	4,265	10.34	10.20	10.28	13.40	7.69	13.48m	33.1	138.2m			0.31	
paidcontent	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
pc-quote	ltre	-0.29%	10.25	10.21	-0.03	4,265	10.335	10.2	10.28	13.40	7.69	13,426,400	32.93548	137,621,000		2.2		
personal-wealth-biz	ltre	-0.29%	10.25	10.20	-0.03	4,265	10.335	10.20	10.28	13.40	7.69		32.95		21.40	2.20	0.312	
predictwallstreet	ltre	-0.29%	10.25		-0.03	4,265												
raymond-james	ltre	-0.29	10.25	10.21	-0.03	4,265	10.34	10.20	10.25	13.40	7.69		34.17				0.30	
renewable-energy-world	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
screamingmedia	ltre																	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	-0.29%	last trade: 10.25		change: -0.030								p/e ratio: 32.95					
smartmoney	ltre	(-0.29%)	10.25	$10.21	-0.03	4,265	$10.34	$10.20	$10.28	$13.40	$7.69			138,600	0.00%	$2.20		
stocknod	ltre	-0.2918%	10.25 usd	10.21	-0.0300	4,265	10.34	10.20	10.28	13.40	7.690	13,479,409						
stockpickr	ltre	-0.29%	$10.25 -0.03 | -0.29%	10.21	-0.03	4.27k	10.34	10.20	10.28	13.40	7.69							
stocksmart	ltre	%	$9.32	9.56		16	9.54	9.32										
stocktwits	ltre	0.29%	10.24		+0.03													
streetinsider-com	ltre	0.29%	10.25	$10.21	-0.03	4,265	$10.34	$10.20	$10.28	$13.40	$7.69		33.06				$0.31	
thecramerreport	ltre		10.28	10.12	+0.07	7300	10.40	10.11										
thestree	ltre	-0.29%	$10.25	10.21	-0.03	4265	10.34	10.2	10.28	-13.4	7.69	1.3479409e7		1.37624766e8				
tickerspy	ltre	-0.29%	$10.25	10.21	-0.03	4,265	10.34	10.20	10.28	13.40	7.69		33.2	138.5m	0.00%	$2.20		
tmx-quotemedia	ltre	-0.29%	10.250	10.210	-0.030	4,265	10.335	10.200	10.280	13.400	7.690	13,479,409	33.20	138,163,942			0.31	
updown	ltre	-0.29%	$10.25	$10.21	-$0.03	4,265	$10.34	$10.20	$10.28	$13.40	$7.69	13.47b	33.02	$138m			0.31	
wallstreetsurvivor	ltre	-0.29%	10.25	10.21	-0.03	4,265	10.34	10.20		13.40	7.69		33.20	$139m		2.20 -	0.32	
yahoo-finance	ltre	0.29%	10.25	10.20	0.03	4,265	10.34	10.20	10.28	13.40	7.69		32.85	138.16m			0.31	
ycharts-com	ltre	+0.69%	10.28		+0.07					13.40	7.69		34.27	138.99m	0.00%		0.30	
zacks	ltre	(-0.29%)	10.25		-0.03	vol.  4,265	10.34	10.20		13.40	7.69		39.54	138.56 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	53.85	63,443,119						
bostonmerchant	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	63,443,119						
business-insider	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	63,443,119						
chron	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	63,443,119						
cio-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	63,443,119	13.99	3b				
cnn-money	nty																	
easystockalterts	nty	0.00%	54.98	90.47	+0.00	1030978	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	53.85	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	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	53.85	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	-2.94 %	$16.53	$16.90	-0.50	303.40k	$16.98	$16.39	$17.03						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	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	53.85		13.71				4.01	
renewable-energy-world	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	63,443,119						
screamingmedia	nty																	
scroli	nty	%	nty			0												
simple-stock-quotes	nty		last trade: 0.00		change: 0.000													
smartmoney	nty																	
stocknod	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	53.85	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	$90.47		1,030,678	$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	53.850	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	-3.12	12.1	12.37	-0.39	13210479	12.41	11.971										
barchart	ipg	-3.12%	12.10	12.37	-0.39	13,210,479	12.41	11.97	12.49	13.22	8.11		25.57	$5.92 b	1.92%	$0.24	+0.49	
barrons	ipg	3.12%	12.10	12.37	-0.39	13.194m	12.41	11.971				542.10 million		$6.19 billion	1.98%	$0.06		
bloomberg	ipg	-3.122%	12.100	12.370	-0.390	13,210,479	12.410	11.971		13.34	8.19	488.694mil	18.906	5,913.203mil	0.992	0.060 regular cash	0.640	
boston-com	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,210,479	12.41	11.97	12.49	13.35	8.110	488,694,439						
bostonmerchant	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,210,479	12.41	11.97	12.49	13.35	8.110	488,694,439						
business-insider	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,210,479	12.41	11.97	12.49	13.35	8.110	488,694,439						
chron	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,205,779	12.41	11.97	12.49	13.35	8.110	488,694,439						
cio-com	ipg	-3.12%	12.10 usd	12.37	-0.3900	13,205,779	12.41	11.97	12.49	13.35	8.110	488,694,439	24.69	6b	1.9	0.24		
cnn-money	ipg	-3.12%	12.10	12.37	-0.39	13,202,779	12.41	11.97	12.49				24.7	$5.9b	1.98%			
easystockalterts	ipg	-3.15%	12.10	12.37	-0.39	13205779	12.41	11.97	12.49	13.35	8.11		24.69				0.49	
eresearch-fidelity-com	ipg	-3.12%	12.1000	12.3700	-0.3900	+49.05%	12.4100	11.9710	12.4900	13.3450	8.1900	488,694,000	2.45	$6.10b	$0.060000	06/24/11		
finance-abc7-com	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,756	12.41	11.97	12.49	13.35	8.110	488,694,439						
finance-abc7chicago-com	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,756	12.41	11.97	12.49	13.35	8.110	488,694,439						
financial-content	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,756	12.41	11.97	12.49	13.35	8.110	488,694,439						
finapps-forbes-com	ipg	-3.1%	$12.10	12.37	-0.39	13,202,756	12.41	11.97	12.49	13.34	8.19	489 mil	24.7	6 bil	2.0	0.24	0.49	
finviz	ipg	-3.12%	12.10			13,202,756			12.49	-8.46%	49.16%	488.69m	25.49	6.10b		0.24	0.49	
fool	ipg	-3.12%	$12.10	$12.37	-0.39	13,194,214	$12.41	$11.97	$12.49	$13.35	$8.19		25.60	$5.91b		0.24		
foxbusiness	ipg		$12.10		-0.39	13,215,879			$12.49									
google-finance	ipg	(-3.12%)	12.10	12.37	-0.39	13.21m	12.41	11.97		13.35	8.19	488.69m	24.49	5.91b	1.98	0.06	0.49	
howthemarketworks	ipg	-3.122%	12.1	12.37	-0.39	13,194,074	12.41	11.971	12.49									
hpcwire	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,979	12.41	11.97	12.49	13.35	8.110	488,694,439						
insidestocks	ipg	-3.12%	12.10	12.37	-0.39	13196396	12.41	11.97					price earnings ratio: 24.69					
investopedia	ipg	-3.12 %	$12.10	12.37	-0.39				12.49									
investorguide	ipg	-3.12%	12.10	12.37	-0.39		12.41	11.971		13.35	8.19		24.39	5.913b			0.512	
marketintellisearch	ipg	-3.12 %	$12.10	$12.37	-0.39	12903.80k	$12.41	$11.97	$12.49			488.69m	25.49	6.10b	1.92 %		0.49	
marketwatch	ipg	-3.12%	$12.07	open: 12.37	-0.39	28,541	$12.41	$11.97	$12.49	$13.35	$8.19		19.55	$6.19b	1.98%	0.06	0.62	
minyanville	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,756	12.41	11.97	12.49	13.35	8.110	488,694,439						
msn-money	ipg	-3.12%	12.10	12.37	-0.39	13.2 mil	12.41	11.97	12.49	13.35	8.19	488.69 mil	23.27	6.1 bil	1.92%	0.24	0.49	
nasdaq-com	ipg	3.12%	$ 12.10		0.39	13,202,756	$ 12.41	$ 11.971	$ 12.49	$ 13.345	$ 8.19	488,694,000	24.69	$ 5,913,197,400	1.92 %	$0.240000	$ 0.49	
optimum	ipg	-3.12%	12.10 ( 4:15 pm edt)	12.37	-0.39	13,202,756	12.41	11.97	12.49	13.35	8.11	488.69m	24.7	5.9b	1.98	0.24	0.49	
paidcontent	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,756	12.41	11.97	12.49	13.35	8.110	488,694,439						
pc-quote	ipg	-3.12%	12.1	12.37	-0.39	13,210,479	12.41	11.971	12.49	13.35	8.11	506,060,826	24.09615	6,123,336,000		0.06		
personal-wealth-biz	ipg	-3.12%	12.10	12.37	-0.39	13,215,879	12.41	11.971	12.49	13.35	8.19		24.39		0.96	0.12	0.512	
predictwallstreet	ipg	-3.12%	12.10		-0.39	13,202,756												
raymond-james	ipg	-3.12	12.10	12.37	-0.39	13,202,756	12.41	11.97	12.10	13.35	8.19		19.52				0.62	
renewable-energy-world	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,756	12.41	11.97	12.49	13.35	8.110	488,694,439						
screamingmedia	ipg																	
scroli	ipg	-3.12%	ipg 12.10	12.37	-0.39	11,754,562	12.41	11.97	12.49	13.35	8.19		24.49				0.49	
simple-stock-quotes	ipg	-3.12%	last trade: 12.10		change: -0.390								p/e ratio: 24.39					
smartmoney	ipg	(-3.12%)	12.10	$12.37	-0.39	13,202,979	$12.41	$11.97	$12.49	$13.34	$8.19			6,103,800	1.92%	$0.06		
stocknod	ipg	-3.122%	12.10 usd	12.37	-0.3900	13,202,979	12.41	11.97	12.49	13.35	8.110	488,694,439						
stockpickr	ipg	-3.12%	$12.10 -0.39 | -3.12%	12.37	-0.39	13.20m	12.41	11.97	12.49	13.35	8.19							
stocksmart	ipg	%	$11.52	10.59		640,330	11.89	11.505										
stocktwits	ipg	-3.04%	12.11		-0.38													
streetinsider-com	ipg	3.12%	12.10	$12.37	-0.39	13,202,756	$12.41	$11.97	$12.49	$13.35	$8.11		24.69				$0.49	
thecramerreport	ipg		12.49	12.50	-0.04	4332442	12.55	12.35										
thestree	ipg	-3.12%	$12.1	12.37	-0.39	13202979	12.41	11.97	12.49	-13.35	8.19	4.88694439e8		6.123341321e9				
tickerspy	ipg	-3.12%	$12.10	12.37	-0.39	13,202,756	12.41	11.97	12.49	13.35	8.19		24.0	6.1b	1.92%	$0.06		
tmx-quotemedia	ipg	-3.12%	12.100	12.370	-0.390	13,215,879	12.410	11.971	12.490	13.345	8.190	488,694,439	25.50	5,913,202,712	1.922	0.060 usd	0.49	
updown	ipg	-3.12%	$12.10	$12.37	-$0.39	13,179,638	$12.41	$11.97	$12.49	$13.34	$8.19	488.69b	20.19	$6.12b			0.62	
wallstreetsurvivor	ipg	-3.12%	12.10	12.37	-0.39	13,194,074	12.41	11.97		13.35	8.19		25.50	$6b	1.90%		0.47	
yahoo-finance	ipg	3.12%	12.10	12.37	0.39	13,202,979	12.41	11.97	12.49	13.35	8.19		23.63	5.91b	1.90%	0.24	0.51	
ycharts-com	ipg	-3.04%	12.11		-0.38					13.35	8.11		23.29	5.92b	1.96%		0.52	
zacks	ipg	(-3.12%)	12.10		-0.39	vol.  13,205,779	12.41	11.97		13.35	8.11		25.49	6.10 b	1.92	0.24	.49	
advfn	cmls	-1.15	3.44	3.44	-0.04	239495	3.47	3.35										
barchart	cmls	-1.15%	3.44	3.44	-0.04	371,138	3.47	3.35	3.48	5.78	2.03		4.01	$146.27 m			+1.08	
barrons	cmls	1.15%	3.44	3.44	-0.04	221,848	3.47	3.35				41.19 million		$153.21 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-1.149%	3.440	3.440	-0.040	239,495	3.470	3.350		5.78	2.03	36.068mil	3.909	146.277mil			0.880	
boston-com	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
bostonmerchant	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
business-insider	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
chron	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
cio-com	cmls	-1.15%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867	3.215	124m				
cnn-money	cmls	-0.86%today&rsquo;s change	3.45data as of 3:59pm et	3.40	-0.03	202,536	3.47	3.35	3.48				3.2	$124.6m				
easystockalterts	cmls	-1.16%	3.44	3.44	-0.04	239495	3.47	3.35	3.48	5.78	2.03		3.21				1.07	
eresearch-fidelity-com	cmls	-1.15%	3.4400	3.4400	-0.0400	+20.83%	3.4700	3.3500	3.4800	5.7800	2.0300	42,522,000	37.39	$147.98m				
finance-abc7-com	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
financial-content	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	-1.1%	$3.44	3.44	-0.04	239,495	3.47	3.35	3.48	5.78	2.03	36 mil		124 mil	0.0	0.00		
finviz	cmls	-1.15%	3.44			238,010			3.48	-40.48%	69.46%	42.52m	3.31	147.97m			1.05	
fool	cmls	-1.15%	$3.44	$3.44	-0.04	221,848	$3.47	$3.35	$3.48	$5.78	$2.03		3.30	$146.28m				
foxbusiness	cmls		$3.44		-0.04	239,495			$3.48									
google-finance	cmls	(-1.15%)	3.44	3.44	-0.04	239,495.00	3.47	3.35		5.78	2.03	42.52m	3.27	146.28m			1.05	
howthemarketworks	cmls	-1.149%	3.44	3.44	-0.04	221,848	3.47	3.35	3.48									
hpcwire	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
insidestocks	cmls	-1.15%	3.44	3.44	-0.04	239495	3.47	3.35										
investopedia	cmls	-1.15 %	$3.44	3.44	-0.04				3.48									
investorguide	cmls	-1.15%	3.44	3.44	-0.04		3.47	3.35		5.78	2.03		3.26	146.3m			1.066	
marketintellisearch	cmls	-1.15 %	$3.44	$3.44	-0.04	240.20k	$3.47	$3.35	$3.48			42.52m	3.31	0.15b	0.0 %		1.05	
marketwatch	cmls	-1.15%	$3.44	open: 3.44	-0.04	3,267	$3.47	$3.35	$3.48	$5.78	$2.03		3.22	$153.21m			1.07	
minyanville	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
msn-money	cmls	-1.15%	3.44	3.44	-0.04	239,495	3.47	3.35	3.48	5.78	2.03	42.52 mil	3.21	147.98 mil			1.05	
nasdaq-com	cmls	1.15%	$ 3.44	$ 3.44	0.04	239,495	$ 3.47	$ 3.35	$ 3.48	$ 5.78	$ 2.03	36,068,000	3.19	$ 124,073,920			$ 1.08	
optimum	cmls	-1.15%	3.44 ( 4:22 pm edt)	3.44	-0.04	221,848	3.47	3.35	3.48	5.78	2.03	36.10m	3.2	124.2m			1.07	
paidcontent	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
pc-quote	cmls	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cmls	-1.15%	3.44	3.44	-0.04	239,495	3.47	3.35	3.48	5.78	2.03		3.26			0.00	1.066	
predictwallstreet	cmls	-1.15%	3.44		-0.04	239,495												
raymond-james	cmls	-1.15	3.44	3.44	-0.04	239,495	3.47	3.35	3.44	5.78	2.03		3.19				1.08	
renewable-energy-world	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
screamingmedia	cmls																	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-1.15%	last trade: 3.44		change: -0.040								p/e ratio: 3.26					
smartmoney	cmls	(-1.15%)	3.44	$3.44	-0.04	239,495	$3.47	$3.35	$3.48	$5.78	$2.03			125,600	0.00%	$0.00		
stocknod	cmls	-1.149%	3.440 usd	3.440	-0.0400	239,495	3.470	3.350	3.480	5.780	2.030	36,103,867						
stockpickr	cmls	-1.15%	$3.44 -0.04 | -1.15%	3.44	-0.04	238.01k	3.47	3.35	3.48	5.78	2.03							
stocksmart	cmls	%	$3.93	4.36		7,921	3.93	3.8										
stocktwits	cmls	-1.15%	3.44		-0.04													
streetinsider-com	cmls	1.15%	3.44	$3.44	-0.04	239,495	$3.47	$3.35	$3.48	$5.78	$2.03		3.21				$1.07	
thecramerreport	cmls		3.48	3.50	-0.01	100326	3.50	3.43										
thestree	cmls	-1.15%	$3.44	3.44	-0.04	238010	3.47	3.35	3.48	-5.78	2.03	4.2522379e7		1.26002496e8				
tickerspy	cmls	-1.15%	$3.44	3.44	-0.04	239,495	3.47	3.35	3.48	5.78	2.03		3.3	147.9m	0.00%	$0.00		
tmx-quotemedia	cmls	-1.15%	3.440	3.440	-0.040	239,495	3.470	3.350	3.480	5.780	2.030	42,522,379	3.30	146,276,984			1.07	
updown	cmls	-1.15%	$3.44	$3.44	-$0.04	221,848	$3.47	$3.35	$3.48	$5.78	$2.03	42.52b	3.09	$148m			1.13	
wallstreetsurvivor	cmls	-1.15%	3.44	3.44	-0.04	221,848	3.47	3.35		5.78	2.03		3.30	$126m			0.69	
yahoo-finance	cmls	1.15%	3.44	3.44	0.04	239,495	3.47	3.35	3.48	5.78	2.03		3.23	146.28m			1.07	
ycharts-com	cmls	-1.15%	3.44		-0.04					5.78	2.03		3.21	146.27m	0.00%		1.07	
zacks	cmls	(-1.15%)	3.44		-0.04	vol.  239,495	3.47	3.35		5.78	2.03		4	147.98 m	0.00	0.00	.87	
advfn	fnsr	-9.64	18.46	19.7329	-1.97	5442866	19.83	18.19										
barchart	fnsr	-9.64%	18.46	19.73	-1.97	5,442,866	19.83	18.19	20.43	46.09	11.98		14.25	$1.65 b			+1.02	
barrons	fnsr	9.64%	18.46	19.733	-1.97	5.432m	19.83	18.19				92.72 million		$1.73 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-9.643%	18.460	19.733	-1.970	5,442,866	19.830	18.190		46.09	11.98	89.946mil	16.936	1,660.402mil			1.090	
boston-com	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,442,866	19.83	18.19	20.43	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,442,866	19.83	18.19	20.43	46.09	11.97	89,945,953						
business-insider	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,442,866	19.83	18.19	20.43	46.09	11.97	89,945,953						
chron	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
cio-com	fnsr	-9.64%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953	18.46	2b				
cnn-money	fnsr	-9.64%	18.46	19.73	-1.97	5,434,892	19.83	18.19	20.43				18.5	$1.7b				
easystockalterts	fnsr	-9.98%	18.46	19.73	-1.97	5439892	19.83	18.19	20.43	46.09	11.98		18.46				1.00	
eresearch-fidelity-com	fnsr	-9.64%	18.4600	19.7329	-1.9700	+15.62%	19.8300	18.1900	20.4300	46.0900	11.9750	89,946,000	2.85	$1.84b				
finance-abc7-com	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
financial-content	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	-9.6%	$18.46	19.73	-1.97	5,439,892	19.83	18.19	20.43	46.09	11.97	90 mil	18.1	2 bil	0.0	0.00	1.02	
finviz	fnsr	-9.64%	18.46			5,434,692			20.43	-59.95%	54.09%	89.95m	18.10	1.66b			1.02	
fool	fnsr	-9.64%	$18.46	$19.73	-1.97	5,434,492	$19.83	$18.19	$20.43	$46.09	$11.98		18.70	$1.66b				
foxbusiness	fnsr		$18.46		-1.97	5,447,066			$20.43									
google-finance	fnsr	(-9.64%)	18.46	19.73	-1.97	5.44m	19.83	18.19		46.09	11.98	89.95m	18.15	1.66b			1.02	
howthemarketworks	fnsr	-9.643%	18.46	19.7329	-1.97	5,415,731	19.83	18.19	20.43									
hpcwire	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
insidestocks	fnsr	-9.64%	18.46	19.73	-1.97	5437492	19.83	18.19					price earnings ratio: 11.91					
investopedia	fnsr	-9.64 %	$18.46	19.73	-1.97				20.43									
investorguide	fnsr	-9.64%	18.46	19.83	-1.97		19.83	18.19		46.09	11.98		20.43	1.660b			1.00	
marketintellisearch	fnsr	-9.64 %	$18.46	$19.83	-1.97	5378.40k	$19.83	$18.19	$20.43			89.95m	20.03	1.84b	0.0 %		1.02	
marketwatch	fnsr	-9.64%	$18.45	open: 19.73	-1.97	47,185	$19.83	$18.19	$20.43	$46.09	$11.98		19.74	$1.73b			0.94	
minyanville	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
msn-money	fnsr	-9.64%	18.46	19.73	-1.97	5.44 mil	19.83	18.19	20.43	46.09	11.98	89.95 mil	18.46	1.84 bil			1.01	
nasdaq-com	fnsr	9.64%	$ 18.46	$ 19.82	1.97	5,439,892	$ 19.83	$ 18.19	$ 20.43	$ 46.09	$ 11.975	89,632,000	18.1	$ 1,654,606,720			$ 1.02	
optimum	fnsr	-9.64%	18.46 ( 4:30 pm edt)	19.73	-1.97	5,439,892	19.83	18.19	20.43	46.09	11.97	89.95m	18.5	1.7b			1.00	
paidcontent	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
pc-quote	fnsr	-9.64%	18.46	19.7329	-1.97	5,439,892	19.83	18.19	20.43	46.09	11.98	90,969,215	18.67	1,679,292,000				
personal-wealth-biz	fnsr	-9.64%	18.46	19.83	-1.97	5,447,066	19.83	18.19	20.43	46.09	11.98		20.43			0.00	1.00	
predictwallstreet	fnsr	-9.64%	18.42		-1.97	5,439,892												
raymond-james	fnsr	-9.64	18.46	19.73	-1.97	5,439,892	19.83	18.19	18.46	46.09	11.98		16.78				1.10	
renewable-energy-world	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
screamingmedia	fnsr																	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-9.64%	last trade: 18.46		change: -1.970								p/e ratio: 20.43					
smartmoney	fnsr	(-9.64%)	18.46	$19.73	-1.97	5,439,892	$19.83	$18.19	$20.43	$46.09	$11.98			1,837,600	0.00%	$0.00		
stocknod	fnsr	-9.643%	18.46 usd	19.73	-1.970	5,439,892	19.83	18.19	20.43	46.09	11.97	89,945,953						
stockpickr	fnsr	-9.64%	$18.46 -1.97 | -9.64%	19.73	-1.97	5.43m	19.83	18.19	20.43	46.09	11.98							
stocksmart	fnsr	%	$22.37	28.42		311,561	24.31	22.27										
stocktwits	fnsr	-9.64%	18.46		-1.97													
streetinsider-com	fnsr	9.64%	18.46	$19.73	-1.97	5,439,892	$19.83	$18.19	$20.43	$46.09	$11.98		18.46				$1.00	
thecramerreport	fnsr		20.43	19.35	+1.76	5939550	20.60	19.1504										
thestree	fnsr	-9.64%	$18.46	19.73	-1.97	5434692	19.83	18.19	20.43	-46.09	11.98	8.9945953e7		1.679290943e9				
tickerspy	fnsr	-9.64%	$18.46	19.73	-1.97	5,439,892	19.83	18.19	20.43	46.09	11.97		20.4	1.8b	0.00%	$0.00		
tmx-quotemedia	fnsr	-9.64%	18.460	19.733	-1.970	5,447,066	19.830	18.190	20.430	46.090	11.975	89,945,953	20.40	1,660,402,292			1.00	
updown	fnsr	-9.64%	$18.46	$19.82	-$1.97	5,410,199	$19.83	$18.19	$20.43	$46.09	$11.98	89.94b	16.97	$1.67b				
wallstreetsurvivor	fnsr	-9.64%	18.46	19.73	-1.97	5,415,731	19.83	18.19		46.09	11.98		20.40	$2b			1.00	
yahoo-finance	fnsr	9.64%	18.46	19.83	1.97	5,439,892	19.83	18.19	20.43	46.09	11.98		18.46	1.66b			1.00	
ycharts-com	fnsr	-9.64%	18.46		-1.97					46.09	11.98		18.46	1.65b	0.00%		1.00	
zacks	fnsr	(-9.64%)	18.46		-1.97	vol.  5,439,892	19.83	18.19		46.09	11.98		15.6	1.84 b	0.00	0.00	1.31	
advfn	buse	-1.74	5.09	5.12	-0.09	214533	5.1446	5.01										
barchart	buse	-1.74%	5.09	5.12	-0.09	389,987	5.14	5.01	5.18	5.62	3.92		16.16	$440.79 m	3.09%	$0.16	+0.32	
barrons	buse	1.74%	5.09	5.12	-0.09	150,865	5.145	5.01				66.40 million		$455.16 million	3.14%	$0.04		
bloomberg	buse	-1.737%	5.090	5.120	-0.090	214,533	5.145	5.010		5.70	4.04	86.597mil	15.906	440.776mil	3.150	0.040 regular cash	0.320	
boston-com	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
bostonmerchant	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
business-insider	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
chron	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
cio-com	buse	-1.74%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527	15.91	441m	3	0.16		
cnn-money	buse	-1.74%	5.09	5.12	-0.09	152,465	5.14	5.01	5.18				15.9	$440.8m	3.14%			
easystockalterts	buse	-1.76%	5.09	5.12	-0.09	214233	5.14	5.01	5.18	5.70	4.04		15.91				0.32	
eresearch-fidelity-com	buse	-1.74%	5.0900	5.1200	-0.0900	+9.05%	5.1446	5.0100	5.1800	5.7000	4.0400	86,597,000	34.68	$448.57m	$0.040000	07/29/11		
finance-abc7-com	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
financial-content	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-1.7%	$5.09	5.12	-0.09	214,533	5.14	5.01	5.18	5.70	4.04	87 mil	15.9	441 mil	3.1	0.16	0.32	
finviz	buse	-1.54%	5.10			135,865			5.18	-9.19%	30.22%	86.60m	16.19	448.59m		0.16	0.32	
fool	buse	-1.35%	$5.11	$5.12	-0.07	109,526	$5.14	$5.01	$5.18	$5.70	$4.04		16.20	$442.51m	4.40%	0.16		
foxbusiness	buse		$5.09		-0.09	241,870			$5.18									
google-finance	buse	(-1.74%)	5.09	5.12	-0.09	230,089.00	5.14	5.01		5.70	4.04	86.60m	16.01	440.78m	3.14	0.04	0.32	
howthemarketworks	buse	-1.737%	5.09	5.12	-0.09	214,233	5.1446	5.01	5.18									
hpcwire	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
insidestocks	buse	-1.74%	5.09	5.12	-0.09	230089	5.14	5.01										
investopedia	buse	-1.74 %	$5.09	5.12	-0.09				5.18									
investorguide	buse	-1.74%	5.09	5.12	-0.09		5.1446	5.01		5.70	4.04		16.09	440.8m			0.322	
marketintellisearch	buse	-1.54 %	$5.10	$5.12	-0.08	213.40k	$5.14	$5.01	$5.18			86.60m	16.19	0.45b	3.09 %		0.32	
marketwatch	buse	-1.74%	$5.09	open: 5.12	-0.09	12,292	$5.14	$5.01	$5.18	$5.70	$4.04		18.44	$455.16m	3.14%	0.04	0.28	
minyanville	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
msn-money	buse	-1.74%	5.09	5.12	-0.09	214,533	5.14	5.01	5.18	5.70	4.04	86.60 mil	15.91	448.57 mil	3.09%	0.16	0.32	
nasdaq-com	buse	1.74%	$ 5.09	$ 5.12	0.09	214,533	$ 5.1446	$ 5.01	$ 5.18	$ 5.70	$ 4.04	86,597,000	15.91	$ 440,778,730	3.09 %	$0.160000	$ 0.32	
optimum	buse	-1.74%	5.09 ( 4:00 pm edt)	5.12	-0.09	214,233	5.14	5.01	5.18	5.70	4.04	86.60m	15.9	440.8m	3.14	0.16	0.32	
paidcontent	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
pc-quote	buse	-1.74%	5.09	5.12	-0.09	241,870	5.1446	5.01	5.18	5.70	4.04	87,958,055	16.15625	447,707,000		0.04		
personal-wealth-biz	buse	-1.74%	5.09	5.12	-0.09	241,870	5.1446	5.01	5.18	5.70	4.04		16.09		3.09	0.16	0.322	
predictwallstreet	buse	-1.74%	5.09		-0.09	214,533												
raymond-james	buse	-1.74	5.09	5.12	-0.09	214,533	5.14	5.01	5.09	5.70	4.04		15.91				0.32	
renewable-energy-world	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
screamingmedia	buse																	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-1.74%	last trade: 5.09		change: -0.090								p/e ratio: 16.09					
smartmoney	buse	(-1.74%)	5.09	$5.12	-0.09	214,533	$5.14	$5.01	$5.18	$5.70	$4.04			448,600	3.09%	$0.04		
stocknod	buse	-1.737%	5.090 usd	5.120	-0.0900	214,233	5.145	5.010	5.180	5.700	4.040	86,596,527						
stockpickr	buse	-1.74%	$5.09 -0.09 | -1.74%	5.12	-0.09	214.53k	5.14	5.01	5.18	5.70	4.04							
stocksmart	buse	%	$5.02	4.71		42,824	5.09	4.96										
stocktwits	buse	-1.54%	5.10		-0.08													
streetinsider-com	buse	1.74%	5.09	$5.12	-0.09	214,233	$5.14	$5.01	$5.18	$5.70	$4.04		15.91				$0.32	
thecramerreport	buse		5.18	5.15	+0.01	117020	5.23	5.15										
thestree	buse	-1.74%	$5.09	5.12	-0.09	214533	5.14	5.01	5.18	-5.7	4.04	8.6596527e7		4.47704045e8				
tickerspy	buse	-1.74%	$5.09	5.12	-0.09	214,533	5.14	5.01	5.18	5.70	4.04		16.2	448.7m	3.09%	$0.04		
tmx-quotemedia	buse	-1.74%	5.090	5.120	-0.090	241,870	5.145	5.010	5.180	5.700	4.040	86,596,527	16.20	440,776,322	3.089	0.040 usd	0.32	
updown	buse	-1.74%	$5.09	$5.12	-$0.09	214,022	$5.14	$5.01	$5.18	$5.70	$4.04	86.59b	16.15	$448m			0.32	
wallstreetsurvivor	buse	-1.74%	5.09	5.12	-0.09	214,233	5.14	5.01		5.70	4.04		16.20	$449m	3.10%	0.16 -	0.27	
yahoo-finance	buse	1.74%	5.09	5.12	0.09	214,533	5.14	5.01	5.18	5.70	4.04		15.81	440.77m	3.00%	0.16	0.32	
ycharts-com	buse	-1.54%	5.10		-0.08					5.70	4.04		15.94	441.66m	3.15%		0.32	
zacks	buse	(-1.74%)	5.09		-0.09	vol.  229,889	5.14	5.01		5.70	4.04		16.19	448.57 m	3.09	0.16	.32	
advfn	cpa	-1.43	66.84	67.38	-0.97	178909	67.77	66.3										
barchart	cpa	-1.43%	66.84	67.38	-0.97	178,909	67.77	66.30	67.81	70.56	45.74		12.19	$2.94 b	2.42%	$1.64	+6.12	
barrons	cpa	1.43%	66.84	67.38	-0.97	178,909	67.77	66.30				44.00 million		$3.10 billion	2.45%	$1.64		
bloomberg	cpa	-1.430%	66.840	67.380	-0.970	178,909	67.770	66.300		70.56	46.97	33.025mil	11.604	2,938.514mil	2.453	1.640 regular cash	5.760	
boston-com	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
bostonmerchant	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
business-insider	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
chron	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
cio-com	cpa	-1.43%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000		1b	2.4	1.64		
cnn-money	cpa	-1.43%	66.84	67.38	-0.97	178,909	67.77	66.30	67.81				30.9	$1.1b	2.45%			
easystockalterts	cpa	-1.44%	66.84	67.38	-0.97	178909	67.77	66.30	67.81	70.56	46.97						0.00	
eresearch-fidelity-com	cpa	-1.43%	66.8400	67.3800	-0.9700	+34.70%	67.7700	66.3000	67.8100	70.5600	46.9700	43,598,000	1.54	$2.96b	$1.640000	06/15/11		
finance-abc7-com	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
finance-abc7chicago-com	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
financial-content	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
finapps-forbes-com	cpa	-1.4%	$66.84	67.38	-0.97	178,909	67.77	66.30	67.81	70.56	46.97	44 mil	10.9	3 bil	2.5	1.64	6.12	
finviz	cpa	-1.43%	66.84			178,909			67.81	-5.27%	46.14%	43.60m	10.54	2.91b		1.64	6.34	
fool	cpa	-1.43%	$66.84	$67.38	-0.97	178,909	$67.77	$66.30	$67.81	$70.56	$46.97		7.10	$2.94b	0.70%	1.64		
foxbusiness	cpa		$66.84		-0.97	178,909			$67.81									
google-finance	cpa	(-1.43%)	66.84	67.38	-0.97	178,909.00	67.77	66.30		70.56	46.97	43.34m	10.54	2.90b	2.45	1.64	6.34	
howthemarketworks	cpa	-1.43%	66.84	67.38	-0.97	178,909	67.77	66.3	67.81									
hpcwire	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
insidestocks	cpa	-1.43%	66.84	67.38	-0.97	178900	67.77	66.30					price earnings ratio: 12.42					
investopedia	cpa	-1.43 %	$66.84	67.38	-0.97				67.81									
investorguide	cpa	-1.43%	66.84	67.38	-0.97		67.77	66.30		70.56	46.97		11.31	2.938b			5.997	
marketintellisearch	cpa	-1.43 %	$66.84	$67.38	-0.97	171.80k	$67.77	$66.30	$67.81			43.60m	10.70	2.96b	2.42 %		6.34	
marketwatch	cpa	-1.43%	$66.84	open: 67.38	-0.97	4,500	$67.77	$66.30	$67.81	$70.56	$46.97		13.86	$3.10b	2.45%	1.64	4.82	
minyanville	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
msn-money	cpa	-1.43%	66.84	67.38	-0.97	178,909	67.77	66.30	67.81	70.56	46.97	43.60 mil	12.33	2.96 bil	2.42%	1.64	6.34	
nasdaq-com	cpa	1.43%	$ 66.84		0.97	178,909	$ 67.77	$ 66.30	$ 67.81	$ 70.56	$ 46.97	32,660,000	10.92	$ 2,182,994,400	2.42 %	$1.640000	$ 6.12	
optimum	cpa	-1.43%	66.84 ( 4:15 pm edt)	67.38	-0.97	178,909	67.77	66.30	67.81	70.56	46.97	15.75m		1.1b	2.45	1.64		
paidcontent	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
pc-quote	cpa	-1.43%	66.84	67.38	-0.97	178,909	67.77	66.3	67.81	70.56	46.97	33,440,036	12.48708	2,235,132,000		1.64		
personal-wealth-biz	cpa	-1.43%	66.84	67.38	-0.97	178,909	67.77	66.30	67.81	70.56	46.97		11.31		2.42	1.64	5.997	
predictwallstreet	cpa	-1.43%	66.84		-0.97	178,909												
raymond-james	cpa	-1.43	66.84	67.38	-0.97	178,909	67.77	66.30	66.84	70.56	46.97		10.92				6.12	
renewable-energy-world	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
screamingmedia	cpa																	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-1.43%	last trade: 66.84		change: -0.970								p/e ratio: 11.31					
smartmoney	cpa	(-1.43%)	66.84	$67.38	-0.97	178,909	$67.77	$66.30	$67.81	$70.56	$46.97			2,239,400	2.42%	$1.64		
stocknod	cpa	-1.430%	66.84 usd	67.38	-0.9700	178,909	67.77	66.30	67.81	70.56	46.97	15,750,000						
stockpickr	cpa	-1.43%	$66.84 -0.97 | -1.43%	67.38	-0.97	178.91k	67.77	66.30	67.81	70.56	46.97							
stocksmart	cpa	%	$61.24	58.84		9,610	62.41	61.19										
stocktwits	cpa	-1.34%	66.90		-0.91													
streetinsider-com	cpa	1.43%	66.84	$67.38	-0.97	178,909	$67.77	$66.30	$67.81	$70.56	$46.97						$0.00	
thecramerreport	cpa		67.81	67.78	+0.13	180019	68.34	67.34										
thestree	cpa	-1.43%	$66.84	67.38	-0.97	178909	67.77	66.3	67.81	-70.56	46.97	4.3963409e7		2.235151221e9				
tickerspy	cpa	-1.43%	$66.84	67.38	-0.97	178,909	67.77	66.30	67.81	70.56	46.97		12.5	2.9b	2.42%	$1.64		
tmx-quotemedia	cpa	-1.43%	66.840	67.380	-0.970	178,909	67.770	66.300	67.810	70.560	46.970	43,963,409	7.10	2,938,514,258	2.454	1.640 usd	9.49	
updown	cpa	-1.43%	$66.84	$67.38	-$0.97	174,409	$67.77	$66.30	$67.81	$70.56	$46.97	43.96b	10.06	$2.97b			6.73	
wallstreetsurvivor	cpa	-1.43%	66.84	67.38	-0.97	178,909	67.77	66.30		70.56	46.97		7.10	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	1.43%	66.84	67.38	0.97	178,909	67.77	66.30	67.81	70.56	46.97		11.15	2.94b	2.40%	1.64	6.00	
ycharts-com	cpa	-1.34%	66.90		-0.91					70.56	46.97		10.93	2.94b	2.43%		6.12	
zacks	cpa	(-1.43%)	66.84		-0.97	vol.  178,909	67.77	66.30		70.56	46.97		12.22	2.98 b	2.42	1.64	5.55	
advfn	gps	-3.17	18.96	19.49	-0.62	5600730	19.57	18.94										
barchart	gps	-3.17%	18.96	19.49	-0.62	5,600,730	19.57	18.94	19.58	23.58	16.27		10.60	$11.05 b	2.31%	$0.45	+1.84	
barrons	gps	3.17%	18.96	19.49	-0.62	5.591m	19.57	18.94				641.00 million		$10.82 billion	2.37%	$0.11		
bloomberg	gps	-3.166%	18.960	19.490	-0.620	5,600,730	19.570	18.940		23.73	16.62	550.426mil	10.304	10,436.080mil	2.242	0.112 regular cash	1.840	
boston-com	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
bostonmerchant	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
business-insider	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
chron	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
cio-com	gps	-3.17%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338	10.36	10b	2.3	0.45		
cnn-money	gps	-3.17%	18.96	19.49	-0.62	5,591,114	19.57	18.94	19.58				10.4	$10.4b	2.37%			
easystockalterts	gps	-3.18%	18.96	19.49	-0.62	5600730	19.57	18.94	19.58	23.73	16.62		10.36				1.83	
eresearch-fidelity-com	gps	-3.17%	18.9600	19.4900	-0.6200	+2.84%	19.5700	18.9400	19.5800	23.7300	16.6200	550,426,000	3.62	$10.78b	$0.112500	07/27/11		
finance-abc7-com	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
financial-content	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
finapps-forbes-com	gps	-3.2%	$18.96	19.49	-0.62	5,600,730	19.57	18.94	19.58	23.73	16.62	550 mil	10.3	10 bil	2.4	0.45	1.84	
finviz	gps	-3.17%	18.96			5,599,330			19.58	-19.61%	16.54%	550.43m	10.30	10.44b		0.45	1.84	
fool	gps	-3.17%	$18.96	$19.49	-0.62	5,597,848	$19.57	$18.94	$19.58	$23.73	$16.62		10.70	$10.44b	1.80%	0.45		
foxbusiness	gps		$18.96		-0.62	5,600,730			$19.58									
google-finance	gps	(-3.17%)	18.96	19.49	-0.62	5.60m	19.57	18.94		23.73	16.62	550.43m	10.33	10.44b	2.37	0.11	1.84	
howthemarketworks	gps	-3.166%	18.96	19.49	-0.62	5,591,114	19.57	18.94	19.58									
hpcwire	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
insidestocks	gps	-3.17%	18.96	19.49	-0.62	5592595	19.57	18.94					price earnings ratio: 10.30					
investopedia	gps	-3.17 %	$18.96	19.49	-0.62				19.58									
investorguide	gps	-3.17%	18.96	19.49	-0.62		19.57	18.94		23.73	16.62		10.67	10.436b			1.835	
marketintellisearch	gps	-3.17 %	$18.96	$19.49	-0.62	5528.60k	$19.57	$18.94	$19.58			550.43m	10.64	10.78b	2.3 %		1.84	
marketwatch	gps	-3.17%	$18.90	open: 19.49	-0.62	13,997	$19.57	$18.94	$19.58	$23.73	$16.62		9.82	$10.82b	2.37%	0.11	1.93	
minyanville	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
msn-money	gps	-3.17%	18.96	19.49	-0.62	5.6 mil	19.57	18.94	19.58	23.73	16.62	550.43 mil	10.30	10.78 bil	2.30%	0.45	1.84	
nasdaq-com	gps	3.17%	$ 18.96		0.62	5,600,730	$ 19.57	$ 18.94	$ 19.58	$ 23.73	$ 16.62	582,680,000	10.3	$ 11,047,612,800	2.3 %	$0.450000	$ 1.84	
optimum	gps	-3.17%	18.96 ( 4:15 pm edt)	19.49	-0.62	5,599,430	19.57	18.94	19.58	23.73	16.62	550.43m	10.4	10.4b	2.37	0.45	1.83	
paidcontent	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
pc-quote	gps	-3.17%	18.96	19.49	-0.62	5,600,730	19.57	18.94	19.58	23.73	16.62	566,393,038	10.60326	10,738,812,000		0.1125		
personal-wealth-biz	gps	-3.17%	18.96	19.49	-0.62	5,600,730	19.57	18.94	19.58	23.73	16.62		10.67		2.18	0.426	1.835	
predictwallstreet	gps	-3.17%	18.96		-0.62	5,600,730												
raymond-james	gps	-3.17	18.96	19.49	-0.62	5,600,730	19.57	18.94	18.96	23.73	16.62		10.25				1.85	
renewable-energy-world	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
screamingmedia	gps																	
scroli	gps	-3.17%	gps 18.96	19.49	-0.62	4,714,578	19.57	18.94	19.58	23.73	16.62		10.33				1.84	
simple-stock-quotes	gps	-3.17%	last trade: 18.96		change: -0.620								p/e ratio: 10.67					
smartmoney	gps	(-3.17%)	18.96	$19.49	-0.62	5,600,730	$19.57	$18.94	$19.58	$23.73	$16.62			10,777,300	2.30%	$0.11		
stocknod	gps	-3.166%	18.96 usd	19.49	-0.6200	5,600,730	19.57	18.94	19.58	23.73	16.62	550,426,338						
stockpickr	gps	-3.17%	$18.96 -0.62 | -3.17%	19.49	-0.62	5.60m	19.57	18.94	19.58	23.73	16.62							
stocksmart	gps	%	$18.935	22.39		857,412	19.31	18.88										
stocktwits	gps	-3.12%	18.97		-0.61													
streetinsider-com	gps	3.17%	18.96	$19.49	-0.62	5,600,730	$19.57	$18.94	$19.58	$23.73	$16.62		10.36				$1.83	
thecramerreport	gps		19.58	19.49	+0.07	5811222	19.60	19.28										
thestree	gps	-3.17%	$18.96	19.49	-0.62	5598130	19.57	18.94	19.58	-23.73	16.62	5.50426338e8		1.0738817854e10				
tickerspy	gps	-3.17%	$18.96	19.49	-0.62	5,600,730	19.57	18.94	19.58	23.73	16.62		10.6	11.1b	2.30%	$0.11		
tmx-quotemedia	gps	-3.17%	18.960	19.490	-0.620	5,600,730	19.570	18.940	19.580	23.730	16.620	550,426,338	10.70	10,436,083,368	2.373	0.113 usd	1.83	
updown	gps	-3.17%	$18.96	$19.49	-$0.62	5,586,033	$19.57	$18.94	$19.58	$23.73	$16.62	550.42b	10.57	$10.73b				
wallstreetsurvivor	gps	-3.17%	18.96	19.49	-0.62	5,591,114	19.57	18.94		23.73	16.62		10.70	$11b	2.30%	0.40 -	1.88	
yahoo-finance	gps	3.17%	18.96	19.49	0.62	5,600,730	19.57	18.94	19.58	23.73	16.62		10.33	10.44b	2.30%	0.45	1.84	
ycharts-com	gps	-3.12%	18.97		-0.61					23.73	16.62		10.37	11.05b	2.37%		1.83	
zacks	gps	(-3.17%)	18.96		-0.62	vol.  5,600,730	19.57	18.94		23.73	16.62		10.64	10.78 b	2.30	0.45	1.84	
advfn	hwkn	-3.57	34.33	35.14	-1.27	48405	35.84	34.06										
barchart	hwkn	-3.57%	34.33	35.14	-1.27	55,271	35.84	34.06	35.60	49.81	27.94		17.86	$354.29 m	1.62%	$0.60	+1.96	
barrons	hwkn	3.57%	34.33	35.14	-1.27	48,405	35.84	34.06				10.35 million		$385.22 million	1.75%	$0.3		
bloomberg	hwkn	-3.567%	34.330	35.140	-1.270	48,405	35.840	34.060		50.18	28.07	10.326mil	16.584	354.486mil	2.039	0.300 regular cash	2.070	
boston-com	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
bostonmerchant	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
business-insider	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
chron	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
cio-com	hwkn	-3.57%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235	17.52	354m	1.6	0.6		
cnn-money	hwkn	-3.57%	34.33	35.14	-1.27	48,405	35.84	34.06	35.60				17.5	$354.0m	1.75%			
easystockalterts	hwkn	-3.61%	34.33	35.14	-1.27	48405	35.84	34.06	35.60	50.18	27.70		17.52				1.96	
eresearch-fidelity-com	hwkn	-3.57%	34.3300	35.1400	-1.2700	+22.76%	35.8400	34.0600	35.6000	50.1800	28.1500	10,311,000	20.26	$367.07m	$0.300000	04/08/11		
finance-abc7-com	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
finance-abc7chicago-com	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
financial-content	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
finapps-forbes-com	hwkn	-3.6%	$34.33	35.14	-1.27	48,405	35.84	34.06	35.60	50.18	28.15	10 mil		354 mil	2.0	0.70		
finviz	hwkn	-3.57%	34.33			48,405			35.60	-31.07%	24.25%	10.31m	17.43	353.94m		0.60	1.97	
fool	hwkn	-3.57%	$34.33	$35.14	-1.27	48,405	$35.84	$34.06	$35.60	$50.18	$28.15		18.90	$354.49m	2.80%	0.60		
foxbusiness	hwkn		$34.33		-1.27	48,693			$35.60									
google-finance	hwkn	(-3.57%)	34.33	35.14	-1.27	48,405.00	35.84	34.06		50.18	28.15	10.33m	17.46	354.49m	1.75	0.30	1.97	
howthemarketworks	hwkn	-3.567%	34.33	35.14	-1.27	45,223	35.84	34.06	35.6									
hpcwire	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
insidestocks	hwkn	-3.57%	34.33	35.14	-1.27	48405	35.84	34.06										
investopedia	hwkn	-3.57 %	$34.33	35.14	-1.27				35.60									
investorguide	hwkn	-3.57%	34.33	35.14	-1.27		35.84	34.06		50.18	28.15		18.16	354.5m			1.96	
marketintellisearch	hwkn	-3.57 %	$34.33	$35.14	-1.27	51.40k	$35.84	$34.06	$35.60			10.31m	18.07	0.37b	1.69 %		1.97	
marketwatch	hwkn	-3.57%	$34.33	open: 35.14	-1.27	1,763	$35.84	$34.06	$35.60	$50.18	$29.15		17.50	$385.22m	1.75%	0.30	1.96	
minyanville	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
msn-money	hwkn	-3.57%	34.33	35.14	-1.27	48,405	35.84	34.06	35.60	50.18	28.15	10.31 mil	17.52	367.08 mil	1.69%	0.60	1.97	
nasdaq-com	hwkn	3.57%	$ 34.33	$ 35.14	1.27	48,405	$ 35.84	$ 34.06	$ 35.60	$ 50.18	$ 28.15	10,316,000	17.52	$ 354,148,280	1.69 %	$0.600000	$ 1.96	
optimum	hwkn	-3.57%	34.33 ( 4:30 pm edt)	35.14	-1.27	48,405	35.84	34.06	35.60	50.18	27.70	10.31m	17.5	354.0m	1.75	0.60	1.96	
paidcontent	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
pc-quote	hwkn	-3.57%	34.33	35.14	-1.27	48,405	35.84	34.06	35.6	50.18	27.70	11,103,924	18.86224	381,198,000		0.3		
personal-wealth-biz	hwkn	-3.57%	34.33	35.14	-1.27	48,693	35.84	34.06	35.60	50.18	28.15		18.16		1.97	0.70	1.96	
predictwallstreet	hwkn	-3.57%	34.33		-1.27	48,405												
raymond-james	hwkn	-3.57	34.33	35.14	-1.27	48,405	35.84	34.06	34.33	50.18	28.15		17.34				1.98	
renewable-energy-world	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
screamingmedia	hwkn																	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	-3.57%	last trade: 34.33		change: -1.270								p/e ratio: 18.16					
smartmoney	hwkn	(-3.57%)	34.33	$35.14	-1.27	48,405	$35.84	$34.06	$35.60	$50.18	$28.15			367,100	1.69%	$0.30		
stocknod	hwkn	-3.567%	34.33 usd	35.14	-1.270	48,405	35.84	34.06	35.60	50.18	27.70	10,311,235						
stockpickr	hwkn	-3.57%	$34.33 -1.27 | -3.57%	35.14	-1.27	48.41k	35.84	34.06	35.60	50.18	28.15							
stocksmart	hwkn	%	$40.04	44.5		6,395	43.39	40.04										
stocktwits	hwkn	-3.99%	34.18		-1.42													
streetinsider-com	hwkn	3.57%	34.33	$35.14	-1.27	48,405	$35.84	$34.06	$35.60	$50.18	$27.70		17.52				$1.96	
thecramerreport	hwkn		35.60	37.10	-1.37	51840	37.43	35.52										
thestree	hwkn	-3.57%	$34.33	35.14	-1.27	48405	35.84	34.06	35.6	-50.18	28.15	1.032584e7		3.81206358e8				
tickerspy	hwkn	-3.57%	$34.33	35.14	-1.27	48,405	35.84	34.06	35.60	50.18	28.15		18.2	366.9m	1.69%	$0.30		
tmx-quotemedia	hwkn	-3.57%	34.330	35.140	-1.270	48,693	35.840	34.060	35.600	50.180	28.230	10,325,840	18.20	354,486,087	1.748	0.300 usd	1.96	
updown	hwkn	-3.57%	$34.33	$35.14	-$1.27	45,323	$35.84	$34.06	$35.60	$50.18	$28.15	10.32b	18.67	$382m				
wallstreetsurvivor	hwkn	-3.57%	34.33	35.14	-1.27	45,223	35.84	34.06		50.18	30.01		18.20	$367m	1.70%	0.70 -	1.96	
yahoo-finance	hwkn	3.57%	34.33	35.14	1.27	48,405	35.84	34.06	35.60	50.18	28.15		17.52	354.46m	1.60%	0.60	1.96	
ycharts-com	hwkn	-3.99%	34.18		-1.42					50.18	27.70		17.44	352.74m	1.67%		1.96	
zacks	hwkn	(-3.57%)	34.33		-1.27	vol.  48,405	35.84	34.06		50.18	27.70		17.2	367.07 m	1.69	0.60	2.07	
advfn	cpe	-3.55	7.07	7.3	-0.26	411981	7.31	7.02										
barchart	cpe	-3.55%	7.07	7.30	-0.26	411,981	7.31	7.02	7.33	9.36	3.54		35.14	$276.44 m			+0.26	
barrons	cpe	3.55%	7.07	7.30	-0.26	407,994	7.31	7.02				29.48 million		$298.82 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	-3.547%	7.070	7.300	-0.260	411,981	7.310	7.020		9.36	3.54	39.113mil	33.339	276.530mil			0.212	
boston-com	cpe	-3.547%	7.070 usd	7.300	-0.2600	411,981	7.310	7.020	7.330	9.360	3.540	39,113,126						
bostonmerchant	cpe	-3.547%	7.070 usd	7.300	-0.2600	411,981	7.310	7.020	7.330	9.360	3.540	39,113,126						
business-insider	cpe	-3.547%	7.070 usd	7.300	-0.2600	411,981	7.310	7.020	7.330	9.360	3.540	39,113,126						
chron	cpe	-3.547%	7.070 usd	7.300	-0.2600	411,981	7.310	7.020	7.330	9.360	3.540	39,113,126						
cio-com	cpe	-3.55%	7.070 usd	7.300	-0.2600	411,981	7.310	7.020	7.330	9.360	3.540	39,113,126	27.19	277m				
cnn-money	cpe	-3.55%	7.07	7.30	-0.26	410,783	7.31	7.02	7.33				27.2	$276.5m				
easystockalterts	cpe	-3.56%	7.07	7.30	-0.26	410683	7.31	7.02	7.33	9.36	3.54		27.19				0.26	
eresearch-fidelity-com	cpe	-3.55%	7.0700	7.3000	-0.2600	+25.09%	7.3100	7.0200	7.3300	9.3600	3.5400	39,113,000	4.28	$286.70m				
finance-abc7-com	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
financial-content	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	-3.5%	$7.07	7.30	-0.26	410,683	7.31	7.02	7.33	9.36	3.54	39 mil	27.2	277 mil	0.0	0.00	0.26	
finviz	cpe	-3.55%	7.07			410,583			7.33	-24.47%	99.72%	39.11m	26.19	276.51m			0.27	
fool	cpe	-3.55%	$7.07	$7.30	-0.26	410,583	$7.31	$7.02	$7.33	$9.36	$3.54		28.40	$276.53m				
foxbusiness	cpe		$7.07		-0.26	411,981			$7.33									
google-finance	cpe	(-3.55%)	7.07	7.30	-0.26	410,683.00	7.31	7.02		9.36	3.54	39.11m	26.03	276.53m			0.27	
howthemarketworks	cpe	-3.547%	7.07	7.3	-0.26	407,994	7.31	7.02	7.33									
hpcwire	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
insidestocks	cpe	-3.55%	7.07	7.30	-0.26	407994	7.31	7.02					price earnings ratio: 27.19					
investopedia	cpe	-3.55 %	$7.07	7.30	-0.26				7.33									
investorguide	cpe	-3.55%	7.07	7.30	-0.26		7.31	7.02		9.36	3.54		26.27	276.5m			0.279	
marketintellisearch	cpe	-3.55 %	$7.07	$7.30	-0.26	359.90k	$7.31	$7.02	$7.33			39.11m	27.15	0.29b	0.0 %		0.27	
marketwatch	cpe	-3.55%	$7.07	open: 7.30	-0.26	11,397	$7.31	$7.02	$7.33	$9.36	$3.54		28.30	$298.82m			0.25	
minyanville	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
msn-money	cpe	-3.55%	7.07	7.30	-0.26	410,683	7.31	7.02	7.33	9.36	3.54	39.11 mil	26.19	286.7 mil			0.27	
nasdaq-com	cpe	3.55%	$ 7.07		0.26	410,683	$ 7.31	$ 7.02	$ 7.33	$ 9.36	$ 3.54	39,113,000	27.19	$ 276,528,910			$ 0.26	
optimum	cpe	-3.55%	7.07 ( 4:15 pm edt)	7.30	-0.26	410,683	7.31	7.02	7.33	9.36	3.54	39.11m	27.2	276.5m			0.26	
paidcontent	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
pc-quote	cpe	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cpe	-3.55%	7.07	7.30	-0.26	411,981	7.31	7.02	7.33	9.36	3.54		26.27			0.00	0.279	
predictwallstreet	cpe	-3.55%	7.07		-0.26	410,683												
raymond-james	cpe	-3.55	7.07	7.30	-0.26	410,683	7.31	7.02	7.07	9.36	3.54		25.25				0.28	
renewable-energy-world	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
screamingmedia	cpe																	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	-3.55%	last trade: 7.07		change: -0.260								p/e ratio: 26.27					
smartmoney	cpe	(-3.55%)	7.07	$7.30	-0.26	410,683	$7.31	$7.02	$7.33	$9.36	$3.54			286,700	0.00%	$0.00		
stocknod	cpe	-3.547%	7.070 usd	7.300	-0.2600	410,683	7.310	7.020	7.330	9.360	3.540	39,113,126						
stockpickr	cpe	-3.55%	$7.07 -0.26 | -3.55%	7.30	-0.26	410.58k	7.31	7.02	7.33	9.36	3.54							
stocksmart	cpe	%	$6.6	5.92		39,663	7.02	6.59										
stocktwits	cpe	-3.41%	7.08		-0.25													
streetinsider-com	cpe	3.55%	7.07	$7.30	-0.26	410,683	$7.31	$7.02	$7.33	$9.36	$3.54		27.19				$0.26	
thecramerreport	cpe		7.33	7.38	-0.05	282649	7.449	7.21										
thestree	cpe	-3.55%	$7.07	7.3	-0.26	410583	7.31	7.02	7.33	-9.36	3.54	3.9113126e7		2.8865487e8				
tickerspy	cpe	-3.55%	$7.07	7.30	-0.26	410,683	7.31	7.02	7.33	9.36	3.54		27.1	286.8m	0.00%	$0.00		
tmx-quotemedia	cpe	-3.55%	7.070	7.300	-0.260	411,981	7.310	7.020	7.330	9.360	3.540	39,113,126	28.20	276,529,801			0.26	
updown	cpe	-3.55%	$7.07	$7.30	-$0.26	400,584	$7.31	$7.02	$7.33	$9.36	$3.54	39.11b	25.72	$289m			0.29	
wallstreetsurvivor	cpe	-3.55%	7.07	7.30	-0.26	407,994	7.31	7.02		22.98	3.54		28.20	$287m			0.28	
yahoo-finance	cpe	3.55%	7.07	7.30	0.26	410,683	7.31	7.02	7.33	9.36	3.54		25.34	276.53m			0.28	
ycharts-com	cpe	-3.41%	7.08		-0.25					9.36	3.54		26.22	276.83m	0.00%		0.27	
zacks	cpe	(-3.55%)	7.07		-0.26	vol.  410,683	7.31	7.02		9.36	3.54		34.9	286.70 m	0.00	0.00	.21	
advfn	cpn	-0.71	16.72	16.74	-0.12	2839880	16.84	16.58										
barchart	cpn	-0.71%	16.72	16.74	-0.12	2,839,880	16.84	16.58	16.84	17.10	11.88		84.20	$7.43 b			-0.45	
barrons	cpn	0.71%	16.72	16.74	-0.12	2.831m	16.84	16.58				487.29 million		$7.22 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	-0.713%	16.720	16.740	-0.120	2,839,880	16.840	16.580		17.10	11.88	445.841mil	57.655	7,454.456mil			0.290	
boston-com	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
bostonmerchant	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
business-insider	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
chron	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
cio-com	cpn	-0.71%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678		7b				
cnn-money	cpn	-0.71%	16.72	16.74	-0.12	2,832,880	16.84	16.58	16.84				nm	$7.5b				
easystockalterts	cpn	-0.72%	16.72	16.74	-0.12	2839880	16.84	16.58	16.84	17.08	11.88						-0.83	
eresearch-fidelity-com	cpn	-0.71%	16.7200	16.7400	-0.1200	+20.89%	16.8400	16.5800	16.8400	17.1000	11.8800	445,841,000	7.67	$7.51b				
finance-abc7-com	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
finance-abc7chicago-com	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
financial-content	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
finapps-forbes-com	cpn	-0.7%	$16.72	16.74	-0.12	2,839,880	16.84	16.58	16.84	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	-0.71%	16.72			2,832,880			16.84	-2.22%	40.74%	444.53m		7.43b			-0.83	
fool	cpn	-0.71%	$16.72	$16.74	-0.12	2,832,725	$16.84	$16.58	$16.84	$17.10	$11.88		0.00	$7.45b				
foxbusiness	cpn		$16.72		-0.12	2,839,880			$16.84									
google-finance	cpn	(-0.71%)	16.72	16.74	-0.12	2.84m	16.84	16.58		17.10	11.88	445.84m		7.45b			-0.83	
howthemarketworks	cpn	-0.713%	16.72	16.74	-0.12	2,830,738	16.84	16.58	16.84									
hpcwire	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
insidestocks	cpn	-0.71%	16.72	16.74	-0.12	2831293	16.84	16.58										
investopedia	cpn	-0.71 %	$16.72	16.74	-0.12				16.84									
investorguide	cpn	-0.71%	16.72	16.74	-0.12		16.84	16.58		17.10	11.88			7.454b			-0.448	
marketintellisearch	cpn	-0.71 %	$16.72	$16.74	-0.12	2652.00k	$16.84	$16.58	$16.84			444.53m	0.00	7.49b	0.0 %		-0.83	
marketwatch	cpn	-0.71%	$16.72	open: 16.74	-0.12	42,054	$16.84	$16.58	$16.84	$17.10	$11.88			$7.22b				
minyanville	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
msn-money	cpn	-0.71%	16.72	16.74	-0.12	2.84 mil	16.84	16.58	16.84	17.10	11.88	928.04 mil	-19.90	7.51 bil			-0.45	
nasdaq-com	cpn	0.71%	$ 16.72		0.12	2,839,880	$ 16.84	$ 16.58	$ 16.84	$ 17.10	$ 11.88	445,841,000		$ 7,454,461,520			$ -0.45	
optimum	cpn	-0.71%	16.72 ( 4:15 pm edt)	16.74	-0.12	2,839,880	16.84	16.58	16.84	17.08	11.88	445.84m		7.5b			-0.83	
paidcontent	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
pc-quote	cpn	-0.71%	16.72	16.74	-0.12	2,839,880	16.84	16.58	16.84	17.10	11.88	449,040,813	-20.04762	7,507,962,000				
personal-wealth-biz	cpn	-0.71%	16.72	16.74	-0.12	2,839,880	16.84	16.58	16.84	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	-0.71%	16.72		-0.12	2,839,880												
raymond-james	cpn	-0.71	16.72	16.74	-0.12	2,839,880	16.84	16.58	16.72	17.10	11.88						-0.83	
renewable-energy-world	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
screamingmedia	cpn																	
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	-0.71%	last trade: 16.72		change: -0.120													
smartmoney	cpn	(-0.71%)	16.72	$16.74	-0.12	2,839,880	$16.84	$16.58	$16.84	$17.10	$11.88			7,508,000	0.00%	$0.00		
stocknod	cpn	-0.7126%	16.72 usd	16.74	-0.1200	2,839,880	16.84	16.58	16.84	17.08	11.88	445,840,678						
stockpickr	cpn	-0.71%	$16.72 -0.12 | -0.71%	16.74	-0.12	2.83m	16.84	16.58	16.84	17.10	11.88							
stocksmart	cpn	%	$15.5	13.34		141,553	15.85	15.46										
stocktwits	cpn	-0.71%	16.72		-0.12													
streetinsider-com	cpn	0.71%	16.72	$16.74	-0.12	2,839,880	$16.84	$16.58	$16.84	$17.08	$11.88						$-0.83	
thecramerreport	cpn		16.84	16.87	0.00	2146007	17.08	16.74										
thestree	cpn	-0.71%	$16.72	16.74	-0.12	2832880	16.84	16.58	16.84	-17.1	11.88	4.45840678e8		7.507957018e9				
tickerspy	cpn	-0.71%	$16.72	16.74	-0.12	2,839,880	16.84	16.58	16.84	17.10	11.88		-20.0	7.5b	0.00%	$0.00		
tmx-quotemedia	cpn	-0.71%	16.720	16.740	-0.120	2,839,880	16.840	16.580	16.840	17.100	11.880	445,840,678		7,454,456,136			-0.45	
updown	cpn	-0.71%	$16.72	$16.74	-$0.12	2,794,180	$16.84	$16.58	$16.84	$17.10	$11.88	445.84b		$7.50b			-0.45	
wallstreetsurvivor	cpn	-0.71%	16.72	16.74	-0.12	2,830,738	16.84	16.58		17.10	11.88			$8b			0.06	
yahoo-finance	cpn	0.71%	16.72	16.74	0.12	2,839,880	16.84	16.58	16.84	17.10	11.88			7.45b			-0.45	
ycharts-com	cpn	-0.71%	16.72		-0.12					17.10	11.88			7.43b	0.00%		-0.45	
zacks	cpn	(-0.71%)	16.72		-0.12	vol.  2,839,880	16.84	16.58		17.10	11.88		84.2	7.51 b	0.00	0.00	.2	
advfn	lsi	-3.74	6.44	6.67	-0.25	8191060	6.77	6.415										
barchart	lsi	-3.74%	6.44	6.67	-0.25	8,191,060	6.77	6.42	6.69	7.74	3.89		17.34	$3.97 b			+0.05	
barrons	lsi	3.74%	6.44	6.67	-0.25	8.109m	6.77	6.415				646.32 million		$4.06 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-3.737%	6.440	6.670	-0.250	8,191,060	6.770	6.415		7.74	3.89	605.650mil	37.882	3,900.389mil			0.150	
boston-com	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,191,060	6.770	6.415	6.690	7.700	3.890	605,650,469						
bostonmerchant	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,191,060	6.770	6.415	6.690	7.700	3.890	605,650,469						
business-insider	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,191,060	6.770	6.415	6.690	7.700	3.890	605,650,469						
chron	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,137,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
cio-com	lsi	-3.74%	6.440 usd	6.670	-0.2500	8,150,579	6.770	6.415	6.690	7.700	3.890	605,650,469	107.33	4b				
cnn-money	lsi	-3.74%	6.44	6.67	-0.25	8,176,269	6.77	6.42	6.69				107.3	$4.0b				
easystockalterts	lsi	-3.75%	6.44	6.67	-0.25	8137338	6.77	6.42	6.69	7.74	3.89		107.33				0.06	
eresearch-fidelity-com	lsi	-3.74%	6.4400	6.6700	-0.2500	+37.65%	6.7700	6.4150	6.6900	7.7400	3.8900	605,650,000	1.82	$4.05b				
finance-abc7-com	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,132,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,132,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
financial-content	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,132,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-3.7%	$6.44	6.67	-0.25	8,132,338	6.77	6.41	6.69	7.74	3.89	606 mil	128.8	4 bil	0.0	0.00	0.05	
finviz	lsi	-3.74%	6.44			8,130,338			6.69	-16.80%	65.55%	605.65m	74.33	4.05b			0.09	
fool	lsi	-3.74%	$6.44	$6.67	-0.25	8,132,338	$6.77	$6.41	$6.69	$7.74	$3.89		131.80	$3.90b				
foxbusiness	lsi		$6.44		-0.25	8,250,503			$6.69									
google-finance	lsi	(-3.74%)	6.44	6.67	-0.25	8.19m	6.77	6.41		7.74	3.89	605.65m	75.75	3.90b			0.09	
howthemarketworks	lsi	-3.737%	6.44	6.67	-0.25	8,124,132	6.77	6.415	6.69									
hpcwire	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,137,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
insidestocks	lsi	-3.74%	6.44	6.67	-0.25	8235904	6.77	6.42					price earnings ratio: 13.42					
investopedia	lsi	-3.74 %	$6.44	6.67	-0.25				6.69									
investorguide	lsi	-3.74%	6.44	6.67	-0.25		6.77	6.415		7.74	3.89		152.05	3.900b			0.044	
marketintellisearch	lsi	-3.74 %	$6.44	$6.67	-0.25	7519.60k	$6.77	$6.42	$6.69			605.65m	74.33	4.05b	0.0 %		0.09	
marketwatch	lsi	-3.74%	$7.00	open: 6.67	-0.25	343,413	$6.77	$6.42	$6.69	$7.74	$3.89		112.59	$4.06b			0.06	
minyanville	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,132,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
msn-money	lsi	-3.74%	6.44	6.67	-0.25	8.13 mil	6.77	6.42	6.69	7.74	3.89	605.65 mil	92.00	4.05 bil			0.04	
nasdaq-com	lsi	3.74%	$ 6.44		0.25	8,129,682	$ 6.77	$ 6.415	$ 6.69	$ 7.74	$ 3.89	605,650,000	128.8	$ 3,900,386,000			$ 0.05	
optimum	lsi	-3.74%	6.44 ( 4:15 pm edt)	6.67	-0.25	8,130,338	6.77	6.42	6.69	7.74	3.89	605.65m	107.3	3.9b			0.06	
paidcontent	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,132,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
pc-quote	lsi	-3.74%	6.44	6.67	-0.25	8,201,903	6.77	6.415	6.69	7.74	3.89	619,756,739	94.14286	3,991,233,000				
personal-wealth-biz	lsi	-3.74%	6.44	6.67	-0.25	8,250,503	6.77	6.415	6.69	7.74	3.89		152.05			0.00	0.044	
predictwallstreet	lsi	-3.74%	6.44		-0.25	8,105,732												
raymond-james	lsi	-3.74	6.44	6.67	-0.25	8,132,338	6.77	6.42	6.44	7.74	3.89		107.33				0.06	
renewable-energy-world	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,132,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
screamingmedia	lsi																	
scroli	lsi	-3.74%	lsi 6.44	6.67	-0.25	6,627,383	6.77	6.41	6.69	7.74	3.89		75.75				0.09	
simple-stock-quotes	lsi	-3.74%	last trade: 6.44		change: -0.250								p/e ratio: 152.05					
smartmoney	lsi	(-3.74%)	6.44	$6.67	-0.25	8,137,338	$6.77	$6.42	$6.69	$7.74	$3.89			4,051,800	0.00%	$0.00		
stocknod	lsi	-3.737%	6.440 usd	6.670	-0.2500	8,137,338	6.770	6.415	6.690	7.700	3.890	605,650,469						
stockpickr	lsi	-3.74%	$6.44 -0.25 | -3.74%	6.66	-0.25	8.13m	6.77	6.42	6.69	7.74	3.89							
stocksmart	lsi	%	$7.125	5.98		668,784	7.46	7.12										
stocktwits	lsi	4.63%	7.00		+0.31													
streetinsider-com	lsi	3.74%	6.44	$6.67	-0.25	8,137,338	$6.77	$6.42	$6.69	$7.74	$3.89		107.33				$0.06	
thecramerreport	lsi		6.69	6.62	+0.10	9084524	6.80	6.60										
thestree	lsi	-3.74%	$6.44	6.66	-0.25	8130438	6.77	6.42	6.69	-7.74	3.89	6.05650469e8		3.991236591e9				
tickerspy	lsi	-3.74%	$6.44	6.67	-0.25	8,132,338	6.77	6.42	6.69	7.74	3.89		95.6	4.0b	0.00%	$0.00		
tmx-quotemedia	lsi	-3.74%	6.440	6.670	-0.250	8,250,503	6.770	6.415	6.690	7.740	3.890	605,650,469	133.80	3,900,389,020			0.05	
updown	lsi	-3.74%	$6.44	$6.67	-$0.25	7,858,769	$6.77	$6.42	$6.69	$7.74	$3.89	605.65b	150.09	$3.99b			0.04	
wallstreetsurvivor	lsi	-3.74%	6.44	6.67	-0.25	8,124,132	6.77	6.42		7.74	4.01		133.80	$4b			0.06	
yahoo-finance	lsi	3.74%	6.44	6.67	0.25	8,137,338	6.77	6.42	6.69	7.74	3.89		146.36	3.90b			0.04	
ycharts-com	lsi	+3.89%	6.95		+0.26					7.74	3.89		139.00	4.28b	0.00%		0.05	
zacks	lsi	(-3.74%)	6.44		-0.25	vol.  8,191,060	6.77	6.42		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	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
bostonmerchant	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
business-insider	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
chron	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
cio-com	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.33	+0.00	3275	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
finance-abc7chicago-com	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
financial-content	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	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	(-18.75%)	0.130	0.15	-0.030	483,400.00	0.15	0.13		0.31	0.13	145.44m		18.91m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	-1.79 %	$1.10	$1.12	-0.02	98.20k	$1.15	$1.09	$1.12						%			
marketwatch	ptv	-18.75%	$0.13	open: 0.15	-0.03	483,400	$0.15	$0.13	$0.16	$0.31	$0.13			$23.90m				
minyanville	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
msn-money	ptv																	
paidcontent	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	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	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
screamingmedia	ptv																	
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
stocknod	ptv	-18.75%	0.1300 cad	0.1500	-0.0300	483,400	0.1500	0.1300	0.1600	0.3050	0.1500	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$5.33		3,275	$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	29.970	133,166,172	17.70	4,425,111,896			1.88	
wallstreetsurvivor	ptv	-			-		- -											
ycharts-com	ptv																	
zacks	ptv	(-18.75%)	0.13		-0.03	vol.  483,400	0.15	0.13		0.31	0.13							
advfn	casc	-4.38	49.82	51.28	-2.28	65392	51.71	49.331										
barchart	casc	-4.38%	49.82	51.28	-2.28	65,392	51.71	49.33	52.10	55.67	27.17		15.44	$546.53 m	1.52%	$0.80	+2.87	
barrons	casc	4.38%	49.82	51.28	-2.28	64,154	51.71	49.331				11.10 million		$600.06 million	1.61%	$0.2		
bloomberg	casc	-4.376%	49.820	51.280	-2.280	65,392	51.710	49.331		55.67	27.55	11.057mil	14.872	550.859mil	1.202	0.200 regular cash	3.350	
boston-com	casc	-4.376%	49.82 usd	51.28	-2.280	65,392	51.71	49.33	52.10	55.67	27.55	11,056,982						
bostonmerchant	casc	-4.376%	49.82 usd	51.28	-2.280	65,392	51.71	49.33	52.10	55.67	27.55	11,056,982						
business-insider	casc	-4.376%	49.82 usd	51.28	-2.280	65,392	51.71	49.33	52.10	55.67	27.55	11,056,982						
chron	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
cio-com	casc	-4.38%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982	17.36	551m	1.5	0.8		
cnn-money	casc	-4.38%	49.82	51.28	-2.28	64,988	51.71	49.33	52.10				17.4	$550.9m	1.61%			
easystockalterts	casc	-4.45%	49.82	51.28	-2.28	65088	51.71	49.33	52.10	55.67	27.55		17.36				2.87	
eresearch-fidelity-com	casc	-4.38%	49.8200	51.2800	-2.2800	+22.79%	51.7100	49.3310	52.1000	55.6700	27.5500	11,057,000	2.86	$576.07m	$0.200000	07/15/11		
finance-abc7-com	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
finance-abc7chicago-com	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
financial-content	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
finapps-forbes-com	casc	-4.4%	$49.82	51.28	-2.28	65,088	51.71	49.33	52.10	55.67	27.55	11 mil	17.4	551 mil	1.6	0.80	2.87	
finviz	casc	-4.38%	49.82			64,988			52.10	-10.51%	83.38%	11.06m	17.36	551.01m		0.80	2.87	
fool	casc	-4.38%	$49.82	$51.28	-2.28	64,154	$51.71	$49.33	$52.10	$55.67	$27.55		18.40	$550.86m	0.10%	0.80		
foxbusiness	casc		$49.82		-2.28	65,392			$52.10									
google-finance	casc	(-4.38%)	49.82	51.28	-2.28	65,088.00	51.71	49.33		55.67	27.55	11.06m	17.33	550.86m	1.61	0.20	2.87	
howthemarketworks	casc	-4.376%	49.82	51.28	-2.28	64,154	51.71	49.331	52.1									
hpcwire	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
insidestocks	casc	-4.38%	49.82	51.28	-2.28	64154	51.71	49.33										
investopedia	casc	-4.38 %	$49.82	51.28	-2.28				52.10									
investorguide	casc	-4.38%	49.82	51.28	-2.28		51.71	49.331		55.67	27.55		18.03	550.8m			2.89	
marketintellisearch	casc	-4.38 %	$49.82	$51.28	-2.28	62.50k	$51.71	$49.33	$52.10			11.06m	18.15	0.58b	1.54 %		2.87	
marketwatch	casc	-4.38%	$49.82	open: 51.28	-2.28	4,258	$51.71	$49.33	$52.10	$55.67	$27.55		17.46	$600.06m	1.61%	0.20	2.85	
minyanville	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
msn-money	casc	-4.38%	49.82	51.28	-2.28	65,088	51.71	49.33	52.10	55.67	27.55	11.06 mil	17.30	576.07 mil	1.54%	0.80	2.88	
nasdaq-com	casc	4.38%	$ 49.82		2.28	65,088	$ 51.71	$ 49.331	$ 52.10	$ 55.67	$ 27.55	10,973,000	17.36	$ 546,674,860	1.54 %	$0.800000	$ 2.87	
optimum	casc	-4.38%	49.82 ( 4:15 pm edt)	51.28	-2.28	65,088	51.71	49.33	52.10	55.67	27.55	11.06m	17.4	550.9m	1.61	0.80	2.87	
paidcontent	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
pc-quote	casc	-4.38%	49.82	51.28	-2.28	65,392	51.71	49.331	52.1	55.67	27.55	11,718,378	18.33333	583,810,000		0.2		
personal-wealth-biz	casc	-4.38%	49.82	51.28	-2.28	65,392	51.71	49.331	52.10	55.67	27.55		18.03		1.15	0.60	2.89	
predictwallstreet	casc	-4.38%	49.82		-2.28	65,088												
raymond-james	casc	-4.38	49.82	51.28	-2.28	65,088	51.71	49.33	49.82	55.67	27.55		16.89				2.95	
renewable-energy-world	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
screamingmedia	casc																	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	-4.38%	last trade: 49.82		change: -2.280								p/e ratio: 18.03					
smartmoney	casc	(-4.38%)	49.82	$51.28	-2.28	65,088	$51.71	$49.33	$52.10	$55.67	$27.55			576,100	1.54%	$0.20		
stocknod	casc	-4.376%	49.82 usd	51.28	-2.280	65,088	51.71	49.33	52.10	55.67	27.55	11,056,982						
stockpickr	casc	-4.38%	$49.82 -2.28 | -4.38%	51.28	-2.28	64.99k	51.71	49.33	52.10	55.67	27.55							
stocksmart	casc	%	$39.23	45.53		8,874	40.4	39.05										
stocktwits	casc	-4.36%	49.83		-2.27													
streetinsider-com	casc	4.38%	49.82	$51.28	-2.28	65,088	$51.71	$49.33	$52.10	$55.67	$27.55		17.36				$2.87	
thecramerreport	casc		52.10	52.94	-0.70	60059	52.94	50.50										
thestree	casc	-4.38%	$49.82	51.28	-2.28	64988	51.71	49.33	52.1	-55.67	27.55	1.1056982e7		5.8380865e8				
tickerspy	casc	-4.38%	$49.82	51.28	-2.28	65,088	51.71	49.33	52.10	55.67	27.55		18.1	576.0m	1.54%	$0.20		
tmx-quotemedia	casc	-4.38%	49.820	51.280	-2.280	65,392	51.710	49.331	52.100	55.670	27.550	11,056,982	18.20	550,858,843	1.606	0.200 usd	2.87	
updown	casc	-4.38%	$49.82	$51.28	-$2.28	62,434	$51.71	$49.58	$52.10	$55.67	$27.55	11.05b	17.91	$584m				
wallstreetsurvivor	casc	-4.38%	49.82	51.28	-2.28	64,154	51.71	49.33		55.67	27.55		18.20	$576m	1.50%	0.27 -	1.93	
yahoo-finance	casc	4.38%	49.82	51.28	2.28	65,088	51.71	49.33	52.10	55.67	27.55		17.24	550.81m	1.50%	0.80	2.89	
ycharts-com	casc	-4.36%	49.83		-2.27					55.67	27.55		17.30	546.64m	1.57%		2.88	
zacks	casc	(-4.38%)	49.82		-2.28	vol.  65,088	51.71	49.33		55.67	27.55		15.23	576.07 m	1.54	0.80	3.42	
advfn	sivb	-1.14	61.72	61.97	-0.71	746883	62.66	61.51										
barchart	sivb	-1.14%	61.72	61.97	-0.71	1,070,491	62.66	61.51	62.43	63.40	36.72		19.39	$2.62 b			+2.56	
barrons	sivb	1.14%	61.72	61.97	-0.71	745,460	62.66	61.51				42.48 million		$2.70 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	-1.137%	61.720	61.970	-0.710	746,883	62.660	61.510		63.40	36.72	43.136mil	17.337	2,662.367mil			3.560	
boston-com	sivb	-1.137%	61.72 usd	61.97	-0.7100	746,883	62.66	61.51	62.43	63.40	36.72	42,886,953						
bostonmerchant	sivb	-1.137%	61.72 usd	61.97	-0.7100	746,883	62.66	61.51	62.43	63.40	36.72	42,886,953						
business-insider	sivb	-1.137%	61.72 usd	61.97	-0.7100	746,883	62.66	61.51	62.43	63.40	36.72	42,886,953						
chron	sivb	-1.137%	61.72 usd	61.97	-0.7100	746,883	62.66	61.51	62.43	63.40	36.72	42,886,953						
cio-com	sivb	-1.14%	61.72 usd	61.97	-0.7100	746,883	62.66	61.51	62.43	63.40	36.72	42,886,953	24.11	3b				
cnn-money	sivb	-1.14%	61.72	61.97	-0.71	745,560	62.66	61.51	62.43				24.1	$2.6b				
easystockalterts	sivb	-1.15%	61.72	61.97	-0.71	746883	62.66	61.51	62.43	63.40	36.72		24.11				2.56	
eresearch-fidelity-com	sivb	-1.14%	61.7200	61.9700	-0.7100	+38.40%	62.6600	61.5100	62.4300	63.3990	36.7200	42,887,000	8.75	$2.68b				
finance-abc7-com	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
finance-abc7chicago-com	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
financial-content	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
finapps-forbes-com	sivb	-1.1%	$61.72	61.97	-0.71	745,460	62.66	61.51	62.43	63.39	36.72	43 mil	17.3	3 bil	0.0	0.00	3.56	
finviz	sivb	-1.14%	61.72			745,160			62.43	-2.65%	68.08%	42.89m	17.34	2.65b			3.56	
fool	sivb	-1.14%	$61.72	$61.97	-0.71	736,464	$62.66	$61.51	$62.43	$63.40	$36.72		17.50	$2.65b				
foxbusiness	sivb		$61.72		-0.71	748,217			$62.43									
google-finance	sivb	(-1.14%)	61.72	61.97	-0.71	745,460.00	62.66	61.51		63.40	36.72	43.14m	17.33	2.66b			3.56	
howthemarketworks	sivb	-1.137%	61.72	61.97	-0.71	730,081	62.66	61.51	62.43									
hpcwire	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
insidestocks	sivb	-1.14%	61.72	61.97	-0.71	746700	62.66	61.51					price earnings ratio: 19.59					
investopedia	sivb	-1.14 %	$61.72	61.97	-0.71				62.43									
investorguide	sivb	-1.14%	61.72	62.00	-0.71		62.66	61.51		63.40	36.72		24.37	2.647b			2.562	
marketintellisearch	sivb	-1.14 %	$61.72	$62.00	-0.71	725.00k	$62.66	$61.51	$62.43			42.89m	17.54	2.68b	0.0 %		3.56	
marketwatch	sivb	-1.14%	$61.72	open: 61.97	-0.71	20,663	$62.66	$61.51	$62.43	$63.40	$36.72		24.50	$2.70b			2.52	
minyanville	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
msn-money	sivb	-1.14%	61.72	61.97	-0.71	745,460	62.66	61.51	62.43	63.40	36.72	42.89 mil	20.17	2.68 bil			3.56	
nasdaq-com	sivb	1.14%	$ 61.72	$ 61.97	0.71	745,460	$ 62.66	$ 61.51	$ 62.43	$ 63.399	$ 36.72	42,887,000	17.34	$ 2,646,985,640			$ 3.56	
optimum	sivb	-1.14%	61.72 ( 4:30 pm edt)	61.97	-0.71	745,460	62.66	61.51	62.43	63.40	36.72	42.89m	24.1	2.6b			2.56	
paidcontent	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
pc-quote	sivb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sivb	-1.14%	61.72	62.00	-0.71	748,217	62.66	61.51	62.43	63.40	36.72		24.37			0.00	2.562	
predictwallstreet	sivb	-1.14%	61.96		-0.71	745,460												
raymond-james	sivb	-1.14	61.72	61.97	-0.71	745,460	62.66	61.51	61.72	63.40	36.72		17.00				3.63	
renewable-energy-world	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
screamingmedia	sivb																	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	-1.14%	last trade: 61.72		change: -0.710								p/e ratio: 24.37					
smartmoney	sivb	(-1.14%)	61.72	$61.97	-0.71	745,460	$62.66	$61.51	$62.43	$63.40	$36.72			2,677,400	0.00%	$0.00		
stocknod	sivb	-1.137%	61.72 usd	61.97	-0.7100	745,460	62.66	61.51	62.43	63.40	36.72	42,886,953						
stockpickr	sivb	-1.14%	$61.72 -0.71 | -1.14%	61.97	-0.71	745.16k	62.66	61.51	62.43	63.40	36.72							
stocksmart	sivb	%	$57.12	53.74		53,304	59.2	56.67										
stocktwits	sivb	-1.04%	61.78		-0.65													
streetinsider-com	sivb	1.14%	61.72	$61.97	-0.71	745,460	$62.66	$61.51	$62.43	$63.40	$36.72		24.11				$2.56	
thecramerreport	sivb		62.43	62.54	-0.01	374098	62.72	62.015										
thestree	sivb	-1.14%	$61.72	61.97	-0.71	745160	62.66	61.51	62.43	-63.4	36.72	4.2886953e7		2.677861345e9				
tickerspy	sivb	-1.14%	$61.72	61.97	-0.71	745,460	62.66	61.51	62.43	63.40	36.72		20.4	2.6b	0.00%	$0.00		
tmx-quotemedia	sivb	-1.14%	61.720	61.970	-0.710	748,217	62.660	61.510	62.430	63.399	36.720	42,886,953	17.50	2,646,982,739			3.56	
updown	sivb	-1.14%	$61.72	$61.97	-$0.71	726,202	$62.66	$61.51	$62.43	$63.40	$36.72	42.88b	24.00	$2.67b			2.60	
wallstreetsurvivor	sivb	-1.14%	61.72	61.97	-0.71	730,081	62.66	61.51										
yahoo-finance	sivb	1.14%	61.72	62.00	0.71	745,460	62.66	61.51	62.43	63.40	36.72		24.09	2.65b			2.56	
ycharts-com	sivb	-1.04%	61.78		-0.65					63.40	36.72		17.35	2.65b	0.00%		3.56	
zacks	sivb	(-1.14%)	61.72		-0.71	vol.  745,460	62.66	61.51		63.40	36.72		19.39	2.68 b	0.00	0.00	3.22	
advfn	nihd	-2.23	41.69	42.17	-0.95	1815379	42.37	41.33										
barchart	nihd	-2.23%	41.69	42.17	-0.95	1,723,320	42.37	41.33	42.64	46.32	35.55		17.95	$7.08 b			+2.36	
barrons	nihd	2.23%	41.69	42.17	-0.95	1.804m	42.37	41.33				175.71 million		$7.25 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	-2.228%	41.690	42.170	-0.950	1,815,379	42.370	41.330		46.32	35.55	170.197mil	18.529	7,095.530mil			2.250	
boston-com	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
bostonmerchant	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
business-insider	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
chron	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
cio-com	nihd	-2.23%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413	18.53	7b				
cnn-money	nihd	-2.23%today&rsquo;s change	41.69data as of 4:00pm et	42.17	-0.95	1,803,417	42.37	41.33	42.64				18.5	$7.1b				
easystockalterts	nihd	-2.25%	41.69	42.17	-0.95	1814579	42.37	41.33	42.64	46.32	35.55		18.53				2.25	
eresearch-fidelity-com	nihd	-2.23%	41.6900	42.1700	-0.9500	+9.98%	42.3700	41.3300	42.6400	46.3200	35.5500	170,197,000	2.25	$7.26b				
finance-abc7-com	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
finance-abc7chicago-com	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
financial-content	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
finapps-forbes-com	nihd	-2.2%	$41.69	42.17	-0.95	1,815,379	42.37	41.33	42.64	46.32	35.55	170 mil	17.7	7 bil	0.0	0.00	2.36	
finviz	nihd	-2.23%	41.69			1,814,879			42.64	-10.00%	17.27%	170.20m	18.95	7.26b			2.25	
fool	nihd	-2.44%	$41.60	$42.17	-1.04	1,647,150	$42.37	$41.33	$42.64	$46.32	$35.55		18.80	$7.08b				
foxbusiness	nihd		$41.69		-0.95	1,857,054			$42.64									
google-finance	nihd	(-2.25%)	41.68	42.17	-0.96	1.82m	42.37	41.33		46.32	35.55	170.20m	18.51	7.09b			2.25	
howthemarketworks	nihd	-2.228%	41.69	42.17	-0.95	1,814,579	42.37	41.33	42.64									
hpcwire	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
insidestocks	nihd	-2.23%	41.69	42.17	-0.95	1606597	42.37	41.33					price earnings ratio: 17.67					
investopedia	nihd	-2.27 %	$41.67	42.17	-0.97				42.64									
investorguide	nihd	-2.23%	41.69	42.26	-0.95		42.37	41.40		46.32	35.55		18.88	7.096b			2.258	
marketintellisearch	nihd	-2.16 %	$41.72	$42.17	-0.92	1799.70k	$42.37	$41.33	$42.64			170.20m	18.95	7.26b	0.0 %		2.25	
marketwatch	nihd	-2.25%	$41.67	open: 42.17	-0.96	54,129	$42.37	$41.33	$42.64	$46.32	$35.55		18.47	$7.25b			2.26	
minyanville	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
msn-money	nihd	-2.23%	41.69	42.17	-0.95	1.82 mil	42.37	41.33	42.64	46.32	35.55	170.20 mil	18.37	7.26 bil			2.25	
nasdaq-com	nihd	2.23%	$ 41.69	$ 42.17	0.95	1,815,379	$ 42.37	$ 41.33	$ 42.64	$ 46.32	$ 35.55	170,197,000	17.67	$ 7,095,512,930			$ 2.36	
optimum	nihd	-2.23%	41.69 ( 4:00 pm edt)	42.17	-0.95	1,814,579	42.37	41.33	42.64	46.32	35.55	170.20m	18.5	7.1b			2.25	
paidcontent	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
pc-quote	nihd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nihd	-2.23%	41.69	42.26	-0.95	1,856,554	42.37	41.40	42.64	46.32	35.55		18.88			0.00	2.258	
predictwallstreet	nihd	-2.23%	41.69		-0.95	1,815,379												
raymond-james	nihd	-2.23	41.69	42.17	-0.95	1,815,379	42.37	41.33	41.69	46.32	35.55		18.13				2.30	
renewable-energy-world	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
screamingmedia	nihd																	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	-2.23%	last trade: 41.69		change: -0.950								p/e ratio: 18.88					
smartmoney	nihd	(-2.23%)	41.69	$42.17	-0.95	1,815,379	$42.37	$41.33	$42.64	$46.32	$35.55			7,257,200	0.00%	$0.00		
stocknod	nihd	-2.228%	41.69 usd	42.17	-0.9500	1,814,579	42.37	41.33	42.64	46.32	35.55	170,197,413						
stockpickr	nihd	-2.23%	$41.69 -0.95 | -2.23%	42.17	-0.95	1.82m	42.37	41.33	42.64	46.32	35.55							
stocksmart	nihd	%	$42.935	44.23		223,925	43.72	42.87										
stocktwits	nihd	-2.23%	41.69		-0.95													
streetinsider-com	nihd	2.23%	41.69	$42.17	-0.95	1,814,579	$42.37	$41.33	$42.64	$46.32	$35.55		18.53				$2.25	
thecramerreport	nihd		42.64	42.24	+0.27	918771	42.89	42.19										
thestree	nihd	-2.23%	$41.69	42.17	-0.95	1815379	42.37	41.33	42.64	-46.32	35.55	1.70197413e8		7.211264389e9				
tickerspy	nihd	-2.23%	$41.69	42.17	-0.95	1,815,379	42.37	41.33	42.64	46.32	35.55		18.8	7.2b	0.00%	$0.00		
tmx-quotemedia	nihd	-2.23%	41.690	42.170	-0.950	1,857,054	42.370	41.330	42.640	46.320	35.550	170,197,413	19.00	7,095,530,148			2.25	
updown	nihd	-2.23%	$41.69	$42.17	-$0.95	1,803,517	$42.37	$41.33	$42.64	$46.32	$35.55	170.19b	18.38	$7.21b			2.31	
wallstreetsurvivor	nihd	-2.23%	41.69	42.17	-0.95	1,814,579	42.37	41.33		46.32	35.55		19.00	$7b			1.99	
yahoo-finance	nihd	2.23%	41.69	42.26	0.95	1,814,879	42.37	41.33	42.64	46.32	35.55		18.46	7.10b			2.26	
ycharts-com	nihd	-2.23%	41.69		-0.95					46.32	35.55		18.37	7.08b	0.00%		2.27	
zacks	nihd	(-2.23%)	41.69		-0.95	vol.  1,815,179	42.37	41.33		46.32	35.55		18.07	7.26 b	0.00	0.00	2.36	
advfn	cpy	-1.89	11.42	11.6	-0.22	46438	11.65	11.2801										
barchart	cpy	-1.89%	11.42	11.60	-0.22	124,758	11.65	11.28	11.64	30.14	11.28		7.68	$79.94 m	8.46%	$1.00	+0.87	
barrons	cpy	1.89%	11.42	11.60	-0.22	46,438	11.65	11.28				7.27 million		$84.57 million	8.76%	$0.25		
bloomberg	cpy	-1.890%	11.420	11.600	-0.220	46,438	11.650	11.280		31.00	11.28	7.039mil	6.678	80.388mil	8.757	0.250 regular cash	1.710	
boston-com	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
bostonmerchant	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
business-insider	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
chron	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
cio-com	cpy	-1.89%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484	13.28	80m	8.3	1		
cnn-money	cpy	-1.89%today&rsquo;s change	11.42data as of 4:03pm et	11.60	-0.22	46,438	11.65	11.28	11.64				13.3	$80.4m	8.76%			
easystockalterts	cpy	-1.90%	11.42	11.60	-0.22	46438	11.65	11.28	11.64	31.00	11.38		13.28				0.86	
eresearch-fidelity-com	cpy	-1.89%	11.4200	11.6000	-0.2200	-53.83%	11.6500	11.2801	11.6400	31.0000	11.3800	7,042,000	11.03	$81.97m	$0.250000	06/01/11		
finance-abc7-com	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
finance-abc7chicago-com	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
financial-content	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
finapps-forbes-com	cpy	-1.9%	$11.42	11.60	-0.22	46,438	11.65	11.28	11.64	31.00	11.38	7 mil	13.1	80 mil	8.8	1.00	0.87	
finviz	cpy	-1.89%	11.42			46,438			11.64	-62.10%	0.35%	7.04m	13.28	80.40m		1.00	0.86	
fool	cpy	-1.89%	$11.42	$11.60	-0.22	46,438	$11.65	$11.28	$11.64	$31.00	$11.38		13.70	$80.39m	4.90%	1.00		
foxbusiness	cpy		$11.42		-0.22	46,438			$11.64									
google-finance	cpy	(-1.89%)	11.42	11.60	-0.22	46,438.00	11.65	11.28		31.00	11.28	7.04m	13.28	80.39m	8.76	0.25	0.86	
howthemarketworks	cpy	-1.89%	11.42	11.6	-0.22	46,438	11.65	11.2801	11.64									
hpcwire	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
insidestocks	cpy	-1.89%	11.42	11.60	-0.22	46438	11.65	11.28										
investopedia	cpy	-1.89 %	$11.42	11.60	-0.22				11.64									
investorguide	cpy	-1.89%	11.42	11.60	-0.22		11.65	11.2801		31.00	11.38		13.65	80.4m			0.853	
marketintellisearch	cpy	-1.89 %	$11.42	$11.60	-0.22	45.50k	$11.65	$11.28	$11.64			7.04m	13.53	0.08b	8.59 %		0.86	
marketwatch	cpy	-1.89%	$11.42	open: 11.60	-0.22	46,438	$11.65	$11.28	$11.64	$31.00	$11.28		4.26	$84.57m	8.76%	0.25	2.68	
minyanville	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
msn-money	cpy	-1.89%	11.42	11.60	-0.22	46,438	11.65	11.28	11.64	31.00	11.38	7.04 mil	13.60	81.97 mil	8.59%	1.00	0.86	
nasdaq-com	cpy	1.89%	$ 11.42		0.22	46,438	$ 11.65	$ 11.2801	$ 11.64	$ 31	$ 11.38	7,042,000	13.13	$ 80,419,640	8.59 %	$1.000000	$ 0.87	
optimum	cpy	-1.89%	11.42 ( 4:15 pm edt)	11.60	-0.22	46,438	11.65	11.28	11.64	31.00	11.38	7.04m	13.3	80.4m	8.76	1.00	0.86	
paidcontent	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
pc-quote	cpy	-1.89%	11.42	11.6	-0.22	46,438	11.65	11.2801	11.64	31.00	11.38	7,288,651	14.07143	83,236,000		0.25		
personal-wealth-biz	cpy	-1.89%	11.42	11.60	-0.22	46,438	11.65	11.2801	11.64	31.00	11.38		13.65		8.59	1.00	0.853	
predictwallstreet	cpy	-1.89%	11.42		-0.22	46,438												
raymond-james	cpy	-1.89	11.42	11.60	-0.22	46,438	11.65	11.28	11.42	31.00	11.38		12.98				0.88	
renewable-energy-world	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
screamingmedia	cpy																	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	-1.89%	last trade: 11.42		change: -0.220								p/e ratio: 13.65					
smartmoney	cpy	(-1.89%)	11.42	$11.60	-0.22	46,438	$11.65	$11.28	$11.64	$31.00	$11.38			82,000	8.59%	$0.25		
stocknod	cpy	-1.890%	11.42 usd	11.60	-0.2200	46,438	11.65	11.28	11.64	31.00	11.38	7,042,484						
stockpickr	cpy	-1.89%	$11.42 -0.22 | -1.89%	11.60	-0.22	46.44k	11.65	11.28	11.64	31.00	11.38							
stocksmart	cpy	%	$14.16	22.19		1,344	14.25	14.1										
stocktwits	cpy	-1.80%	11.43		-0.21													
streetinsider-com	cpy	1.89%	11.42	$11.60	-0.22	46,438	$11.65	$11.28	$11.64	$31.00	$11.38		13.28				$0.86	
thecramerreport	cpy		11.64	11.75	-0.18	81160	11.87	11.59										
thestree	cpy	-1.89%	$11.42	11.6	-0.22	46438	11.65	11.28	11.64	-31.0	11.38	7039238.0		8.3242161e7				
tickerspy	cpy	-1.89%	$11.42	11.60	-0.22	46,438	11.65	11.28	11.64	31.00	11.38		13.9	81.5m	8.59%	$0.25		
tmx-quotemedia	cpy	-1.89%	11.420	11.600	-0.220	46,438	11.650	11.280	11.640	31.000	11.380	7,039,238	13.50	80,388,098	8.591	0.250 usd	0.86	
updown	cpy	-1.89%	$11.42	$11.60	-$0.22	46,438	$11.65	$11.41	$11.64	$31.00	$11.38	7.03b	13.94	$83m				
wallstreetsurvivor	cpy	-1.89%	11.42	11.60	-0.22	46,438	11.65	11.28		31.00	11.38		13.50	$82m	8.60%	0.91 -	1.64	
yahoo-finance	cpy	1.89%	11.42	11.60	0.22	46,438	11.65	11.28	11.64	31.00	11.28		13.39	80.39m	8.30%	1.00	0.85	
ycharts-com	cpy	-1.80%	11.43		-0.21					31.00	11.38		13.61	80.01m	8.66%		0.84	
zacks	cpy	(-1.89%)	11.42		-0.22	vol.  46,438	11.65	11.28		31.00	11.28		7.56	81.97 m	8.59	1.00	1.54	
advfn	uri	-5.67	23.79	24.87	-1.43	2322348	24.9	23.58										
barchart	uri	-5.67%	23.79	24.87	-1.43	2,322,348	24.90	23.58	25.22	34.78	10.89		40.08	$1.44 b			-0.18	
barrons	uri	5.67%	23.79	24.87	-1.43	2.310m	24.90	23.58				60.46 million		$1.66 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-5.670%	23.790	24.870	-1.430	2,322,348	24.900	23.580		34.78	10.89	62.637mil	37.822	1,490.123mil			0.629	
boston-com	uri	-5.670%	23.79 usd	24.87	-1.430	2,322,348	24.90	23.58	25.22	34.78	10.89	62,636,522						
bostonmerchant	uri	-5.670%	23.79 usd	24.87	-1.430	2,322,348	24.90	23.58	25.22	34.78	10.89	62,636,522						
business-insider	uri	-5.670%	23.79 usd	24.87	-1.430	2,322,348	24.90	23.58	25.22	34.78	10.89	62,636,522						
chron	uri	-5.670%	23.79 usd	24.87	-1.430	2,322,348	24.90	23.58	25.22	34.78	10.89	62,636,522						
cio-com	uri	-5.67%	23.79 usd	24.87	-1.430	2,322,348	24.90	23.58	25.22	34.78	10.89	62,636,522	297.38	1b				
cnn-money	uri	-5.67%	23.79	24.87	-1.43	2,320,574	24.90	23.58	25.22				nm	$1.5b				
easystockalterts	uri	-5.75%	23.79	24.87	-1.43	2320274	24.90	23.58	25.22	34.78	10.89		297.38				0.08	
eresearch-fidelity-com	uri	-5.67%	23.7900	24.8700	-1.4300	+90.77%	24.9000	23.5800	25.2200	34.7800	10.8900	61,070,000	5.96	$1.54b				
finance-abc7-com	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
finance-abc7chicago-com	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
financial-content	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
finapps-forbes-com	uri	-5.7%	$23.79	24.87	-1.43	2,320,274	24.90	23.58	25.22	34.78	10.89	61 mil	2379.0	1 bil	0.0	0.00	0.01	
finviz	uri	-5.67%	23.79			2,315,374			25.22	-31.60%	118.46%	61.07m	237.90	1.45b			0.10	
fool	uri	-5.67%	$23.79	$24.87	-1.43	2,310,409	$24.90	$23.58	$25.22	$34.78	$10.89		0.00	$1.49b				
foxbusiness	uri		$23.79		-1.43	2,322,348			$25.22									
google-finance	uri	(-5.67%)	23.79	24.87	-1.43	2.32m	24.90	23.58		34.78	10.89	62.64m	227.63	1.49b			0.10	
howthemarketworks	uri	-5.67%	23.79	24.87	-1.43	2,310,059	24.9	23.58	25.22									
hpcwire	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
insidestocks	uri	-5.67%	23.79	24.87	-1.43	2322300	24.90	23.58					price earnings ratio: 37.17					
investopedia	uri	-5.67 %	$23.79	24.87	-1.43				25.22									
investorguide	uri	-5.67%	23.79	24.87	-1.43		24.90	23.58		34.78	10.89			1.487b			-0.099	
marketintellisearch	uri	-5.67 %	$23.79	$24.87	-1.43	2210.70k	$24.90	$23.58	$25.22			61.07m	252.20	1.54b	0.0 %		0.10	
marketwatch	uri	-5.67%	$23.79	open: 24.87	-1.43	14,021	$24.90	$23.58	$25.22	$34.78	$10.89		125.81	$1.66b			0.19	
minyanville	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
msn-money	uri	-5.67%	23.79	24.87	-1.43	2.32 mil	24.90	23.58	25.22	34.78	10.89	61.07 mil	132.17	1.54 bil			0.03	
optimum	uri	-5.67%	23.79 ( 4:15 pm edt)	24.87	-1.43	2,320,274	24.90	23.58	25.22	34.78	10.89	62.64m	297.4	1.5b			0.08	
paidcontent	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
pc-quote	uri	-5.67%	23.79	24.87	-1.43	2,320,274	24.9	23.58	25.22	34.78	10.89	67,534,224	142.5	1,606,639,000				
personal-wealth-biz	uri	-5.67%	23.79	24.87	-1.43	2,322,348	24.90	23.58	25.22	34.78	10.89					0.00	-0.099	
predictwallstreet	uri	-5.67%	23.79		-1.43	2,320,274												
raymond-james	uri	-5.67	23.79	24.87	-1.43	2,320,274	24.90	23.58	23.79	34.78	10.89		118.95				0.20	
renewable-energy-world	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
screamingmedia	uri																	
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-5.67%	last trade: 23.79		change: -1.430													
smartmoney	uri	(-5.67%)	23.79	$24.87	-1.43	2,320,274	$24.90	$23.58	$25.22	$34.78	$10.89			1,579,700	0.00%	$0.00		
stocknod	uri	-5.670%	23.79 usd	24.87	-1.430	2,320,274	24.90	23.58	25.22	34.78	10.89	62,636,522						
stockpickr	uri	-5.67%	$23.79 -1.43 | -5.67%	24.87	-1.43	2.32m	24.90	23.58	25.22	34.78	10.89							
stocksmart	uri	%	$25.55	22.7		143,762	27.18	25.43										
stocktwits	uri	-5.67%	23.79		-1.43													
streetinsider-com	uri	5.67%	23.79	$24.87	-1.43	2,320,274	$24.90	$23.58	$25.22	$34.78	$10.89		297.38				$0.08	
thecramerreport	uri		25.22	25.46	-0.43	2195441	25.61	24.88										
thestree	uri	-5.67%	$23.79	24.87	-1.43	2315374	24.9	23.58	25.22	-34.78	10.89	6.2636522e7		1.606626789e9				
tickerspy	uri	-5.67%	$23.79	24.87	-1.43	2,320,274	24.90	23.58	25.22	34.78	10.89		140.1	1.5b	0.00%	$0.00		
tmx-quotemedia	uri	-5.67%	23.790	24.870	-1.430	2,322,348	24.900	23.580	25.220	34.780	10.890	62,636,522		1,490,122,858			0.01	
updown	uri	-5.67%	$23.79	$24.87	-$1.43	2,307,527	$24.90	$23.58	$25.22	$34.78	$10.89	62.63b	174.16	$1.60b				
wallstreetsurvivor	uri	-5.67%	23.79	24.87	-1.43	2,310,059	24.90	23.58		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	5.67%	23.79	24.87	1.43	2,320,274	24.90	23.58	25.22	34.78	10.89			1.49b			-0.10	
ycharts-com	uri	-5.67%	23.79		-1.43					34.78	10.89		297.38	1.49b	0.00%		0.08	
zacks	uri	(-5.67%)	23.79		-1.43	vol.  2,320,274	24.90	23.58		34.78	10.89		39.41	1.58 b	0.00	0.00	.64	
advfn	cost	-2.68	78.39	80.06	-2.16	2242789	80.29	78.33										
barchart	cost	-2.66%	78.41	80.06	-2.14	3,085,046	80.29	78.33	80.55	83.95	53.57		24.82	$34.25 b	1.18%	$0.96	+3.20	
barrons	cost	2.68%	78.39	80.06	-2.16	2.241m	80.29	78.33				445.97 million		$35.76 billion	1.22%	$0.24		
bloomberg	cost	-2.682%	78.390	80.060	-2.160	2,242,789	80.290	78.330		83.95	54.05	437.813mil	24.421	34,320.160mil	1.091	0.240 regular cash	3.210	
boston-com	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
bostonmerchant	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
business-insider	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
chron	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
cio-com	cost	-2.68%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960	24.50	34b	1.2	0.96		
cnn-money	cost	-2.68%today&rsquo;s change	78.39data as of 4:00pm et	80.06	-2.16	2,239,117	80.29	78.33	80.55				24.5	$34.3b	1.22%			
easystockalterts	cost	-2.70%	78.39	80.06	-2.16	2238194	80.29	78.33	80.55	83.95	54.05		24.50				3.20	
eresearch-fidelity-com	cost	-2.68%	78.3900	80.0600	-2.1600	+44.59%	80.2900	78.3300	80.5500	83.9500	54.0500	437,813,000	2.45	$35.27b	$0.240000	08/19/11		
finance-abc7-com	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
finance-abc7chicago-com	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
financial-content	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
finapps-forbes-com	cost	-2.7%	$78.39	80.06	-2.16	2,242,789	80.29	78.33	80.55	83.95	54.05	438 mil	24.5	34 bil	1.2	0.96	3.20	
finviz	cost	-2.68%	78.39			2,242,589			80.55	-6.62%	46.32%	437.81m	25.17	35.27b		0.96	3.20	
fool	cost	-2.68%	$78.39	$80.06	-2.16	2,242,789	$80.29	$78.33	$80.55	$83.95	$54.05		25.40	$34.32b	1.20%	0.96		
foxbusiness	cost		$78.39		-2.16	2,242,989			$80.55									
google-finance	cost	(-2.68%)	78.39	80.06	-2.16	2.24m	80.29	78.33		83.95	54.05	437.81m	24.50	34.32b	1.22	0.24	3.20	
howthemarketworks	cost	-2.682%	78.39	80.06	-2.16	2,238,194	80.29	78.33	80.55									
hpcwire	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
insidestocks	cost	-2.68%	78.39	80.06	-2.16	2938485	80.29	78.33					price earnings ratio: 23.97					
investopedia	cost	-2.51 %	$78.53	80.06	-2.02				80.55									
investorguide	cost	-2.68%	78.39	80.29	-2.16		80.29	78.33		83.95	54.05		25.16	34.320b			3.201	
marketintellisearch	cost	-2.68 %	$78.39	$80.06	-2.16	2209.80k	$80.29	$78.33	$80.55			437.81m	25.17	35.27b	1.19 %		3.20	
marketwatch	cost	-2.68%	$79.37	open: 80.06	-2.16	19,817	$80.29	$78.33	$80.55	$83.95	$54.05		24.56	$35.76b	1.22%	0.24	3.19	
minyanville	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
msn-money	cost	-2.68%	78.39	80.06	-2.16	2.24 mil	80.29	78.33	80.55	83.95	54.05	437.81 mil	24.57	35.27 bil	1.19%	0.96	3.20	
nasdaq-com	cost	2.68%	$ 78.39	$ 80.06	2.16	2,242,789	$ 80.29	$ 78.33	$ 80.55	$ 83.95	$ 54.05	436,860,000	24.5	$ 34,245,455,400	1.19 %	$0.960000	$ 3.20	
optimum	cost	-2.66%	78.41 ( 4:00 pm edt)	80.06	-2.14	2,096,004	80.29	78.33	80.55	83.95	54.05	437.81m	24.5	34.3b	1.22	0.96	3.20	
paidcontent	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
pc-quote	cost	-2.68%	78.39	80.06	-2.16	2,257,422	80.29	78.33	80.55	83.95	54.05	453,283,608	25.44201	35,532,902,000		0.24		
personal-wealth-biz	cost	-2.68%	78.39	80.29	-2.16	2,242,789	80.29	78.33	80.55	83.95	54.05		25.16		1.06	0.855	3.201	
predictwallstreet	cost	-2.68%	78.39		-2.16	2,242,789												
raymond-james	cost	-2.68	78.39	80.06	-2.16	2,242,789	80.29	78.33	78.39	83.95	54.05		24.12				3.25	
renewable-energy-world	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
screamingmedia	cost																	
scroli	cost	-2.68%	cost 78.39	80.06	-2.16	1,640,666	80.29	78.34	80.55	83.95	54.05		24.50				3.20	
simple-stock-quotes	cost	-2.68%	last trade: 78.39		change: -2.160								p/e ratio: 25.16					
smartmoney	cost	(-2.68%)	78.39	$80.06	-2.16	2,242,789	$80.29	$78.33	$80.55	$83.95	$54.05			35,265,800	1.19%	$0.24		
stocknod	cost	-2.682%	78.39 usd	80.06	-2.160	2,238,194	80.29	78.33	80.55	83.95	54.05	437,812,960						
stockpickr	cost	-2.68%	$78.39 -2.16 | -2.68%	80.06	-2.16	2.24m	80.29	78.33	80.55	83.95	54.05							
stocksmart	cost	%	$80.19	72.69		284,779	82.49	80.17										
stocktwits	cost	-2.67%	78.40		-2.15													
streetinsider-com	cost	2.66%	78.41	$80.06	-2.14	2,096,004	$80.29	$78.33	$80.55	$83.95	$54.05		24.50				$3.20	
thecramerreport	cost		80.55	80.87	-0.61	1092835	81.57	80.42										
thestree	cost	-2.68%	$78.39	80.06	-2.16	2240916	80.29	78.33	80.55	-83.95	54.05	4.3781296e8		3.5532899834e10				
tickerspy	cost	-2.68%	$78.39	80.06	-2.16	2,242,789	80.29	78.33	80.55	83.95	54.05		25.3	35.2b	1.19%	$0.24		
tmx-quotemedia	cost	-2.68%	78.390	80.060	-2.160	2,242,989	80.290	78.330	80.550	83.950	54.050	437,812,960	25.20	34,320,157,934	1.192	0.240 usd	3.20	
updown	cost	-2.68%	$78.39	$80.06	-$2.16	2,240,916	$80.29	$78.33	$80.55	$83.95	$54.05	437.81b	24.99	$35.53b				
wallstreetsurvivor	cost	-2.68%	78.39	80.06	-2.16	2,238,194	80.29	78.33		83.95	54.05		25.20	$35b	1.20%	0.77 -	2.92	
yahoo-finance	cost	2.68%	78.39	80.29	2.16	2,242,589	80.29	78.33	80.55	83.95	54.05		24.49	34.32b	1.20%	0.96	3.20	
ycharts-com	cost	-2.67%	78.40		-2.15					83.95	54.05		24.50	34.25b	1.23%		3.20	
zacks	cost	(-2.68%)	78.39		-2.16	vol.  2,241,190	80.29	78.33		83.95	54.05		24.63	35.19 b	1.19	0.96	3.27	
advfn	itri	-4.41	47.08	48.73	-2.17	628796	48.73	46.66										
barchart	itri	-4.41%	47.08	48.73	-2.17	621,727	48.73	46.66	49.25	67.58	45.67		12.37	$1.91 b			+2.67	
barrons	itri	4.41%	47.08	48.73	-2.17	624,645	48.73	46.66				40.95 million		$2.00 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-4.406%	47.080	48.730	-2.170	628,796	48.730	46.660		67.58	45.67	40.597mil	17.633	1,911.314mil			2.670	
boston-com	itri	-4.406%	47.08 usd	48.73	-2.170	628,796	48.73	46.66	49.25	67.58	45.67	40,597,157						
bostonmerchant	itri	-4.406%	47.08 usd	48.73	-2.170	628,796	48.73	46.66	49.25	67.58	45.67	40,597,157						
business-insider	itri	-4.406%	47.08 usd	48.73	-2.170	628,796	48.73	46.66	49.25	67.58	45.67	40,597,157						
chron	itri	-4.406%	47.08 usd	48.73	-2.170	628,796	48.73	46.66	49.25	67.58	45.67	40,597,157						
cio-com	itri	-4.41%	47.08 usd	48.73	-2.170	628,796	48.73	46.66	49.25	67.58	45.67	40,597,157	18.39	2b				
cnn-money	itri	-4.41%	47.08	48.73	-2.17	628,480	48.73	46.66	49.25				18.4	$1.9b				
easystockalterts	itri	-4.45%	47.08	48.73	-2.17	628480	48.73	46.66	49.25	67.58	45.67		18.39				2.56	
eresearch-fidelity-com	itri	-4.41%	47.0800	48.7300	-2.1700	-17.97%	48.7300	46.6600	49.2500	67.5800	45.6700	40,597,000	6.87	$2.00b				
finance-abc7-com	itri	-4.406%	47.08 usd	48.73	-2.170	628,480	48.73	46.66	49.25	67.58	45.67	40,597,157						
finance-abc7chicago-com	itri	-4.406%	47.08 usd	48.73	-2.170	628,480	48.73	46.66	49.25	67.58	45.67	40,597,157						
financial-content	itri	-4.406%	47.08 usd	48.73	-2.170	628,480	48.73	46.66	49.25	67.58	45.67	40,597,157						
finapps-forbes-com	itri	-4.4%	$47.08	48.73	-2.17	628,480	48.73	46.66	49.25	67.58	45.67	41 mil	17.6	2 bil	0.0	0.00	2.67	
finviz	itri	-4.41%	47.08			628,480			49.25	-30.33%	3.09%	40.60m	19.24	2.00b			2.56	
fool	itri	-4.51%	$47.03	$48.73	-2.22	587,266	$48.73	$46.66	$49.25	$67.58	$45.67		19.20	$1.91b				
foxbusiness	itri		$47.08		-2.17	634,542			$49.25									
google-finance	itri	(-4.41%)	47.08	48.73	-2.17	629,549.00	48.73	46.66		67.58	45.67	40.60m	18.36	1.91b			2.56	
howthemarketworks	itri	-4.406%	47.08	48.73	-2.17	628,480	48.73	46.66	49.25									
hpcwire	itri	-4.406%	47.08 usd	48.73	-2.170	628,796	48.73	46.66	49.25	67.58	45.67	40,597,157						
insidestocks	itri	-4.41%	47.08	48.73	-2.17	606906	48.73	46.66					price earnings ratio: 11.83					
investopedia	itri	-4.41 %	$47.08	48.73	-2.17				49.25									
investorguide	itri	-4.41%	47.08	48.73	-2.17		48.73	46.66		67.58	45.67		18.94	1.911b			2.60	
marketintellisearch	itri	-4.41 %	$47.08	$48.73	-2.17	619.30k	$48.73	$46.66	$49.25			40.60m	19.24	2.00b	0.0 %		2.56	
marketwatch	itri	-4.41%	$47.08	open: 48.73	-2.17	5,802	$48.73	$46.66	$49.25	$67.58	$45.67		17.62	$2.00b			2.67	
minyanville	itri	-4.406%	47.08 usd	48.73	-2.170	628,480	48.73	46.66	49.25	67.58	45.67	40,597,157						
msn-money	itri	-4.41%	47.08	48.73	-2.17	628,480	48.73	46.66	49.25	67.58	45.67	40.60 mil	11.98	2 bil			2.56	
nasdaq-com	itri	4.41%	$ 47.08	$ 48.73	2.17	628,480	$ 48.73	$ 46.66	$ 49.25	$ 67.58	$ 45.67	40,597,000	17.63	$ 1,911,306,760			$ 2.67	
optimum	itri	-4.41%	47.08 ( 4:00 pm edt)	48.73	-2.17	628,480	48.73	46.66	49.25	67.58	45.67	40.60m	18.4	1.9b			2.56	
paidcontent	itri	-4.406%	47.08 usd	48.73	-2.170	628,480	48.73	46.66	49.25	67.58	45.67	40,597,157						
pc-quote	itri	-4.41%	47.08	48.73	-2.17	633,592	48.73	46.66	49.25	67.58	45.67	42,468,188	12.53181	1,999,402,000				
personal-wealth-biz	itri	-4.41%	47.08	48.73	-2.17	634,542	48.73	46.66	49.25	67.58	45.67		18.94			0.00	2.60	
predictwallstreet	itri	-4.41%	47.08		-2.17	628,480												
raymond-james	itri	-4.41	47.08	48.73	-2.17	628,480	48.73	46.66	47.08	67.58	45.67		17.83				2.64	
renewable-energy-world	itri	-4.406%	47.08 usd	48.73	-2.170	628,480	48.73	46.66	49.25	67.58	45.67	40,597,157						
screamingmedia	itri																	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-4.41%	last trade: 47.08		change: -2.170								p/e ratio: 18.94					
smartmoney	itri	(-4.41%)	47.08	$48.73	-2.17	628,480	$48.73	$46.66	$49.25	$67.58	$45.67			1,999,400	0.00%	$0.00		
stocknod	itri	-4.406%	47.08 usd	48.73	-2.170	628,480	48.73	46.66	49.25	67.58	45.67	40,597,157						
stockpickr	itri	-4.41%	$47.08 -2.17 | -4.41%	48.73	-2.17	628.48k	48.73	46.66	49.25	67.58	45.67							
stocksmart	itri	%	$50.58	56.15		52,937	51.56	50.56										
stocktwits	itri	-4.30%	47.13		-2.12													
streetinsider-com	itri	4.41%	47.08	$48.73	-2.17	628,480	$48.73	$46.66	$49.25	$67.58	$45.67		18.39				$2.56	
thecramerreport	itri		49.25	49.55	0.00	475235	49.64	48.92										
thestree	itri	-4.41%	$47.08	48.73	-2.17	628480	48.73	46.66	49.25	-67.58	45.67	4.0597157e7		1.999409982e9				
tickerspy	itri	-4.41%	$47.08	48.73	-2.17	628,480	48.73	46.66	49.25	67.58	45.67		12.5	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	-4.41%	47.080	48.730	-2.170	634,542	48.730	46.660	49.250	67.580	45.670	40,597,157	19.20	1,911,314,152			2.56	
updown	itri	-4.41%	$47.08	$48.73	-$2.17	624,445	$48.73	$46.66	$49.25	$67.58	$45.67	40.59b	18.67	$1.99b			2.64	
wallstreetsurvivor	itri	-4.41%	47.08	48.73	-2.17	628,796	48.73	46.66		67.58	45.67		19.20	$2b			2.56	
yahoo-finance	itri	4.41%	47.08	48.73	2.17	628,480	48.73	46.66	49.25	67.58	45.67		18.11	1.91b			2.60	
ycharts-com	itri	-4.30%	47.13		-2.12					67.58	45.67		18.13	1.91b	0.00%		2.60	
zacks	itri	(-4.41%)	47.08		-2.17	vol.  629,549	48.73	46.66		67.58	45.67		12.37	2.00 b	0.00	0.00	3.98	
advfn	prim	-1.08	11.95	12.04	-0.13	255345	12.25	11.55										
barchart	prim	-1.08%	11.95	12.04	-0.13	386,861	12.25	11.55	12.08	14.75	5.55		15.63	$589.85 m	0.79%	$0.10	+0.81	
barrons	prim	1.08%	11.95	12.04	-0.13	255,345	12.25	11.55				46.88 million		$664.64 million	0.84%	$0.02		
bloomberg	prim	-1.076%	11.950	12.040	-0.130	255,345	12.250	11.550		14.75	5.62	51.044mil	14.753	609.979mil	0.837	0.025 regular cash	0.810	
boston-com	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
bostonmerchant	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
business-insider	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
chron	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
cio-com	prim	-1.08%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307	14.57	610m	0.8	0.1		
cnn-money	prim	-1.08%today&rsquo;s change	11.95data as of 3:59pm et	12.04	-0.13	232,607	12.25	11.55	12.08				14.6	$610.0m	0.84%			
easystockalterts	prim	-1.08%	11.95	12.04	-0.13	255145	12.25	11.55	12.08	14.75	5.62		14.57				0.82	
eresearch-fidelity-com	prim	-1.08%	11.9500	12.0400	-0.1300	+68.95%	12.2500	11.5500	12.0800	14.7500	5.6150	51,044,000	7.31	$616.61m	$0.025000	07/15/11		
finance-abc7-com	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
financial-content	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
finapps-forbes-com	prim	-1.1%	$11.95	12.04	-0.13	255,345	12.25	11.55	12.08	14.75	5.61	51 mil	14.8	610 mil	0.8	0.10	0.81	
finviz	prim	-1.08%	11.95			255,145			12.08	-18.98%	115.17%	51.04m	15.10	616.56m		0.10	0.80	
fool	prim	-1.08%	$11.95	$12.04	-0.13	255,345	$12.25	$11.55	$12.08	$14.75	$5.61		15.40	$609.98m	1.30%	0.10		
foxbusiness	prim		$11.95		-0.13	263,618			$12.08									
google-finance	prim	(-1.08%)	11.95	12.04	-0.13	255,345.00	12.25	11.55		14.75	5.61	51.04m	14.87	609.98m	0.84	0.03	0.80	
howthemarketworks	prim	-1.076%	11.95	12.04	-0.13	255,145	12.25	11.55	12.08									
hpcwire	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
insidestocks	prim	-1.08%	11.95	12.04	-0.13	363697	12.25	11.55										
investopedia	prim	-1.08 %	$11.95	12.04	-0.13				12.08									
investorguide	prim	-1.08%	11.95	12.04	-0.13		12.25	11.60		14.75	5.62		14.88	610.0m			0.812	
marketintellisearch	prim	-1.08 %	$11.95	$12.04	-0.13	251.90k	$12.25	$11.55	$12.08			51.04m	15.10	0.62b	0.83 %		0.80	
marketwatch	prim	-1.08%	$11.95	open: 12.04	-0.13	8,488	$12.25	$11.55	$12.08	$14.75	$5.62		15.65	$664.64m	0.84%	0.03	0.76	
minyanville	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
msn-money	prim	-1.08%	11.95	12.04	-0.13	255,345	12.25	11.55	12.08	14.75	5.62	51.04 mil	14.75	616.62 mil	0.83%	0.10	0.80	
nasdaq-com	prim	1.08%	$ 11.95	$ 12.04	0.13	255,345	$ 12.25	$ 11.55	$ 12.08	$ 14.75	$ 5.615	51,044,000	14.75	$ 609,975,800	0.83 %	$0.100000	$ 0.81	
optimum	prim	-1.08%	11.95 ( 4:00 pm edt)	12.04	-0.13	255,145	12.25	11.55	12.08	14.75	5.62	51.04m	14.6	610.0m	0.84	0.10	0.82	
paidcontent	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
pc-quote	prim	-1.08%	11.95	12.04	-0.13	261,839	12.25	11.55	12.08	14.75	5.62	54,076,736	15.62963	646,217,000		0.025		
personal-wealth-biz	prim	-1.08%	11.95	12.04	-0.13	263,618	12.25	11.55	12.08	14.75	5.62		14.88		0.83	0.10	0.812	
predictwallstreet	prim	-1.08%	11.95		-0.13	255,345												
raymond-james	prim	-1.08	11.95	12.04	-0.13	255,345	12.25	11.55	11.95	14.75	5.62		14.57				0.82	
renewable-energy-world	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
screamingmedia	prim																	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	-0.99%	last trade: 11.96		change: -0.120								p/e ratio: 14.88					
smartmoney	prim	(-1.08%)	11.95	$12.04	-0.13	255,345	$12.25	$11.55	$12.08	$14.75	$5.62			616,600	0.83%	$0.03		
stocknod	prim	-1.076%	11.95 usd	12.04	-0.1300	255,145	12.25	11.55	12.08	14.75	5.615	51,044,307						
stockpickr	prim	-1.08%	$11.95 -0.13 | -1.08%	12.04	-0.13	255.35k	12.25	11.55	12.08	14.75	5.62							
stocksmart	prim	%	$12.58	9.47		15,090	12.81	12.33										
stocktwits	prim	-0.99%	11.96		-0.12													
streetinsider-com	prim	1.08%	11.95	$12.04	-0.13	255,145	$12.25	$11.55	$12.08	$14.75	$5.62		14.57				$0.82	
thecramerreport	prim		12.08	12.51	-0.58	114272	12.68	11.94										
thestree	prim	-1.08%	$11.95	12.04	-0.13	255345	12.25	11.55	12.08	-14.75	5.62	5.1044307e7		6.46220927e8				
tickerspy	prim	-1.08%	$11.95	12.04	-0.13	255,345	12.25	11.55	12.08	14.75	5.62		14.9	616.6m	0.83%	$0.03		
tmx-quotemedia	prim	-1.08%	11.950	12.040	-0.130	263,618	12.250	11.550	12.080	14.750	5.615	51,044,307	14.70	609,979,469	0.828	0.025 usd	0.82	
updown	prim	-1.08%	$11.95	$12.04	-$0.13	255,345	$12.25	$11.55	$12.08	$14.75	$5.62	51.04b	15.12	$646m			0.84	
wallstreetsurvivor	prim	-1.08%	11.95	12.04	-0.13	255,145	12.25	11.55		14.75	5.62		14.70	$617m	0.80%	0.10 -	0.72	
yahoo-finance	prim	1.08%	11.95	12.04	0.13	255,145	12.25	11.55	12.08	14.75	5.62		14.72	609.98m	0.80%	0.10	0.81	
ycharts-com	prim	-0.99%	11.96		-0.12					14.48	5.61		14.77	590.35m	0.81%		0.81	
zacks	prim	(-1.08%)	11.95		-0.13	vol.  255,345	12.25	11.55		14.75	5.62		14.91	616.61 m	0.83	0.10	.81	
advfn	nsr	-0.46	25.84	25.93	-0.12	383414	25.95	25.651										
barchart	nsr	-0.46%	25.84	25.93	-0.12	383,414	25.95	25.65	25.96	27.96	21.43		16.70	$1.91 b			+2.02	
barrons	nsr	0.46%	25.84	25.93	-0.12	382,265	25.95	25.651				76.06 million		$1.95 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	-0.462%	25.840	25.930	-0.120	383,414	25.950	25.651		27.96	21.43	73.716mil	15.473	1,904.891mil			1.600	
boston-com	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
bostonmerchant	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
business-insider	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
chron	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
cio-com	nsr	-0.46%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630	12.79	2b				
cnn-money	nsr	-0.46%	25.84	25.93	-0.12	382,265	25.95	25.65	25.96				12.8	$1.9b				
easystockalterts	nsr	-0.46%	25.84	25.93	-0.12	383414	25.95	25.65	25.96	27.96	21.43		12.79				2.02	
eresearch-fidelity-com	nsr	-0.46%	25.8400	25.9300	-0.1200	+12.97%	25.9500	25.6510	25.9600	27.9600	21.4300	73,726,000	10.01	$1.91b				
finance-abc7-com	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
finance-abc7chicago-com	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
financial-content	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
finapps-forbes-com	nsr	-0.5%	$25.84	25.93	-0.12	383,414	25.95	25.65	25.96	27.96	21.43	74 mil	12.8	2 bil	0.0	0.00	2.02	
finviz	nsr	-0.46%	25.84			383,414			25.96	-7.58%	20.58%	73.73m	12.85	1.91b			2.02	
fool	nsr	-0.46%	$25.84	$25.93	-0.12	383,414	$25.95	$25.65	$25.96	$27.96	$21.43		13.00	$1.90b				
foxbusiness	nsr		$25.84		-0.12	383,414			$25.96									
google-finance	nsr	(-0.46%)	25.84	25.93	-0.12	383,414.00	25.95	25.65		27.96	21.43	72.73m	12.77	1.88b			2.02	
howthemarketworks	nsr	-0.462%	25.84	25.93	-0.12	382,265	25.95	25.651	25.96									
hpcwire	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
insidestocks	nsr	-0.46%	25.84	25.93	-0.12	382265	25.95	25.65					price earnings ratio: 16.46					
investopedia	nsr	-0.46 %	$25.84	25.93	-0.12				25.96									
investorguide	nsr	-0.46%	25.84	25.93	-0.12		25.95	25.651		27.96	21.43		12.82	1.905b			2.025	
marketintellisearch	nsr	-0.46 %	$25.84	$25.93	-0.12	378.90k	$25.95	$25.65	$25.96			73.73m	12.85	1.91b	0.0 %		2.02	
marketwatch	nsr	-0.46%	$25.84	open: 25.93	-0.12	1,679	$25.95	$25.65	$25.96	$27.96	$21.43		12.72	$1.95b			2.03	
minyanville	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
msn-money	nsr	-0.46%	25.84	25.93	-0.12	383,414	25.95	25.65	25.96	27.96	21.43	73.73 mil	12.73	1.91 bil			2.02	
nasdaq-com	nsr	0.46%	$ 25.84		0.12	383,414	$ 25.95	$ 25.651	$ 25.96	$ 27.96	$ 21.43	73,716,000	12.79	$ 1,904,821,440			$ 2.02	
optimum	nsr	-0.46%	25.84 ( 4:15 pm edt)	25.93	-0.12	383,414	25.95	25.65	25.96	27.96	21.43	73.72m	12.8	1.9b			2.02	
paidcontent	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
pc-quote	nsr	-0.46%	25.84	25.93	-0.12	383,414	25.95	25.651	25.96	27.96	21.43	74,807,163	12.91626	1,933,017,000				
personal-wealth-biz	nsr	-0.46%	25.84	25.93	-0.12	383,414	25.95	25.651	25.96	27.96	21.43		12.82			0.00	2.025	
predictwallstreet	nsr	-0.46%	25.84		-0.12	383,414												
raymond-james	nsr	-0.46	25.84	25.93	-0.12	383,414	25.95	25.65	25.84	27.96	21.43		12.61				2.05	
renewable-energy-world	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
screamingmedia	nsr																	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	-0.46%	last trade: 25.84		change: -0.120								p/e ratio: 12.82					
smartmoney	nsr	(-0.46%)	25.84	$25.93	-0.12	383,414	$25.95	$25.65	$25.96	$27.96	$21.43			1,913,700	0.00%	$0.00		
stocknod	nsr	-0.4622%	25.84 usd	25.93	-0.1200	383,414	25.95	25.65	25.96	27.96	21.43	73,715,630						
stockpickr	nsr	-0.46%	$25.84 -0.12 | -0.46%	25.93	-0.12	383.41k	25.95	25.65	25.96	27.96	21.43							
stocksmart	nsr	%	$26.64	26.21		57,241	26.84	26.56										
stocktwits	nsr	-0.42%	25.85		-0.11													
streetinsider-com	nsr	0.46%	25.84	$25.93	-0.12	383,414	$25.95	$25.65	$25.96	$27.96	$21.43		12.79				$2.02	
thecramerreport	nsr		25.96	26.23	-0.26	192015	26.25	25.95										
thestree	nsr	-0.46%	$25.84	25.93	-0.12	383414	25.95	25.65	25.96	-27.96	21.43	7.3718712e7		1.932823819e9				
tickerspy	nsr	-0.46%	$25.84	25.93	-0.12	383,414	25.95	25.65	25.96	27.96	21.43		12.8	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	-0.46%	25.840	25.930	-0.120	383,414	25.950	25.651	25.960	27.960	21.430	73,718,712	12.90	1,904,891,518			2.02	
updown	nsr	-0.46%	$25.84	$25.93	-$0.12	381,735	$25.95	$25.65	$25.96	$27.96	$21.43	73.71b	12.75	$1.93b			2.06	
wallstreetsurvivor	nsr	-0.46%	25.84	25.93	-0.12	382,265	25.95	25.65		27.96	21.43		12.90	$2b			1.40	
yahoo-finance	nsr	0.46%	25.84	25.93	0.12	383,414	25.95	25.65	25.96	27.96	21.43		12.76	1.90b			2.03	
ycharts-com	nsr	-0.42%	25.85		-0.11					27.96	21.43		12.73	1.91b	0.00%		2.03	
zacks	nsr	(-0.46%)	25.84		-0.12	vol.  383,414	25.95	25.65		27.96	21.43		16.53	1.91 b	0.00	0.00	1.57	
advfn	urs	-3.39	41.63	42.81	-1.46	447943	42.94	41.57										
barchart	urs	-3.39%	41.63	42.81	-1.46	447,943	42.94	41.57	43.09	48.32	35.09		13.30	$3.36 b			+3.17	
barrons	urs	3.39%	41.63	42.81	-1.46	446,522	42.94	41.57				81.29 million		$3.38 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	-3.388%	41.630	42.810	-1.460	447,943	42.940	41.570		48.32	35.09	78.634mil	11.827	3,273.521mil		1.234 special cash	3.520	
boston-com	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
bostonmerchant	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
business-insider	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
chron	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
cio-com	urs	-3.39%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685	13.13	3b				
cnn-money	urs	-3.39%	41.63	42.81	-1.46	445,922	42.94	41.57	43.09				13.1	$3.3b				
easystockalterts	urs	-3.41%	41.63	42.81	-1.46	447943	42.94	41.57	43.09	48.32	35.09		13.13				3.17	
eresearch-fidelity-com	urs	-3.39%	41.6300	42.8100	-1.4600	+0.65%	42.9400	41.5700	43.0900	48.3200	35.0900	78,634,000	2.54	$3.39b				
finance-abc7-com	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
financial-content	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
finapps-forbes-com	urs	-3.4%	$41.63	42.81	-1.46	447,943	42.94	41.57	43.09	48.32	35.09	79 mil	13.1	3 bil	0.0	0.00	3.17	
finviz	urs	-3.39%	41.63			447,943			43.09	-13.85%	18.64%	78.63m	13.64	3.39b			3.16	
fool	urs	-3.39%	$41.63	$42.81	-1.46	447,943	$42.94	$41.57	$43.09	$48.32	$35.09		13.90	$3.27b				
foxbusiness	urs		$41.63		-1.46	447,943			$43.09									
google-finance	urs	(-3.39%)	41.63	42.81	-1.46	447,943.00	42.94	41.57		48.32	35.09	78.63m	13.18	3.27b			3.16	
howthemarketworks	urs	-3.388%	41.63	42.81	-1.46	446,522	42.94	41.57	43.09									
hpcwire	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
insidestocks	urs	-3.39%	41.63	42.81	-1.46	446522	42.94	41.57					price earnings ratio: 12.97					
investopedia	urs	-3.39 %	$41.63	42.81	-1.46				43.09									
investorguide	urs	-3.39%	41.63	42.81	-1.46		42.94	41.57		48.32	35.09		13.65	3.273b			3.157	
marketintellisearch	urs	-3.39 %	$41.63	$42.81	-1.46	421.30k	$42.94	$41.57	$43.09			78.63m	13.64	3.39b	0.0 %		3.16	
marketwatch	urs	-3.39%	$41.63	open: 42.81	-1.46	9,251	$42.94	$41.57	$43.09	$48.32	$35.09		17.15	$3.38b			2.43	
minyanville	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
msn-money	urs	-3.39%	41.63	42.81	-1.46	447,943	42.94	41.57	43.09	48.32	35.09	78.63 mil	13.17	3.39 bil			3.16	
nasdaq-com	urs	3.39%	$ 41.63		1.46	447,943	$ 42.94	$ 41.57	$ 43.09	$ 48.32	$ 35.09	78,634,000	13.13	$ 3,273,533,420			$ 3.17	
optimum	urs	-3.39%	41.63 ( 4:15 pm edt)	42.81	-1.46	447,943	42.94	41.57	43.09	48.32	35.09	78.63m	13.1	3.3b			3.17	
paidcontent	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
pc-quote	urs	-3.39%	41.63	42.81	-1.46	447,943	42.94	41.57	43.09	48.32	35.09	83,412,859	13.97468	3,472,477,000				
personal-wealth-biz	urs	-3.39%	41.63	42.81	-1.46	447,943	42.94	41.57	43.09	48.32	35.09		13.65			0.00	3.157	
predictwallstreet	urs	-3.39%	41.63		-1.46	447,943												
raymond-james	urs	-3.39	41.63	42.81	-1.46	447,943	42.94	41.57	41.63	48.32	35.09		13.13				3.17	
renewable-energy-world	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
screamingmedia	urs																	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	-3.39%	last trade: 41.63		change: -1.460								p/e ratio: 13.65					
smartmoney	urs	(-3.39%)	41.63	$42.81	-1.46	447,943	$42.94	$41.57	$43.09	$48.32	$35.09			3,388,300	0.00%	$0.00		
stocknod	urs	-3.388%	41.63 usd	42.81	-1.460	447,943	42.94	41.57	43.09	48.32	35.09	78,633,685						
stockpickr	urs	-3.39%	$41.63 -1.46 | -3.39%	42.81	-1.46	447.94k	42.94	41.57	43.09	48.32	35.09							
stocksmart	urs	%	$42.96	41.81		25,504	44.26	42.96										
stocktwits	urs	-3.32%	41.66		-1.43													
streetinsider-com	urs	3.39%	41.63	$42.81	-1.46	447,943	$42.94	$41.57	$43.09	$48.32	$35.09		13.13				$3.17	
thecramerreport	urs		43.09	44.10	-1.07	464483	44.12	43.01										
thestree	urs	-3.39%	$41.63	42.81	-1.46	447943	42.94	41.57	43.09	-48.32	35.09	7.8633685e7		3.47246353e9				
tickerspy	urs	-3.39%	$41.63	42.81	-1.46	447,943	42.94	41.57	43.09	48.32	35.09		13.6	3.3b	0.00%	$0.00		
tmx-quotemedia	urs	-3.39%	41.630	42.810	-1.460	447,943	42.940	41.570	43.090	48.320	35.090	78,633,685	13.60	3,273,520,307			3.17	
updown	urs	-3.39%	$41.63	$42.81	-$1.46	438,692	$42.94	$41.57	$43.09	$48.32	$35.09	78.63b	13.92	$3.47b			3.17	
wallstreetsurvivor	urs	-3.39%	41.63	42.81	-1.46	446,522	42.94	41.57		48.32	35.09		13.60	$3b			3.54	
yahoo-finance	urs	3.39%	41.63	42.81	1.46	447,943	42.94	41.57	43.09	48.32	35.09		13.19	3.27b			3.16	
ycharts-com	urs	-3.32%	41.66		-1.43					48.32	35.09		13.18	3.36b	0.00%		3.16	
zacks	urs	(-3.39%)	41.63		-1.46	vol.  447,943	42.94	41.57		48.32	35.09		12.98	3.39 b	0.00	0.00	3.32	
advfn	epl	-1.55	17.12	17.25	-0.27	199366	17.5	16.89										
barchart	epl	-1.55%	17.12	17.25	-0.27	199,366	17.50	16.89	17.39	18.56	9.61		293.50	$687.71 m			-0.71	
barrons	epl	1.55%	17.12	17.25	-0.27	197,344	17.50	16.89				40.06 million		$710.19 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	-1.553%	17.120	17.250	-0.270	199,366	17.500	16.890		18.56	9.61	40.192mil	46.270	688.091mil			0.370	
boston-com	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
bostonmerchant	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
business-insider	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
chron	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
cio-com	epl	-1.55%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255		688m				
cnn-money	epl	-1.55%today&rsquo;s change	17.12data as of 4:04pm et	17.25	-0.27	199,366	17.50	16.89	17.39				nm	$688.1m				
easystockalterts	epl	-1.57%	17.12	17.25	-0.27	199366	17.50	16.89	17.39	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	-1.55%	17.1200	17.2500	-0.2700	+35.33%	17.5000	16.8900	17.3900	18.5600	9.6100	40,065,000	15.34	$696.73m				
finance-abc7-com	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
financial-content	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
finapps-forbes-com	epl	-1.5%	$17.12	17.25	-0.27	199,366	17.50	16.89	17.39	18.56	9.61	40 mil		686 mil	0.0	0.00		
finviz	epl	-1.55%	17.12			199,366			17.39	-7.76%	78.15%	40.06m		696.64m			-0.70	
fool	epl	-1.55%	$17.12	$17.25	-0.27	197,344	$17.50	$16.89	$17.39	$18.56	$9.61		0.00	$688.09m				
foxbusiness	epl		$17.12		-0.27	200,426			$17.39									
google-finance	epl	(-1.55%)	17.12	17.25	-0.27	199,366.00	17.50	16.89		18.56	9.61	40.19m		688.09m			-0.70	
howthemarketworks	epl	-1.553%	17.12	17.25	-0.27	197,344	17.5	16.89	17.39									
hpcwire	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
insidestocks	epl	-1.55%	17.12	17.25	-0.27	197344	17.50	16.89										
investopedia	epl	-1.55 %	$17.12	17.25	-0.27				17.39									
investorguide	epl	-1.55%	17.12	17.25	-0.27		17.50	16.89		18.56	9.61			688.1m			-0.701	
marketintellisearch	epl	-1.55 %	$17.12	$17.25	-0.27	172.00k	$17.50	$16.89	$17.39			40.06m	0.00	0.70b	0.0 %		-0.70	
marketwatch	epl	-1.55%	$17.12	open: 17.25	-0.27	2,223	$17.50	$16.89	$17.39	$18.56	$9.61			$710.19m				
minyanville	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
msn-money	epl	-1.55%	17.12	17.25	-0.27	199,366	17.50	16.89	17.39	18.56	9.61	40.06 mil	-24.46	696.73 mil			-0.70	
nasdaq-com	epl	1.55%	$ 17.12		0.27	199,366	$ 17.50	$ 16.89	$ 17.39	$ 18.56	$ 9.61	40,192,000		$ 688,087,040			$ -0.71	
optimum	epl	-1.55%	17.12 ( 4:15 pm edt)	17.25	-0.27	199,366	17.50	16.89	17.39	18.56	9.61	40.19m		688.1m			-0.71	
paidcontent	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
pc-quote	epl	-1.55%	17.12	17.25	-0.27	199,466	17.5	16.89	17.39	18.56	9.61	41,342,354	-25.15714	707,781,000				
personal-wealth-biz	epl	-1.55%	17.12	17.25	-0.27	200,426	17.50	16.89	17.39	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	-1.55%	17.12		-0.27	199,366												
raymond-james	epl	-1.55	17.12	17.25	-0.27	199,366	17.50	16.89	17.12	18.56	9.61						-0.71	
renewable-energy-world	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
screamingmedia	epl																	
scroli	epl	%	epl			0												
simple-stock-quotes	epl	-1.55%	last trade: 17.12		change: -0.270													
smartmoney	epl	(-1.55%)	17.12	$17.25	-0.27	199,366	$17.50	$16.89	$17.39	$18.56	$9.61			698,900	0.00%	$0.00		
stocknod	epl	-1.553%	17.12 usd	17.25	-0.2700	199,366	17.50	16.89	17.39	18.56	9.610	40,192,255						
stockpickr	epl	-1.55%	$17.12 -0.27 | -1.55%	17.25	-0.27	199.37k	17.50	16.89	17.39	18.56	9.61							
stocksmart	epl	%	$15.71	14.66		39,816	15.99	15.59										
stocktwits	epl	-1.61%	17.11		-0.28													
streetinsider-com	epl	1.55%	17.12	$17.25	-0.27	199,366	$17.50	$16.89	$17.39	$18.56	$9.61						$-0.71	
thecramerreport	epl		17.39	17.61	-0.22	151452	17.82	17.29										
thestree	epl	-1.55%	$17.12	17.25	-0.27	199366	17.5	16.89	17.39	-18.56	9.61	4.0192255e7		7.07785611e8				
tickerspy	epl	-1.55%	$17.12	17.25	-0.27	199,366	17.50	16.89	17.39	18.56	9.61		-24.8	698.9m	0.00%	$0.00		
tmx-quotemedia	epl	-1.55%	17.120	17.250	-0.270	200,426	17.500	16.890	17.390	18.560	9.610	40,192,255		688,091,406			-0.71	
updown	epl	-1.55%	$17.12	$17.25	-$0.27	196,977	$17.50	$16.89	$17.39	$18.56	$9.61	40.19b		$708m			-0.70	
wallstreetsurvivor	epl	-1.55%	17.12	17.25	-0.27	197,344	17.50	16.89		18.56	9.61			$699m			-0.21	
yahoo-finance	epl	1.55%	17.12	17.25	0.27	199,366	17.50	16.89	17.39	18.56	9.61			688.07m			-0.70	
ycharts-com	epl	-1.61%	17.11		-0.28					18.56	9.61			687.31m	0.00%		-0.71	
zacks	epl	(-1.55%)	17.12		-0.27	vol.  199,366	17.50	16.89		18.56	9.61		289.83	698.94 m	0.00	0.00	.06	
advfn	epm	-2.01	7.32	7.45	-0.15	55535	7.46	7.28										
barchart	epm	-2.01%	7.32	7.45	-0.15	55,535	7.46	7.28	7.47	8.80	4.10		0.00	$201.30 m			-0.05	
barrons	epm	2.01%	7.32	7.45	-0.15	54,472	7.46	7.28				27.00 million		$209.97 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	-2.008%	7.320	7.450	-0.150	55,535	7.460	7.280		8.80	4.10	27.555mil		201.699mil			-0.050	
boston-com	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
bostonmerchant	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
business-insider	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
chron	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
cio-com	epm	-2.01%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566		202m				
cnn-money	epm	-2.01%	7.32	7.45	-0.15	55,535	7.46	7.28	7.47				nm	$201.7m				
easystockalterts	epm	-2.01%	7.32	7.45	-0.15	55535	7.46	7.28	7.47	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	-2.01%	7.3200	7.4500	-0.1500	+44.77%	7.4600	7.2800	7.4700	8.8000	4.1000	27,555,000	8.01	$205.84m				
finance-abc7-com	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
financial-content	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
finapps-forbes-com	epm	-2.0%	$7.32	7.45	-0.15	55,535	7.46	7.28	7.47	8.80	4.10	28 mil		202 mil	0.0	0.00	-0.05	
finviz	epm	-2.01%	7.32			55,535			7.47	-16.82%	78.54%	27.55m		201.67m			-0.04	
fool	epm	-2.01%	$7.32	$7.45	-0.15	55,535	$7.46	$7.28	$7.47	$8.80	$4.10		0.00	$201.70m				
foxbusiness	epm		$7.32		-0.15	56,068			$7.47									
google-finance	epm	(-2.01%)	7.32	7.45	-0.15	55,535.00	7.46	7.28		8.80	4.10	27.55m		201.70m			-0.04	
howthemarketworks	epm	-2.008%	7.32	7.45	-0.15	54,472	7.46	7.28	7.47									
hpcwire	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
insidestocks	epm	-2.01%	7.32	7.45	-0.15	54472	7.46	7.28										
investopedia	epm	-2.01 %	$7.32	7.45	-0.15				7.47									
investorguide	epm	-2.01%	7.32	7.45	-0.15		7.46	7.28		8.80	4.10			197.7m			-0.048	
marketintellisearch	epm	-2.01 %	$7.32	$7.45	-0.15	66.10k	$7.46	$7.28	$7.47			27.55m	0.00	0.21b	0.0 %		-0.04	
marketwatch	epm	-2.01%	$7.32	open: 7.45	-0.15	1,063	$7.46	$7.28	$7.47	$8.80	$4.10			$209.97m				
minyanville	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
msn-money	epm	-2.01%	7.32	7.45	-0.15	55,535	7.46	7.28	7.47	8.80	4.10	27.55 mil	-146.40	205.83 mil			-0.05	
nasdaq-com	epm	2.01%	$ 7.32		0.15	55,535	$ 7.46	$ 7.28	$ 7.47	$ 8.80	$ 4.10	27,555,000		$ 201,702,600			$ -0.05	
optimum	epm	-2.01%	7.32 ( 4:15 pm edt)	7.45	-0.15	55,535	7.46	7.28	7.47	8.80	4.10	27.55m		201.7m			-0.05	
paidcontent	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
pc-quote	epm	-2.01%	7.32	7.45	-0.15	55,535	7.46	7.28	7.47	8.80	4.10	28,420,792	-151.0	208,040,000				
personal-wealth-biz	epm	-2.01%	7.32	7.45	-0.15	56,068	7.46	7.28	7.47	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	-2.01%	7.32		-0.15	55,535												
raymond-james	epm	-2.01	7.32	7.45	-0.15	55,535	7.46	7.28	7.32	8.80	4.10						-0.05	
renewable-energy-world	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
screamingmedia	epm																	
scroli	epm	%	epm			0												
simple-stock-quotes	epm	-2.01%	last trade: 7.32		change: -0.150													
smartmoney	epm	(-2.01%)	7.32	$7.45	-0.15	55,535	$7.46	$7.28	$7.47	$8.80	$4.10			205,800	0.00%	$0.00		
stocknod	epm	-2.008%	7.320 usd	7.450	-0.1500	55,535	7.460	7.280	7.470	8.800	4.100	27,554,566						
stockpickr	epm	-2.01%	$7.32 -0.15 | -2.01%	7.45	-0.15	55.54k	7.46	7.28	7.47	8.80	4.10							
stocksmart	epm	%	$7.35	6.6		7,803	7.69	7.34										
stocktwits	epm	-1.87%	7.33		-0.14													
streetinsider-com	epm	2.01%	7.32	$7.45	-0.15	55,535	$7.46	$7.28	$7.47	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.47	7.52	-0.08	63665	7.71	7.40										
thestree	epm	-2.01%	$7.32	7.45	-0.15	55535	7.46	7.28	7.47	-8.8	4.1	2.7554566e7		2.08036973e8				
tickerspy	epm	-2.01%	$7.32	7.45	-0.15	54,472	7.46	7.28	7.47	8.80	4.10		-149.4	205.8m	0.00%	$0.00		
tmx-quotemedia	epm	-2.01%	7.320	7.450	-0.150	56,068	7.460	7.280	7.470	8.800	4.100	27,554,566		201,699,423			-0.05	
updown	epm	-2.01%	$7.32	$7.45	-$0.15	54,472	$7.46	$7.28	$7.47	$8.80	$4.10	27.55b		$208m			-0.04	
wallstreetsurvivor	epm	-2.01%	7.32	7.45	-0.15	54,472	7.46	7.28		8.80	4.10			$206m			-0.09	
yahoo-finance	epm	2.01%	7.32	7.45	0.15	55,535	7.46	7.28	7.47	8.80	4.10			197.74m			-0.05	
ycharts-com	epm	-1.87%	7.33		-0.14					8.80	4.10			201.57m	0.00%		-0.04	
zacks	epm	(-2.01%)	7.32		-0.15	vol.  55,535	7.46	7.28		8.80	4.10			205.84 m	0.00	0.00	-.05	
advfn	ddmx	0.00	24.99		0.0													
barrons	ddmx																	
bloomberg	ddmx																	
boston-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
bostonmerchant	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
business-insider	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
chron	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
cio-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251	27.16	243m				
cnn-money	ddmx																	
easystockalterts	ddmx	0.00%	24.99	0.18	+0.00	500	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	-4.38 %	$48.45	$50.22	-2.22	1387.10k	$50.54	$48.27	$50.67						%			
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%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ddmx					0												
raymond-james	ddmx																	
renewable-energy-world	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
screamingmedia	ddmx																	
scroli	ddmx	%	ddmx			0												
simple-stock-quotes	ddmx		last trade: 0.00		change: 0.000													
smartmoney	ddmx																	
stocknod	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
stockpickr	ddmx	0.04%	$24.99 0.01 | 0.04%	24.98	0.01	114.44k	25.00	24.96	24.98	25.40	12.05							
stocksmart	ddmx	%	$24.995	24.76		16,469	25	24.96										
stocktwits	ddmx	0.06%	25.00		+0.01													
streetinsider-com	ddmx	-0%	24.99	$0.18		500	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx		0.00															
thestree	ddmx	0.04%	$24.99	24.98	0.01	114440	25.0	24.96	24.98	-25.4	12.05	9755883.0		2.43308912e8				
tickerspy	ddmx	0.00%	$24.99	24.98	0.00	132,417	25.00	24.96	24.99	25.40	12.05		27.2		0.00%	$0.00		
tmx-quotemedia	ddmx																	
updown	ddmx	0.00%	$24.99		$0.00	0			$24.99	$25.40	$12.05	9.75b	27.16	$243m			0.92	
wallstreetsurvivor	ddmx	-			-		- -											
ycharts-com	ddmx																	
zacks	ddmx					vol.  0												
advfn	cstr	-2.63	50.32	52.18	-1.36	1596826	52.48	50.1										
barchart	cstr	-2.63%	50.32	52.18	-1.36	3,897,308	52.48	50.10	51.68	67.56	37.80		24.92	$1.60 b			+1.62	
barrons	cstr	2.63%	50.32	52.18	-1.36	1.583m	52.48	50.10				32.40 million		$1.70 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	-2.632%	50.320	52.180	-1.360	1,596,826	52.480	50.100		67.56	37.80	31.355mil	22.977	1,577.800mil			2.190	
boston-com	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
bostonmerchant	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
business-insider	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
chron	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
cio-com	cstr	-2.63%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331	22.98	2b				
cnn-money	cstr	-2.63%	50.32	52.18	-1.36	1,582,751	52.48	50.10	51.68				23.0	$1.6b				
easystockalterts	cstr	-2.61%	50.32	52.18	-1.36	1595585	52.48	50.10	51.68	67.56	37.80		22.98				2.19	
eresearch-fidelity-com	cstr	-2.63%	50.3200	52.1800	-1.3600	+8.12%	52.4800	50.1000	51.6800	67.5600	37.8000	31,355,000	8.60	$1.62b				
finance-abc7-com	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
financial-content	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	-2.6%	$50.32	52.18	-1.36	1,596,826	52.48	50.10	51.68	67.56	37.80	31 mil	31.1	2 bil	0.0	0.00	1.62	
finviz	cstr	-2.63%	50.32			1,596,526			51.68	-25.52%	33.12%	31.36m	23.60	1.62b			2.19	
fool	cstr	-2.63%	$50.32	$52.18	-1.36	1,593,183	$52.48	$50.10	$51.68	$67.56	$37.80		33.70	$1.58b				
foxbusiness	cstr		$50.32		-1.36	1,602,194			$51.68									
google-finance	cstr	(-2.63%)	50.32	52.18	-1.36	1.60m	52.48	50.10		67.56	37.80	31.36m	22.97	1.58b			2.19	
howthemarketworks	cstr	-2.632%	50.32	52.18	-1.36	1,591,942	52.48	50.1	51.68									
hpcwire	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
insidestocks	cstr	-2.63%	50.32	52.18	-1.36	1602194	52.48	50.10					price earnings ratio: 22.98					
investopedia	cstr	-2.63 %	$50.32	52.18	-1.36				51.68									
investorguide	cstr	-2.63%	50.32	52.46	-1.36		52.48	50.10		67.56	37.80		31.96	1.578b			1.617	
marketintellisearch	cstr	-2.63 %	$50.32	$52.46	-1.36	1578.30k	$52.48	$50.10	$51.68			31.36m	23.60	1.62b	0.0 %		2.19	
marketwatch	cstr	-2.63%	$50.32	open: 52.18	-1.36	19,511	$52.48	$50.10	$51.68	$67.56	$37.80		23.57	$1.70b			2.14	
minyanville	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
msn-money	cstr	-2.63%	50.32	52.18	-1.36	1.6 mil	52.48	50.10	51.68	67.56	37.80	31.36 mil	22.98	1.62 bil			1.63	
nasdaq-com	cstr	2.63%	$ 50.32	$ 52.18	1.36	1,596,826	$ 52.48	$ 50.10	$ 51.68	$ 67.56	$ 37.80	31,355,000	31.06	$ 1,577,783,600			$ 1.62	
optimum	cstr	-2.63%	50.32 ( 4:00 pm edt)	52.18	-1.36	1,591,942	52.48	50.10	51.68	67.56	37.80	31.36m	23.0	1.6b			2.19	
paidcontent	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
pc-quote	cstr	-2.63%	50.32	52.18	-1.36	1,602,194	52.48	50.1	51.68	67.56	37.80	34,019,491	24.91781	1,711,861,000				
personal-wealth-biz	cstr	-2.63%	50.32	52.46	-1.36	1,602,194	52.48	50.10	51.68	67.56	37.80		31.96			0.00	1.617	
predictwallstreet	cstr	-2.63%	50.32		-1.36	1,596,826												
raymond-james	cstr	-2.63	50.32	52.18	-1.36	1,596,826	52.48	50.10	50.32	67.56	37.80		22.17				2.27	
renewable-energy-world	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
screamingmedia	cstr																	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	-2.63%	last trade: 50.32		change: -1.360								p/e ratio: 31.96					
smartmoney	cstr	(-2.63%)	50.32	$52.18	-1.36	1,596,826	$52.48	$50.10	$51.68	$67.56	$37.80			1,620,400	0.00%	$0.00		
stocknod	cstr	-2.632%	50.32 usd	52.18	-1.360	1,595,585	52.48	50.10	51.68	67.56	37.80	31,355,331						
stockpickr	cstr	-2.63%	$50.32 -1.36 | -2.63%	52.18	-1.36	1.59m	52.48	50.10	51.68	67.56	37.80							
stocksmart	cstr	%	$51.91	56.16		53,963	53.59	51.83										
stocktwits	cstr	-2.61%	50.33		-1.35													
streetinsider-com	cstr	2.63%	50.32	$52.18	-1.36	1,595,585	$52.48	$50.10	$51.68	$67.56	$37.80		22.98				$2.19	
thecramerreport	cstr		51.68	54.38	-2.89	2318546	55.50	51.64										
thestree	cstr	-2.63%	$50.32	52.18	-1.36	1596826	52.48	50.1	51.68	-67.56	37.8	3.1355331e7		1.711060413e9				
tickerspy	cstr	-2.63%	$50.32	52.18	-1.36	1,596,826	52.48	50.10	51.68	67.56	37.80		23.6	1.6b	0.00%	$0.00		
tmx-quotemedia	cstr	-2.63%	50.320	52.180	-1.360	1,602,194	52.480	50.100	51.680	67.560	37.800	31,355,331	31.90	1,577,800,256			1.62	
updown	cstr	-2.63%	$50.32	$52.18	-$1.36	1,582,451	$52.48	$50.10	$51.68	$67.56	$37.80	31.35b	32.19	$1.71b			1.70	
wallstreetsurvivor	cstr	-2.63%	50.32	52.18	-1.36	1,591,942	52.48	50.10		67.56	37.80		31.90	$2b			1.57	
yahoo-finance	cstr	2.63%	50.32	52.46	1.36	1,596,526	52.48	50.10	51.68	67.56	37.80		31.12	1.58b			1.62	
ycharts-com	cstr	-2.61%	50.33		-1.35					67.56	37.80		31.07	1.60b	0.00%		1.62	
zacks	cstr	(-2.63%)	50.32		-1.36	vol.  1,596,826	52.48	50.10		67.56	37.80		23.6	1.62 b	0.00	0.00	2.19	
advfn	cas	-2.94	17.47	17.92	-0.53	97356	18.35	17.31										
barchart	cas	-2.94%	17.47	17.92	-0.53	97,356	18.35	17.31	18.00	19.29	12.66		260.29	$401.46 m			+0.07	
barrons	cas	2.94%	17.47	17.92	-0.53	95,866	18.35	17.31				22.71 million		$409.31 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	-2.944%	17.470	17.920	-0.530	97,356	18.350	17.310		19.29	12.66	23.021mil	249.571	402.175mil			0.070	
boston-com	cas	-2.944%	17.47 usd	17.92	-0.5300	97,356	18.35	17.31	18.00	19.29	12.66	23,020,886						
bostonmerchant	cas	-2.944%	17.47 usd	17.92	-0.5300	97,356	18.35	17.31	18.00	19.29	12.66	23,020,886						
business-insider	cas	-2.944%	17.47 usd	17.92	-0.5300	97,356	18.35	17.31	18.00	19.29	12.66	23,020,886						
chron	cas	-2.944%	17.47 usd	17.92	-0.5300	97,356	18.35	17.31	18.00	19.29	12.66	23,020,886						
cio-com	cas	-2.94%	17.47 usd	17.92	-0.5300	97,356	18.35	17.31	18.00	19.29	12.66	23,020,886	249.57	402m				
cnn-money	cas	-2.94%	17.47	18.35	-0.53	93,242	18.35	17.31	18.00				249.6	$402.2m				
easystockalterts	cas	-2.96%	17.47	17.92	-0.53	95866	18.35	17.31	18.00	19.29	12.66		249.57				0.07	
eresearch-fidelity-com	cas	-2.94%	17.4700	17.9200	-0.5300	+16.66%	18.3500	17.3100	18.0000	19.2900	12.6600	23,021,000	13.05	$414.38m				
finance-abc7-com	cas	-2.944%	17.47 usd	17.92	-0.5300	95,866	18.35	17.31	18.00	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	-2.944%	17.47 usd	17.92	-0.5300	95,866	18.35	17.31	18.00	19.29	12.66	23,020,886						
financial-content	cas	-2.944%	17.47 usd	17.92	-0.5300	95,866	18.35	17.31	18.00	19.29	12.66	23,020,886						
finapps-forbes-com	cas	-2.9%	$17.47	17.92	-0.53	95,866	18.35	17.31	18.00	19.29	12.66	23 mil	249.6	402 mil	0.0	0.00	0.07	
finviz	cas	-2.94%	17.47			95,866			18.00	-9.43%	37.99%	23.02m	257.14	414.36m			0.07	
fool	cas	-2.94%	$17.47	$17.92	-0.53	95,866	$18.35	$17.31	$18.00	$19.29	$12.66		260.30	$402.17m	2.10%	0.24		
foxbusiness	cas		$17.47		-0.53	97,356			$18.00									
google-finance	cas	(-2.94%)	17.47	17.92	-0.53	97,356.00	18.35	17.31		19.29	12.66	23.02m	264.66	402.17m			0.07	
howthemarketworks	cas	-2.944%	17.47	17.92	-0.53	95,866	18.35	17.31	18									
hpcwire	cas	-2.944%	17.47 usd	17.92	-0.5300	97,356	18.35	17.31	18.00	19.29	12.66	23,020,886						
insidestocks	cas	-2.94%	17.47	17.92	-0.53	95866	18.35	17.31					price earnings ratio: 194.11					
investopedia	cas	-2.94 %	$17.47	17.92	-0.53				18.00									
investorguide	cas	-2.94%	17.47	17.92	-0.53		18.35	17.31		19.29	12.66		246.58	402.2m			0.073	
marketintellisearch	cas	-2.94 %	$17.47	$17.92	-0.53	75.90k	$18.35	$17.31	$18.00			23.02m	257.14	0.41b	0.0 %		0.07	
marketwatch	cas	-2.94%	$17.47	open: 17.92	-0.53	4,114	$18.35	$17.31	$18.00	$19.29	$12.66		243.31	$409.31m			0.07	
minyanville	cas	-2.944%	17.47 usd	17.92	-0.5300	95,866	18.35	17.31	18.00	19.29	12.66	23,020,886						
msn-money	cas	-2.94%	17.47	17.92	-0.53	95,866	18.35	17.31	18.00	19.29	12.66	23.02 mil	249.57	414.38 mil			0.07	
nasdaq-com	cas	2.94%	$ 17.47		0.53	95,866	$ 18.35	$ 17.31	$ 18	$ 19.29	$ 12.66	23,021,000	249.57	$ 402,176,870	1.33 %	$0.240000	$ 0.07	
optimum	cas	-2.94%	17.47 ( 4:15 pm edt)	17.92	-0.53	95,866	18.35	17.31	18.00	19.29	12.66	23.02m	249.6	402.2m	1.37	0.24	0.07	
paidcontent	cas	-2.944%	17.47 usd	17.92	-0.5300	95,866	18.35	17.31	18.00	19.29	12.66	23,020,886						
pc-quote	cas	-2.94%	17.47	17.92	-0.53	97,356	18.35	17.31	18.0	19.29	12.66	24,009,307	260.2857	419,443,000		0.06		
personal-wealth-biz	cas	-2.94%	17.47	17.92	-0.53	97,356	18.35	17.31	18.00	19.29	12.66		246.58			0.00	0.073	
predictwallstreet	cas	-2.94%	17.47		-0.53	95,866												
raymond-james	cas	-2.94	17.47	17.92	-0.53	95,866	18.35	17.31	17.47	19.29	12.66		249.57				0.07	
renewable-energy-world	cas	-2.944%	17.47 usd	17.92	-0.5300	95,866	18.35	17.31	18.00	19.29	12.66	23,020,886						
screamingmedia	cas																	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	-2.94%	last trade: 17.47		change: -0.530								p/e ratio: 246.58					
smartmoney	cas	(-2.94%)	17.47	$17.92	-0.53	97,356	$18.35	$17.31	$18.00	$19.29	$12.66			414,400	0.00%	$0.06		
stocknod	cas	-2.944%	17.47 usd	17.92	-0.5300	97,356	18.35	17.31	18.00	19.29	12.66	23,020,886						
stockpickr	cas	-2.94%	$17.47 -0.53 | -2.94%	17.92	-0.53	95.87k	18.35	17.31	18.00	19.29	12.66							
stocksmart	cas	%	$17.16	18.93		8,788	18.56	17.15										
stocktwits	cas	-2.83%	17.49		-0.51													
streetinsider-com	cas	2.94%	17.47	$17.92	-0.53	95,866	$18.35	$17.31	$18.00	$19.29	$12.66		249.57				$0.07	
thecramerreport	cas		18.00	18.18	-0.22	41908	18.46	17.95										
thestree	cas	-2.94%	$17.47	17.92	-0.53	95866	18.35	17.31	18.0	-19.29	12.66	2.3020886e7		4.19440543e8				
tickerspy	cas	-2.94%	$17.47	17.92	-0.53	95,866	18.35	17.31	18.00	19.29	12.66		257.1	413.6m	0.00%	$0.06		
tmx-quotemedia	cas	-2.94%	17.470	17.920	-0.530	97,356	18.350	17.310	18.000	19.290	12.660	23,020,886	257.10	402,174,878			0.07	
updown	cas	-2.94%	$17.47	$17.92	-$0.53	93,242	$18.35	$17.31	$18.00	$19.29	$12.66	23.02b	245.87	$419m			0.07	
wallstreetsurvivor	cas	-2.94%	17.47	17.92	-0.53	95,866	18.35	17.31		19.29	12.66		257.10	$414m			-0.25	
yahoo-finance	cas	2.94%	17.47	17.92	0.53	97,356	18.35	17.31	18.00	19.29	12.66		239.32	402.16m			0.07	
ycharts-com	cas	-2.83%	17.49		-0.51					19.29	12.66		249.86	401.92m	0.00%		0.07	
zacks	cas	(-2.94%)	17.47		-0.53	vol.  97,356	18.35	17.31		19.29	12.66		257.14	414.38 m	0.00	0.00	.07	
advfn	cat	-3.64	101.37	104.43	-3.83	10298262	104.61	101.0										
barchart	cat	-3.64%	101.37	104.43	-3.83	8,909,269	104.61	101.00	105.20	116.06	62.18		16.91	$64.76 b	1.74%	$1.84	+5.62	
barrons	cat	3.64%	101.37	104.43	-3.83	10.291m	104.61	101.00				650.40 million		$67.79 billion	1.82%	$0.46		
bloomberg	cat	-3.641%	101.370	104.430	-3.830	10,298,262	104.610	101.000		116.55	63.34	644.693mil	16.219	65,352.490mil	1.747	0.460 regular cash	6.250	
boston-com	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
bostonmerchant	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
business-insider	cat	-3.584%	101.43 usd	104.43	-3.770	10,298,062	104.61	101.00	105.20	116.25	63.34	644,692,623						
chron	cat	-3.584%	101.43 usd	104.43	-3.770	10,298,062	104.61	101.00	105.20	116.25	63.34	644,692,623						
cio-com	cat	-3.58%	101.43 usd	104.43	-3.770	10,298,062	104.61	101.00	105.20	116.25	63.34	644,692,623	18.05	65b	1.7	1.84		
cnn-money	cat	-3.64%	101.37	104.43	-3.83	10,298,362	104.61	101.00	105.20				18.0	$65.4b	1.82%			
easystockalterts	cat	-3.67%	101.37	104.43	-3.83	10297662	104.61	101.00	105.20	116.25	63.34		18.04				5.62	
eresearch-fidelity-com	cat	-3.64%	101.3700	104.4300	-3.8300	+50.31%	104.6100	101.0000	105.2000	116.5500	63.3350	644,693,000	1.72	$67.82b	$0.460000	08/20/11		
finance-abc7-com	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
finance-abc7chicago-com	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
financial-content	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
finapps-forbes-com	cat	-3.6%	$101.37	104.43	-3.83	10,299,197	104.61	101.00	105.20	116.55	63.33	644 mil	16.8	65 bil	1.8	1.84	6.05	
finviz	cat	-3.67%	101.34			10,285,387			105.20	-12.68%	62.99%	644.69m	17.39	67.82b		1.84	6.05	
fool	cat	-3.48%	$101.54	$104.43	-3.66	9,976,322	$104.61	$101.00	$105.20	$116.55	$63.33		17.50	$65.44b	3.20%	1.84		
foxbusiness	cat		$101.37		-3.83	10,298,362			$105.20									
google-finance	cat	(-3.67%)	101.34	104.43	-3.86	10.30m	104.61	101.00		116.55	63.33	644.69m	16.76	65.33b	1.82	0.46	6.05	
howthemarketworks	cat	-3.555%	101.46	104.43	-3.74	10,237,278	104.61	101	105.2									
hpcwire	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
insidestocks	cat	-3.55%	101.47	104.43	-3.73	8488420	104.61	101.00					price earnings ratio: 16.24					
investopedia	cat	-3.52 %	$101.50	104.43	-3.70				105.20									
investorguide	cat	-3.67%	101.34	104.43	-3.86		104.58	101.00		116.55	63.34		18.69	65.309b			5.629	
marketintellisearch	cat	-3.75 %	$101.25	$104.43	-3.95	10431.80k	$104.61	$101.00	$105.20			644.69m	17.39	67.82b	1.75 %		6.05	
marketwatch	cat	-3.63%	$101.19	open: 104.43	-3.82	18,368	$104.61	$101.00	$105.20	$116.55	$63.34		18.26	$67.79b	1.82%	0.46	5.55	
minyanville	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
msn-money	cat	-3.64%	101.37	104.43	-3.83	10.3 mil	104.61	101.00	105.20	116.55	63.34	644.69 mil	16.76	67.82 bil	1.75%	1.84	6.05	
nasdaq-com	cat	3.51%	$ 101.5099		3.6901	9,939,892	$ 104.61	$ 101	$ 105.20	$ 116.55	$ 63.335	644,452,000	16.78	$ 65,418,258,074.80	1.75 %	$1.840000	$ 6.05	
optimum	cat	-3.51%	101.51 ( 3:57 pm edt)	104.43	-3.69	10,035,041	104.61	101.00	105.20	116.25	63.34	644.69m	18.1	65.4b	1.73	1.76	5.62	
paidcontent	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
pc-quote	cat	-3.67%	101.34	104.43	-3.86	10,603,057	104.61	101.0	105.2	116.55	63.34	672,175,508	17.46446	68,118,266,000		0.46		
personal-wealth-biz	cat	-3.67%	101.34	104.43	-3.86	10,574,392	104.58	101.00	105.20	116.55	63.34		18.69		1.69	1.78	5.629	
predictwallstreet	cat	-2.57%	102.50		-2.70	2,366,679												
raymond-james	cat	-3.64	101.37	104.43	-3.83	10,298,362	104.61	101.00	101.37	116.55	63.34		16.22				6.25	
renewable-energy-world	cat	-3.584%	101.43 usd	104.43	-3.770	10,298,062	104.61	101.00	105.20	116.25	63.34	644,692,623						
screamingmedia	cat																	
scroli	cat	-3.67%	cat 101.34	104.43	-3.86	9,644,746	104.61	101.00	105.20	116.55	63.33		16.76				6.05	
simple-stock-quotes	cat	-3.67%	last trade: 101.34		change: -3.860								p/e ratio: 18.69					
smartmoney	cat	(-3.64%)	101.37	$104.43	-3.83	10,298,262	$104.61	$101.00	$105.20	$116.55	$63.34			67,821,700	1.75%	$0.46		
stocknod	cat	-3.584%	101.43 usd	104.43	-3.770	10,297,962	104.61	101.00	105.20	116.25	63.34	644,692,623						
stockpickr	cat	-3.51%	$101.51 -3.69 | -3.51%	104.44	-3.69	9.99m	104.61	101.00	105.20	116.55	63.34							
stocksmart	cat	%	$101.23	93.87		543,803	105.45	101										
stocktwits	cat	-3.63%	101.38		-3.82													
streetinsider-com	cat	3.64%	101.37	$104.43	-3.83	10,297,662	$104.61	$101.00	$105.20	$116.25	$63.34		18.04				$5.62	
thecramerreport	cat		105.20	105.91	-0.46	7031294	106.00	104.701										
thestree	cat	-3.51%	$101.51	104.44	-3.69	9992722	104.61	101.0	105.2	-116.55	63.34	6.4445202e8		6.8118222546e10				
tickerspy	cat	-3.52%	$101.50	104.43	-3.70	10,060,845	104.61	101.00	105.20	116.55	63.34		17.4	67.7b	1.75%	$0.46		
tmx-quotemedia	cat	-3.67%	101.340	104.430	-3.860	10,587,467	104.610	101.000	105.200	116.550	63.335	644,452,020	17.40	65,308,767,707	1.749	0.460 usd	6.05	
updown	cat	-3.64%	$101.37	$104.43	-$3.83	10,296,662	$104.61	$101.00	$105.20	$116.55	$63.34	644.45b	18.18	$68.09b				
wallstreetsurvivor	cat	-3.56%	101.46	104.43	-3.74	10,237,278	104.61	101.00		116.55	63.34		17.40	$68b	1.70%	1.72 -	4.15	
yahoo-finance	cat	3.67%	101.34	104.43	3.86	10,285,387	104.61	101.00	105.20	116.55	63.34		18.00	65.31b	1.60%	1.84	5.63	
ycharts-com	cat	-3.63%	101.38		-3.82					116.55	63.34		16.73	65.36b	1.76%		6.06	
zacks	cat	(-3.64%)	101.37		-3.83	vol.  10,298,162	104.61	101.00		116.55	63.34		16.83	67.82 b	1.75	1.84	6.25	
advfn	sonc	-0.92	10.79	10.78	-0.1	1045812	10.86	10.6										
barchart	sonc	-0.92%	10.79	10.78	-0.10	1,415,489	10.86	10.60	10.89	11.86	7.30		19.57	$666.82 m			+0.18	
barrons	sonc	0.92%	10.79	10.78	-0.10	1.009m	10.86	10.60				61.58 million		$685.00 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	-0.918%	10.790	10.780	-0.100	1,045,812	10.860	10.600		11.86	7.30	61.935mil	18.288	668.280mil			0.590	
boston-com	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,034,812	10.86	10.60	10.89	11.86	7.300	61,935,129						
bostonmerchant	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,034,812	10.86	10.60	10.89	11.86	7.300	61,935,129						
business-insider	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,034,812	10.86	10.60	10.89	11.86	7.300	61,935,129						
chron	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
cio-com	sonc	-0.92%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129	43.16	668m				
cnn-money	sonc	-0.92%	10.79	10.78	-0.10	1,035,009	10.86	10.60	10.89				43.2	$668.3m				
easystockalterts	sonc	-0.93%	10.79	10.78	-0.10	1024299	10.86	10.60	10.89	11.86	7.30		43.16				0.25	
eresearch-fidelity-com	sonc	-0.92%	10.7900	10.7800	-0.1000	+19.93%	10.8600	10.6000	10.8900	11.8600	7.3000	61,935,000	6.49	$674.47m				
finance-abc7-com	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
finance-abc7chicago-com	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
financial-content	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
finapps-forbes-com	sonc	-0.9%	$10.79	10.78	-0.10	1,035,299	10.86	10.60	10.89	11.86	7.30	62 mil	56.8	668 mil	0.0	0.00	0.19	
finviz	sonc	-0.92%	10.79			1,034,999			10.89	-9.02%	47.81%	61.94m	57.32	674.53m			0.19	
fool	sonc	-0.92%	$10.79	$10.78	-0.10	1,035,299	$10.86	$10.60	$10.89	$11.86	$7.30		43.80	$668.28m				
foxbusiness	sonc		$10.79		-0.10	1,061,112			$10.89									
google-finance	sonc	(-0.92%)	10.79	10.78	-0.10	1.05m	10.86	10.60		11.86	7.30	61.94m	57.46	668.28m			0.19	
howthemarketworks	sonc	-0.918%	10.79	10.78	-0.1	1,024,299	10.86	10.6	10.89									
hpcwire	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
insidestocks	sonc	-0.92%	10.79	10.78	-0.10	1046412	10.86	10.60					price earnings ratio: 18.60					
investopedia	sonc	-0.92 %	$10.79	10.78	-0.10				10.89									
investorguide	sonc	-0.92%	10.79	10.78	-0.10		10.86	10.60		11.86	7.30		60.50	668.3m			0.18	
marketintellisearch	sonc	-0.92 %	$10.79	$10.78	-0.10	1020.40k	$10.86	$10.60	$10.89			61.94m	57.32	0.67b	0.0 %		0.19	
marketwatch	sonc	-0.92%	$10.78	open: 10.78	-0.10	37,653	$10.86	$10.60	$10.89	$11.86	$7.30		57.70	$685.00m			0.19	
minyanville	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
msn-money	sonc	-0.92%	10.79	10.78	-0.10	1.04 mil	10.86	10.60	10.89	11.86	7.30	61.94 mil	56.79	674.47 mil			0.19	
nasdaq-com	sonc	0.92%	$ 10.79	$ 10.78	0.10	1,035,299	$ 10.86	$ 10.60	$ 10.89	$ 11.86	$ 7.30	61,801,000	59.94	$ 666,832,790			$ 0.18	
optimum	sonc	-0.92%	10.79 ( 4:00 pm edt)	10.78	-0.10	1,024,299	10.86	10.60	10.89	11.86	7.30	61.94m	43.2	668.3m			0.25	
paidcontent	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
pc-quote	sonc	-0.92%	10.79	10.78	-0.10	1,045,812	10.86	10.6	10.89	11.86	7.30	62,910,806	57.68421	678,808,000				
personal-wealth-biz	sonc	-0.92%	10.79	10.78	-0.10	1,061,112	10.86	10.60	10.89	11.86	7.30		60.50			0.00	0.18	
predictwallstreet	sonc	-0.92%	10.78		-0.10	1,035,299												
raymond-james	sonc	-0.92	10.79	10.78	-0.10	1,035,299	10.86	10.60	10.79	11.86	7.30		56.79				0.19	
renewable-energy-world	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
screamingmedia	sonc																	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	-0.92%	last trade: 10.79		change: -0.100								p/e ratio: 60.5					
smartmoney	sonc	(-0.92%)	10.79	$10.78	-0.10	1,035,299	$10.86	$10.60	$10.89	$11.86	$7.30			674,500	0.00%	$0.00		
stocknod	sonc	-0.9183%	10.79 usd	10.78	-0.1000	1,024,299	10.86	10.60	10.89	11.86	7.300	61,935,129						
stockpickr	sonc	-0.92%	$10.79 -0.10 | -0.92%	10.78	-0.10	1.04m	10.86	10.60	10.89	11.86	7.30							
stocksmart	sonc	%	$10.86	10.12		163,069	11.35	10.86										
stocktwits	sonc	-0.92%	10.79		-0.10													
streetinsider-com	sonc	0.92%	10.79	$10.78	-0.1	1,024,299	$10.86	$10.60	$10.89	$11.86	$7.30		43.16				$0.25	
thecramerreport	sonc		10.89	11.00	-0.07	337455	11.04	10.82										
thestree	sonc	-0.92%	$10.79	10.78	-0.1	1035299	10.86	10.6	10.89	-11.86	7.3	6.1935129e7		6.78809014e8				
tickerspy	sonc	-0.92%	$10.79	10.78	-0.10	1,035,299	10.86	10.60	10.89	11.86	7.30		57.3	674.4m	0.00%	$0.00		
tmx-quotemedia	sonc	-0.92%	10.790	10.780	-0.100	1,061,112	10.860	10.600	10.890	11.860	7.300	61,935,129	43.60	668,280,042			0.25	
updown	sonc	-0.92%	$10.79	$10.78	-$0.10	1,008,546	$10.86	$10.60	$10.89	$11.86	$7.30	61.93b	58.33	$679m				
wallstreetsurvivor	sonc	-0.92%	10.79	10.78	-0.10	1,024,299	10.86	10.60		11.86	7.30		43.60	$674m			0.34	
yahoo-finance	sonc	0.92%	10.79	10.78	0.10	1,034,999	10.86	10.60	10.89	11.86	7.30		59.94	668.28m			0.18	
ycharts-com	sonc	-0.92%	10.79		-0.10					11.86	7.30		59.94	666.82m	0.00%		0.18	
zacks	sonc	(-0.92%)	10.79		-0.10	vol.  1,045,522	10.86	10.60		11.86	7.30		19.45	673.01 m	0.00	0.00	.56	
advfn	cap	9.05	18.19	17.66	1.51	666655	18.59	17.12										
barchart	cap	+9.05%	18.19	17.66	+1.51	666,655	18.59	17.12	16.68	28.57	12.80		9.77	$351.07 m			+2.03	
barrons	cap	9.05%	18.19	17.66	+1.51	664,850	18.59	17.12				18.20 million		$333.42 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	9.053%	18.190	17.660	1.510	666,655	18.590	17.120		28.57	12.80	19.295mil	10.763	350.983mil			1.690	
boston-com	cap	+9.053%	18.19 usd	17.66	+1.510	666,655	18.59	17.12	16.68	28.57	12.32	19,295,359						
bostonmerchant	cap	+9.053%	18.19 usd	17.66	+1.510	666,655	18.59	17.12	16.68	28.57	12.32	19,295,359						
business-insider	cap	+9.053%	18.19 usd	17.66	+1.510	666,655	18.59	17.12	16.68	28.57	12.32	19,295,359						
chron	cap	+9.053%	18.19 usd	17.66	+1.510	666,655	18.59	17.12	16.68	28.57	12.32	19,295,359						
cio-com	cap	+9.05%	18.19 usd	17.66	+1.510	666,655	18.59	17.12	16.68	28.57	12.32	19,295,359	8.961	351m				
cnn-money	cap	+9.05%	18.19	17.66	+1.51	665,654	18.59	17.12	16.68				9.0	$351.0m				
easystockalterts	cap	8.55%	18.19	17.66	+1.51	666254	18.59	17.12	16.68	28.57	12.32		8.96				2.03	
eresearch-fidelity-com	cap	9.05%	18.1900	17.6600	1.5100	+23.74%	18.5900	17.1200	16.6800	28.5700	12.8000	19,295,000	4.36	$321.84m				
finance-abc7-com	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
finance-abc7chicago-com	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
financial-content	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
finapps-forbes-com	cap	9.1%	$18.19	17.66	1.51	666,254	18.59	17.12	16.68	28.57	12.80	19 mil	8.0	351 mil	0.0	0.00	2.27	
finviz	cap	9.05%	18.19			665,654			16.68	-36.33%	42.11%	19.30m	8.96	351.07m			2.03	
fool	cap	+9.05%	$18.19	$17.66	1.51	664,850	$18.59	$17.12	$16.68	$28.57	$12.80		8.40	$350.98m				
foxbusiness	cap		$18.19		+1.51	666,655			$16.68									
google-finance	cap	(9.05%)	18.19	17.66	+1.51	666,254.00	18.59	17.12		28.57	12.80	19.30m	8.95	350.98m			2.03	
howthemarketworks	cap	9.053%	18.19	17.66	1.51	664,850	18.59	17.12	16.68									
hpcwire	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
insidestocks	cap	+9.05%	18.19	17.66	+1.51	664850	18.59	17.12					price earnings ratio: 8.42					
investopedia	cap	+9.05 %	$18.19	17.66	+1.51				16.68									
investorguide	cap	+9.05%	18.19	17.66	+1.51		18.59	17.12		28.57	12.80		8.14	351.0m			2.049	
marketintellisearch	cap	9.05 %	$18.19	$17.66	1.51	673.10k	$18.59	$17.12	$16.68			19.30m	8.22	0.32b	0.0 %		2.03	
marketwatch	cap	+9.05%	$18.19	open: 17.66	+1.51	1,805	$18.59	$17.12	$16.68	$28.57	$12.80		9.43	$333.42m			1.93	
minyanville	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
msn-money	cap	+9.05%	18.19	17.66	+1.51	666,254	18.59	17.12	16.68	28.57	12.80	19.30 mil	8.92	321.85 mil			2.03	
nasdaq-com	cap	9.05%	$ 18.19		1.51	666,254	$ 18.59	$ 17.12	$ 16.68	$ 28.57	$ 12.80	19,295,000	8.01	$ 350,976,050			$ 2.27	
optimum	cap	+9.05%	18.19 ( 4:15 pm edt)	17.66	+1.51	666,254	18.59	17.12	16.68	28.57	12.32	19.30m	9.0	351.0m			2.03	
paidcontent	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
pc-quote	cap	9.05%	18.19	17.66	1.51	666,655	18.59	17.12	16.68	28.57	12.32	18,032,710	8.33333	328,015,000				
personal-wealth-biz	cap	+9.05%	18.19	17.66		666,655	18.59	17.12	16.68	28.57	12.80		8.14			0.00	2.049	
predictwallstreet	cap	+9.05%	18.19		+1.51	666,254												
raymond-james	cap	9.05	18.19	17.66	1.51	666,254	18.59	17.12	18.19	28.57	12.80		8.79				2.07	
renewable-energy-world	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
screamingmedia	cap																	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	+9.05%	last trade: 18.19		change: 1.510								p/e ratio: 8.14					
smartmoney	cap	(9.05%)	18.19	$17.66	1.51	666,254	$18.59	$17.12	$16.68	$28.57	$12.80			321,800	0.00%	$0.00		
stocknod	cap	+9.053%	18.19 usd	17.66	+1.510	666,254	18.59	17.12	16.68	28.57	12.32	19,295,359						
stockpickr	cap	9.05%	$18.19 1.51 | 9.05%	17.66	1.51	665.65k	18.59	17.12	16.68	28.57	12.80							
stocksmart	cap	%	$22.36	19.6		9,159	23.1	22.28										
stocktwits	cap	9.35%	18.24		+1.56													
streetinsider-com	cap	9.05%	18.19	$17.66	+1.51	666,254	$18.59	$17.12	$16.68	$28.57	$12.32		8.96				$2.03	
thecramerreport	cap		16.68	16.95	-0.32	107545	16.98	16.55										
thestree	cap	9.05%	$18.19	17.66	1.51	665654	18.59	17.12	16.68	-28.57	12.8	1.9295359e7		3.28021103e8				
tickerspy	cap	9.05%	$18.19	17.66	+1.51	666,254	18.59	17.12	16.68	28.57	12.80		7.3	321.8m	0.00%	$0.00		
tmx-quotemedia	cap	9.05%	18.190	17.660	1.510	666,655	18.590	17.120	16.680	28.570	12.800	19,295,359	8.20	350,982,580			2.03	
updown	cap	9.05%	$18.19	$17.66	$1.51	664,850	$18.59	$17.12	$16.68	$28.57	$12.80	19.29b	8.17	$328m			2.08	
wallstreetsurvivor	cap	9.05%	18.19	17.66	1.51	664,850	18.59	17.12		28.57	12.80		8.20	$322m			1.56	
yahoo-finance	cap	9.05%	18.19	17.66	1.51	666,254	18.59	17.12	16.68	28.57	12.80		8.88	350.98m			2.05	
ycharts-com	cap	+9.35%	18.24		+1.56					28.57	12.32		8.94	352.03m	0.00%		2.04	
zacks	cap	(9.05%)	18.19		1.51	vol.  666,254	18.59	17.12		28.57	12.32		8.42	321.84 m	0.00	0.00	1.98	
advfn	sone	0.11	9.27	9.26	0.01	4922800	9.34	9.25										
barchart	sone	+0.11%	9.27	9.26	+0.01	38,239,533	9.34	9.25	9.26	9.43	4.73		0.00	$494.93 m			-0.08	
barrons	sone	0.11%	9.27	9.26	+0.01	4.922m	9.34	9.25				52.50 million		$379.36 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	0.108%	9.270	9.260	0.010	4,922,800	9.340	9.250		9.43	4.73	53.438mil		495.374mil			-0.090	
boston-com	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
bostonmerchant	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
business-insider	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
chron	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
cio-com	sone	+0.11%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360		495m				
cnn-money	sone	+0.11%	9.27	9.26	+0.01	4,922,000	9.34	9.25	9.26				nm	$495.4m				
easystockalterts	sone	0.11%	9.27	9.26	+0.01	4910500	9.34	9.25	9.26	9.43	4.73						-0.08	
eresearch-fidelity-com	sone	0.11%	9.2700	9.2600	0.0100	+54.08%	9.3400	9.2500	9.2600	9.4300	4.7300	53,438,000	9.46	$494.84m				
finance-abc7-com	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
finance-abc7chicago-com	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
financial-content	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
finapps-forbes-com	sone	0.1%	$9.27	9.26	0.01	4,922,800	9.34	9.25	9.26	9.43	4.73	53 mil		495 mil	0.0	0.00	-0.08	
finviz	sone	0.11%	9.27			4,922,800			9.26	-1.70%	95.98%	53.44m		494.85m			-0.09	
fool	sone	+0.11%	$9.27	$9.26	0.01	4,922,800	$9.34	$9.25	$9.26	$9.43	$4.73		0.00	$495.37m				
foxbusiness	sone		$9.27		+0.01	4,930,941			$9.26									
google-finance	sone	(0.11%)	9.27	9.26	+0.01	4.92m	9.34	9.25		9.43	4.73	53.44m		495.37m			-0.09	
howthemarketworks	sone	0.108%	9.27	9.26	0.01	4,910,500	9.34	9.25	9.26									
hpcwire	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
insidestocks	sone	+0.11%	9.27	9.26	+0.01	4930941	9.34	9.25										
investopedia	sone	+0.11 %	$9.27	9.26	+0.01				9.26									
investorguide	sone	+0.11%	9.27	9.26	+0.01		9.34	9.25		9.43	4.73			495.4m			-0.089	
marketintellisearch	sone	0.11 %	$9.27	$9.26	0.01	4901.20k	$9.34	$9.25	$9.26			53.44m	0.00	0.49b	0.0 %		-0.09	
marketwatch	sone	+0.11%	$9.27	open: 9.26	+0.01	37,556	$9.34	$9.25	$9.26	$9.43	$4.73			$379.36m				
minyanville	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
msn-money	sone	+0.11%	9.27	9.26	+0.01	4.92 mil	9.34	9.25	9.26	9.43	4.73	53.44 mil	-103.00	494.84 mil			-0.09	
nasdaq-com	sone	0.11%	$ 9.27	$ 9.26	0.01	4,922,800	$ 9.34	$ 9.25	$ 9.26	$ 9.43	$ 4.73	53,438,000		$ 495,370,260			$ -0.08	
optimum	sone	+0.11%	9.27 ( 4:00 pm edt)	9.26	+0.01	4,910,500	9.34	9.25	9.26	9.43	4.73	53.44m		495.4m			-0.08	
paidcontent	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
pc-quote	sone	0.11%	9.27	9.26	0.01	4,930,941	9.34	9.25	9.26	7.75	4.73	41,446,300	-79.22222	384,207,000				
personal-wealth-biz	sone	+0.11%	9.27	9.26		4,930,941	9.34	9.25	9.26	9.43	4.73					0.00	-0.089	
predictwallstreet	sone	+0.11%	9.27		+0.01	4,922,800												
raymond-james	sone	0.11	9.27	9.26	0.01	4,922,800	9.34	9.25	9.27	9.43	4.73						-0.08	
renewable-energy-world	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
screamingmedia	sone																	
scroli	sone	%	sone			0												
simple-stock-quotes	sone	+0.11%	last trade: 9.27		change: 0.010													
smartmoney	sone	(0.11%)	9.27	$9.26	0.01	4,922,800	$9.34	$9.25	$9.26	$9.43	$4.73			494,800	0.00%	$0.00		
stocknod	sone	+0.1080%	9.270 usd	9.260	+0.0100	4,910,500	9.340	9.250	9.260	9.430	4.730	53,438,360						
stockpickr	sone	0.11%	$9.27 0.01 | 0.11%	9.26	0.01	4.92m	9.34	9.25	9.26	9.43	4.73							
stocksmart	sone	%	$7.065	7.16		78,171	7.27	7										
stocktwits	sone	0.11%	9.27		+0.01													
streetinsider-com	sone	0.11%	9.27	$9.26	+0.01	4,910,500	$9.34	$9.25	$9.26	$9.43	$4.73						$-0.08	
thecramerreport	sone		9.26	9.28	+2.13	33397072	9.43	9.25										
thestree	sone	0.11%	$9.27	9.26	0.01	4922800	9.34	9.25	9.26	-9.43	4.73	5.343836e7		3.81015507e8				
tickerspy	sone	0.11%	$9.27	9.26	+0.01	4,922,800	9.34	9.25	9.26	9.43	4.73		-102.9	494.6m	0.00%	$0.00		
tmx-quotemedia	sone	0.11%	9.270	9.260	0.010	4,930,941	9.340	9.250	9.260	9.430	4.730	53,438,360		495,373,597			-0.08	
updown	sone	0.11%	$9.27	$9.26	$0.01	4,921,900	$9.34	$9.25	$9.26	$9.43	$4.73	53.43b		$381m			-0.09	
wallstreetsurvivor	sone	0.11%	9.27	9.26	0.01	4,910,500	9.34	9.25		9.43	4.73			$495m			-0.12	
yahoo-finance	sone	0.11%	9.27	9.26	0.01	4,922,800	9.34	9.25	9.26	9.43	4.73			495.37m			-0.09	
ycharts-com	sone	+0.11%	9.27		+0.01					9.43	4.73			494.93m	0.00%		-0.09	
zacks	sone	(0.11%)	9.27		0.01	vol.  4,922,800	9.34	9.25		9.43	4.73			494.84 m	0.00	0.00	-.04	
advfn	irm	-2.62	33.46	34.17	-0.9	2912734	34.18	33.15										
barchart	irm	-2.62%	33.46	34.18	-0.90	2,912,734	34.18	33.15	34.36	35.79	19.51		29.10	$6.70 b	2.89%	$1.00	-0.03	
barrons	irm	2.62%	33.46	34.17	-0.90	2.912m	34.18	33.15				201.99 million		$6.96 billion	2.99%	$0.25		
bloomberg	irm	-2.619%	33.460	34.170	-0.900	2,912,734	34.180	33.150		35.79	19.93	200.690mil	43.454	6,715.079mil	2.054	0.250 regular cash	0.770	
boston-com	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,734	34.18	33.15	34.36	35.79	19.93	200,689,751						
bostonmerchant	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,734	34.18	33.15	34.36	35.79	19.93	200,689,751						
business-insider	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,734	34.18	33.15	34.36	35.79	19.93	200,689,751						
chron	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
cio-com	irm	-2.62%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751		7b	2.9	1		
cnn-money	irm	-2.62%	33.46	34.17	-0.90	2,912,584	34.18	33.15	34.36				nm	$6.7b	2.99%			
easystockalterts	irm	-2.63%	33.46	34.17	-0.90	2912384	34.18	33.15	34.36	35.79	19.93						-0.03	
eresearch-fidelity-com	irm	-2.62%	33.4600	34.1700	-0.9000	+34.32%	34.1800	33.1500	34.3600	35.7900	19.9300	200,836,000	3.72	$6.90b	$0.250000	07/15/11		
finance-abc7-com	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
finance-abc7chicago-com	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
financial-content	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
finapps-forbes-com	irm	-2.6%	$33.46	34.17	-0.90	2,912,384	34.18	33.15	34.36	35.79	19.93	201 mil		7 bil	3.0	1.00	-0.03	
finviz	irm	-2.56%	33.48			2,898,284			34.36	-6.45%	71.60%	200.84m		6.90b		1.00	-0.03	
fool	irm	-2.62%	$33.46	$34.17	-0.90	2,912,384	$34.18	$33.15	$34.36	$35.79	$19.93		0.00	$6.72b		1.00		
foxbusiness	irm		$33.46		-0.90	2,916,616			$34.36									
google-finance	irm	(-2.62%)	33.46	34.17	-0.90	2.91m	34.18	33.15		35.79	19.93	200.69m		6.72b	2.99	0.25	-0.03	
howthemarketworks	irm	-2.619%	33.46	34.17	-0.9	2,912,384	34.18	33.15	34.36									
hpcwire	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
insidestocks	irm	-2.62%	33.46	34.18	-0.90	2912684	34.18	33.15					price earnings ratio: 28.12					
investopedia	irm	-2.62 %	$33.46	34.17	-0.90				34.36									
investorguide	irm	-2.62%	33.46	34.17	-0.90		34.18	33.15		35.79	19.93			6.715b			-0.023	
marketintellisearch	irm	-2.62 %	$33.46	$34.17	-0.90	2942.10k	$34.18	$33.15	$34.36			200.84m	0.00	6.90b	2.91 %		-0.03	
marketwatch	irm	-2.62%	$33.46	open: 34.17	-0.90	22,467	$34.18	$33.15	$34.36	$35.79	$19.93			$6.96b	2.99%	0.25		
minyanville	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
msn-money	irm	-2.62%	33.46	34.17	-0.90	2.91 mil	34.18	33.15	34.36	35.79	19.93	200.84 mil	-1,673.00	6.9 bil	2.91%	1.00	-0.03	
nasdaq-com	irm	2.62%	$ 33.46		0.90	2,896,284	$ 34.18	$ 33.15	$ 34.36	$ 35.79	$ 19.93	200,690,000		$ 6,715,087,400	2.91 %	$1.000000	$ -0.03	
optimum	irm	-2.62%	33.46 ( 4:01 pm edt)	34.17	-0.90	2,896,484	34.18	33.15	34.36	35.79	19.93	200.69m		6.7b	2.99	1.00	-0.03	
paidcontent	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
pc-quote	irm	-2.62%	33.46	34.17	-0.90	2,916,516	34.18	33.15	34.36	35.79	19.93	207,707,546	-1731.5	6,949,895,000		0.25		
personal-wealth-biz	irm	-2.62%	33.46	34.17	-0.90	2,916,616	34.18	33.15	34.36	35.79	19.93				2.01	0.689	-0.023	
predictwallstreet	irm	-2.62%	33.46		-0.90	2,912,384												
raymond-james	irm	-2.62	33.46	34.17	-0.90	2,912,384	34.18	33.15	33.46	35.79	19.93						-0.03	
renewable-energy-world	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
screamingmedia	irm																	
scroli	irm	-2.62%	irm 33.46	34.17	-0.90	2,622,045	34.18	33.15	34.36	35.79	19.93		0.00				-0.03	
simple-stock-quotes	irm	-2.62%	last trade: 33.46		change: -0.900													
smartmoney	irm	(-2.62%)	33.46	$34.17	-0.90	2,912,384	$34.18	$33.15	$34.36	$35.79	$19.93			6,895,700	2.91%	$0.25		
stocknod	irm	-2.619%	33.46 usd	34.17	-0.9000	2,912,384	34.18	33.15	34.36	35.79	19.93	200,689,751						
stockpickr	irm	-2.62%	$33.46 -0.90 | -2.62%	34.17	-0.90	2.91m	34.18	33.15	34.36	35.79	19.93							
stocksmart	irm	%	$33.205	25		293,624	33.83	33.05										
stocktwits	irm	-2.56%	33.48		-0.88													
streetinsider-com	irm	2.62%	33.46	$34.17	-0.9	2,912,384	$34.18	$33.15	$34.36	$35.79	$19.93						$-0.03	
thecramerreport	irm		34.36	34.50	-0.27	1554409	34.72	34.27										
thestree	irm	-2.62%	$33.46	34.17	-0.9	2896484	34.18	33.15	34.36	-35.79	19.93	2.00689751e8		6.949886077e9				
tickerspy	irm	-2.62%	$33.46	34.17	-0.90	2,896,484	34.18	33.15	34.36	35.79	19.93		-1718.0	6.8b	2.91%	$0.25		
tmx-quotemedia	irm	-2.62%	33.460	34.170	-0.900	2,916,616	34.180	33.150	34.360	35.790	19.930	200,689,751		6,715,079,068	2.910	0.250 usd	-0.03	
updown	irm	-2.62%	$33.46	$34.17	-$0.90	2,894,499	$34.18	$33.15	$34.36	$35.79	$19.93	200.69b		$6.95b			-0.03	
wallstreetsurvivor	irm	-2.62%	33.46	34.17	-0.90	2,912,384	34.18	33.15		35.79	19.93			$7b	2.90%	0.38 -	-0.27	
yahoo-finance	irm	2.62%	33.46	34.17	0.90	2,912,384	34.18	33.15	34.36	35.79	19.93			6.72b	2.90%	1.00	-0.02	
ycharts-com	irm	-2.56%	33.48		-0.88					35.79	19.93			6.70b	2.98%		-0.02	
zacks	irm	(-2.62%)	33.46		-0.90	vol.  2,912,734	34.18	33.15		35.79	19.93		28.87	6.90 b	2.91	1.00	1.19	
advfn	powi	-6.07	35.76	37.8	-2.31	333622	37.8	35.67										
barchart	powi	-6.07%	35.76	37.80	-2.31	483,892	37.80	35.67	38.07	43.76	26.16		23.83	$1.03 b	0.53%	$0.20	+1.59	
barrons	powi	6.07%	35.76	37.80	-2.31	333,622	37.80	35.67				29.56 million		$1.11 billion	0.56%	$0.05		
bloomberg	powi	-6.068%	35.760	37.800	-2.310	333,622	37.800	35.670		43.88	26.26	28.836mil	20.791	1,031.190mil	0.559	0.050 regular cash	1.720	
boston-com	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
bostonmerchant	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
business-insider	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
chron	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
cio-com	powi	-6.07%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405	22.63	1b	0.5	0.2		
cnn-money	powi	-6.07%	35.76	37.44	-2.31	322,390	37.48	35.67	38.07				22.6	$1.0b	0.56%			
easystockalterts	powi	-6.11%	35.76	37.80	-2.31	333622	37.80	35.67	38.07	43.88	26.26		22.63				1.58	
eresearch-fidelity-com	powi	-6.07%	35.7600	37.8000	-2.3100	-1.22%	37.8000	35.6700	38.0700	43.8800	26.2600	28,854,000	11.44	$1.10b	$0.050000	06/30/11		
finance-abc7-com	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
financial-content	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
finapps-forbes-com	powi	-6.1%	$35.76	37.80	-2.31	333,622	37.80	35.67	38.07	43.88	26.26	29 mil	22.5	1 bil	0.6	0.20	1.59	
finviz	powi	-6.07%	35.76			333,622			38.07	-18.28%	36.74%	28.85m	24.09	1.10b		0.20	1.58	
fool	powi	-6.07%	$35.76	$37.80	-2.31	322,290	$37.80	$35.67	$38.07	$43.88	$26.26		24.00	$1.03b	0.30%	0.20		
foxbusiness	powi		$35.76		-2.31	334,779			$38.07									
google-finance	powi	(-6.07%)	35.76	37.80	-2.31	333,622.00	37.80	35.67		43.88	26.26	28.84m	22.56	1.03b	0.56	0.05	1.58	
howthemarketworks	powi	-6.068%	35.76	37.8	-2.31	321,790	37.8	35.67	38.07									
hpcwire	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
insidestocks	powi	-6.07%	35.76	37.80	-2.31	333622	37.80	35.67					price earnings ratio: 18.63					
investopedia	powi	-6.07 %	$35.76	37.80	-2.31				38.07									
investorguide	powi	-6.07%	35.76	37.40	-2.31		37.80	35.67		43.88	26.26		24.11	1.031b			1.579	
marketintellisearch	powi	-6.07 %	$35.76	$37.40	-2.31	318.80k	$37.80	$35.67	$38.07			28.85m	24.09	1.10b	0.53 %		1.58	
marketwatch	powi	-6.07%	$35.76	open: 37.80	-2.31	9,951	$37.80	$35.67	$38.07	$43.88	$26.26		22.97	$1.11b	0.56%	0.05	1.56	
minyanville	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
msn-money	powi	-6.07%	35.76	37.80	-2.31	333,622	37.80	35.67	38.07	43.88	26.26	28.85 mil	22.63	1.1 bil	0.53%	0.20	1.59	
nasdaq-com	powi	6.07%	$ 35.76	$ 37.80	2.31	333,622	$ 37.80	$ 35.67	$ 38.07	$ 43.88	$ 26.26	28,854,000	22.49	$ 1,031,819,040	0.53 %	$0.200000	$ 1.59	
optimum	powi	-6.07%	35.76 ( 4:30 pm edt)	37.80	-2.31	333,622	37.80	35.67	38.07	43.88	26.26	28.84m	22.6	1.0b	0.56	0.20	1.58	
paidcontent	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
pc-quote	powi	-6.07%	35.76	37.8	-2.31	333,822	37.8	35.67	38.07	43.88	26.26	30,553,579	23.98101	1,092,596,000		0.05		
personal-wealth-biz	powi	-6.07%	35.76	37.40	-2.31	334,779	37.80	35.67	38.07	43.88	26.26		24.11		0.53	0.20	1.579	
predictwallstreet	powi	-6.07%	35.76		-2.31	333,622												
raymond-james	powi	-6.07	35.76	37.80	-2.31	333,622	37.80	35.67	35.76	43.88	26.26		21.41				1.67	
renewable-energy-world	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
screamingmedia	powi																	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	-6.07%	last trade: 35.76		change: -2.310								p/e ratio: 24.11					
smartmoney	powi	(-6.07%)	35.76	$37.80	-2.31	333,622	$37.80	$35.67	$38.07	$43.88	$26.26			1,097,800	0.53%	$0.05		
stocknod	powi	-6.068%	35.76 usd	37.80	-2.310	333,622	37.80	35.67	38.07	43.88	26.26	28,836,405						
stockpickr	powi	-6.07%	$35.76 -2.31 | -6.07%	37.80	-2.31	333.62k	37.80	35.67	38.07	43.88	26.26							
stocksmart	powi	%	$36.79	40.75		40,859	37.3	36.71										
stocktwits	powi	-6.04%	35.77		-2.30													
streetinsider-com	powi	6.07%	35.76	$37.80	-2.31	333,622	$37.80	$35.67	$38.07	$43.88	$26.26		22.63				$1.58	
thecramerreport	powi		38.07	38.32	+0.18	131863	38.50	37.8708										
thestree	powi	-6.07%	$35.76	37.8	-2.31	333622	37.8	35.67	38.07	-43.88	26.26	2.8836405e7		1.092611385e9				
tickerspy	powi	-6.07%	$35.76	37.80	-2.31	333,622	37.80	35.67	38.07	43.88	26.26		24.1	1.0b	0.53%	$0.05		
tmx-quotemedia	powi	-6.07%	35.760	37.800	-2.310	334,779	37.800	35.670	38.070	43.880	26.260	28,836,405	24.10	1,031,189,843	0.525	0.050 usd	1.58	
updown	powi	-6.07%	$35.76	$37.80	-$2.31	320,709	$37.80	$35.67	$38.07	$43.88	$26.26	28.83b	22.67	$1.09b			1.67	
wallstreetsurvivor	powi	-6.07%	35.76	37.80	-2.31	321,790	37.80	35.67		43.88	26.26		24.10	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	6.07%	35.76	37.40	2.31	333,622	37.80	35.67	38.07	43.88	26.26		22.65	1.03b	0.50%	0.20	1.58	
ycharts-com	powi	-6.09%	35.75		-2.32					43.88	26.26		22.63	1.03b	0.53%		1.58	
zacks	powi	(-6.07%)	35.76		-2.31	vol.  333,622	37.80	35.67		43.88	26.26		23.94	1.10 b	0.53	0.20	1.59	
advfn	xrit	-3.08	4.72	4.84	-0.15	68458	4.84	4.65										
barchart	xrit	-3.08%	4.72	4.84	-0.15	148,386	4.84	4.65	4.87	5.08	3.19		48.40	$405.50 m			-0.06	
barrons	xrit	3.08%	4.72	4.84	-0.15	68,458	4.84	4.65				85.80 million		$404.97 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-3.080%	4.720	4.840	-0.150	68,458	4.840	4.650		5.08	3.19	85.938mil		405.628mil			-0.050	
boston-com	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
bostonmerchant	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
business-insider	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
chron	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
cio-com	xrit	-3.08%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042		406m				
cnn-money	xrit	-3.08%today&rsquo;s change	4.72data as of 4:00pm et	4.84	-0.15	68,458	4.84	4.65	4.87				nm	$405.6m				
easystockalterts	xrit	-3.10%	4.72	4.84	-0.15	66558	4.84	4.65	4.87	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-3.08%	4.7200	4.8400	-0.1500	+32.70%	4.8400	4.6500	4.8700	5.0800	3.1900	85,938,000	8.25	$418.52m				
finance-abc7-com	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
financial-content	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-3.1%	$4.72	4.84	-0.15	68,458	4.84	4.65	4.87	5.08	3.19	86 mil		406 mil	0.0	0.00		
finviz	xrit	-3.08%	4.72			68,458			4.87	-7.09%	47.96%	85.94m		418.53m			-0.06	
fool	xrit	-3.08%	$4.72	$4.84	-0.15	68,458	$4.84	$4.65	$4.87	$5.08	$3.19		0.00	$405.63m				
foxbusiness	xrit		$4.72		-0.15	72,492			$4.87									
google-finance	xrit	(-3.08%)	4.72	4.84	-0.15	68,458.00	4.84	4.65		5.08	3.19	85.94m		405.63m			-0.06	
howthemarketworks	xrit	-3.08%	4.72	4.84	-0.15	66,558	4.84	4.65	4.87									
hpcwire	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
insidestocks	xrit	-3.08%	4.72	4.84	-0.15	124179	4.84	4.65										
investopedia	xrit	-3.08 %	$4.72	4.84	-0.15				4.87									
investorguide	xrit	-3.08%	4.72	4.80	-0.15		4.84	4.65		5.08	3.19			405.6m			-0.065	
marketintellisearch	xrit	-3.08 %	$4.72	$4.84	-0.15	91.80k	$4.84	$4.65	$4.87			85.94m	0.00	0.42b	0.0 %		-0.06	
marketwatch	xrit	-3.08%	$4.72	open: 4.84	-0.15	7,284	$4.84	$4.65	$4.87	$5.08	$3.19			$404.97m				
minyanville	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
msn-money	xrit	-3.08%	4.72	4.84	-0.15	68,458	4.84	4.65	4.87	5.08	3.19	85.94 mil	-78.67	418.52 mil			-0.06	
nasdaq-com	xrit	3.08%	$ 4.72	$ 4.84	0.15	68,458	$ 4.84	$ 4.65	$ 4.87	$ 5.08	$ 3.19	85,938,000		$ 405,627,360	2.05 %	$0.100000	$ -0.06	
optimum	xrit	-3.08%	4.72 ( 4:00 pm edt)	4.84	-0.15	66,558	4.84	4.65	4.87	5.08	3.19	85.94m		405.6m			-0.07	
paidcontent	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
pc-quote	xrit	-3.08%	4.72	4.84	-0.15	72,492	4.84	4.65	4.87	5.08	3.19	88,122,860	-80.66667	415,940,000		0.025		
personal-wealth-biz	xrit	-3.08%	4.72	4.80	-0.15	72,492	4.84	4.65	4.87	5.08	3.19					0.00	-0.065	
predictwallstreet	xrit	-3.08%	4.72		-0.15	68,458												
raymond-james	xrit	-3.08	4.72	4.84	-0.15	68,458	4.84	4.65	4.72	5.08	3.19						-0.06	
renewable-energy-world	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
screamingmedia	xrit																	
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-3.08%	last trade: 4.72		change: -0.150													
smartmoney	xrit	(-3.08%)	4.72	$4.84	-0.15	68,458	$4.84	$4.65	$4.87	$5.08	$3.19			418,500	0.00%	$0.03		
stocknod	xrit	-3.080%	4.720 usd	4.840	-0.1500	66,558	4.840	4.650	4.870	5.080	3.190	85,938,042						
stockpickr	xrit	-3.08%	$4.72 -0.15 | -3.08%	4.84	-0.15	68.46k	4.84	4.65	4.87	5.08	3.19							
stocksmart	xrit	%	$4.61	4.67		8,177	4.76	4.61										
stocktwits	xrit	-2.67%	4.74		-0.13													
streetinsider-com	xrit	3.08%	4.72	$4.84	-0.15	66,558	$4.84	$4.65	$4.87	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.87	4.83	+0.03	56471	4.87	4.75										
thestree	xrit	-3.08%	$4.72	4.84	-0.15	68458	4.84	4.65	4.87	-5.08	3.19	8.5938042e7		4.15940123e8				
tickerspy	xrit	-3.08%	$4.72	4.84	-0.15	68,458	4.84	4.65	4.87	5.08	3.19		-81.2	414.8m	0.00%	$0.03		
tmx-quotemedia	xrit	-3.08%	4.720	4.840	-0.150	72,492	4.840	4.650	4.870	5.080	3.190	85,938,042		405,627,558			-0.07	
updown	xrit	-3.08%	$4.72	$4.84	-$0.15	68,458	$4.84	$4.65	$4.87	$5.08	$3.19	85.93b		$416m			-0.06	
wallstreetsurvivor	xrit	-3.08%	4.72	4.84	-0.15	66,558	4.84	4.65		5.08	3.19			$419m			0.04	
yahoo-finance	xrit	3.08%	4.72	4.80	0.15	68,458	4.84	4.65	4.87	5.08	3.19			405.63m			-0.07	
ycharts-com	xrit	-2.67%	4.74		-0.13					5.08	3.19			407.21m	0.00%		-0.06	
zacks	xrit	(-3.08%)	4.72		-0.15	vol.  68,458	4.84	4.65		5.08	3.19		48.7	418.52 m	0.00	0.00	.1	
advfn	kvhi	-2.40	11.0	11.23	-0.27	51031	11.23	10.83										
barchart	kvhi	-2.40%	11.00	11.23	-0.27	64,054	11.23	10.83	11.27	16.68	10.27		93.25	$162.36 m			+0.32	
barrons	kvhi	2.40%	11.00	11.23	-0.27	51,031	11.23	10.83				14.85 million		$169.59 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	-2.396%	11.000	11.230	-0.270	51,031	11.230	10.830		16.68	10.27	14.876mil	100.000	163.631mil			0.110	
boston-com	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
bostonmerchant	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
business-insider	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
chron	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
cio-com	kvhi	-2.40%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530	34.38	164m				
cnn-money	kvhi	-2.22%today&rsquo;s change	11.02data as of 3:59pm et	11.15	-0.25	37,408	11.22	10.83	11.27				34.4	$163.9m				
easystockalterts	kvhi	-2.40%	11.00	11.23	-0.27	50631	11.23	10.83	11.27	16.68	10.27		34.38				0.32	
eresearch-fidelity-com	kvhi	-2.40%	11.0000	11.2300	-0.2700	-19.44%	11.2300	10.8300	11.2700	16.6800	10.2700	14,876,000	20.89	$167.65m				
finance-abc7-com	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
financial-content	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	-2.4%	$11.00	11.23	-0.27	51,031	11.23	10.83	11.27	16.68	10.27	15 mil	34.4	164 mil	0.0	0.00	0.32	
finviz	kvhi	-2.22%	11.02			35,308			11.27	-33.93%	7.30%	14.88m	35.22	167.70m			0.32	
fool	kvhi	-2.40%	$11.00	$11.23	-0.27	51,031	$11.23	$10.83	$11.27	$16.68	$10.27		35.00	$163.63m				
foxbusiness	kvhi		$11.00		-0.27	53,303			$11.27									
google-finance	kvhi	(-2.40%)	11.00	11.23	-0.27	52,266.00	11.23	10.83		16.68	10.27	14.88m	34.85	163.63m			0.32	
howthemarketworks	kvhi	-2.396%	11	11.23	-0.27	50,631	11.23	10.83	11.27									
hpcwire	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
insidestocks	kvhi	-2.40%	11.00	11.23	-0.27	53303	11.23	10.83					price earnings ratio: 91.67					
investopedia	kvhi	-2.40 %	$11.00	11.23	-0.27				11.27									
investorguide	kvhi	-2.40%	11.00	11.23	-0.27		11.23	10.83		16.68	10.27		35.00	163.6m			0.322	
marketintellisearch	kvhi	-2.4 %	$11.00	$11.23	-0.27	64.10k	$11.23	$10.83	$11.27			14.88m	35.22	0.17b	0.0 %		0.32	
marketwatch	kvhi	-2.40%	$11.00	open: 11.23	-0.27	3,177	$11.23	$10.83	$11.27	$16.68	$10.27		34.72	$169.59m			0.32	
minyanville	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
msn-money	kvhi	-2.40%	11.00	11.23	-0.27	51,031	11.23	10.83	11.27	16.68	10.27	14.88 mil	34.38	167.65 mil			0.32	
nasdaq-com	kvhi	2.4%	$ 11	$ 11.23	0.27	51,031	$ 11.23	$ 10.83	$ 11.27	$ 16.68	$ 10.27	14,876,000	34.38	$ 163,636,000			$ 0.32	
optimum	kvhi	-2.40%	11.00 ( 4:00 pm edt)	11.23	-0.27	50,631	11.23	10.83	11.27	16.68	10.27	14.88m	34.4	163.6m			0.32	
paidcontent	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
pc-quote	kvhi	-2.40%	11.0	11.23	-0.27	53,303	11.23	10.83	11.27	16.68	10.27	15,132,945	34.96875	166,462,000				
personal-wealth-biz	kvhi	-2.40%	11.00	11.23	-0.27	53,303	11.23	10.83	11.27	16.68	10.27		35.00			0.00	0.322	
predictwallstreet	kvhi	-2.40%	11.00		-0.27	51,031												
raymond-james	kvhi	-2.40	11.00	11.23	-0.27	51,031	11.23	10.83	11.00	16.68	10.27		33.33				0.33	
renewable-energy-world	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
screamingmedia	kvhi																	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	-2.40%	last trade: 11.00		change: -0.270								p/e ratio: 35.0					
smartmoney	kvhi	(-2.40%)	11.00	$11.23	-0.27	51,031	$11.23	$10.83	$11.27	$16.68	$10.27			167,600	0.00%	$0.00		
stocknod	kvhi	-2.396%	11.00 usd	11.23	-0.2700	50,631	11.23	10.83	11.27	16.68	10.27	14,875,530						
stockpickr	kvhi	-2.40%	$11.00 -0.27 | -2.40%	11.23	-0.27	51.03k	11.23	10.83	11.27	16.68	10.27							
stocksmart	kvhi	%	$11.43	11.7		1,695	12.05	11.36										
stocktwits	kvhi	-2.48%	10.99		-0.28													
streetinsider-com	kvhi	2.4%	11.00	$11.23	-0.27	50,631	$11.23	$10.83	$11.27	$16.68	$10.27		34.38				$0.32	
thecramerreport	kvhi		11.27	11.24	+0.08	21083	11.41	11.115										
thestree	kvhi	-2.4%	$11.0	11.23	-0.27	51031	11.23	10.83	11.27	-16.68	10.27	1.487553e7		1.66457181e8				
tickerspy	kvhi	-2.40%	$11.00	11.23	-0.27	51,031	11.23	10.83	11.27	16.68	10.27		35.2	167.7m	0.00%	$0.00		
tmx-quotemedia	kvhi	-2.40%	11.000	11.230	-0.270	53,303	11.230	10.830	11.270	16.680	10.270	14,875,530	35.20	163,630,830			0.32	
updown	kvhi	-2.40%	$11.00	$11.23	-$0.27	51,031	$11.23	$10.83	$11.27	$16.68	$10.27	14.87b	34.84	$166m			0.32	
wallstreetsurvivor	kvhi	-2.40%	11.00	11.23	-0.27	50,631	11.23	10.83		16.68	10.27		35.20	$168m			0.56	
yahoo-finance	kvhi	2.40%	11.00	11.23	0.27	51,031	11.23	10.83	11.27	16.68	10.27		34.16	163.62m			0.32	
ycharts-com	kvhi	-2.48%	10.99		-0.28					16.68	10.27		34.34	162.21m	0.00%		0.32	
zacks	kvhi	(-2.40%)	11.00		-0.27	vol.  52,266	11.23	10.83		16.68	10.27		93.92	167.65 m	0.00	0.00	.12	
advfn	eqy	-2.51	19.4	19.81	-0.5	590763	19.88	19.37										
barchart	eqy	-2.51%	19.40	19.81	-0.50	590,763	19.88	19.37	19.90	20.27	14.65		18.64	$2.09 b	4.41%	$0.88	+0.72	
barrons	eqy	2.51%	19.40	19.81	-0.50	585,201	19.88	19.37				91.71 million		$2.30 billion	4.54%	$0.22		
bloomberg	eqy	-2.513%	19.400	19.810	-0.500	590,763	19.880	19.370		20.27	15.41	108.646mil	84.348	2,107.732mil	4.536	0.220 regular cash	0.230	
boston-com	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
bostonmerchant	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
business-insider	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
chron	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
cio-com	eqy	-2.51%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003	28.12	2b	4.4	0.88		
cnn-money	eqy	-2.51%	19.40	19.81	-0.50	589,963	19.88	19.37	19.90				28.1	$2.1b	4.54%			
easystockalterts	eqy	-2.52%	19.40	19.81	-0.50	590763	19.88	19.37	19.90	20.27	15.41		28.12				0.69	
eresearch-fidelity-com	eqy	-2.51%	19.4000	19.8100	-0.5000	+15.56%	19.8800	19.3700	19.9000	20.2700	15.4100	114,649,000	12.43	$2.28b	$0.220000	06/30/11		
finance-abc7-com	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
finance-abc7chicago-com	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
financial-content	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
finapps-forbes-com	eqy	-2.5%	$19.40	19.81	-0.50	590,763	19.88	19.37	19.90	20.27	15.41	115 mil	26.9	2 bil	4.5	0.88	0.72	
finviz	eqy	-2.51%	19.40			589,963			19.90	-4.29%	32.45%	114.65m	28.12	2.22b		0.88	0.69	
fool	eqy	-2.51%	$19.40	$19.81	-0.50	585,201	$19.88	$19.37	$19.90	$20.27	$15.41		27.70	$2.11b	5.20%	0.88		
foxbusiness	eqy		$19.40		-0.50	592,543			$19.90									
google-finance	eqy	(-2.51%)	19.40	19.81	-0.50	590,763.00	19.88	19.37		20.27	15.41	108.65m	27.94	2.11b	4.54	0.22	0.69	
howthemarketworks	eqy	-2.513%	19.4	19.81	-0.5	585,201	19.88	19.37	19.9									
hpcwire	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
insidestocks	eqy	-2.51%	19.40	19.81	-0.50	585201	19.88	19.37					price earnings ratio: 18.48					
investopedia	eqy	-2.51 %	$19.40	19.81	-0.50				19.90									
investorguide	eqy	-2.51%	19.40	19.81	-0.50		19.88	19.37		20.27	15.41		24.72	2.108b			0.805	
marketintellisearch	eqy	-2.51 %	$19.40	$19.81	-0.50	583.40k	$19.88	$19.37	$19.90			114.65m	28.84	2.28b	4.42 %		0.69	
marketwatch	eqy	-2.51%	$19.40	open: 19.81	-0.50	32,248	$19.88	$19.37	$19.90	$20.27	$15.41		29.64	$2.30b	4.54%	0.22	0.65	
minyanville	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
msn-money	eqy	-2.51%	19.40	19.81	-0.50	590,763	19.88	19.37	19.90	20.27	15.41	114.65 mil	28.12	2.28 bil	4.42%	0.88	0.72	
nasdaq-com	eqy	2.51%	$ 19.40		0.50	590,763	$ 19.88	$ 19.37	$ 19.90	$ 20.27	$ 15.41	108,646,000	26.94	$ 2,107,732,400	4.42 %	$0.880000	$ 0.72	
optimum	eqy	-2.51%	19.40 ( 4:15 pm edt)	19.81	-0.50	590,763	19.88	19.37	19.90	20.27	15.41	108.65m	28.1	2.1b	4.54	0.88	0.69	
paidcontent	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
pc-quote	eqy	-2.51%	19.4	19.81	-0.50	590,763	19.88	19.37	19.9	20.27	15.41	117,899,361	28.91304	2,287,248,000		0.22		
personal-wealth-biz	eqy	-2.51%	19.40	19.81	-0.50	592,543	19.88	19.37	19.90	20.27	15.41		24.72		4.42	0.88	0.805	
predictwallstreet	eqy	-2.51%	19.40		-0.50	590,763												
raymond-james	eqy	-2.51	19.40	19.81	-0.50	590,763	19.88	19.37	19.40	20.27	15.41		26.94				0.72	
renewable-energy-world	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
screamingmedia	eqy																	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	-2.51%	last trade: 19.40		change: -0.500								p/e ratio: 24.72					
smartmoney	eqy	(-2.51%)	19.40	$19.81	-0.50	590,763	$19.88	$19.37	$19.90	$20.27	$15.41			2,162,100	4.42%	$0.22		
stocknod	eqy	-2.513%	19.40 usd	19.81	-0.5000	590,763	19.88	19.37	19.90	20.27	15.41	108,646,003						
stockpickr	eqy	-2.51%	$19.40 -0.50 | -2.51%	19.81	-0.50	589.96k	19.88	19.37	19.90	20.27	15.41							
stocksmart	eqy	%	$19.03	18.4		67,103	19.64	19.02										
stocktwits	eqy	-2.51%	19.40		-0.50													
streetinsider-com	eqy	2.51%	19.40	$19.81	-0.5	590,763	$19.88	$19.37	$19.90	$20.27	$15.41		28.12				$0.69	
thecramerreport	eqy		19.90	19.92	-0.05	158285	20.07	19.76										
thestree	eqy	-2.51%	$19.4	19.81	-0.5	589963	19.88	19.37	19.9	-20.27	15.41	1.08646003e8		2.16748776e9				
tickerspy	eqy	-2.51%	$19.40	19.81	-0.50	590,763	19.88	19.37	19.90	20.27	15.41		28.8	2.1b	4.42%	$0.22		
tmx-quotemedia	eqy	-2.51%	19.400	19.810	-0.500	592,543	19.880	19.370	19.900	20.270	15.410	108,646,003	27.60	2,107,732,458	4.422	0.220 usd	0.72	
updown	eqy	-2.51%	$19.40	$19.81	-$0.50	584,715	$19.88	$19.37	$19.90	$20.27	$15.41	108.64b	24.55	$2.16b			0.81	
wallstreetsurvivor	eqy	-2.51%	19.40	19.81	-0.50	585,201	19.88	19.37		20.27	15.41		27.60	$2b	4.40%	0.88 -	0.27	
yahoo-finance	eqy	2.51%	19.40	19.81	0.50	590,763	19.88	19.37	19.90	20.27	15.41		24.10	2.11b	4.40%	0.88	0.81	
ycharts-com	eqy	-2.51%	19.40		-0.50					20.27	15.41		26.94	2.09b	4.51%		0.72	
zacks	eqy	(-2.51%)	19.40		-0.50	vol.  590,763	19.88	19.37		20.27	15.41		18.6	2.28 b	4.42	0.88	1.07	
advfn	cra	0.00	8.04		0.0													
barrons	cra																	
bloomberg	cra																	
boston-com	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
business-insider	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
chron	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
cio-com	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.15	+0.00	27164	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
financial-content	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
fool	cra	0%	$8.04	$0.00	0.00	0	$8.06	$8.03	$8.04	$8.42	$5.35		0.00	$660.74m				
foxbusiness	cra		$8.04		-0.01	854,913			$8.05									
howthemarketworks	cra																	
hpcwire	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	-3.95 %	$21.18	$21.58	-0.87	839.80k	$21.80	$20.95	$22.05						%			
marketwatch	cra	0.00%	$0.06	open: 0.06	0.00	369,330	$0.07	$0.06	$0.06	$0.20	$0.04			$75.72m				
minyanville	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
msn-money	cra		8.04						8.04	8.42	5.35		-38.29					
paidcontent	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
pc-quote	cra	0.00%				0						0		0				
personal-wealth-biz	cra					0												
raymond-james	cra																	
renewable-energy-world	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
screamingmedia	cra																	
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
smartmoney	cra																	
stocknod	cra	0.00%	0.0600 cad	0.0600	+0.00	369,330	0.0650	0.0600	0.0600	0.2000	0.0350	1,191,052,549						
stockpickr	cra	-0.12%	$8.04 -0.01 | -0.12%	8.04	-0.01	854.91k	8.06	8.03	8.05	8.42	5.35							
stocksmart	cra	%	$8.03	6.16		128,234	8.06	8.03										
stocktwits	cra	-0.25%	8.03		-0.02													
streetinsider-com	cra	-0%	8.04	$1.15		27,164	$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.  369,330	0.07	0.06		0.20	0.04							
advfn	xxia	-3.74	10.05	10.33	-0.39	777434	10.37	10.0										
barchart	xxia	-3.74%	10.05	10.33	-0.39	1,177,865	10.37	10.00	10.44	19.10	9.45		24.67	$688.02 m			+0.24	
barrons	xxia	3.74%	10.05	10.33	-0.39	628,634	10.37	10.00				67.77 million		$727.62 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	-3.736%	10.050	10.330	-0.390	777,434	10.370	10.000		19.10	9.45	68.703mil	41.875	690.467mil			0.240	
boston-com	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
bostonmerchant	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
business-insider	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
chron	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
cio-com	xxia	-3.74%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175	37.22	690m				
cnn-money	xxia	-3.74%	10.05	10.33	-0.39	628,234	10.37	10.00	10.44				40.2	$690.5m				
easystockalterts	xxia	-3.78%	10.05	10.33	-0.39	775875	10.37	10.00	10.44	19.10	9.45		40.20				0.25	
eresearch-fidelity-com	xxia	-3.74%	10.0500	10.3300	-0.3900	-8.02%	10.3700	10.0000	10.4400	19.1000	9.4500	68,703,000	2.43	$717.26m				
finance-abc7-com	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
finance-abc7chicago-com	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
financial-content	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
finapps-forbes-com	xxia	-3.7%	$10.05	10.33	-0.39	777,434	10.37	10.00	10.44	19.10	9.45	69 mil	38.7	690 mil	0.0	0.00	0.26	
finviz	xxia	-3.74%	10.05			777,434			10.44	-47.38%	6.35%	68.70m	40.15	717.23m			0.26	
fool	xxia	-3.74%	$10.05	$10.33	-0.39	628,734	$10.37	$10.00	$10.44	$19.10	$9.45		38.40	$690.47m				
foxbusiness	xxia		$10.05		-0.39	792,929			$10.44									
google-finance	xxia	(-3.83%)	10.04	10.33	-0.40	777,434.00	10.37	10.00		19.10	9.45	69.50m	38.58	697.74m			0.26	
howthemarketworks	xxia	-3.736%	10.05	10.33	-0.39	775,875	10.37	10	10.44									
hpcwire	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
insidestocks	xxia	-3.74%	10.05	10.33	-0.39	782274	10.37	10.00					price earnings ratio: 17.95					
investopedia	xxia	-3.74 %	$10.05	10.33	-0.39				10.44									
investorguide	xxia	-3.74%	10.05	10.33	-0.39		10.37	10.00		19.10	9.45		40.31	690.5m			0.259	
marketintellisearch	xxia	-3.83 %	$10.04	$10.33	-0.40	767.10k	$10.37	$10.00	$10.44			68.70m	40.15	0.72b	0.0 %		0.26	
marketwatch	xxia	-3.83%	$10.04	open: 10.33	-0.40	159,599	$10.37	$10.00	$10.44	$19.10	$9.45		42.35	$727.62m			0.24	
minyanville	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
msn-money	xxia	-3.74%	10.05	10.33	-0.39	777,434	10.37	10.00	10.44	19.10	9.45	68.70 mil	37.22	717.26 mil			0.26	
nasdaq-com	xxia	3.74%	$ 10.05	$ 10.33	0.39	777,434	$ 10.37	$ 10	$ 10.44	$ 19.10	$ 9.45	68,703,000	38.65	$ 690,465,150			$ 0.26	
optimum	xxia	-3.74%	10.05 ( 4:00 pm edt)	10.33	-0.39	775,875	10.37	10.00	10.44	19.10	9.45	68.70m	37.2	690.5m			0.27	
paidcontent	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
pc-quote	xxia	-3.74%	10.05	10.33	-0.39	792,929	10.37	10.0	10.44	19.10	9.45	71,639,662	38.37037	719,979,000				
personal-wealth-biz	xxia	-3.74%	10.05	10.33	-0.39	792,929	10.37	10.00	10.44	19.10	9.45		40.31			0.00	0.259	
predictwallstreet	xxia	-3.74%	10.05		-0.39	777,434												
raymond-james	xxia	-3.74	10.05	10.33	-0.39	777,434	10.37	10.00	10.05	19.10	9.45		37.22				0.27	
renewable-energy-world	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
screamingmedia	xxia																	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	-3.83%	last trade: 10.04		change: -0.400								p/e ratio: 40.31					
smartmoney	xxia	(-3.74%)	10.05	$10.33	-0.39	777,434	$10.37	$10.00	$10.44	$19.10	$9.45			717,300	0.00%	$0.00		
stocknod	xxia	-3.736%	10.05 usd	10.33	-0.3900	775,875	10.37	10.00	10.44	19.10	9.450	68,703,175						
stockpickr	xxia	-3.74%	$10.05 -0.39 | -3.74%	10.33	-0.39	777.43k	10.37	10.00	10.44	19.10	9.45							
stocksmart	xxia	%	$14.84	16.79		26,816	15.8	14.77										
stocktwits	xxia	-3.64%	10.06		-0.38													
streetinsider-com	xxia	3.74%	10.05	$10.33	-0.39	775,875	$10.37	$10.00	$10.44	$19.10	$9.45		40.20				$0.25	
thecramerreport	xxia		10.44	10.25	+0.08	381896	10.58	10.18										
thestree	xxia	-3.74%	$10.05	10.33	-0.39	777434	10.37	10.0	10.44	-19.1	9.45	6.8703175e7		7.11764893e8				
tickerspy	xxia	-3.74%	$10.05	10.33	-0.39	777,434	10.37	10.00	10.44	19.10	9.45		38.7	716.4m	0.00%	$0.00		
tmx-quotemedia	xxia	-3.74%	10.050	10.330	-0.390	792,929	10.370	10.000	10.440	19.100	9.450	68,703,175	38.70	690,466,909			0.27	
updown	xxia	-3.74%	$10.05	$10.33	-$0.39	628,634	$10.37	$10.00	$10.44	$19.10	$9.45	68.70b	39.37	$712m			0.26	
wallstreetsurvivor	xxia	-3.74%	10.05	10.33	-0.39	775,875	10.37	10.00		19.10	9.45		38.70	$717m			0.17	
yahoo-finance	xxia	3.74%	10.05	10.33	0.39	777,434	10.37	10.00	10.44	19.10	9.45		38.80	690.47m			0.26	
ycharts-com	xxia	-3.64%	10.06		-0.38					19.10	9.45		38.69	688.71m	0.00%		0.26	
zacks	xxia	(-3.74%)	10.05		-0.39	vol.  777,034	10.37			19.10	9.45		24.86	717.26 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+1.141%	22.16 eur		+0.2500	6,770												
bostonmerchant	crn	+1.141%	22.16 eur		+0.2500	6,770												
business-insider	crn	+1.141%	22.16 eur		+0.2500	6,770												
chron	crn	+1.141%	22.16 eur		+0.2500	6,770												
cio-com	crn	+1.14%	22.16 eur	22.04	+0.2500	6,770	22.20	22.04	21.91	24.45	17.36							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.05	+0.00	108450	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+1.141%	22.16 eur		+0.2500	6,770												
finance-abc7chicago-com	crn	+1.141%	22.16 eur		+0.2500	6,770												
financial-content	crn	+1.141%	22.16 eur		+0.2500	6,770												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+1.141%	22.16 eur		+0.2500	6,770												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	-3.6 %	$103.07	$105.90	-3.85	1146.70k	$106.40	$102.82	$106.92						%			
marketwatch	crn																	
minyanville	crn	+1.141%	22.16 eur		+0.2500	6,770												
msn-money	crn																	
paidcontent	crn	+1.141%	22.16 eur		+0.2500	6,770												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn	0.00	29.45		0.00				29.45	29.46	27.37		20.24				1.38	
renewable-energy-world	crn	+1.141%	22.16 eur		+0.2500	6,770												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	+1.141%	22.16 eur		+0.2500	6,770												
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		108,450	$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	27.370	15,108,415	20.50	444,942,822			1.37	
wallstreetsurvivor	crn	-			-		- -											
ycharts-com	crn																	
zacks	crn																	
advfn	lse	4.36	4.55	4.55	0.19	460699	4.6	4.45										
barchart	lse	+4.36%	4.55	4.55	+0.19	460,699	4.60	4.45	4.36	6.10	4.23		6.63	$261.67 m	5.86%	$0.26	-0.33	
barrons	lse	4.36%	4.55	4.55	+0.19	460,699	4.60	4.45				56.19 million		$314.42 million	5.71%	$0.06		
bloomberg	lse	4.358%	4.550	4.550	0.190	460,699	4.600	4.450		6.32	4.24	68.056mil		309.653mil	5.617	0.065 regular cash	-0.330	
boston-com	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
bostonmerchant	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
business-insider	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
chron	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
cio-com	lse	+4.36%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665		310m	5.6	0.26		
cnn-money	lse	+4.36%today&rsquo;s change	4.55data as of 4:00pm et	4.55	+0.19	460,699	4.60	4.45	4.36				nm	$309.7m	5.71%			
easystockalterts	lse	4.18%	4.55	4.55	+0.19	460699	4.60	4.45	4.36	6.32	4.24						-0.33	
eresearch-fidelity-com	lse	4.36%	4.5500	4.5500	0.1900	-12.63%	4.6000	4.4500	4.3600	6.3200	4.2350	68,056,000	9.19	$296.72m	$0.065000	07/15/11		
finance-abc7-com	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
finance-abc7chicago-com	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
financial-content	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
finapps-forbes-com	lse	4.4%	$4.55	4.55	0.19	460,699	4.60	4.45	4.36	6.32	4.23	68 mil		310 mil	5.7	0.26	-0.33	
finviz	lse	4.36%	4.55			461,499			4.36	-25.38%	7.31%	68.06m		296.74m		0.26	-0.33	
fool	lse	+4.13%	$4.54	$4.55	0.18	370,799	$4.60	$4.45	$4.36	$6.32	$4.24		0.00	$308.97m	5.20%	0.26		
foxbusiness	lse		$4.55		+0.19	465,454			$4.36									
google-finance	lse	(4.36%)	4.55	4.55	+0.19	460,699.00	4.60	4.45		6.32	4.24	68.06m		309.65m	5.71	0.06	-0.33	
howthemarketworks	lse	4.358%	4.55	4.55	0.19	460,699	4.6	4.45	4.36									
hpcwire	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
insidestocks	lse	+4.36%	4.55	4.55	+0.19	460699	4.60	4.45					price earnings ratio: 6.79					
investopedia	lse	+4.36 %	$4.55	4.55	+0.19				4.36									
investorguide	lse	+4.36%	4.55	4.55	+0.19		4.60	4.45		6.32	4.24			309.7m			-0.332	
marketintellisearch	lse	4.36 %	$4.55	$4.55	0.19	457.80k	$4.60	$4.45	$4.36			68.06m	0.00	0.30b	5.96 %		-0.33	
marketwatch	lse	+4.36%	$4.55	open: 4.55	+0.19	16,232	$4.60	$4.45	$4.36	$6.32	$4.24			$314.42m	5.71%	0.07		
minyanville	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
msn-money	lse	+4.36%	4.55	4.55	+0.19	460,699	4.60	4.45	4.36	6.32	4.24	68.06 mil	-13.79	296.72 mil	5.96%	0.26	-0.33	
nasdaq-com	lse	4.36%	$ 4.55		0.19	460,699	$ 4.60	$ 4.45	$ 4.36	$ 6.32	$ 4.235	68,056,000		$ 309,654,800	5.96 %	$0.260000	$ -0.33	
optimum	lse	+4.36%	4.55 ( 4:00 pm edt)	4.55	+0.19	460,699	4.60	4.45	4.36	6.32	4.24	68.06m		309.7m	5.71	0.26	-0.33	
paidcontent	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
pc-quote	lse	4.36%	4.55	4.55	0.19	465,454	4.6	4.45	4.36	6.32	4.41	66,410,681	-13.45455	302,169,000		0.065		
personal-wealth-biz	lse	+4.36%	4.55	4.55		465,454	4.60	4.45	4.36	6.32	4.24				5.85	0.255	-0.332	
predictwallstreet	lse	+4.36%	4.55		+0.19	460,699												
raymond-james	lse	4.36	4.55	4.55	0.19	460,699	4.60	4.45	4.55	6.32	4.24						-0.33	
renewable-energy-world	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
screamingmedia	lse																	
scroli	lse	%	lse			0												
simple-stock-quotes	lse	+4.36%	last trade: 4.55		change: 0.190													
smartmoney	lse	(4.36%)	4.55	$4.55	0.19	460,699	$4.60	$4.45	$4.36	$6.32	$4.24			296,700	5.96%	$0.07		
stocknod	lse	+4.358%	4.550 usd	4.550	+0.1900	460,699	4.600	4.450	4.360	6.320	4.235	68,055,665						
stockpickr	lse	4.36%	$4.55 0.19 | 4.36%	4.55	0.19	460.70k	4.60	4.45	4.36	6.32	4.24							
stocksmart	lse	%	$4.825	5.86		33,885	5.07	4.8										
stocktwits	lse	4.36%	4.55		+0.19													
streetinsider-com	lse	4.36%	4.55	$4.55	+0.19	460,699	$4.60	$4.45	$4.36	$6.32	$4.24						$-0.33	
thecramerreport	lse		4.36	4.42	-0.08	595540	4.43	4.235										
thestree	lse	4.36%	$4.55	4.55	0.19	460699	4.6	4.45	4.36	-6.32	4.24	6.8055665e7		3.02167153e8				
tickerspy	lse	4.36%	$4.55	4.55	+0.19	460,699	4.60	4.45	4.36	6.32	4.24		-13.2	252.4m	5.96%	$0.07		
tmx-quotemedia	lse	4.36%	4.550	4.550	0.190	465,454	4.600	4.450	4.360	6.320	4.235	68,055,665		309,653,276	5.963	0.065 usd	-0.33	
updown	lse	4.36%	$4.55	$4.55	$0.19	460,699	$4.60	$4.45	$4.36	$6.32	$4.24	68.05b		$302m			-0.33	
wallstreetsurvivor	lse	4.36%	4.55	4.55	0.19	460,699	4.60	4.45		6.32	4.24			$297m	6.00%	0.25 -	-0.33	
yahoo-finance	lse	4.36%	4.55	4.55	0.19	461,499	4.60	4.45	4.36	6.32	4.24			309.65m	5.40%	0.26	-0.33	
ycharts-com	lse	+4.36%	4.55		+0.19					6.32	4.24			261.67m	5.65%		-0.33	
zacks	lse	(4.36%)	4.55		0.19	vol.  460,699	4.60	4.45		6.32	4.24		6.51	296.72 m	5.96	0.26	.67	
advfn	cag	-1.34	25.78	26.1	-0.35	3398276	26.16	25.74										
barchart	cag	-2.20%	25.78	26.10	-0.58	3,398,276	26.16	25.74	26.36	26.37	20.24		14.91	$10.54 b	3.5%	$0.92	+1.89	
barrons	cag	1.34%	25.78	26.10	-0.35	3.390m	26.16	25.74				434.30 million		$10.89 billion	3.57%	$0.23		
bloomberg	cag	-1.339%	25.780	26.100	-0.350	3,398,276	26.160	25.740		26.60	21.02	410.796mil	13.358	10,590.310mil	4.346	0.230 regular cash	1.930	
boston-com	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,276	26.16	25.74	26.36	26.60	21.02	410,795,628						
bostonmerchant	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,276	26.16	25.74	26.36	26.60	21.02	410,795,628						
business-insider	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,276	26.16	25.74	26.36	26.60	21.02	410,795,628						
chron	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
cio-com	cag	-2.20%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628	13.57	11b	3.5	0.92		
cnn-money	cag	-1.34%	25.78	26.10	-0.35	3,384,433	26.16	25.74	26.13				13.6	$10.6b	3.57%			
easystockalterts	cag	-2.22%	25.78	26.10	-0.58	3398094	26.16	25.74	26.36	26.60	21.02		13.57				1.90	
eresearch-fidelity-com	cag	-1.34%	25.7800	26.1000	-0.3500	+9.56%	26.1600	25.7400	26.1300	26.6000	21.0200	410,796,000	1.60	$10.83b	$0.230000	09/01/11		
finance-abc7-com	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
finance-abc7chicago-com	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
financial-content	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
finapps-forbes-com	cag	-1.3%	$25.78	26.10	-0.35	3,398,094	26.16	25.74	26.13	26.60	21.02	411 mil	13.6	11 bil	3.6	0.92	1.89	
finviz	cag	-2.20%	25.78			3,398,094			26.36	-3.08%	26.27%	410.80m	13.87	10.83b		0.92	1.90	
fool	cag	-1.34%	$25.78	$26.10	-0.35	3,398,094	$26.16	$25.74	$26.13	$26.60	$21.02		14.00	$10.59b	3.50%	0.92		
foxbusiness	cag		$25.78		-0.58	3,402,776			$26.36									
google-finance	cag	(-1.34%)	25.78	26.10	-0.35	3.40m	26.16	25.74		26.60	21.02	410.80m	13.54	10.59b	3.57	0.23	1.90	
howthemarketworks	cag	-2.2%	25.78	26.1	-0.58	3,390,485	26.16	25.74	26.36									
hpcwire	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
insidestocks	cag	-2.20%	25.78	26.10	-0.58	3391567	26.16	25.74					price earnings ratio: 14.65					
investopedia	cag	-2.20 %	$25.78	26.10	-0.58				26.36									
investorguide	cag	-1.34%	25.78	26.10	-0.35		26.16	25.74		26.60	21.02		13.94	10.606b			1.874	
marketintellisearch	cag	-1.34 %	$25.78	$26.10	-0.35	3356.40k	$26.16	$25.74	$26.13			410.80m	13.87	10.83b	3.49 %		1.90	
marketwatch	cag	-1.34%	$25.78	open: 26.10	-0.35	12,210	$26.16	$25.74	$26.13	$26.60	$21.02		13.13	$10.89b	3.57%	0.23	1.96	
minyanville	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
msn-money	cag	-1.34%	25.78	26.10	-0.35	3.4 mil	26.16	25.74	26.13	26.60	21.02	410.80 mil	13.57	10.83 bil	3.49%	0.92	1.88	
nasdaq-com	cag	2.2%	$ 25.78		0.58	3,398,094	$ 26.16	$ 25.74	$ 26.36	$ 26.60	$ 21.02	410,796,000	13.64	$ 10,590,320,880	3.49 %	$0.920000	$ 1.89	
optimum	cag	-2.20%	25.78 ( 4:15 pm edt)	26.10	-0.58	3,398,094	26.16	25.74	26.36	26.60	21.02	410.80m	13.6	10.6b	3.57	0.92	1.90	
paidcontent	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
pc-quote	cag	-1.34%	25.78	26.1	-0.35	3,398,276	26.16	25.74	26.13	26.60	21.02	418,285,299	13.81579	10,783,395,000		0.23		
personal-wealth-biz	cag	-1.34%	25.78	26.10	-0.35	3,402,776	26.16	25.74	26.13	26.60	21.02		13.94		3.41	0.89	1.874	
predictwallstreet	cag	-1.34%	25.78		-0.35	3,398,094												
raymond-james	cag	-1.34	25.78	26.10	-0.35	3,398,094	26.16	25.74	25.78	26.60	21.02		13.43				1.92	
renewable-energy-world	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
screamingmedia	cag																	
scroli	cag	-1.34%	cag 25.78	26.10	-0.35	2,909,533	26.16	25.74	26.13	26.60	21.02		13.54				1.90	
simple-stock-quotes	cag	-1.34%	last trade: 25.78		change: -0.350								p/e ratio: 13.94					
smartmoney	cag	(-1.34%)	25.78	$26.10	-0.35	3,398,094	$26.16	$25.74	$26.13	$26.60	$21.02			10,828,600	3.49%	$0.23		
stocknod	cag	-2.200%	25.78 usd	26.10	-0.5800	3,398,094	26.16	25.74	26.36	26.60	21.02	410,795,628						
stockpickr	cag	-2.20%	$25.78 -0.58 | -2.20%	26.10	-0.58	3.40m	26.16	25.74	26.36	26.60	21.02							
stocksmart	cag	%	$25.28	22.6		583,550	25.49	25.27										
stocktwits	cag	-2.20%	25.78		-0.58													
streetinsider-com	cag	2.2%	25.78	$26.10	-0.58	3,398,094	$26.16	$25.74	$26.36	$26.60	$21.02		13.57				$1.90	
thecramerreport	cag		26.36	26.38	+0.11	3761417	26.43	26.18										
thestree	cag	-2.2%	$25.78	26.1	-0.58	3398094	26.16	25.74	26.36	-26.6	21.02	4.10795628e8		1.0783385235e10				
tickerspy	cag	-1.34%	$25.78	26.10	-0.35	3,398,094	26.16	25.74	26.13	26.60	21.02		13.9	10.8b	3.49%	$0.23		
tmx-quotemedia	cag	-1.34%	25.780	26.100	-0.350	3,402,776	26.160	25.740	26.130	26.600	21.020	410,795,628	14.00	10,590,311,290	3.490	0.230 usd	1.88	
updown	cag	-1.34%	$25.78	$26.10	-$0.35	3,384,533	$26.16	$25.74	$26.13	$26.60	$21.02	410.79b	13.82	$10.78b				
wallstreetsurvivor	cag	-2.20%	25.78	26.10	-0.58	3,390,485	26.16	25.74		26.60	21.02		14.00	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	1.34%	25.78	26.10	0.35	3,398,094	26.16	25.74	26.13	26.60	21.02		13.76	10.61b	3.50%	0.92	1.87	
ycharts-com	cag	-2.20%	25.78		-0.58					26.60	21.02		13.71	10.54b	3.58%		1.88	
zacks	cag	(-1.34%)	25.78		-0.35	vol.  3,397,994	26.16	25.74		26.60	21.02		14.98	10.78 b	3.49	0.92	1.76	
advfn	cah	-2.11	43.69	44.47	-0.94	3553684	44.67	43.62										
barchart	cah	-2.11%	43.69	44.47	-0.94	3,553,684	44.67	43.62	44.63	47.06	29.09		17.59	$15.28 b	1.89%	$0.86	+2.77	
barrons	cah	2.11%	43.69	44.47	-0.94	3.548m	44.67	43.62				361.40 million		$16.14 billion	1.97%	$0.22		
bloomberg	cah	-2.106%	43.690	44.470	-0.940	3,553,684	44.670	43.620		47.06	29.69	350.586mil	16.934	15,317.120mil	1.831	0.215 regular cash	2.580	
boston-com	cah	-2.106%	43.69 usd	44.47	-0.9400	3,553,684	44.67	43.62	44.63	47.06	29.69	350,586,487						
bostonmerchant	cah	-2.106%	43.69 usd	44.47	-0.9400	3,553,684	44.67	43.62	44.63	47.06	29.69	350,586,487						
business-insider	cah	-2.106%	43.69 usd	44.47	-0.9400	3,553,684	44.67	43.62	44.63	47.06	29.69	350,586,487						
chron	cah	-2.106%	43.69 usd	44.47	-0.9400	3,553,684	44.67	43.62	44.63	47.06	29.69	350,586,487						
cio-com	cah	-2.11%	43.69 usd	44.47	-0.9400	3,553,684	44.67	43.62	44.63	47.06	29.69	350,586,487	16.24	15b	1.9	0.86		
cnn-money	cah	-2.11%	43.69	44.47	-0.94	3,541,277	44.67	43.62	44.63				16.2	$15.3b	1.97%			
easystockalterts	cah	-2.11%	43.69	44.47	-0.94	3547737	44.67	43.62	44.63	47.06	29.69		16.24				2.69	
eresearch-fidelity-com	cah	-2.11%	43.6900	44.4700	-0.9400	+32.08%	44.6700	43.6200	44.6300	47.0600	29.6900	350,586,000	1.99	$15.65b	$0.215000	07/15/11		
finance-abc7-com	cah	-2.106%	43.69 usd	44.47	-0.9400	3,547,737	44.67	43.62	44.63	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	-2.106%	43.69 usd	44.47	-0.9400	3,547,737	44.67	43.62	44.63	47.06	29.69	350,586,487						
financial-content	cah	-2.106%	43.69 usd	44.47	-0.9400	3,547,737	44.67	43.62	44.63	47.06	29.69	350,586,487						
finapps-forbes-com	cah	-2.1%	$43.69	44.47	-0.94	3,547,737	44.67	43.62	44.63	47.06	29.69	351 mil	15.8	15 bil	2.0	0.86	2.77	
finviz	cah	-2.11%	43.69			3,547,737			44.63	-7.16%	50.21%	350.59m	16.53	15.65b		0.86	2.70	
fool	cah	-2.11%	$43.69	$44.47	-0.94	3,547,737	$44.67	$43.62	$44.63	$47.06	$29.69		16.40	$15.32b	2.10%	0.86		
foxbusiness	cah		$43.69		-0.94	3,555,923			$44.63									
google-finance	cah	(-2.11%)	43.69	44.47	-0.94	3.55m	44.67	43.62		47.06	29.69	350.59m	16.18	15.32b	1.97	0.22	2.70	
howthemarketworks	cah	-2.106%	43.69	44.47	-0.94	3,547,737	44.67	43.62	44.63									
hpcwire	cah	-2.106%	43.69 usd	44.47	-0.9400	3,553,684	44.67	43.62	44.63	47.06	29.69	350,586,487						
insidestocks	cah	-2.11%	43.69	44.47	-0.94	3549576	44.67	43.62					price earnings ratio: 16.93					
investopedia	cah	-2.11 %	$43.69	44.47	-0.94				44.63									
investorguide	cah	-2.11%	43.69	44.47	-0.94		44.67	43.62		47.06	29.69		16.16	15.317b			2.762	
marketintellisearch	cah	-2.11 %	$43.69	$44.47	-0.94	3262.70k	$44.67	$43.62	$44.63			350.59m	16.53	15.65b	1.93 %		2.70	
marketwatch	cah	-2.11%	$43.69	open: 44.47	-0.94	16,722	$44.67	$43.62	$44.63	$47.06	$29.69		16.18	$16.14b	1.97%	0.22	2.70	
minyanville	cah	-2.106%	43.69 usd	44.47	-0.9400	3,547,737	44.67	43.62	44.63	47.06	29.69	350,586,487						
msn-money	cah	-2.11%	43.69	44.47	-0.94	3.55 mil	44.67	43.62	44.63	47.06	29.69	350.59 mil	16.24	15.65 bil	1.93%	0.86	2.77	
nasdaq-com	cah	2.11%	$ 43.69		0.94	3,547,737	$ 44.67	$ 43.62	$ 44.63	$ 47.06	$ 29.69	350,586,000	15.77	$ 15,317,102,340	1.93 %	$0.860000	$ 2.77	
optimum	cah	-2.11%	43.69 ( 4:15 pm edt)	44.47	-0.94	3,547,737	44.67	43.62	44.63	47.06	29.69	350.59m	16.2	15.3b	1.97	0.86	2.69	
paidcontent	cah	-2.106%	43.69 usd	44.47	-0.9400	3,547,737	44.67	43.62	44.63	47.06	29.69	350,586,487						
pc-quote	cah	-2.11%	43.69	44.47	-0.94	3,553,823	44.67	43.62	44.63	47.06	29.69	364,227,489	16.87361	15,913,099,000		0.215		
personal-wealth-biz	cah	-2.11%	43.69	44.47	-0.94	3,555,923	44.67	43.62	44.63	47.06	29.69		16.16		1.79	0.80	2.762	
predictwallstreet	cah	-2.11%	43.69		-0.94	3,547,737												
raymond-james	cah	-2.11	43.69	44.47	-0.94	3,547,737	44.67	43.62	43.69	47.06	29.69		16.06				2.72	
renewable-energy-world	cah	-2.106%	43.69 usd	44.47	-0.9400	3,547,737	44.67	43.62	44.63	47.06	29.69	350,586,487						
screamingmedia	cah																	
scroli	cah	-2.08%	cah 43.70	44.47	-0.93	2,871,568	44.67	43.62	44.63	47.06	29.69		16.19				2.70	
simple-stock-quotes	cah	-2.11%	last trade: 43.69		change: -0.940								p/e ratio: 16.16					
smartmoney	cah	(-2.11%)	43.69	$44.47	-0.94	3,547,737	$44.67	$43.62	$44.63	$47.06	$29.69			15,646,700	1.93%	$0.22		
stocknod	cah	-2.106%	43.69 usd	44.47	-0.9400	3,547,737	44.67	43.62	44.63	47.06	29.69	350,586,487						
stockpickr	cah	-2.11%	$43.69 -0.94 | -2.11%	44.47	-0.94	3.55m	44.67	43.62	44.63	47.06	29.69							
stocksmart	cah	%	$44.5	38.4		289,304	45.4	44.46										
stocktwits	cah	-2.11%	43.69		-0.94													
streetinsider-com	cah	2.11%	43.69	$44.47	-0.94	3,547,737	$44.67	$43.62	$44.63	$47.06	$29.69		16.24				$2.69	
thecramerreport	cah		44.63	45.34	-0.76	2018995	45.35	44.605										
thestree	cah	-2.11%	$43.69	44.47	-0.94	3547737	44.67	43.62	44.63	-47.06	29.69	3.50586487e8		1.5913120645e10				
tickerspy	cah	-2.11%	$43.69	44.47	-0.94	3,547,737	44.67	43.62	44.63	47.06	29.69		16.6	15.6b	1.93%	$0.21		
tmx-quotemedia	cah	-2.11%	43.690	44.470	-0.940	3,555,923	44.670	43.620	44.630	47.060	29.690	350,586,487	16.20	15,317,123,617	1.927	0.215 usd	2.76	
updown	cah	-2.11%	$43.69	$44.47	-$0.94	3,537,788	$44.67	$43.62	$44.63	$47.06	$29.69	350.58b	16.25	$15.91b			2.79	
wallstreetsurvivor	cah	-2.11%	43.69	44.47	-0.94	3,547,737	44.67	43.62		47.06	29.69		16.20	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	2.11%	43.69	44.47	0.94	3,547,737	44.67	43.62	44.63	47.06	29.69		15.82	15.32b	1.90%	0.86	2.76	
ycharts-com	cah	-2.11%	43.69		-0.94					47.01	29.69		15.77	15.28b	1.94%		2.77	
zacks	cah	(-2.11%)	43.69		-0.94	vol.  3,553,484	44.67	43.62		47.06	29.69		17.3	15.65 b	1.93	0.86	2.58	
advfn	wfmi																	
barrons	wfmi			66.79		1.381m	66.90	63.77				171.71 million		$11.62 billion	0.61%	$0.1		
bloomberg	wfmi																	
boston-com	wfmi																	
bostonmerchant	wfmi																	
business-insider	wfmi																	
chron	wfmi																	
cio-com	wfmi	0.00%			+0.00	0												
cnn-money	wfmi	-2.15%	65.46	66.79	-1.44	4,083,240	66.79	63.76	66.90				37.8	$11.5b	0.61%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(-2.20%)	65.43	66.79	-1.47	4.08m	66.95	63.76		68.00	34.04	173.56m	37.82	11.36b	0.61	0.10	1.73	
howthemarketworks	wfmi	-2.197%	65.43	66.79	-1.47	3,847,932	66.95	63.76	66.9									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-0.95 %	$38.42	$39.19	-0.37	43.40k	$39.19	$37.91	$38.79						%			
marketwatch	wfmi	-2.20%	$67.60	open: 66.79	-1.47	763,050	$66.95	$63.76	$66.90	$68.00	$34.04		38.39	$11.62b	0.61%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	-2.20%	65.43	66.79	-1.47	4.02 mil	66.95	63.76	66.90	68.00	34.04	175.71 mil	37.82	11.76 bil	0.60%	0.40	1.73	
paidcontent	wfmi																	
pc-quote	wfmi	0.00%				0						0		0				
personal-wealth-biz	wfmi					0												
raymond-james	wfmi																	
renewable-energy-world	wfmi																	
screamingmedia	wfmi																	
scroli	wfmi	0.00%	wfmi 59.95	0.00	0.00	0	0.00	0.00	59.95	66.87	33.96		34.65				1.73	
simple-stock-quotes	wfmi		last trade: 0.00		change: 0.000													
smartmoney	wfmi																	
stocknod	wfmi																	
stockpickr	wfmi	-2.20%	$65.43 -1.47 | -2.20%	66.79	-1.47	4.01m	66.95	63.76	66.90	68.00	34.04							
stocksmart	wfmi	%	$59.53	50.62		140,646	61.49	58.85										
streetinsider-com	wfmi	-0%	59.95	$62.42		6,806,722	$62.98	$59.55	$59.95	$66.87	$33.96		37.24				$1.61	
thecramerreport	wfmi		0.00															
thestree	wfmi	-2.2%	$65.43	66.79	-1.47	4012840	66.95	63.76	66.9	-68.0	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	-2.20%	65.43	66.79	-1.47	3,847,932	66.95	63.76										
yahoo-finance	wfmi																	
ycharts-com	wfmi																	
zacks	wfmi																	
advfn	crs	-4.05	54.92	56.71	-2.32	624487	57.1	54.69										
barchart	crs	-4.05%	54.92	56.71	-2.32	624,487	57.10	54.69	57.24	59.04	29.67		50.35	$2.42 b	1.25%	$0.72	+1.15	
barrons	crs	4.05%	54.92	56.71	-2.32	612,099	57.10	54.69				44.40 million		$2.54 billion	1.31%	$0.18		
bloomberg	crs	-4.053%	54.920	56.710	-2.320	624,487	57.100	54.690		59.04	30.17	44.020mil	42.906	2,417.572mil	1.311	0.180 regular cash	1.280	
boston-com	crs	-4.053%	54.92 usd	56.71	-2.320	624,487	57.10	54.69	57.24	59.04	30.17	44,019,887						
bostonmerchant	crs	-4.053%	54.92 usd	56.71	-2.320	624,487	57.10	54.69	57.24	59.04	30.17	44,019,887						
business-insider	crs	-4.053%	54.92 usd	56.71	-2.320	624,487	57.10	54.69	57.24	59.04	30.17	44,019,887						
chron	crs	-4.053%	54.92 usd	56.71	-2.320	624,487	57.10	54.69	57.24	59.04	30.17	44,019,887						
cio-com	crs	-4.05%	54.92 usd	56.71	-2.320	624,487	57.10	54.69	57.24	59.04	30.17	44,019,887	47.76	2b	1.2	0.72		
cnn-money	crs	-4.05%	54.92	56.71	-2.32	607,520	57.10	54.69	57.24				47.8	$2.4b	1.31%			
easystockalterts	crs	-4.09%	54.92	56.71	-2.32	624387	57.10	54.69	57.24	59.04	30.17		47.76				1.15	
eresearch-fidelity-com	crs	-4.05%	54.9200	56.7100	-2.3200	+50.20%	57.1000	54.6900	57.2400	59.0400	30.1700	44,020,000	3.88	$2.52b	$0.180000	06/02/11		
finance-abc7-com	crs	-4.053%	54.92 usd	56.71	-2.320	624,387	57.10	54.69	57.24	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-4.053%	54.92 usd	56.71	-2.320	624,387	57.10	54.69	57.24	59.04	30.17	44,019,887						
financial-content	crs	-4.053%	54.92 usd	56.71	-2.320	624,387	57.10	54.69	57.24	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-4.1%	$54.92	56.71	-2.32	624,387	57.10	54.69	57.24	59.04	30.17	44 mil	47.8	2 bil	1.3	0.72	1.15	
finviz	crs	-4.05%	54.92			624,387			57.24	-6.98%	85.14%	44.02m	48.18	2.42b		0.72	1.14	
fool	crs	-4.05%	$54.92	$56.71	-2.32	612,199	$57.10	$54.69	$57.24	$59.04	$30.17		49.90	$2.42b	2.50%	0.72		
foxbusiness	crs		$54.92		-2.32	624,487			$57.24									
google-finance	crs	(-4.05%)	54.92	56.71	-2.32	624,387.00	57.10	54.69		59.04	30.17	44.02m	48.27	2.42b	1.31	0.18	1.14	
howthemarketworks	crs	-4.053%	54.92	56.71	-2.32	613,449	57.1	54.69	57.24									
hpcwire	crs	-4.053%	54.92 usd	56.71	-2.320	624,487	57.10	54.69	57.24	59.04	30.17	44,019,887						
insidestocks	crs	-4.05%	54.92	56.71	-2.32	612299	57.10	54.69					price earnings ratio: 47.76					
investopedia	crs	-4.05 %	$54.92	56.71	-2.32				57.24									
investorguide	crs	-4.05%	54.92	56.71	-2.32		57.10	54.69		59.04	30.17		50.21	2.418b			1.14	
marketintellisearch	crs	-4.05 %	$54.92	$56.71	-2.32	633.90k	$57.10	$54.69	$57.24			44.02m	50.21	2.52b	1.26 %		1.14	
marketwatch	crs	-4.05%	$56.16	open: 56.71	-2.32	16,867	$57.10	$54.69	$57.24	$59.04	$30.17		47.85	$2.54b	1.31%	0.18	1.15	
minyanville	crs	-4.053%	54.92 usd	56.71	-2.320	624,387	57.10	54.69	57.24	59.04	30.17	44,019,887						
msn-money	crs	-4.05%	54.92	56.71	-2.32	624,387	57.10	54.69	57.24	59.04	30.17	44.02 mil	47.76	2.52 bil	1.26%	0.72	1.14	
nasdaq-com	crs	4.05%	$ 54.92		2.32	624,387	$ 57.10	$ 54.69	$ 57.24	$ 59.04	$ 30.17	44,020,000	47.76	$ 2,417,578,400	1.26 %	$0.720000	$ 1.15	
optimum	crs	-4.05%	54.92 ( 4:15 pm edt)	56.71	-2.32	624,387	57.10	54.69	57.24	59.04	30.17	44.02m	47.8	2.4b	1.31	0.72	1.15	
paidcontent	crs	-4.053%	54.92 usd	56.71	-2.320	624,387	57.10	54.69	57.24	59.04	30.17	44,019,887						
pc-quote	crs	-4.05%	54.92	56.71	-2.32	624,487	57.1	54.69	57.24	59.04	30.17	46,007,793	49.91304	2,526,748,000		0.18		
personal-wealth-biz	crs	-4.05%	54.92	56.71	-2.32	624,487	57.10	54.69	57.24	59.04	30.17		50.21		1.26	0.72	1.14	
predictwallstreet	crs	-4.05%	54.92		-2.32	624,387												
raymond-james	crs	-4.05	54.92	56.71	-2.32	624,387	57.10	54.69	54.92	59.04	30.17		47.76				1.15	
renewable-energy-world	crs	-4.053%	54.92 usd	56.71	-2.320	624,387	57.10	54.69	57.24	59.04	30.17	44,019,887						
screamingmedia	crs																	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-4.05%	last trade: 54.92		change: -2.320								p/e ratio: 50.21					
smartmoney	crs	(-4.05%)	54.92	$56.71	-2.32	624,387	$57.10	$54.69	$57.24	$59.04	$30.17			2,519,700	1.26%	$0.18		
stocknod	crs	-4.053%	54.92 usd	56.71	-2.320	624,387	57.10	54.69	57.24	59.04	30.17	44,019,887						
stockpickr	crs	-4.05%	$54.92 -2.32 | -4.05%	56.71	-2.32	624.39k	57.10	54.69	57.24	59.04	30.17							
stocksmart	crs	%	$50.89	40.89		36,567	52.66	50.88										
stocktwits	crs	-4.04%	54.93		-2.31													
streetinsider-com	crs	4.05%	54.92	$56.71	-2.32	624,387	$57.10	$54.69	$57.24	$59.04	$30.17		47.76				$1.15	
thecramerreport	crs		57.24	57.21	-0.16	369030	57.56	56.46										
thestree	crs	-4.05%	$54.92	56.71	-2.32	624387	57.1	54.69	57.24	-59.04	30.17	4.4019887e7		2.526741514e9				
tickerspy	crs	-4.05%	$54.92	56.71	-2.32	624,387	57.10	54.69	57.24	59.04	30.17		49.8	2.5b	1.26%	$0.18		
tmx-quotemedia	crs	-4.05%	54.920	56.710	-2.320	624,487	57.100	54.690	57.240	59.040	30.170	44,019,887	49.80	2,417,572,194	1.258	0.180 usd	1.15	
updown	crs	-4.05%	$54.92	$56.71	-$2.32	607,320	$57.10	$54.69	$57.24	$59.04	$30.17	44.02b	49.19	$2.52b			1.17	
wallstreetsurvivor	crs	-4.05%	54.92	56.71	-2.32	613,449	57.10	54.69		59.04	30.17		49.80	$3b	1.30%	0.72 -	0.04	
yahoo-finance	crs	4.05%	54.92	56.71	2.32	624,387	57.10	54.69	57.24	59.04	30.17		48.18	2.42b	1.20%	0.72	1.14	
ycharts-com	crs	-4.04%	54.93		-2.31					59.04	30.17		48.18	2.42b	1.35%		1.14	
zacks	crs	(-4.05%)	54.92		-2.32	vol.  624,387	57.10	54.69		59.04	30.17		50.21	2.52 b	1.26	0.72	1.14	
advfn	cbu	0.86	24.76	24.51	0.21	301938	25.17	24.05										
barchart	cbu	+0.86%	24.76	24.51	+0.21	301,938	25.17	24.05	24.55	28.37	21.09		12.57	$827.48 m	3.88%	$0.96	+1.95	
barrons	cbu	0.86%	24.76	24.51	+0.21	293,937	25.17	24.05				33.27 million		$916.73 million	4.20%	$0.26		
bloomberg	cbu	0.855%	24.760	24.510	0.210	301,938	25.170	24.050		28.95	21.76	36.787mil	12.078	910.835mil	3.876	0.260 regular cash	2.050	
boston-com	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
bostonmerchant	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
business-insider	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
chron	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
cio-com	cbu	+0.86%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561	12.76	911m	3.9	0.96		
cnn-money	cbu	+0.86%	24.76	24.51	+0.21	298,838	25.17	24.05	24.55				12.8	$910.8m	3.88%			
easystockalterts	cbu	0.86%	24.76	24.51	+0.21	301938	25.17	24.05	24.55	28.95	21.76		12.76				1.94	
eresearch-fidelity-com	cbu	0.86%	24.7600	24.5100	0.2100	-3.54%	25.1700	24.0500	24.5500	28.9500	21.7600	36,787,000	23.53	$903.12m	$0.240000	07/11/11		
finance-abc7-com	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,638	25.17	24.05	24.55	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,638	25.17	24.05	24.55	28.95	21.76	36,786,561						
financial-content	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,638	25.17	24.05	24.55	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	0.9%	$24.76	24.51	0.21	301,638	25.17	24.05	24.55	28.95	21.76	37 mil	12.7	911 mil	3.9	0.96	1.95	
finviz	cbu	0.86%	24.76			298,838			24.55	-12.70%	17.41%	36.79m	12.76	910.92m		0.96	1.94	
fool	cbu	+0.86%	$24.76	$24.51	0.21	298,838	$25.17	$24.05	$24.55	$28.95	$21.76		12.80	$910.84m	4.30%	0.96		
foxbusiness	cbu		$24.76		+0.21	303,158			$24.55									
google-finance	cbu	(0.86%)	24.76	24.51	+0.21	301,938.00	25.17	24.05		28.95	21.76	36.79m	12.77	910.84m	3.88	0.24	1.94	
howthemarketworks	cbu	0.855%	24.76	24.51	0.21	293,937	25.17	24.05	24.55									
hpcwire	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
insidestocks	cbu	+0.86%	24.76	24.51	+0.21	293937	25.17	24.05										
investopedia	cbu	+0.86 %	$24.76	24.51	+0.21				24.55									
investorguide	cbu	+0.86%	24.76	24.51	+0.21		25.17	24.05		28.95	21.76		12.60	910.8m			1.949	
marketintellisearch	cbu	0.86 %	$24.76	$24.51	0.21	250.90k	$25.17	$24.05	$24.55			36.79m	12.65	0.90b	3.91 %		1.94	
marketwatch	cbu	+0.86%	$24.76	open: 24.51	+0.21	15,051	$25.17	$24.05	$24.55	$28.95	$21.76		12.75	$916.73m	4.20%	0.26	1.94	
minyanville	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
msn-money	cbu	+0.86%	24.76	24.51	+0.21	301,938	25.17	24.05	24.55	28.95	21.76	36.79 mil	12.57	903.11 mil	3.91%	0.96	1.94	
nasdaq-com	cbu	0.86%	$ 24.76		0.21	301,938	$ 25.17	$ 24.05	$ 24.55	$ 28.95	$ 21.76	36,787,000	12.7	$ 910,846,120	3.91 %	$0.960000	$ 1.95	
optimum	cbu	+0.86%	24.76 ( 4:15 pm edt)	24.51	+0.21	298,838	25.17	24.05	24.55	28.95	21.76	36.79m	12.8	910.8m	3.88	0.96	1.94	
paidcontent	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
pc-quote	cbu	0.86%	24.76	24.51	0.21	301,938	25.17	24.05	24.55	28.95	21.76	36,801,858	12.5736	911,214,000		0.24		
personal-wealth-biz	cbu	+0.86%	24.76	24.51		303,158	25.17	24.05	24.55	28.95	21.76		12.60		3.91	0.96	1.949	
predictwallstreet	cbu	+0.86%	24.76		+0.21	301,938												
raymond-james	cbu	0.86	24.76	24.51	0.21	301,938	25.17	24.05	24.76	28.95	21.76		12.57				1.97	
renewable-energy-world	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
screamingmedia	cbu																	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	+0.86%	last trade: 24.76		change: 0.210								p/e ratio: 12.6					
smartmoney	cbu	(0.86%)	24.76	$24.51	0.21	301,938	$25.17	$24.05	$24.55	$28.95	$21.76			903,100	3.91%	$0.24		
stocknod	cbu	+0.8554%	24.76 usd	24.51	+0.2100	301,938	25.17	24.05	24.55	28.95	21.76	36,786,561						
stockpickr	cbu	0.86%	$24.76 0.21 | 0.86%	24.51	0.21	298.84k	25.17	24.05	24.55	28.95	21.76							
stocksmart	cbu	%	$23.93	27.8		37,734	24.83	23.9										
stocktwits	cbu	0.85%	24.76		+0.21													
streetinsider-com	cbu	0.86%	24.76	$24.51	+0.21	301,938	$25.17	$24.05	$24.55	$28.95	$21.76		12.76				$1.94	
thecramerreport	cbu		24.55	24.74	-0.22	84379	24.87	24.54										
thestree	cbu	0.86%	$24.76	24.51	0.21	298838	25.17	24.05	24.55	-28.95	21.76	3.6786561e7		9.11203116e8				
tickerspy	cbu	0.86%	$24.76	24.51	+0.21	301,938	25.17	24.05	24.55	28.95	21.76		12.5	820.6m	3.91%	$0.24		
tmx-quotemedia	cbu	0.86%	24.760	24.510	0.210	303,158	25.170	24.050	24.550	28.950	21.760	36,786,561	12.70	910,835,250	3.910	0.240 usd	1.94	
updown	cbu	0.86%	$24.76	$24.51	$0.21	286,887	$25.17	$24.05	$24.55	$28.95	$21.76	36.78b	12.51	$911m			1.98	
wallstreetsurvivor	cbu	0.86%	24.76	24.51	0.21	293,937	25.17	24.05		28.95	21.76		12.70	$903m	3.90%	0.94 -	1.89	
yahoo-finance	cbu	0.86%	24.76	24.51	0.21	301,938	25.17	24.05	24.55	28.95	21.76		12.70	910.82m	3.80%	0.96	1.95	
ycharts-com	cbu	+0.86%	24.76		+0.21					28.95	21.76		12.70	827.48m	3.87%		1.95	
zacks	cbu	(0.86%)	24.76		0.21	vol.  301,938	25.17	24.05		28.95	21.76		12.46	903.12 m	3.91	0.96	1.97	
advfn	esl	-4.05	75.07	77.78	-3.17	285517	77.96	74.92										
barchart	esl	-4.05%	75.07	77.78	-3.17	285,517	77.96	74.92	78.24	82.28	43.58		14.96	$2.29 b			+5.68	
barrons	esl	4.05%	75.07	77.78	-3.17	284,107	77.96	74.92				30.48 million		$2.46 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	-4.052%	75.070	77.780	-3.170	285,517	77.960	74.920		82.28	43.58	30.556mil	13.928	2,293.803mil			5.390	
boston-com	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
bostonmerchant	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
business-insider	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
chron	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
cio-com	esl	-4.05%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518	14.16	2b				
cnn-money	esl	-4.05%	75.07	77.78	-3.17	285,517	77.96	74.92	78.24				14.2	$2.3b				
easystockalterts	esl	-4.08%	75.07	77.78	-3.17	285517	77.96	74.92	78.24	82.28	43.58		14.16				5.30	
eresearch-fidelity-com	esl	-4.05%	75.0700	77.7800	-3.1700	+52.93%	77.9600	74.9200	78.2400	82.2800	43.5800	30,556,000	1.35	$2.39b				
finance-abc7-com	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
finance-abc7chicago-com	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
financial-content	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
finapps-forbes-com	esl	-4.1%	$75.07	77.78	-3.17	285,517	77.96	74.92	78.24	82.28	43.58	31 mil	13.2	2 bil	0.0	0.00	5.68	
finviz	esl	-4.05%	75.07			285,717			78.24	-8.76%	72.26%	30.56m	14.62	2.39b			5.35	
fool	esl	-3.66%	$75.38	$77.78	-2.86	211,286	$77.96	$75.04	$78.24	$82.28	$43.58		14.00	$2.30b				
foxbusiness	esl		$75.07		-3.17	289,617			$78.24									
google-finance	esl	(-4.05%)	75.07	77.78	-3.17	286,937.00	77.96	74.92		82.28	43.58	30.56m	14.03	2.29b			5.35	
howthemarketworks	esl	-4.052%	75.07	77.78	-3.17	285,517	77.96	74.92	78.24									
hpcwire	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
insidestocks	esl	-4.05%	75.07	77.78	-3.17	285517	77.96	74.92					price earnings ratio: 14.08					
investopedia	esl	-4.05 %	$75.07	77.78	-3.17				78.24									
investorguide	esl	-4.05%	75.07	77.78	-3.17		77.96	74.92		82.28	43.58		13.76	2.294b			5.684	
marketintellisearch	esl	-4.04 %	$75.08	$77.78	-3.16	248.20k	$77.96	$74.92	$78.24			30.56m	14.62	2.39b	0.0 %		5.35	
marketwatch	esl	-4.05%	$75.07	open: 77.78	-3.17	5,510	$77.96	$74.92	$78.24	$82.28	$43.58		14.17	$2.46b			5.30	
minyanville	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
msn-money	esl	-4.05%	75.07	77.78	-3.17	285,517	77.96	74.92	78.24	82.28	43.58	30.56 mil	14.06	2.39 bil			5.71	
nasdaq-com	esl	4.05%	$ 75.07		3.17	285,517	$ 77.96	$ 74.92	$ 78.24	$ 82.28	$ 43.58	30,476,000	13.22	$ 2,287,833,320			$ 5.68	
optimum	esl	-4.05%	75.07 ( 4:04 pm edt)	77.78	-3.17	285,517	77.96	74.92	78.24	82.28	43.58	30.56m	14.2	2.3b			5.30	
paidcontent	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
pc-quote	esl	-4.05%	75.07	77.78	-3.17	289,617	77.96	74.92	78.24	82.28	43.58	32,521,970	14.96255	2,441,424,000				
personal-wealth-biz	esl	-4.05%	75.07	77.78	-3.17	289,617	77.96	74.92	78.24	82.28	43.58		13.76			0.00	5.684	
predictwallstreet	esl	-4.05%	75.07		-3.17	285,517												
raymond-james	esl	-4.05	75.07	77.78	-3.17	285,517	77.96	74.92	75.07	82.28	43.58		13.83				5.43	
renewable-energy-world	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
screamingmedia	esl																	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	-4.05%	last trade: 75.07		change: -3.170								p/e ratio: 13.76					
smartmoney	esl	(-4.05%)	75.07	$77.78	-3.17	285,517	$77.96	$74.92	$78.24	$82.28	$43.58			2,388,200	0.00%	$0.00		
stocknod	esl	-4.052%	75.07 usd	77.78	-3.170	285,517	77.96	74.92	78.24	82.28	43.58	30,555,518						
stockpickr	esl	-4.05%	$75.07 -3.17 | -4.05%	77.78	-3.17	285.52k	77.96	74.92	78.24	82.28	43.58							
stocksmart	esl	%	$73.56	68.28		44,627	75.69	73.5										
stocktwits	esl	-4.05%	75.07		-3.17													
streetinsider-com	esl	4.05%	75.07	$77.78	-3.17	285,517	$77.96	$74.92	$78.24	$82.28	$43.58		14.16				$5.30	
thecramerreport	esl		78.24	79.58	-1.66	134198	79.96	78.23										
thestree	esl	-4.05%	$75.07	77.78	-3.17	285517	77.96	74.92	78.24	-82.28	43.58	3.0555518e7		2.438873193e9				
tickerspy	esl	-4.05%	$75.07	77.78	-3.17	285,517	77.96	74.92	78.24	82.28	43.58		14.7	2.3b	0.00%	$0.00		
tmx-quotemedia	esl	-4.05%	75.070	77.780	-3.170	289,617	77.960	74.920	78.240	82.280	43.580	30,555,518	13.80	2,293,802,736			5.69	
updown	esl	-4.05%	$75.07	$77.78	-$3.17	283,607	$77.96	$74.92	$78.24	$82.28	$43.58	30.55b	13.78	$2.44b				
wallstreetsurvivor	esl	-4.05%	75.07	77.78	-3.17	286,937	77.96	74.92		82.28	43.58		13.80	$2b			4.66	
yahoo-finance	esl	4.05%	75.07	77.78	3.17	285,717	77.96	74.92	78.24	82.28	43.58		13.21	2.29b			5.68	
ycharts-com	esl	-4.05%	75.07		-3.17					82.28	43.58		13.17	2.29b	0.00%		5.70	
zacks	esl	(-4.05%)	75.07		-3.17	vol.  286,937	77.96	74.92		82.28	43.58		14.65	2.39 b	0.00	0.00	5.34	
advfn	prx	-2.16	32.68	33.35	-0.72	293331	33.35	32.52										
barchart	prx	-2.16%	32.68	33.35	-0.72	293,331	33.35	32.52	33.40	39.57	25.58		10.75	$1.17 b			-1.21	
barrons	prx	2.16%	32.68	33.35	-0.72	288,577	33.35	32.52				35.64 million		$1.25 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	-2.156%	32.680	33.350	-0.720	293,331	33.350	32.520		39.57	25.58	36.209mil	11.387	1,183.306mil			2.870	
boston-com	prx	-2.156%	32.68 usd	33.35	-0.7200	293,331	33.35	32.52	33.40	39.57	25.58	36,208,861						
bostonmerchant	prx	-2.156%	32.68 usd	33.35	-0.7200	293,331	33.35	32.52	33.40	39.57	25.58	36,208,861						
business-insider	prx	-2.156%	32.68 usd	33.35	-0.7200	293,331	33.35	32.52	33.40	39.57	25.58	36,208,861						
chron	prx	-2.156%	32.68 usd	33.35	-0.7200	293,331	33.35	32.52	33.40	39.57	25.58	36,208,861						
cio-com	prx	-2.16%	32.68 usd	33.35	-0.7200	293,331	33.35	32.52	33.40	39.57	25.58	36,208,861		1b				
cnn-money	prx	-2.16%	32.68	33.35	-0.72	292,130	33.35	32.52	33.40				nm	$1.2b				
easystockalterts	prx	-2.16%	32.68	33.35	-0.72	292130	33.35	32.52	33.40	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	-2.16%	32.6800	33.3500	-0.7200	+21.68%	33.3500	32.5200	33.4000	39.5700	25.5800	36,209,000	4.85	$1.21b				
finance-abc7-com	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
financial-content	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
finapps-forbes-com	prx	-2.2%	$32.68	33.35	-0.72	292,130	33.35	32.52	33.40	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	-2.16%	32.68			292,130			33.40	-17.41%	27.76%	36.21m		1.18b			-1.21	
fool	prx	-2.16%	$32.68	$33.35	-0.72	292,130	$33.35	$32.52	$33.40	$39.57	$25.58		0.00	$1.18b				
foxbusiness	prx		$32.68		-0.72	293,331			$33.40									
google-finance	prx	(-2.16%)	32.68	33.35	-0.72	292,130.00	33.35	32.52		39.57	25.58	36.21m		1.18b			-1.21	
howthemarketworks	prx	-2.156%	32.68	33.35	-0.72	288,577	33.35	32.52	33.4									
hpcwire	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
insidestocks	prx	-2.16%	32.68	33.35	-0.72	288577	33.35	32.52					price earnings ratio: 10.41					
investopedia	prx	-2.16 %	$32.68	33.35	-0.72				33.40									
investorguide	prx	-2.16%	32.68	33.35	-0.72		33.35	32.52		39.57	25.58			1.163b			-1.229	
marketintellisearch	prx	-2.16 %	$32.68	$33.35	-0.72	321.90k	$33.35	$32.52	$33.40			36.21m	0.00	1.21b	0.0 %		-1.21	
marketwatch	prx	-2.16%	$32.68	open: 33.35	-0.72	8,475	$33.35	$32.52	$33.40	$39.57	$25.58			$1.25b				
minyanville	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
msn-money	prx	-2.16%	32.68	33.35	-0.72	292,130	33.35	32.52	33.40	39.57	25.58	36.21 mil	-26.79	1.21 bil			-1.21	
nasdaq-com	prx	2.16%	$ 32.68		0.72	292,130	$ 33.35	$ 32.52	$ 33.40	$ 39.57	$ 25.58	36,209,000		$ 1,183,310,120			$ -1.21	
optimum	prx	-2.16%	32.68 ( 4:15 pm edt)	33.35	-0.72	292,130	33.35	32.52	33.40	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
pc-quote	prx	-2.16%	32.68	33.35	-0.72	293,331	33.35	32.52	33.4	39.57	25.58	37,416,707	-27.68033	1,222,778,000				
personal-wealth-biz	prx	-2.16%	32.68	33.35	-0.72	293,331	33.35	32.52	33.40	39.57	25.58					0.00	-1.229	
predictwallstreet	prx	-2.16%	32.68		-0.72	292,130												
raymond-james	prx	-2.16	32.68	33.35	-0.72	292,130	33.35	32.52	32.68	39.57	25.58						-1.15	
renewable-energy-world	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
screamingmedia	prx																	
scroli	prx	%	prx			0												
simple-stock-quotes	prx	-2.16%	last trade: 32.68		change: -0.720													
smartmoney	prx	(-2.16%)	32.68	$33.35	-0.72	292,130	$33.35	$32.52	$33.40	$39.57	$25.58			1,209,400	0.00%	$0.00		
stocknod	prx	-2.156%	32.68 usd	33.35	-0.7200	292,130	33.35	32.52	33.40	39.57	25.58	36,208,861						
stockpickr	prx	-2.16%	$32.68 -0.72 | -2.16%	33.35	-0.72	292.13k	33.35	32.52	33.40	39.57	25.58							
stocksmart	prx	%	$33.77	38.57		24,809	34.445	33.77										
stocktwits	prx	-2.13%	32.69		-0.71													
streetinsider-com	prx	2.16%	32.68	$33.35	-0.72	292,130	$33.35	$32.52	$33.40	$39.57	$25.58						$-1.22	
thecramerreport	prx		33.40	33.74	-0.37	167446	33.88	33.3606										
thestree	prx	-2.16%	$32.68	33.35	-0.72	292130	33.35	32.52	33.4	-39.57	25.58	3.6208861e7		1.222773236e9				
tickerspy	prx	-2.16%	$32.68	33.35	-0.72	292,130	33.35	32.52	33.40	39.57	25.58		-27.4	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	-2.16%	32.680	33.350	-0.720	293,331	33.350	32.520	33.400	39.570	25.580	36,208,861		1,183,305,577			-1.21	
updown	prx	-2.16%	$32.68	$33.35	-$0.72	284,797	$33.35	$32.52	$33.40	$39.57	$25.58	36.20b		$1.22b			-1.23	
wallstreetsurvivor	prx	-2.16%	32.68	33.35	-0.72	288,577	33.35	32.52		39.57	25.58			$1b			2.60	
yahoo-finance	prx	2.16%	32.68	33.35	0.72	292,130	33.35	32.52	33.40	39.57	25.58			1.16b			-1.23	
ycharts-com	prx	-2.13%	32.69		-0.71					39.57	25.58			1.17b	0.00%		-1.22	
zacks	prx	(-2.16%)	32.68		-0.72	vol.  292,130	33.35	32.52		39.57	25.58		10.64	1.21 b	0.00	0.00	3.14	
advfn	grb	0.00	11.02	11.02	0.0	155442	11.04	11.02										
barchart	grb	unch	11.02	11.02	unch	155,442	11.04	11.02	11.02	11.27	4.64		46.00	$277.04 m			-0.94	
barrons	grb	0.00%	11.02	11.02	0.00	153,159	11.04	11.02				25.13 million		$279.07 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb		11.020	11.020		155,442	11.040	11.020		11.27	4.64	25.092mil		276.511mil			-0.090	
boston-com	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
bostonmerchant	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
business-insider	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
chron	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
cio-com	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778		277m				
cnn-money	grb	0.00%	11.02	11.02	0.00	155,442	11.04	11.02	11.02				nm	$276.5m				
easystockalterts	grb	0.00%	11.02	11.02	+0.00	155442	11.04	11.02	11.02	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	0.00%	11.0200	11.0200	0.0000	+87.73%	11.0400	11.0200	11.0200	11.2700	4.6400	25,092,000	6.28	$276.51m				
finance-abc7-com	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
financial-content	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
finapps-forbes-com	grb	0.0%	$11.02	11.02	0.00	155,442	11.04	11.02	11.02	11.27	4.64	25 mil		277 mil	0.0	0.00		
finviz	grb	0.00%	11.02			155,442			11.02	-2.22%	137.50%	25.09m		276.49m			-0.27	
fool	grb	+0.03%	$11.02	$11.02	0.00	153,159	$11.04	$11.02	$11.02	$11.27	$4.64		0.00	$276.51m				
foxbusiness	grb		$11.02		0.00	156,276			$11.02									
google-finance	grb	(0.00%)	11.02	11.02	0.00	155,442.00	11.04	11.02		11.27	4.64	25.09m		276.51m			-0.27	
howthemarketworks	grb	0%	11.02	11.02	0	153,159	11.04	11.02	11.02									
hpcwire	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
insidestocks	grb	unch%	11.02	11.02		153159	11.04	11.02										
investopedia	grb		$11.02	11.02					11.02									
investorguide	grb	0.00%	11.02	11.02	0.00		11.04	11.02		11.27	4.64			276.5m			-0.944	
marketintellisearch	grb	0.0 %	$11.02	$11.02	0.00	150.40k	$11.04	$11.02	$11.02			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	0.00%	$11.02	open: 11.02	0.00	2,510	$11.04	$11.02	$11.02	$11.27	$4.64			$279.07m				
minyanville	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
msn-money	grb		11.02	11.02		155,442	11.04	11.02	11.02	11.27	4.64	25.09 mil	-40.81	276.51 mil			-0.94	
nasdaq-com	grb		$ 11.02			155,442	$ 11.04	$ 11.02	$ 11.02	$ 11.27	$ 4.64	25,092,000		$ 276,513,840			$ -0.94	
optimum	grb	-	11.02 ( 4:15 pm edt)	11.02	-	155,442	11.04	11.02	11.02	11.27	4.64	25.09m		276.5m			-0.27	
paidcontent	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
pc-quote	grb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	grb	0.00%	11.02	11.02		156,276	11.04	11.02	11.02	11.27	4.64					0.00	-0.944	
predictwallstreet	grb	0.00%	11.02		0.00	155,442												
raymond-james	grb	0.00	11.02	11.02	0.00	155,442	11.04	11.02	11.02	11.27	4.64						-0.27	
renewable-energy-world	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
screamingmedia	grb																	
scroli	grb	%	grb			0												
simple-stock-quotes	grb	0.00%	last trade: 11.02		change: 0.000													
smartmoney	grb	(0.00%)	11.02	$11.02	0.00	155,442	$11.04	$11.02	$11.02	$11.27	$4.64			276,700	0.00%	$0.08		
stocknod	grb	0.00%	11.02 usd	11.02	+0.00	155,442	11.04	11.02	11.02	11.27	4.640	25,091,778						
stockpickr	grb	0.00%	$11.02 0.00 | 0.00%	11.02	0.00	155.44k	11.04	11.02	11.02	11.27	4.64							
stocksmart	grb	%	$9.05	7.91		3,151	9.73	9.02										
stocktwits	grb	0.09%	11.03		+0.01													
streetinsider-com	grb	-0%	11.02	$11.02		155,442	$11.04	$11.02	$11.02	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.02	11.05	-0.02	87075	11.10	11.02										
thestree	grb	0.0%	$11.02	11.02	0.0	155442	11.04	11.02	11.02	-11.27	4.64	2.5091778e7		2.772144e8				
tickerspy	grb	0.00%	$11.02	11.02	0.00	153,159	11.04	11.02	11.02	11.27	4.64		-40.8	276.7m	0.00%	$0.00		
tmx-quotemedia	grb	0.00%	11.020	11.020	0.00	156,276	11.040	11.020	11.020	11.270	4.640	25,091,778		276,511,394			-0.94	
updown	grb	0.00%	$11.02	$11.02	$0.00	152,932	$11.04	$11.02	$11.02	$11.27	$4.64	25.09b		$277m				
wallstreetsurvivor	grb	0.00%	11.02	11.02	0.00	153,159	11.04	11.02		11.27	4.64			$277m			-0.94	
yahoo-finance	grb	0.00%	11.02	11.02	0.00	155,442	11.04	11.02	11.02	11.27	4.64			276.50m			-0.94	
ycharts-com	grb	+0.09%	11.03		+0.01					11.20	4.64			277.29m	0.00%		-0.94	
zacks	grb		11.02			vol.  155,442	11.04	11.02		11.27	4.64		45.92	276.56 m	0.00	0.00	.24	
advfn	cbr	-1.96	5.0	5.07	-0.1	428289	5.14	4.96										
barchart	cbr	-1.96%	5.00	5.07	-0.10	428,289	5.14	4.96	5.10	6.98	2.60		25.00	$354.80 m			-1.10	
barrons	cbr	1.96%	5.00	5.07	-0.10	422,329	5.14	4.96				69.63 million		$373.85 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	-1.961%	5.000	5.070	-0.100	428,289	5.140	4.960		6.98	2.60	71.210mil	41.667	356.050mil			0.120	
boston-com	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
bostonmerchant	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
business-insider	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
chron	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
cio-com	cbr	-1.96%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061		356m				
cnn-money	cbr	-1.96%today&rsquo;s change	5.00data as of 4:01pm et	5.07	-0.10	422,329	5.14	4.96	5.10				nm	$356.1m				
easystockalterts	cbr	-1.97%	5.00	5.07	-0.10	428289	5.14	4.96	5.10	6.98	2.60						-1.10	
eresearch-fidelity-com	cbr	-1.96%	5.0000	5.0700	-0.1000	+58.39%	5.1400	4.9600	5.1000	6.9800	2.6000	71,210,000	7.27	$363.17m				
finance-abc7-com	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
finance-abc7chicago-com	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
financial-content	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
finapps-forbes-com	cbr	-2.0%	$5.00	5.07	-0.10	428,289	5.14	4.96	5.10	6.98	2.60	71 mil		356 mil	0.0	0.00	-1.10	
finviz	cbr	-1.96%	5.00			428,289			5.10	-28.37%	92.31%	71.21m		363.17m			-1.11	
fool	cbr	-1.96%	$5.00	$5.07	-0.10	428,289	$5.14	$4.96	$5.10	$6.98	$2.60		0.00	$356.05m				
foxbusiness	cbr		$5.00		-0.10	430,410			$5.10									
google-finance	cbr	(-1.96%)	5.00	5.07	-0.10	428,289.00	5.14	4.96		6.98	2.60	70.97m		354.83m			-1.11	
howthemarketworks	cbr	-1.961%	5	5.07	-0.1	422,229	5.14	4.96	5.1									
hpcwire	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
insidestocks	cbr	-1.96%	5.00	5.07	-0.10	422329	5.14	4.96					price earnings ratio: 23.81					
investopedia	cbr	-1.96 %	$5.00	5.07	-0.10				5.10									
investorguide	cbr	-1.96%	5.00	5.07	-0.10		5.14	4.96		6.98	2.60			356.0m			-1.092	
marketintellisearch	cbr	-1.96 %	$5.00	$5.07	-0.10	477.10k	$5.14	$4.96	$5.10			71.21m	0.00	0.36b	0.0 %		-1.11	
marketwatch	cbr	-1.96%	$5.00	open: 5.07	-0.10	6,445	$5.14	$4.96	$5.10	$6.98	$2.60			$373.85m				
minyanville	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
msn-money	cbr	-1.96%	5.00	5.07	-0.10	428,289	5.14	4.96	5.10	6.98	2.60	71.21 mil	-4.55	363.17 mil			-1.11	
nasdaq-com	cbr	1.96%	$ 5		0.10	428,289	$ 5.14	$ 4.96	$ 5.10	$ 6.98	$ 2.60	71,210,000		$ 356,050,000			$ -1.10	
optimum	cbr	-1.96%	5.00 ( 4:15 pm edt)	5.07	-0.10	428,289	5.14	4.96	5.10	6.98	2.60	71.21m		356.1m			-1.10	
paidcontent	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
pc-quote	cbr	-1.96%	5.0	5.07	-0.10	428,289	5.14	4.96	5.1	6.98	2.60	74,770,500	-4.77273	373,853,000				
personal-wealth-biz	cbr	-1.96%	5.00	5.07	-0.10	430,410	5.14	4.96	5.10	6.98	2.60					0.00	-1.092	
predictwallstreet	cbr	-1.96%	5.00		-0.10	428,289												
raymond-james	cbr	-1.96	5.00	5.07	-0.10	428,289	5.14	4.96	5.00	6.98	2.60						-1.10	
renewable-energy-world	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
screamingmedia	cbr																	
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	-1.96%	last trade: 5.00		change: -0.100													
smartmoney	cbr	(-1.96%)	5.00	$5.07	-0.10	428,289	$5.14	$4.96	$5.10	$6.98	$2.60			363,200	0.00%	$0.00		
stocknod	cbr	-1.961%	5.000 usd	5.070	-0.1000	428,289	5.140	4.960	5.100	6.980	2.600	71,210,061						
stockpickr	cbr	-1.96%	$5.00 -0.10 | -1.96%	5.07	-0.10	428.29k	5.14	4.96	5.10	6.98	2.60							
stocksmart	cbr	%	$5.85	4.77		50,915	6.05	5.815										
stocktwits	cbr	-1.76%	5.01		-0.09													
streetinsider-com	cbr	1.96%	5.00	$5.07	-0.1	428,289	$5.14	$4.96	$5.10	$6.98	$2.60						$-1.10	
thecramerreport	cbr		5.10	5.23	-0.15	185968	5.23	5.06										
thestree	cbr	-1.96%	$5.0	5.07	-0.1	428289	5.14	4.96	5.1	-6.98	2.6	7.1210061e7		3.7385282e8				
tickerspy	cbr	-1.96%	$5.00	5.07	-0.10	428,289	5.14	4.96	5.10	6.98	2.60		-4.6	363.1m	0.00%	$0.00		
tmx-quotemedia	cbr	-1.96%	5.000	5.070	-0.100	430,410	5.140	4.960	5.100	6.980	2.600	71,210,061		356,050,305			-1.10	
updown	cbr	-1.96%	$5.00	$5.07	-$0.10	421,844	$5.14	$4.96	$5.10	$6.98	$2.60	71.21b		$374m			-1.09	
wallstreetsurvivor	cbr	-1.96%	5.00	5.07	-0.10	422,229	5.14	4.96		6.98	2.60			$363m			-1.11	
yahoo-finance	cbr	1.96%	5.00	5.07	0.10	428,289	5.14	4.96	5.10	6.98	2.60			356.05m			-1.09	
ycharts-com	cbr	-1.76%	5.01		-0.09					6.98	2.60			355.51m	0.00%		-1.10	
zacks	cbr	(-1.96%)	5.00		-0.10	vol.  428,289	5.14	4.96		6.98	2.60		24.29	363.17 m	0.00	0.00	.21	
advfn	prs	-2.03	5.79	5.91	-0.12	72828	5.92	5.61										
barchart	prs	-2.03%	5.79	5.91	-0.12	72,828	5.92	5.61	5.91	6.07	3.41		24.67	$220.48 m			+6.39	
barrons	prs	2.03%	5.79	5.91	-0.12	71,068	5.92	5.61				40.37 million		$225.26 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	-2.030%	5.790	5.910	-0.120	72,828	5.920	5.610		6.07	3.41	37.481mil		217.016mil			-3.510	
boston-com	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
bostonmerchant	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
business-insider	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
chron	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
cio-com	prs	-2.03%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000		250m				
cnn-money	prs	-2.03%	5.79	5.91	-0.12	72,828	5.92	5.61	5.91					$250.0m				
easystockalterts	prs	-2.03%	5.79	5.91	-0.12	72828	5.92	5.61	5.91	6.06	3.41						0.00	
eresearch-fidelity-com	prs	-2.03%	5.7900	5.9100	-0.1200	+44.85%	5.9200	5.6100	5.9100	6.0700	3.4100	37,481,000	25.01	$221.51m				
finance-abc7-com	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
finance-abc7chicago-com	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
financial-content	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
finapps-forbes-com	prs	-2.0%	$5.79	5.91	-0.12	72,828	5.92	5.61	5.91	6.07	3.41	37 mil		217 mil	0.0	0.00		
finviz	prs	-2.03%	5.79			72,828			5.91	-4.61%	69.79%	37.48m	0.94	217.01m			6.16	
fool	prs	-2.03%	$5.79	$5.91	-0.12	72,828	$5.92	$5.61	$5.91	$6.07	$3.41		1.00	$217.02m				
foxbusiness	prs		$5.79		-0.12	73,664			$5.91									
google-finance	prs	(-2.03%)	5.79	5.91	-0.12	72,828.00	5.92	5.61		6.07	3.41	37.48m	0.94	217.02m			6.16	
howthemarketworks	prs	-2.03%	5.79	5.91	-0.12	71,068	5.92	5.61	5.91									
hpcwire	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
insidestocks	prs	-2.03%	5.79	5.91	-0.12	71068	5.92	5.61										
investopedia	prs	-2.03 %	$5.79	5.91	-0.12				5.91									
investorguide	prs	-2.03%	5.79	5.91	-0.12		5.92	5.61		6.07	3.41		0.93	217.0m			6.359	
marketintellisearch	prs	-2.03 %	$5.79	$5.91	-0.12	48.70k	$5.92	$5.61	$5.91			37.48m	0.96	0.22b	0.0 %		6.16	
marketwatch	prs	-2.03%	$5.79	open: 5.91	-0.12	2,596	$5.92	$5.61	$5.91	$6.07	$3.41		0.87	$225.26m			6.67	
minyanville	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
msn-money	prs	-2.03%	5.79	5.91	-0.12	72,828	5.92	5.61	5.91	6.07	3.41	37.48 mil	0.94	221.51 mil			6.38	
nasdaq-com	prs	2.03%	$ 5.79		0.12	72,828	$ 5.92	$ 5.61	$ 5.91	$ 6.07	$ 3.41	37,481,000	0.91	$ 217,014,990			$ 6.39	
optimum	prs	-2.03%	5.79 ( 4:15 pm edt)	5.91	-0.12	72,828	5.92	5.61	5.91	6.06	3.41	43.18m		250.0m				
paidcontent	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
pc-quote	prs	-2.03%	5.79	5.91	-0.12	72,828	5.92	5.61	5.91	6.07	3.41	38,322,539	0.96104	221,888,000				
personal-wealth-biz	prs	-2.03%	5.79	5.91	-0.12	73,664	5.92	5.61	5.91	6.07	3.41		0.93			0.00	6.359	
predictwallstreet	prs	-2.03%	5.79		-0.12	72,828												
raymond-james	prs	-2.03	5.79	5.91	-0.12	72,828	5.92	5.61	5.79	6.07	3.41		0.91				6.36	
renewable-energy-world	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
screamingmedia	prs																	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	-2.03%	last trade: 5.79		change: -0.120								p/e ratio: 0.93					
smartmoney	prs	(-2.03%)	5.79	$5.91	-0.12	72,828	$5.92	$5.61	$5.91	$6.07	$3.41			221,500	0.00%	$0.00		
stocknod	prs	-2.030%	5.790 usd	5.910	-0.1200	72,828	5.920	5.610	5.910	6.060	3.410	43,177,000						
stockpickr	prs	-2.03%	$5.79 -0.12 | -2.03%	5.91	-0.12	72.83k	5.92	5.61	5.91	6.07	3.41							
stocksmart	prs	%	$4.82	4.88		1,811	4.96	4.75										
stocktwits	prs	-2.03%	5.79		-0.12													
streetinsider-com	prs	2.03%	5.79	$5.91	-0.12	72,828	$5.92	$5.61	$5.91	$6.06	$3.41						$0.00	
thecramerreport	prs		5.91	5.92	-0.01	27138	6.01	5.90										
thestree	prs	-2.03%	$5.79	5.91	-0.12	72828	5.92	5.61	5.91	-6.07	3.41	3.7481146e7		2.21888384e8				
tickerspy	prs	-2.03%	$5.79	5.91	-0.12	72,828	5.92	5.61	5.91	6.07	3.41		1.0	224.5m	0.00%	$0.00		
tmx-quotemedia	prs	-2.03%	5.790	5.910	-0.120	73,664	5.920	5.610	5.910	6.070	3.410	37,481,146	1.00	217,015,835			6.01	
updown	prs	-2.03%	$5.79	$5.91	-$0.12	71,068	$5.92	$5.61	$5.91	$6.07	$3.41	37.48b	1.38	$222m			4.30	
wallstreetsurvivor	prs	-2.03%	5.79	5.91	-0.12	71,068	5.92	5.61		6.07	3.41		1.00	$222m			6.04	
yahoo-finance	prs	2.03%	5.79	5.91	0.12	72,828	5.92	5.61	5.91	6.07	3.41		0.91	217.01m			6.36	
ycharts-com	prs	-2.03%	5.79		-0.12					6.07	3.41		0.91	220.48m	0.00%		6.39	
zacks	prs	(-2.03%)	5.79		-0.12	vol.  72,828	5.92	5.61		6.07	3.41		24.63	221.51 m	0.00	0.00	.24	
advfn	ueic	-3.55	23.06	23.68	-0.85	54493	23.68	22.8										
barchart	ueic	-3.55%	23.06	23.68	-0.85	117,527	23.68	22.80	23.91	30.27	15.75		18.46	$345.44 m			+1.06	
barrons	ueic	3.55%	23.06	23.68	-0.85	53,995	23.68	22.80				14.11 million		$362.46 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	-3.555%	23.060	23.680	-0.850	54,493	23.680	22.800		30.27	15.75	15.021mil	21.755	346.394mil			1.060	
boston-com	ueic	-3.555%	23.06 usd	23.68	-0.8500	54,493	23.68	22.80	23.91	30.27	15.75	15,021,433						
bostonmerchant	ueic	-3.555%	23.06 usd	23.68	-0.8500	54,493	23.68	22.80	23.91	30.27	15.75	15,021,433						
business-insider	ueic	-3.555%	23.06 usd	23.68	-0.8500	54,493	23.68	22.80	23.91	30.27	15.75	15,021,433						
chron	ueic	-3.555%	23.06 usd	23.68	-0.8500	54,493	23.68	22.80	23.91	30.27	15.75	15,021,433						
cio-com	ueic	-3.55%	23.06 usd	23.68	-0.8500	54,493	23.68	22.80	23.91	30.27	15.75	15,021,433	21.75	346m				
cnn-money	ueic	-3.55%	23.06	23.68	-0.85	53,995	23.68	22.80	23.91				21.8	$346.4m				
easystockalterts	ueic	-3.59%	23.06	23.68	-0.85	54493	23.68	22.80	23.91	30.27	15.75		21.75				1.06	
eresearch-fidelity-com	ueic	-3.55%	23.0600	23.6800	-0.8500	+28.07%	23.6800	22.8000	23.9100	30.2700	15.7500	15,021,000	20.95	$359.15m				
finance-abc7-com	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
financial-content	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	-3.5%	$23.06	23.68	-0.85	53,995	23.68	22.80	23.91	30.27	15.75	15 mil	21.8	346 mil	0.0	0.00	1.06	
finviz	ueic	-3.55%	23.06			53,995			23.91	-23.82%	46.41%	15.02m	21.75	346.36m			1.06	
fool	ueic	-3.55%	$23.06	$23.68	-0.85	53,995	$23.68	$22.80	$23.91	$30.27	$15.75		22.80	$346.39m				
foxbusiness	ueic		$23.06		-0.85	54,493			$23.91									
google-finance	ueic	(-3.55%)	23.06	23.68	-0.85	53,995.00	23.68	22.80		30.27	15.75	15.02m	21.73	346.39m			1.06	
howthemarketworks	ueic	-3.555%	23.06	23.68	-0.85	50,606	23.68	22.8	23.91									
hpcwire	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
insidestocks	ueic	-3.55%	23.06	23.68	-0.85	53900	23.68	22.80					price earnings ratio: 17.74					
investopedia	ueic	-3.56 %	$23.06	23.68	-0.85				23.91									
investorguide	ueic	-3.55%	23.06	23.68	-0.85		23.68	22.80		30.27	15.75		22.84	346.4m			1.047	
marketintellisearch	ueic	-3.6 %	$23.05	$23.68	-0.86	64.30k	$23.68	$22.80	$23.91			15.02m	22.56	0.36b	0.0 %		1.06	
marketwatch	ueic	-3.55%	$23.06	open: 23.68	-0.85	3,087	$23.68	$22.80	$23.91	$30.27	$15.75		23.54	$362.46m			0.98	
minyanville	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
msn-money	ueic	-3.56%	23.06	23.68	-0.85	53,995	23.68	22.80	23.91	30.27	15.75	15.02 mil	21.75	359.16 mil			1.06	
nasdaq-com	ueic	3.55%	$ 23.06	$ 23.68	0.85	53,995	$ 23.68	$ 22.80	$ 23.91	$ 30.27	$ 15.75	15,021,000	21.75	$ 346,384,260			$ 1.06	
optimum	ueic	-3.55%	23.06 ( 4:30 pm edt)	23.68	-0.85	53,995	23.68	22.80	23.91	30.27	15.75	15.02m	21.8	346.4m			1.06	
paidcontent	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
pc-quote	ueic	-3.56%	23.06	23.68	-0.85	54,493	23.68	22.8	23.91	30.27	15.75	15,633,304	22.64151	360,504,000				
personal-wealth-biz	ueic	-3.55%	23.06	23.68	-0.85	54,493	23.68	22.80	23.91	30.27	15.75		22.84			0.00	1.047	
predictwallstreet	ueic	-3.56%	23.06		-0.85	53,995												
raymond-james	ueic	-3.56	23.06	23.68	-0.85	53,995	23.68	22.80	23.06	30.27	15.75		21.35				1.08	
renewable-energy-world	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
screamingmedia	ueic																	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	-3.55%	last trade: 23.06		change: -0.850								p/e ratio: 22.84					
smartmoney	ueic	(-3.55%)	23.06	$23.68	-0.85	53,995	$23.68	$22.80	$23.91	$30.27	$15.75			359,200	0.00%	$0.00		
stocknod	ueic	-3.555%	23.06 usd	23.68	-0.8500	53,995	23.68	22.80	23.91	30.27	15.75	15,021,433						
stockpickr	ueic	-3.56%	$23.06 -0.85 | -3.56%	23.68	-0.85	54.00k	23.68	22.80	23.91	30.27	15.75							
stocksmart	ueic	%	$24.61	29.88		4,633	25.59	24.61										
stocktwits	ueic	-3.14%	23.16		-0.75													
streetinsider-com	ueic	3.55%	23.06	$23.68	-0.85	53,995	$23.68	$22.80	$23.91	$30.27	$15.75		21.75				$1.06	
thecramerreport	ueic		23.91	23.94	-0.09	52329	24.12	23.62										
thestree	ueic	-3.56%	$23.06	23.68	-0.85	53995	23.68	22.8	23.91	-30.27	15.75	1.5021433e7		3.60514392e8				
tickerspy	ueic	-3.55%	$23.06	23.68	-0.85	53,995	23.68	22.80	23.91	30.27	15.75		22.6	358.4m	0.00%	$0.00		
tmx-quotemedia	ueic	-3.56%	23.060	23.680	-0.850	54,493	23.680	22.800	23.910	30.270	15.750	15,021,433	22.60	346,394,245			1.06	
updown	ueic	-3.55%	$23.06	$23.68	-$0.85	51,406	$23.68	$22.80	$23.91	$30.27	$15.75	15.02b	22.43	$361m			1.07	
wallstreetsurvivor	ueic	-3.55%	23.06	23.68	-0.85	50,606	23.68	22.80		30.27	15.75		22.60	$359m			1.07	
yahoo-finance	ueic	3.56%	23.06	23.68	0.85	53,995	23.68	22.80	23.91	30.27	15.75		22.02	346.38m			1.05	
ycharts-com	ueic	-3.14%	23.16		-0.75					30.27	15.75		21.85	346.94m	0.00%		1.06	
zacks	ueic	(-3.55%)	23.06		-0.85	vol.  53,995	23.68	22.80		30.27	15.75		18.39	359.15 m	0.00	0.00	1.3	
advfn	aapl	-2.68	392.59	400.59	-10.82	23338335	402.64	392.15										
barchart	aapl	-2.68%	392.59	400.59	-10.82	39,324,786	402.64	392.15	403.41	404.50	235.56		15.78	$361.69 b			+20.98	
barrons	aapl	2.68%	392.59	400.59	-10.82	23.326m	402.64	392.15				924.71 million		$364.62 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	-2.682%	392.590	400.590	-10.820	22,896,325	402.640	392.150		404.50	235.56	927.091mil	15.574	364,726.800mil			25.260	
boston-com	aapl	-2.682%	392.59 usd	400.59	-10.82	23,327,478	402.64	392.15	403.41	404.50	235.56	927,090,886						
bostonmerchant	aapl	-2.682%	392.59 usd	400.59	-10.82	23,328,657	402.64	392.15	403.41	404.50	235.56	927,090,886						
business-insider	aapl	-2.682%	392.59 usd	400.59	-10.82	23,328,657	402.64	392.15	403.41	404.50	235.56	927,090,886						
chron	aapl	-2.682%	392.59 usd	400.59	-10.82	23,328,657	402.64	392.15	403.41	404.50	235.56	927,090,886						
cio-com	aapl	-2.68%	392.59 usd	400.59	-10.82	23,328,657	402.64	392.15	403.41	404.50	235.56	927,090,886	15.54	364b				
cnn-money	aapl	-2.68%	392.59	400.76	-10.82	23,338,335	402.64	392.15	403.41				18.7	$364.0b				
easystockalterts	aapl	-2.70%	392.58	400.59	-10.83	22610630	402.64	392.15	403.41	404.50	235.56		15.54				25.26	
eresearch-fidelity-com	aapl	-2.68%	392.5900	400.5900	-10.8200	+55.59%	402.6400	392.1500	403.4100	404.5000	235.5600	927,091,000	0.68	$374.00b				
finance-abc7-com	aapl	-2.682%	392.59 usd	400.59	-10.82	23,326,367	402.64	392.15	403.41	404.50	235.56	927,090,886						
finance-abc7chicago-com	aapl	-2.682%	392.59 usd	400.59	-10.82	23,326,367	402.64	392.15	403.41	404.50	235.56	927,090,886						
financial-content	aapl	-2.682%	392.59 usd	400.59	-10.82	23,326,367	402.64	392.15	403.41	404.50	235.56	927,090,886						
finapps-forbes-com	aapl	-2.7%	$392.59	400.59	-10.82	23,337,156	402.64	392.15	403.41	404.50	235.56	927 mil	15.5	364 bil	0.0	0.00	25.26	
finviz	aapl	-2.68%	392.59			23,334,144			403.41	-2.94%	66.66%	927.09m	15.97	374.00b			25.26	
fool	aapl	-2.76%	$392.29	$400.59	-11.12	21,553,722	$402.64	$392.15	$403.41	$404.50	$235.56		18.40	$363.69b				
foxbusiness	aapl		$392.59		-10.82	23,339,239			$403.41									
google-finance	aapl	(-2.68%)	392.59	400.59	-10.82	23.34m	402.64	392.15		404.50	235.56	927.09m	15.54	363.97b			25.26	
howthemarketworks	aapl	-2.682%	392.59	400.59	-10.82	23,323,211	402.64	392.15	403.41									
hpcwire	aapl	-2.682%	392.59 usd	400.59	-10.82	23,327,478	402.64	392.15	403.41	404.50	235.56	927,090,886						
insidestocks	aapl	-2.62%	392.83	400.59	-10.58	37392902	402.64	392.15					price earnings ratio: 15.55					
investopedia	aapl	-2.55 %	$393.12	400.59	-10.29				403.41									
investorguide	aapl	-2.68%	392.59	400.32	-10.82		402.64	392.15		404.50	235.56		15.96	363.9b			25.277	
marketintellisearch	aapl	-2.64 %	$392.75	$400.32	-10.66	22823.10k	$402.64	$392.15	$403.41			927.09m	15.97	374.00b	0.0 %		25.26	
marketwatch	aapl	-2.68%	$392.65	open: 400.59	-10.82	50,819	$402.64	$392.15	$403.41	$404.50	$235.56		15.60	$364.63b			25.17	
minyanville	aapl	-2.682%	392.59 usd	400.59	-10.82	23,326,367	402.64	392.15	403.41	404.50	235.56	927,090,886						
msn-money	aapl	-2.68%	392.59	400.59	-10.82	23.34 mil	402.64	392.15	403.41	404.50	235.56	927.09 mil	15.54	374 bil			25.26	
nasdaq-com	aapl	2.68%	$ 392.59	$ 400.32	10.82	23,337,156	$ 402.64	$ 392.15	$ 403.41	$ 404.50	$ 235.56	924,755,000	15.54	$ 363,049,565,450			$ 25.26	
optimum	aapl	-2.68%	392.58 ( 4:00 pm edt)	400.59	-10.83	22,610,630	402.64	392.15	403.41	404.50	235.56	927.09m	15.5	364.0b			25.26	
paidcontent	aapl	-2.682%	392.59 usd	400.59	-10.82	23,326,367	402.64	392.15	403.41	404.50	235.56	927,090,886						
pc-quote	aapl	-2.68%	392.59	400.59	-10.82	23,374,100	402.64	392.15	403.41	400.00	235.56	941,047,276	15.76969	369,445,750,000				
personal-wealth-biz	aapl	-2.68%	392.59	400.32	-10.82	23,337,540	402.64	392.15	403.41	404.50	235.56		15.96			0.00	25.277	
predictwallstreet	aapl	-1.98%	395.41		-8.00	6,886,923												
raymond-james	aapl	-2.68	392.59	400.59	-10.82	23,337,156	402.64	392.15	392.59	404.50	235.56		15.32				25.62	
renewable-energy-world	aapl	-2.682%	392.59 usd	400.59	-10.82	23,327,478	402.64	392.15	403.41	404.50	235.56	927,090,886						
screamingmedia	aapl																	
scroli	aapl	-2.68%	aapl 392.59	400.59	-10.82	21,457,740	402.64	392.15	403.41	404.50	235.56		15.54				25.26	
simple-stock-quotes	aapl	-2.68%	last trade: 392.59		change: -10.820								p/e ratio: 15.96					
smartmoney	aapl	(-2.68%)	392.59	$400.59	-10.82	23,337,156	$402.64	$392.15	$403.41	$404.50	$235.56			373,997,700	0.00%	$0.00		
stocknod	aapl	-2.682%	392.59 usd	400.59	-10.82	23,327,478	402.64	392.15	403.41	404.50	235.56	927,090,886						
stockpickr	aapl	-2.68%	$392.59 -10.82 | -2.68%	400.59	-10.82	23.33m	402.64	392.15	403.41	404.50	235.56							
stocksmart	aapl	%	$345.56	323		1,825,990	352.12	344.67										
stocktwits	aapl	-2.70%	392.50		-10.91													
streetinsider-com	aapl	2.68%	392.58	$400.59	-10.83	22,610,630	$402.64	$392.15	$403.41	$404.50	$235.56		15.54				$25.26	
thecramerreport	aapl		403.41	400.00	+4.91	16901026	404.50	399.68										
thestree	aapl	-2.68%	$392.59	400.59	-10.82	23328809	402.64	392.15	403.41	-404.5	235.56	9.27090886e8		3.69445718071e11				
tickerspy	aapl	-2.68%	$392.59	400.59	-10.82	23,335,420	402.64	392.15	403.41	404.50	235.56		16.0	373.9b	0.00%	$0.00		
tmx-quotemedia	aapl	-2.68%	392.590	400.590	-10.820	23,339,739	402.640	392.150	403.410	404.500	235.560	927,090,886	16.00	363,966,610,935			25.26	
updown	aapl	-2.68%	$392.59	$400.32	-$10.82	23,324,709	$402.64	$392.15	$403.41	$404.50	$235.56	927.09b	15.54	$369.44b				
wallstreetsurvivor	aapl	-2.68%	392.59	400.59	-10.82	23,327,478	402.64	392.15		404.50	235.56		16.00	$374b			15.15	
yahoo-finance	aapl	2.68%	392.59	400.32	10.82	23,335,256	402.64	392.15	403.41	404.50	235.56		15.53	363.89b			25.28	
ycharts-com	aapl	-2.70%	392.50		-10.91					404.50	235.56		15.54	362.97b	0.00%		25.26	
zacks	aapl	(-2.68%)	392.59		-10.82	vol.  23,337,535	402.64	392.15		404.50	235.56		15.97	373.06 b	0.00	0.00	25.26	
advfn	ese	-2.30	35.21	35.76	-0.83	160598	35.82	35.13										
barchart	ese	-2.30%	35.21	35.76	-0.83	160,598	35.82	35.13	36.04	42.97	28.59		15.79	$935.18 m	0.87%	$0.32	+2.33	
barrons	ese	2.30%	35.21	35.76	-0.83	158,177	35.82	35.13				26.74 million		$989.44 million	0.91%	$0.08		
bloomberg	ese	-2.303%	35.210	35.760	-0.830	160,598	35.820	35.130		43.15	28.84	26.605mil	15.112	936.774mil	0.909	0.080 regular cash	2.330	
boston-com	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
bostonmerchant	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
business-insider	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
chron	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
cio-com	ese	-2.30%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353	15.11	937m	0.9	0.32		
cnn-money	ese	-2.30%	35.21	35.76	-0.83	160,598	35.82	35.13	36.04				15.1	$936.8m	0.91%			
easystockalterts	ese	-2.32%	35.21	35.76	-0.83	160598	35.82	35.13	36.04	43.15	28.84		15.11				2.33	
eresearch-fidelity-com	ese	-2.30%	35.2100	35.7600	-0.8300	+19.65%	35.8200	35.1300	36.0400	43.1500	28.8400	26,605,000	7.73	$958.84m	$0.080000	07/20/11		
finance-abc7-com	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
finance-abc7chicago-com	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
financial-content	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
finapps-forbes-com	ese	-2.3%	$35.21	35.76	-0.83	160,598	35.82	35.13	36.04	43.15	28.84	27 mil	15.1	937 mil	0.9	0.32	2.33	
finviz	ese	-2.30%	35.21			160,598			36.04	-18.06%	23.16%	26.61m	15.47	959.02m		0.32	2.33	
fool	ese	-2.30%	$35.21	$35.76	-0.83	158,177	$35.82	$35.13	$36.04	$43.15	$28.84		15.80	$936.77m	1.00%	0.32		
foxbusiness	ese		$35.21		-0.83	161,481			$36.04									
google-finance	ese	(-2.30%)	35.21	35.76	-0.83	160,598.00	35.82	35.13		43.15	28.84	26.61m	15.08	936.77m	0.91	0.08	2.33	
howthemarketworks	ese	-2.303%	35.21	35.76	-0.83	158,177	35.82	35.13	36.04									
hpcwire	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
insidestocks	ese	-2.30%	35.21	35.76	-0.83	158177	35.82	35.13					price earnings ratio: 15.11					
investopedia	ese	-2.30 %	$35.21	35.76	-0.83				36.04									
investorguide	ese	-2.30%	35.21	35.76	-0.83		35.82	35.13		43.15	28.84		15.41	936.8m			2.338	
marketintellisearch	ese	-2.3 %	$35.21	$35.76	-0.83	135.20k	$35.82	$35.13	$36.04			26.61m	15.47	0.96b	0.89 %		2.33	
marketwatch	ese	-2.30%	$35.21	open: 35.76	-0.83	2,573	$35.82	$35.13	$36.04	$43.15	$28.84		15.15	$989.44m	0.91%	0.08	2.32	
minyanville	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
msn-money	ese	-2.30%	35.21	35.76	-0.83	160,598	35.82	35.13	36.04	43.15	28.84	26.61 mil	15.05	958.86 mil	0.89%	0.32	2.33	
nasdaq-com	ese	2.3%	$ 35.21		0.83	160,598	$ 35.82	$ 35.13	$ 36.04	$ 43.15	$ 28.84	26,605,000	15.11	$ 936,762,050	0.89 %	$0.320000	$ 2.33	
optimum	ese	-2.30%	35.21 ( 4:15 pm edt)	35.76	-0.83	160,598	35.82	35.13	36.04	43.15	28.84	26.61m	15.1	936.8m	0.91	0.32	2.33	
paidcontent	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
pc-quote	ese	-2.30%	35.21	35.76	-0.83	160,598	35.82	35.13	36.04	43.15	28.84	27,791,306	15.71795	978,532,000		0.08		
personal-wealth-biz	ese	-2.30%	35.21	35.76	-0.83	161,481	35.82	35.13	36.04	43.15	28.84		15.41		0.89	0.32	2.338	
predictwallstreet	ese	-2.30%	35.21		-0.83	160,598												
raymond-james	ese	-2.30	35.21	35.76	-0.83	160,598	35.82	35.13	35.21	43.15	28.84		14.92				2.36	
renewable-energy-world	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
screamingmedia	ese																	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	-2.30%	last trade: 35.21		change: -0.830								p/e ratio: 15.41					
smartmoney	ese	(-2.30%)	35.21	$35.76	-0.83	160,598	$35.82	$35.13	$36.04	$43.15	$28.84			958,900	0.89%	$0.08		
stocknod	ese	-2.303%	35.21 usd	35.76	-0.8300	160,598	35.82	35.13	36.04	43.15	28.84	26,605,353						
stockpickr	ese	-2.30%	$35.21 -0.83 | -2.30%	35.76	-0.83	160.60k	35.82	35.13	36.04	43.15	28.84							
stocksmart	ese	%	$36.39	38.75		14,408	37.48	36.37										
stocktwits	ese	-2.30%	35.21		-0.83													
streetinsider-com	ese	2.3%	35.21	$35.76	-0.83	160,598	$35.82	$35.13	$36.04	$43.15	$28.84		15.11				$2.33	
thecramerreport	ese		36.04	36.74	-0.74	77242	36.74	35.82										
thestree	ese	-2.3%	$35.21	35.76	-0.83	160598	35.82	35.13	36.04	-43.15	28.84	2.6605353e7		9.78544883e8				
tickerspy	ese	-2.30%	$35.21	35.76	-0.83	160,598	35.82	35.13	36.04	43.15	28.84		15.4	958.7m	0.89%	$0.08		
tmx-quotemedia	ese	-2.30%	35.210	35.760	-0.830	161,481	35.820	35.130	36.040	43.150	28.840	26,605,353	15.50	936,774,479	0.888	0.080 usd	2.33	
updown	ese	-2.30%	$35.21	$35.76	-$0.83	157,925	$35.82	$35.13	$36.04	$43.15	$28.84	26.60b	15.61	$979m			2.36	
wallstreetsurvivor	ese	-2.30%	35.21	35.76	-0.83	158,177	35.82	35.13		43.15	29.57		15.50	$959m	0.90%	0.24 -	1.68	
yahoo-finance	ese	2.30%	35.21	35.76	0.83	160,598	35.82	35.13	36.04	43.15	28.84		15.06	936.76m	0.90%	0.32	2.34	
ycharts-com	ese	-2.30%	35.21		-0.83					43.15	28.84		15.11	935.18m	0.92%		2.33	
zacks	ese	(-2.30%)	35.21		-0.83	vol.  160,598	35.82	35.13		43.15	28.84		15.47	958.84 m	0.89	0.32	2.33	
advfn	caty	-2.93	14.24	14.67	-0.43	719761	14.72	14.22										
barchart	caty	-2.93%	14.24	14.67	-0.43	1,308,744	14.72	14.22	14.67	18.96	9.30		18.05	$1.12 b	0.26%	$0.04	+0.55	
barrons	caty	2.93%	14.24	14.67	-0.43	717,152	14.72	14.22				77.07 million		$1.22 billion	0.28%	$0.01		
bloomberg	caty	-2.931%	14.240	14.670	-0.430	719,761	14.720	14.220		18.98	9.32	78.634mil	14.833	1,119.755mil	0.281	0.010 regular cash	0.960	
boston-com	caty	-2.931%	14.24 usd	14.67	-0.4300	719,761	14.72	14.22	14.67	18.98	9.320	78,634,462						
bostonmerchant	caty	-2.931%	14.24 usd	14.67	-0.4300	719,761	14.72	14.22	14.67	18.98	9.320	78,634,462						
business-insider	caty	-2.931%	14.24 usd	14.67	-0.4300	719,761	14.72	14.22	14.67	18.98	9.320	78,634,462						
chron	caty	-2.931%	14.24 usd	14.67	-0.4300	719,761	14.72	14.22	14.67	18.98	9.320	78,634,462						
cio-com	caty	-2.93%	14.24 usd	14.67	-0.4300	719,761	14.72	14.22	14.67	18.98	9.320	78,634,462	16.75	1b	0.3	0.04		
cnn-money	caty	-2.93%	14.24	14.72	-0.43	707,400	14.72	14.22	14.67				25.4	$1.1b	0.28%			
easystockalterts	caty	-2.93%	14.24	14.67	-0.43	717152	14.72	14.22	14.67	18.98	9.32		25.43				0.56	
eresearch-fidelity-com	caty	-2.93%	14.2400	14.6700	-0.4300	+24.22%	14.7200	14.2200	14.6700	18.9800	9.3200	78,634,000	18.20	$1.15b	$0.010000	06/10/11		
finance-abc7-com	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
financial-content	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
finapps-forbes-com	caty	-2.9%	$14.24	14.67	-0.43	717,152	14.72	14.22	14.67	18.98	9.32	79 mil	17.0	1 bil	0.3	0.04	0.84	
finviz	caty	-2.93%	14.24			717,152			14.67	-24.89%	53.11%	78.63m	17.16	1.12b		0.04	0.83	
fool	caty	-2.93%	$14.24	$14.67	-0.43	700,474	$14.72	$14.22	$14.67	$18.98	$9.32		17.80	$1.12b	0.40%	0.04		
foxbusiness	caty		$14.24		-0.43	719,761			$14.67									
google-finance	caty	(-2.93%)	14.24	14.67	-0.43	717,152.00	14.72	14.22		18.98	9.32	78.64m	17.13	1.12b	0.28	0.01	0.83	
howthemarketworks	caty	-2.931%	14.24	14.67	-0.43	699,374	14.72	14.22	14.67									
hpcwire	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
insidestocks	caty	-2.93%	14.24	14.67	-0.43	717152	14.72	14.22										
investopedia	caty	-2.93 %	$14.24	14.67	-0.43				14.67									
investorguide	caty	-2.93%	14.24	14.71	-0.43		14.72	14.22		18.98	9.32		26.67	1.120b			0.55	
marketintellisearch	caty	-2.93 %	$14.24	$14.71	-0.43	679.30k	$14.72	$14.22	$14.67			78.63m	17.67	1.15b	0.27 %		0.83	
marketwatch	caty	-2.93%	$14.24	open: 14.67	-0.43	34,952	$14.72	$14.22	$14.67	$18.98	$9.32		17.14	$1.22b	0.28%	0.01	0.83	
minyanville	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
msn-money	caty	-2.93%	14.24	14.67	-0.43	717,152	14.72	14.22	14.67	18.98	9.32	78.63 mil	16.75	1.15 bil	0.27%	0.04	0.83	
nasdaq-com	caty	2.93%	$ 14.24	$ 14.67	0.43	717,152	$ 14.72	$ 14.22	$ 14.67	$ 18.98	$ 9.32	78,634,000	16.95	$ 1,119,748,160	0.27 %	$0.040000	$ 0.84	
optimum	caty	-2.93%	14.24 ( 4:30 pm edt)	14.67	-0.43	717,152	14.72	14.22	14.67	18.98	9.32	78.63m	16.8	1.1b	0.28	0.04	0.85	
paidcontent	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
pc-quote	caty	-2.93%	14.24	14.67	-0.43	719,761	14.72	14.22	14.67	18.98	9.32	83,718,546	17.83529	1,192,152,000		0.01		
personal-wealth-biz	caty	-2.93%	14.24	14.71	-0.43	719,761	14.72	14.22	14.67	18.98	9.32		26.67		0.27	0.04	0.55	
predictwallstreet	caty	-2.93%	14.24		-0.43	717,152												
raymond-james	caty	-2.93	14.24	14.67	-0.43	717,152	14.72	14.22	14.24	18.98	9.32		16.95				0.84	
renewable-energy-world	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
screamingmedia	caty																	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	-2.93%	last trade: 14.24		change: -0.430								p/e ratio: 26.67					
smartmoney	caty	(-2.93%)	14.24	$14.67	-0.43	717,152	$14.72	$14.22	$14.67	$18.98	$9.32			1,153,600	0.27%	$0.01		
stocknod	caty	-2.931%	14.24 usd	14.67	-0.4300	717,152	14.72	14.22	14.67	18.98	9.320	78,634,462						
stockpickr	caty	-2.93%	$14.24 -0.43 | -2.93%	14.67	-0.43	717.15k	14.72	14.22	14.67	18.98	9.32							
stocksmart	caty	%	$15.565	16.95		68,887	16.34	15.56										
stocktwits	caty	-2.86%	14.25		-0.42													
streetinsider-com	caty	2.93%	14.24	$14.67	-0.43	717,152	$14.72	$14.22	$14.67	$18.98	$9.32		25.43				$0.56	
thecramerreport	caty		14.67	15.11	-0.49	591307	15.20	14.65										
thestree	caty	-2.93%	$14.24	14.67	-0.43	717152	14.72	14.22	14.67	-18.98	9.32	7.8634462e7		1.192098444e9				
tickerspy	caty	-2.93%	$14.24	14.67	-0.43	717,152	14.72	14.22	14.67	18.98	9.32		17.3	1.1b	0.27%	$0.01		
tmx-quotemedia	caty	-2.93%	14.240	14.670	-0.430	719,761	14.720	14.220	14.670	18.980	9.320	78,634,462	17.30	1,119,754,739	0.273	0.010 usd	0.85	
updown	caty	-2.93%	$14.24	$14.67	-$0.43	684,943	$14.72	$14.22	$14.67	$18.98	$9.32	78.63b	27.72	$1.19b			0.55	
wallstreetsurvivor	caty	-2.93%	14.24	14.67	-0.43	699,374	14.72	14.22		18.98	9.32		17.30	$1b	0.30%	0.04 -	-0.06	
yahoo-finance	caty	2.93%	14.24	14.71	0.43	717,152	14.72	14.22	14.67	18.98	9.32		25.89	1.12b	0.30%	0.04	0.55	
ycharts-com	caty	-2.86%	14.25		-0.42					18.98	9.32		16.38	1.12b	0.31%		0.87	
zacks	caty	(-2.93%)	14.24		-0.43	vol.  717,152	14.72	14.22		18.98	9.32		17.46	1.15 b	0.27	0.04	.84	
advfn	goog	-2.46	607.22	617.18	-15.3	3899771	620.95	604.75										
barchart	goog	-2.46%	607.22	617.18	-15.30	3,718,636	620.95	604.75	622.52	642.96	447.65		21.18	$195.23 b			+27.28	
barrons	goog	2.46%	607.22	617.18	-15.30	3.899m	620.95	604.75				323.25 million		$199.74 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	-2.458%	607.220	617.180	-15.300	3,899,771	620.950	604.750		642.96	447.65	252.993mil	21.897	195,720.800mil			27.720	
boston-com	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
bostonmerchant	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
business-insider	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
chron	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
cio-com	goog	-2.46%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468	21.90	154b				
cnn-money	goog	-2.46%	607.22	617.18	-15.30	3,897,894	620.95	604.75	622.52				21.9	$153.6b				
easystockalterts	goog	-2.48%	607.22	617.18	-15.30	3896683	620.95	604.75	622.52	642.96	447.65		21.90				27.73	
eresearch-fidelity-com	goog	-2.46%	607.2200	617.1800	-15.3000	+27.31%	620.9500	604.7500	622.5200	642.9600	447.6500	322,252,000	0.74	$200.61b				
finance-abc7-com	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
finance-abc7chicago-com	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
financial-content	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
finapps-forbes-com	goog	-2.5%	$607.22	617.18	-15.30	3,899,771	620.95	604.75	622.52	642.96	447.65	253 mil	20.8	154 bil	0.0	0.00	29.25	
finviz	goog	-2.46%	607.22			3,899,371			622.52	-5.56%	35.65%	322.25m	22.45	200.61b			27.73	
fool	goog	-2.46%	$607.22	$617.18	-15.30	3,899,771	$620.95	$604.75	$622.52	$642.96	$447.65		22.30	$195.68b				
foxbusiness	goog		$607.22		-15.30	3,905,314			$622.52									
google-finance	goog	(-2.46%)	607.22	617.18	-15.30	3.90m	620.95	604.75		642.96	447.65	322.25m	21.90	195.68b			27.73	
howthemarketworks	goog	-2.458%	607.22	617.18	-15.3	3,896,683	620.95	604.75	622.52									
hpcwire	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
insidestocks	goog	-2.46%	607.22	617.18	-15.30	3586510	620.95	604.75					price earnings ratio: 18.28					
investopedia	goog	-2.58 %	$606.49	617.18	-16.03				622.52									
investorguide	goog	-2.46%	607.22	617.18	-15.30		620.95	604.75		642.96	447.65		24.18	195.7b			25.75	
marketintellisearch	goog	-2.46 %	$607.20	$617.18	-15.32	3825.90k	$620.95	$604.75	$622.52			322.25m	22.45	200.61b	0.0 %		27.73	
marketwatch	goog	-2.46%	$606.37	open: 617.18	-15.30	10,916	$620.95	$604.75	$622.52	$642.96	$447.65		21.06	$199.74b			28.83	
minyanville	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
msn-money	goog	-2.46%	607.22	617.18	-15.30	3.9 mil	620.95	604.75	622.52	642.96	447.65	322.25 mil	24.40	200.61 bil			27.73	
nasdaq-com	goog	2.46%	$ 607.22	$ 617.18	15.30	3,899,771	$ 620.95	$ 604.75	$ 622.52	$ 642.96	$ 447.65	252,993,000	20.77	$ 153,622,409,460			$ 29.23	
optimum	goog	-2.46%	607.22 ( 4:00 pm edt)	617.18	-15.30	3,896,383	620.95	604.75	622.52	642.96	447.65	252.99m	21.9	153.6b			27.73	
paidcontent	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
pc-quote	goog	-2.46%	607.22	617.18	-15.30	3,908,814	620.95	604.75	622.52	642.96	447.65	258,745,908	24.86862	157,115,690,000				
personal-wealth-biz	goog	-2.46%	607.22	617.18	-15.30	3,904,914	620.95	604.75	622.52	642.96	447.65		24.18			0.00	25.75	
predictwallstreet	goog	-1.11%	615.63		-6.89	601,503												
raymond-james	goog	-2.46	607.22	617.18	-15.30	3,899,771	620.95	604.75	607.22	642.96	447.65		21.59				28.12	
renewable-energy-world	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
screamingmedia	goog																	
scroli	goog	-2.46%	goog 607.22	617.18	-15.30	3,291,407	620.95	604.75	622.52	642.96	447.65		21.90				27.73	
simple-stock-quotes	goog	-2.46%	last trade: 607.22		change: -15.300								p/e ratio: 24.18					
smartmoney	goog	(-2.46%)	607.22	$617.18	-15.30	3,899,771	$620.95	$604.75	$622.52	$642.96	$447.65			157,493,500	0.00%	$0.00		
stocknod	goog	-2.458%	607.22 usd	617.18	-15.30	3,896,683	620.95	604.75	622.52	642.96	447.65	252,993,468						
stockpickr	goog	-2.46%	$607.22 -15.30 | -2.46%	617.18	-15.30	3.90m	620.95	604.75	622.52	642.96	447.65							
stocksmart	goog	%	$525.82	596.74		314,719	533.15	525.36										
stocktwits	goog	-2.46%	607.24		-15.28													
streetinsider-com	goog	2.46%	607.22	$617.18	-15.3	3,896,683	$620.95	$604.75	$622.52	$642.96	$447.65		21.90				$27.73	
thecramerreport	goog		622.52	618.03	+3.54	2276875	627.4992	617.218										
thestree	goog	-2.46%	$607.22	617.18	-15.3	3899771	620.95	604.75	622.52	-642.96	447.65	3.22251825e8		1.56597896823e11				
tickerspy	goog	-2.46%	$607.22	617.18	-15.30	3,899,471	620.95	604.75	622.52	642.96	447.65		25.0	200.5b	0.00%	$0.00		
tmx-quotemedia	goog	-2.46%	607.220	617.180	-15.300	3,905,314	620.950	604.750	622.520	642.960	447.650	322,251,825	22.40	195,677,753,177			27.73	
updown	goog	-2.46%	$607.22	$617.18	-$15.30	3,898,611	$620.95	$604.75	$622.52	$642.96	$447.65	322.25b	23.70	$199.46b			26.12	
wallstreetsurvivor	goog	-2.46%	607.22	617.18	-15.30	3,896,683	620.95	604.75		642.96	447.65		22.40	$157b			26.31	
yahoo-finance	goog	2.46%	607.22	617.18	15.30	3,899,371	620.95	604.75	622.52	642.96	447.65		23.58	195.68b			25.75	
ycharts-com	goog	-2.45%	607.24		-15.28					642.96	447.65		21.90	195.68b	0.00%		27.73	
zacks	goog	(-2.46%)	607.22		-15.30	vol.  3,897,894	620.95	604.75		642.96	447.65		21.3	200.61 b	0.00	0.00	29.23	
advfn	airm	-1.94	72.34	73.38	-1.43	92126	73.77	71.88										
barchart	airm	-1.94%	72.34	73.38	-1.43	194,121	73.77	71.88	73.77	77.22	30.81		18.69	$911.48 m			+3.96	
barrons	airm	1.94%	72.34	73.38	-1.43	91,826	73.77	71.88				12.60 million		$938.27 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-1.938%	72.340	73.380	-1.430	92,126	73.770	71.880		77.22	30.81	12.642mil	18.549	914.503mil			3.900	
boston-com	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
bostonmerchant	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
business-insider	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
chron	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
cio-com	airm	-1.94%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229	18.27	916m				
cnn-money	airm	-1.94%today&rsquo;s change	72.34data as of 4:00pm et	73.38	-1.43	92,126	73.77	71.88	73.77				18.3	$915.5m				
easystockalterts	airm	-1.95%	72.34	73.38	-1.43	92126	73.77	71.88	73.77	77.22	30.81		18.27				3.96	
eresearch-fidelity-com	airm	-1.94%	72.3400	73.3800	-1.4300	+117.74%	73.7700	71.8800	73.7700	77.2200	30.8100	12,656,000	22.20	$933.63m				
finance-abc7-com	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
finance-abc7chicago-com	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
financial-content	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
finapps-forbes-com	airm	-1.9%	$72.34	73.38	-1.43	92,126	73.77	71.88	73.77	77.22	30.81	13 mil	18.3	914 mil	0.0	0.00	3.96	
finviz	airm	-1.74%	72.49			92,126			73.77	-6.13%	135.28%	12.66m	18.63	933.93m			3.96	
fool	airm	-1.94%	$72.34	$73.38	-1.43	92,126	$73.77	$71.88	$73.77	$77.22	$30.81		18.60	$915.55m				
foxbusiness	airm		$72.34		-1.43	95,336			$73.77									
google-finance	airm	(-1.94%)	72.34	73.38	-1.43	92,126.00	73.77	71.88		77.22	30.81	12.66m	18.26	915.55m			3.96	
howthemarketworks	airm	-1.938%	72.34	73.38	-1.43	92,126	73.77	71.88	73.77									
hpcwire	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
insidestocks	airm	-1.94%	72.34	73.38	-1.43	92126	73.77	71.88					price earnings ratio: 18.27					
investopedia	airm	-1.94 %	$72.34	73.38	-1.43				73.77									
investorguide	airm	-1.94%	72.34	73.38	-1.43		73.77	71.88		77.22	30.81		18.69	915.5m			3.948	
marketintellisearch	airm	-1.94 %	$72.34	$73.38	-1.43	100.70k	$73.77	$71.88	$73.77			12.66m	18.63	0.93b	0.0 %		3.96	
marketwatch	airm	-1.94%	$72.34	open: 73.38	-1.43	2,226	$73.77	$71.88	$73.77	$77.22	$30.81		18.47	$938.27m			3.92	
minyanville	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
msn-money	airm	-1.94%	72.34	73.38	-1.43	92,126	73.77	71.88	73.77	77.22	30.81	12.66 mil	18.27	933.65 mil			3.96	
nasdaq-com	airm	1.94%	$ 72.34	$ 73.38	1.43	92,126	$ 73.77	$ 71.88	$ 73.77	$ 77.22	$ 30.81	12,656,000	18.27	$ 915,535,040			$ 3.96	
optimum	airm	-1.94%	72.34 ( 4:00 pm edt)	73.38	-1.43	92,126	73.77	71.88	73.77	77.22	30.81	12.66m	18.3	915.6m			3.96	
paidcontent	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
pc-quote	airm	-1.94%	72.34	73.38	-1.43	95,336	73.77	71.88	73.77	77.22	30.81	12,896,854	18.63889	932,958,000				
personal-wealth-biz	airm	-1.94%	72.34	73.38	-1.43	95,336	73.77	71.88	73.77	77.22	30.81		18.69			0.00	3.948	
predictwallstreet	airm	-1.94%	72.34		-1.43	92,126												
raymond-james	airm	-1.94	72.34	73.38	-1.43	92,126	73.77	71.88	72.34	77.22	30.81		18.13				3.99	
renewable-energy-world	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
screamingmedia	airm																	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	-1.94%	last trade: 72.34		change: -1.430								p/e ratio: 18.69					
smartmoney	airm	(-1.94%)	72.34	$73.38	-1.43	92,126	$73.77	$71.88	$73.77	$77.22	$30.81			933,600	0.00%	$0.00		
stocknod	airm	-1.938%	72.34 usd	73.38	-1.430	92,126	73.77	71.88	73.77	77.22	30.81	12,656,229						
stockpickr	airm	-1.94%	$72.34 -1.43 | -1.94%	73.38	-1.43	92.13k	73.77	71.88	73.77	77.22	30.81							
stocksmart	airm	%	$60.15	55.97		10,798	61.35	59.35										
stocktwits	airm	-1.83%	72.42		-1.35													
streetinsider-com	airm	1.94%	72.34	$73.38	-1.43	92,126	$73.77	$71.88	$73.77	$77.22	$30.81		18.27				$3.96	
thecramerreport	airm		73.77	74.00	-0.04	94247	74.74	73.48										
thestree	airm	-1.94%	$72.34	73.38	-1.43	92126	73.77	71.88	73.77	-77.22	30.81	1.2656229e7		9.34156262e8				
tickerspy	airm	-1.94%	$72.34	73.38	-1.43	92,126	73.77	71.88	73.77	77.22	30.81		18.6	932.5m	0.00%	$0.00		
tmx-quotemedia	airm	-1.94%	72.340	73.380	-1.430	95,336	73.770	71.880	73.770	77.220	30.810	12,656,229	18.60	915,551,606			3.96	
updown	airm	-1.94%	$72.34	$73.38	-$1.43	91,826	$73.77	$71.88	$73.77	$77.22	$30.81	12.65b	18.50	$934m			3.99	
wallstreetsurvivor	airm	-1.94%	72.34	73.38	-1.43	92,126	73.77	71.88		77.22	30.81		18.60	$934m			3.50	
yahoo-finance	airm	1.94%	72.34	73.38	1.43	92,126	73.77	71.88	73.77	77.22	30.81		18.32	915.53m			3.95	
ycharts-com	airm	-1.83%	72.42		-1.35					77.22	30.81		18.29	912.49m	0.00%		3.96	
zacks	airm	(-1.94%)	72.34		-1.43	vol.  92,126	73.77	71.88		77.22	30.81		18.68	932.45 m	0.00	0.00	3.95	
advfn	cbb	-2.29	3.41	3.48	-0.08	1293282	3.53	3.39										
barchart	cbb	-2.29%	3.41	3.48	-0.08	1,293,282	3.53	3.39	3.49	3.64	2.27		12.25	$677.87 m			+0.06	
barrons	cbb	2.29%	3.41	3.48	-0.08	1.266m	3.53	3.39				204.00 million		$715.64 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-2.292%	3.410	3.480	-0.080	1,293,282	3.530	3.390		3.64	2.27	198.789mil	12.179	677.869mil			0.280	
boston-com	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,293,282	3.530	3.390	3.490	3.640	2.270	198,788,640						
bostonmerchant	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,293,282	3.530	3.390	3.490	3.640	2.270	198,788,640						
business-insider	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,293,282	3.530	3.390	3.490	3.640	2.270	198,788,640						
chron	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
cio-com	cbb	-2.29%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640	48.71	678m				
cnn-money	cbb	-2.29%	3.41	3.47	-0.08	1,284,687	3.53	3.39	3.49				48.7	$677.9m				
easystockalterts	cbb	-2.30%	3.41	3.48	-0.08	1286687	3.53	3.39	3.49	3.64	2.27		48.71				0.07	
eresearch-fidelity-com	cbb	-2.29%	3.4100	3.4800	-0.0800	+17.11%	3.5300	3.3900	3.4900	3.6400	2.2700	198,789,000	15.25	$693.77m				
finance-abc7-com	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
finance-abc7chicago-com	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
financial-content	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
finapps-forbes-com	cbb	-2.3%	$3.41	3.48	-0.08	1,286,687	3.53	3.39	3.49	3.64	2.27	199 mil	56.8	678 mil	0.0	0.00	0.06	
finviz	cbb	-2.29%	3.41			1,284,687			3.49	-6.32%	50.22%	198.79m	56.83	677.87m			0.06	
fool	cbb	-2.29%	$3.41	$3.48	-0.08	1,284,687	$3.53	$3.39	$3.49	$3.64	$2.27		48.10	$677.87m				
foxbusiness	cbb		$3.41		-0.08	1,293,282			$3.49									
google-finance	cbb	(-2.29%)	3.41	3.48	-0.08	1.29m	3.53	3.39		3.64	2.27	198.79m	53.82	677.87m			0.06	
howthemarketworks	cbb	-2.292%	3.41	3.48	-0.08	1,265,872	3.53	3.39	3.49									
hpcwire	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
insidestocks	cbb	-2.29%	3.41	3.48	-0.08	1266072	3.53	3.39					price earnings ratio: 12.18					
investopedia	cbb	-2.29 %	$3.41	3.48	-0.08				3.49									
investorguide	cbb	-2.29%	3.41	3.48	-0.08		3.53	3.39		3.64	2.27		51.32	677.9m			0.068	
marketintellisearch	cbb	-2.29 %	$3.41	$3.48	-0.08	1260.70k	$3.53	$3.39	$3.49			198.79m	58.17	0.69b	0.0 %		0.06	
marketwatch	cbb	-2.29%	$3.41	open: 3.48	-0.08	74,587	$3.53	$3.39	$3.49	$3.64	$2.27		52.38	$715.64m			0.07	
minyanville	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
msn-money	cbb	-2.29%	3.41	3.48	-0.08	1.29 mil	3.53	3.39	3.49	3.64	2.27	198.79 mil	48.71	693.77 mil			0.06	
nasdaq-com	cbb	2.29%	$ 3.41		0.08	1,286,687	$ 3.53	$ 3.39	$ 3.49	$ 3.64	$ 2.27	198,789,000	56.83	$ 677,870,490			$ 0.06	
optimum	cbb	-2.29%	3.41 ( 4:15 pm edt)	3.48	-0.08	1,286,687	3.53	3.39	3.49	3.64	2.27	198.79m	48.7	677.9m			0.07	
paidcontent	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
pc-quote	cbb	-2.29%	3.41	3.48	-0.08	1,286,687	3.53	3.39	3.49	3.64	2.27	199,954,927	49.0	681,846,000				
personal-wealth-biz	cbb	-2.29%	3.41	3.48	-0.08	1,293,282	3.53	3.39	3.49	3.64	2.27		51.32			0.00	0.068	
predictwallstreet	cbb	-2.29%	3.41		-0.08	1,286,687												
raymond-james	cbb	-2.29	3.41	3.48	-0.08	1,286,687	3.53	3.39	3.41	3.64	2.27		56.83				0.06	
renewable-energy-world	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
screamingmedia	cbb																	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-2.29%	last trade: 3.41		change: -0.080								p/e ratio: 51.32					
smartmoney	cbb	(-2.29%)	3.41	$3.48	-0.08	1,286,687	$3.53	$3.39	$3.49	$3.64	$2.27			693,800	0.00%	$0.10		
stocknod	cbb	-2.292%	3.410 usd	3.480	-0.0800	1,286,687	3.530	3.390	3.490	3.640	2.270	198,788,640						
stockpickr	cbb	-2.29%	$3.41 -0.08 | -2.29%	3.48	-0.08	1.28m	3.53	3.39	3.49	3.64	2.27							
stocksmart	cbb	%	$3.04	2.82		118,351	3.19	3										
stocktwits	cbb	-2.29%	3.41		-0.08													
streetinsider-com	cbb	2.29%	3.41	$3.48	-0.08	1,286,687	$3.53	$3.39	$3.49	$3.64	$2.27		48.71				$0.07	
thecramerreport	cbb		3.49	3.45	+0.06	1487896	3.51	3.43										
thestree	cbb	-2.29%	$3.41	3.48	-0.08	1284687	3.53	3.39	3.49	-3.64	2.27	1.9878864e8		6.81845035e8				
tickerspy	cbb	-2.29%	$3.41	3.48	-0.08	1,286,687	3.53	3.39	3.49	3.64	2.27		49.9	693.7m	0.00%	$0.00		
tmx-quotemedia	cbb	-2.29%	3.410	3.480	-0.080	1,293,282	3.530	3.390	3.490	3.640	2.270	198,788,640	49.90	677,869,262			0.07	
updown	cbb	-2.29%	$3.41	$3.48	-$0.08	1,217,419	$3.53	$3.39	$3.49	$3.64	$2.27	198.78b	52.83	$682m			0.06	
wallstreetsurvivor	cbb	-2.29%	3.41	3.48	-0.08	1,265,872	3.53	3.39		3.64	2.27		49.90	$694m			0.09	
yahoo-finance	cbb	2.29%	3.41	3.48	0.08	1,286,687	3.53	3.39	3.49	3.64	2.27		50.15	677.87m			0.07	
ycharts-com	cbb	-2.29%	3.41		-0.08					3.64	2.27		48.71	677.87m	0.00%		0.07	
zacks	cbb	(-2.29%)	3.41		-0.08	vol.  1,286,687	3.53	3.39		3.64	2.27		12.46	693.77 m	0.00	0.00	.28	
advfn	upl	-0.15	47.04	46.73	-0.07	1750393	47.51	46.64										
barchart	upl	-0.15%	47.04	46.73	-0.07	1,750,393	47.51	46.64	47.11	51.20	37.10		21.33	$7.18 b			+2.14	
barrons	upl	0.15%	47.04	46.73	-0.07	1.750m	47.51	46.64				154.25 million		$7.24 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	-0.149%	47.040	46.730	-0.070	1,750,393	47.510	46.640		51.20	37.10	152.930mil	21.479	7,193.849mil			2.190	
boston-com	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
bostonmerchant	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
business-insider	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
chron	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
cio-com	upl	-0.15%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455	22.08	7b				
cnn-money	upl	-0.15%	47.04	46.83	-0.07	1,750,393	47.51	46.64	47.11				22.1	$7.2b				
easystockalterts	upl	-0.15%	47.04	46.73	-0.07	1750393	47.51	46.64	47.11	50.97	37.10		22.08				2.13	
eresearch-fidelity-com	upl	-0.15%	47.0400	46.7300	-0.0700	+6.70%	47.5100	46.6400	47.1100	51.2000	37.1000	152,930,000	8.50	$7.20b				
finance-abc7-com	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
financial-content	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
finapps-forbes-com	upl	-0.2%	$47.04	46.73	-0.07	1,750,393	47.51	46.64	47.11	51.20	37.10	153 mil	22.0	7 bil	0.0	0.00	2.14	
finviz	upl	-0.15%	47.04			1,750,393			47.11	-8.12%	26.79%	152.93m	21.98	7.19b			2.14	
fool	upl	-0.15%	$47.04	$46.73	-0.07	1,750,393	$47.51	$46.64	$47.11	$51.20	$37.10		22.10	$7.19b				
foxbusiness	upl		$47.04		-0.07	1,750,393			$47.11									
google-finance	upl	(-0.15%)	47.04	46.73	-0.07	1.75m	47.51	46.64		51.20	37.10	152.93m	21.94	7.19b			2.14	
howthemarketworks	upl	-0.149%	47.04	46.73	-0.07	1,749,780	47.51	46.64	47.11									
hpcwire	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
insidestocks	upl	-0.15%	47.04	46.73	-0.07	1749780	47.51	46.64					price earnings ratio: 21.29					
investopedia	upl	-0.15 %	$47.04	46.73	-0.07				47.11									
investorguide	upl	-0.15%	47.04	46.73	-0.07		47.51	46.64		51.20	37.10		22.02	7.194b			2.139	
marketintellisearch	upl	-0.15 %	$47.04	$46.73	-0.07	1741.10k	$47.51	$46.64	$47.11			152.93m	22.01	7.20b	0.0 %		2.14	
marketwatch	upl	-0.15%	$47.04	open: 46.73	-0.07	2,056	$47.51	$46.64	$47.11	$51.20	$37.10		21.96	$7.24b			2.14	
minyanville	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
msn-money	upl	-0.15%	47.04	46.73	-0.07	1.75 mil	47.51	46.64	47.11	51.20	37.10	152.93 mil	21.58	7.2 bil			2.14	
nasdaq-com	upl	0.15%	$ 47.04		0.07	1,750,393	$ 47.51	$ 46.64	$ 47.11	$ 51.20	$ 37.10	152,930,000	21.98	$ 7,193,827,200			$ 2.14	
optimum	upl	-0.15%	47.04 ( 4:15 pm edt)	46.73	-0.07	1,750,393	47.51	46.64	47.11	50.97	37.10	152.93m	22.1	7.2b			2.13	
paidcontent	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
pc-quote	upl	-0.15%	47.04	46.73	-0.07	1,750,393	47.51	46.64	47.11	51.20	37.10	153,255,102	21.62385	7,209,120,000				
personal-wealth-biz	upl	-0.15%	47.04	46.73	-0.07	1,750,393	47.51	46.64	47.11	51.20	37.10		22.02			0.00	2.139	
predictwallstreet	upl	-0.15%	47.04		-0.07	1,750,393												
raymond-james	upl	-0.15	47.04	46.73	-0.07	1,750,393	47.51	46.64	47.04	51.20	37.10		21.68				2.17	
renewable-energy-world	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
screamingmedia	upl																	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	-0.15%	last trade: 47.04		change: -0.070								p/e ratio: 22.02					
smartmoney	upl	(-0.15%)	47.04	$46.73	-0.07	1,750,393	$47.51	$46.64	$47.11	$51.20	$37.10			7,204,600	0.00%	$0.00		
stocknod	upl	-0.1486%	47.04 usd	46.73	-0.0700	1,750,393	47.51	46.64	47.11	50.97	37.10	152,930,455						
stockpickr	upl	-0.15%	$47.04 -0.07 | -0.15%	46.73	-0.07	1.75m	47.51	46.64	47.11	51.20	37.10							
stocksmart	upl	%	$47.43	47.73		113,648	48.82	47.26										
stocktwits	upl	-0.13%	47.05		-0.06													
streetinsider-com	upl	0.15%	47.04	$46.73	-0.07	1,750,393	$47.51	$46.64	$47.11	$50.97	$37.10		22.08				$2.13	
thecramerreport	upl		47.11	47.01	-0.03	1046149	47.82	47.01										
thestree	upl	-0.15%	$47.04	46.73	-0.07	1750393	47.51	46.64	47.11	-51.2	37.1	1.52930455e8		7.209141649e9				
tickerspy	upl	-0.15%	$47.04	46.73	-0.07	1,750,393	47.51	46.64	47.11	51.20	37.10		21.6	7.1b	0.00%	$0.00		
tmx-quotemedia	upl	-0.15%	47.040	46.730	-0.070	1,750,393	47.510	46.640	47.110	51.200	37.100	152,930,455	22.10	7,193,848,603			2.13	
updown	upl	-0.15%	$47.04	$46.73	-$0.07	1,749,380	$47.51	$46.64	$47.11	$51.20	$37.10	152.93b	21.73	$7.20b			2.17	
wallstreetsurvivor	upl	-0.15%	47.04	46.73	-0.07	1,749,780	47.51	46.64		51.20	37.10		22.10	$7b			3.01	
yahoo-finance	upl	0.15%	47.04	46.73	0.07	1,750,393	47.51	46.64	47.11	51.20	37.10		21.99	7.19b			2.14	
ycharts-com	upl	-0.13%	47.05		-0.06					51.20	37.10			7.18b	0.00%			
zacks	upl	(-0.15%)	47.04		-0.07	vol.  1,750,393	47.51	46.64		51.20	37.10		21.32	7.20 b	0.00	0.00	2.21	
advfn	irc	-3.18	8.82	9.09	-0.29	494561	9.12	8.78										
barchart	irc	-3.18%	8.82	9.09	-0.29	494,561	9.12	8.78	9.11	9.99	7.11		14.05	$775.10 m	6.24%	$0.57	+0.02	
barrons	irc	3.18%	8.82	9.09	-0.29	494,561	9.12	8.78				86.04 million		$823.24 million	6.46%	$0.05		
bloomberg	irc	-3.183%	8.820	9.090	-0.290	494,561	9.120	8.780		9.99	7.39	88.734mil	58.800	782.630mil	6.404	0.048 regular cash	0.150	
boston-com	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
bostonmerchant	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
business-insider	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
chron	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
cio-com	irc	-3.18%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503		783m	6.1	0.57		
cnn-money	irc	-3.18%today&rsquo;s change	8.82data as of 4:03pm et	9.09	-0.29	494,561	9.12	8.79	9.11				nm	$782.6m	6.46%			
easystockalterts	irc	-3.19%	8.82	9.09	-0.29	494561	9.12	8.78	9.11	9.99	7.39						-0.02	
eresearch-fidelity-com	irc	-3.18%	8.8200	9.0900	-0.2900	+10.96%	9.1200	8.7800	9.1100	9.9900	7.3900	88,734,000	7.98	$808.37m	$0.047500	08/17/11		
finance-abc7-com	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
finance-abc7chicago-com	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
financial-content	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
finapps-forbes-com	irc	-3.2%	$8.82	9.09	-0.29	494,561	9.12	8.78	9.11	9.99	7.39	89 mil	441.0	783 mil	6.5	0.57	0.02	
finviz	irc	-3.18%	8.82			497,161			9.11	-10.71%	26.80%	88.73m	455.50	808.33m		0.57	0.02	
fool	irc	-3.18%	$8.82	$9.09	-0.29	494,561	$9.12	$8.78	$9.11	$9.99	$7.39		461.00	$782.63m	6.90%	0.57		
foxbusiness	irc		$8.82		-0.29	501,565			$9.11									
google-finance	irc	(-3.18%)	8.82	9.09	-0.29	494,561.00	9.12	8.78		9.99	7.39	88.73m	443.66	782.63m	6.46	0.05	0.02	
howthemarketworks	irc	-3.183%	8.82	9.09	-0.29	494,561	9.12	8.78	9.11									
hpcwire	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
insidestocks	irc	-3.18%	8.82	9.09	-0.29	494561	9.12	8.78					price earnings ratio: 18.00					
investopedia	irc	-3.18 %	$8.82	9.09	-0.29				9.11									
investorguide	irc	-3.18%	8.82	9.09	-0.29		9.12	8.78		9.99	7.39		433.81	782.6m			0.021	
marketintellisearch	irc	-3.18 %	$8.82	$9.09	-0.29	556.60k	$9.12	$8.78	$9.11			88.73m	455.50	0.81b	6.26 %		0.02	
marketwatch	irc	-3.18%	$8.82	open: 9.09	-0.29	7,190	$9.12	$8.78	$9.11	$9.99	$7.39		1603.64	$823.24m	6.46%	0.05	0.01	
minyanville	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
msn-money	irc	-3.18%	8.82	9.09	-0.29	494,561	9.12	8.78	9.11	9.99	7.39	88.73 mil	-441.00	808.36 mil	6.26%	0.57	0.04	
nasdaq-com	irc	3.18%	$ 8.82		0.29	494,561	$ 9.12	$ 8.78	$ 9.11	$ 9.99	$ 7.39	88,734,000	441	$ 782,633,880	6.26 %	$0.570000	$ 0.02	
optimum	irc	-3.18%	8.82 ( 4:03 pm edt)	9.09	-0.29	494,561	9.12	8.78	9.11	9.99	7.39	88.73m		782.6m	6.46	0.57	-0.02	
paidcontent	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
pc-quote	irc	-3.18%	8.82	9.09	-0.29	501,565	9.12	8.78	9.11	9.99	7.39	91,828,957		809,931,000		0.0475		
personal-wealth-biz	irc	-3.18%	8.82	9.09	-0.29	501,565	9.12	8.78	9.11	9.99	7.39		433.81		6.32	0.576	0.021	
predictwallstreet	irc	-3.18%	8.82		-0.29	494,561												
raymond-james	irc	-3.18	8.82	9.09	-0.29	494,561	9.12	8.78	8.82	9.99	7.39						0.00	
renewable-energy-world	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
screamingmedia	irc																	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	-3.18%	last trade: 8.82		change: -0.290								p/e ratio: 433.81					
smartmoney	irc	(-3.18%)	8.82	$9.09	-0.29	494,561	$9.12	$8.78	$9.11	$9.99	$7.39			808,400	6.26%	$0.05		
stocknod	irc	-3.183%	8.820 usd	9.090	-0.2900	494,561	9.120	8.780	9.110	9.990	7.390	88,733,503						
stockpickr	irc	-3.18%	$8.82 -0.29 | -3.18%	9.09	-0.29	494.56k	9.12	8.78	9.11	9.99	7.39							
stocksmart	irc	%	$8.845	8.85		45,028	9.17	8.845										
stocktwits	irc	-3.18%	8.82		-0.29													
streetinsider-com	irc	3.18%	8.82	$9.09	-0.29	494,561	$9.12	$8.78	$9.11	$9.99	$7.39						$-0.02	
thecramerreport	irc		9.11	9.14	-0.02	161612	9.17	9.03										
thestree	irc	-3.18%	$8.82	9.09	-0.29	494561	9.12	8.78	9.11	-9.99	7.39	8.8733503e7		8.10136882e8				
tickerspy	irc	-3.18%	$8.82	9.09	-0.29	494,561	9.12	8.78	9.11	9.99	7.39		0.0	808.1m	6.26%	$0.05		
tmx-quotemedia	irc	-3.18%	8.820	9.090	-0.290	501,565	9.120	8.780	9.110	9.990	7.390	88,733,503	455.50	782,629,496	6.257	0.048 usd	0.02	
updown	irc	-3.18%	$8.82	$9.09	-$0.29	494,155	$9.12	$8.78	$9.11	$9.99	$7.39	88.73b	437.20	$810m			0.02	
wallstreetsurvivor	irc	-3.18%	8.82	9.09	-0.29	494,561	9.12	8.78		9.99	7.39		455.50	$808m	6.30%	0.57 -	0.00	
yahoo-finance	irc	3.18%	8.82	9.09	0.29	494,561	9.12	8.78	9.11	9.99	7.39		420.00	782.63m	6.10%	0.57	0.02	
ycharts-com	irc	-3.18%	8.82		-0.29					9.99	7.39		521.89	775.10m	6.40%		0.02	
zacks	irc	(-3.18%)	8.82		-0.29	vol.  494,561	9.12	8.78		9.99	7.39		14.02	808.16 m	6.26	0.57	.65	
advfn	pbny	-2.82	7.59	7.78	-0.22	170505	7.9	7.55										
barchart	pbny	-2.82%	7.59	7.78	-0.22	983,557	7.90	7.55	7.81	10.95	7.55		17.57	$289.94 m	2.91%	$0.24	+0.54	
barrons	pbny	2.82%	7.59	7.78	-0.22	170,505	7.90	7.55				38.19 million		$319.11 million	3.16%	$0.06		
bloomberg	pbny	-2.817%	7.590	7.780	-0.220	170,505	7.900	7.550		11.09	7.55	38.006mil	15.490	288.464mil	3.162	0.060 regular cash	0.490	
boston-com	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
bostonmerchant	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
business-insider	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
chron	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
cio-com	pbny	-2.82%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034	13.80	289m	2.9	0.24		
cnn-money	pbny	-2.82%	7.59	7.78	-0.22	170,505	7.90	7.55	7.81				13.6	$288.7m	3.16%			
easystockalterts	pbny	-2.83%	7.59	7.78	-0.22	170505	7.90	7.55	7.81	11.09	7.80		13.80				0.55	
eresearch-fidelity-com	pbny	-2.82%	7.5900	7.7800	-0.2200	-21.82%	7.9000	7.5500	7.8100	11.0900	7.8000	38,035,000	14.38	$297.05m	$0.060000	05/19/11		
finance-abc7-com	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
finance-abc7chicago-com	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
financial-content	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
finapps-forbes-com	pbny	-2.8%	$7.59	7.78	-0.22	170,505	7.90	7.55	7.81	11.09	7.80	38 mil	16.1	289 mil	3.2	0.24	0.47	
finviz	pbny	-2.82%	7.59			170,505			7.81	-30.71%	-1.58%	38.04m	14.06	288.72m		0.24	0.54	
fool	pbny	-2.82%	$7.59	$7.78	-0.22	157,605	$7.90	$7.55	$7.81	$11.09	$7.80		15.00	$288.69m	2.90%	0.24		
foxbusiness	pbny		$7.59		-0.22	171,767			$7.81									
google-finance	pbny	(-2.82%)	7.59	7.78	-0.22	170,505.00	7.90	7.55		11.09	7.55	38.01m	16.18	288.46m	3.16	0.06	0.47	
howthemarketworks	pbny	-2.817%	7.59	7.78	-0.22	170,505	7.9	7.55	7.81									
hpcwire	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
insidestocks	pbny	-2.82%	7.59	7.78	-0.22	170505	7.90	7.55										
investopedia	pbny	-2.82 %	$7.59	7.78	-0.22				7.81									
investorguide	pbny	-2.82%	7.59	7.78	-0.22		7.90	7.55		11.09	7.80		14.46	284.6m			0.54	
marketintellisearch	pbny	-2.82 %	$7.59	$7.78	-0.22	156.80k	$7.90	$7.55	$7.81			38.04m	14.46	0.30b	3.07 %		0.54	
marketwatch	pbny	-2.82%	$7.59	open: 7.78	-0.22	5,815	$7.90	$7.55	$7.81	$11.09	$7.55		13.92	$319.11m	3.16%	0.06	0.55	
minyanville	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
msn-money	pbny	-2.82%	7.59	7.78	-0.22	170,505	7.90	7.55	7.81	11.09	7.80	38.04 mil	15.81	297.05 mil	3.07%	0.24	0.47	
nasdaq-com	pbny	2.82%	$ 7.59	$ 7.78	0.22	170,505	$ 7.90	$ 7.55	$ 7.81	$ 11.09	$ 7.80	38,035,000	16.15	$ 288,685,650	3.07 %	$0.240000	$ 0.47	
optimum	pbny	-2.82%	7.59 ( 4:30 pm edt)	7.78	-0.22	170,505	7.90	7.55	7.81	11.09	7.80	38.04m	13.8	288.7m	3.16	0.24	0.55	
paidcontent	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
pc-quote	pbny	-2.82%	7.59	7.78	-0.22	170,505	7.9	7.55	7.81	11.09	7.86	41,392,503	15.2963	314,169,000		0.06		
personal-wealth-biz	pbny	-2.82%	7.59	7.78	-0.22	171,767	7.90	7.55	7.81	11.09	7.80		14.46		3.07	0.24	0.54	
predictwallstreet	pbny	-2.82%	7.59		-0.22	170,505												
raymond-james	pbny	-2.82	7.59	7.78	-0.22	170,505	7.90	7.55	7.59	11.09	7.80		14.32				0.53	
renewable-energy-world	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
screamingmedia	pbny																	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	-2.82%	last trade: 7.59		change: -0.220								p/e ratio: 14.46					
smartmoney	pbny	(-2.82%)	7.59	$7.78	-0.22	170,505	$7.90	$7.55	$7.81	$11.09	$7.80			297,100	3.07%	$0.06		
stocknod	pbny	-2.817%	7.590 usd	7.780	-0.2200	170,505	7.900	7.550	7.810	11.09	7.800	38,035,034						
stockpickr	pbny	-2.82%	$7.59 -0.22 | -2.82%	7.78	-0.22	170.51k	7.90	7.55	7.81	11.09	7.80							
stocksmart	pbny	%	$8.7	10.51		6,920	9.16	8.68										
stocktwits	pbny	-2.94%	7.58		-0.23													
streetinsider-com	pbny	2.82%	7.59	$7.78	-0.22	170,505	$7.90	$7.55	$7.81	$11.09	$7.80		13.80				$0.55	
thecramerreport	pbny		7.81	8.15	-0.45	783806	8.30	7.80										
thestree	pbny	-2.82%	$7.59	7.78	-0.22	170505	7.9	7.55	7.81	-11.09	7.8	3.8035034e7		3.14169381e8				
tickerspy	pbny	-2.82%	$7.59	7.78	-0.22	170,505	7.90	7.55	7.81	11.09	7.80		16.3	297.3m	3.07%	$0.06		
tmx-quotemedia	pbny	-2.82%	7.590	7.780	-0.220	171,767	7.900	7.550	7.810	11.090	7.550	38,035,034	14.20	288,685,908	3.162	0.060 usd	0.55	
updown	pbny	-2.82%	$7.59	$7.78	-$0.22	157,605	$7.90	$7.55	$7.81	$11.09	$7.80	38.03b	15.24	$314m			0.54	
wallstreetsurvivor	pbny	-2.82%	7.59	7.78	-0.22	170,505	7.90	7.55		11.09	7.80		14.20	$297m	3.10%	0.24 -	0.54	
yahoo-finance	pbny	2.82%	7.59	7.78	0.22	170,505	7.90	7.55	7.81	11.09	7.55		14.06	284.59m	2.80%	0.24	0.54	
ycharts-com	pbny	-2.94%	7.58		-0.23					11.09	7.80		13.78	289.56m	2.99%		0.55	
zacks	pbny	(-2.82%)	7.59		-0.22	vol.  170,505	7.90	7.55		11.09	7.55		18.59	297.05 m	3.07	0.24	.42	
advfn	rden	-2.46	32.12	32.68	-0.81	145125	32.89	32.01										
barchart	rden	-2.46%	32.12	32.68	-0.81	162,313	32.89	32.01	32.93	34.62	14.31		22.16	$923.77 m			+1.32	
barrons	rden	2.46%	32.12	32.68	-0.81	115,316	32.89	32.01				28.79 million		$984.41 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	-2.460%	32.120	32.680	-0.810	145,125	32.890	32.010		34.62	14.31	29.030mil	20.857	932.455mil			1.540	
boston-com	rden	-2.460%	32.12 usd	32.68	-0.8100	145,125	32.89	32.01	32.93	34.62	14.31	29,030,350						
bostonmerchant	rden	-2.460%	32.12 usd	32.68	-0.8100	145,125	32.89	32.01	32.93	34.62	14.31	29,030,350						
business-insider	rden	-2.460%	32.12 usd	32.68	-0.8100	145,125	32.89	32.01	32.93	34.62	14.31	29,030,350						
chron	rden	-2.460%	32.12 usd	32.68	-0.8100	143,490	32.89	32.01	32.93	34.62	14.31	29,030,350						
cio-com	rden	-2.46%	32.12 usd	32.68	-0.8100	143,490	32.89	32.01	32.93	34.62	14.31	29,030,350	24.33	932m				
cnn-money	rden	-2.46%	32.12	32.68	-0.81	115,934	32.89	32.01	32.93				24.3	$932.4m				
easystockalterts	rden	-2.48%	32.12	32.68	-0.81	138942	32.89	32.01	32.93	34.62	14.31		24.33				1.32	
eresearch-fidelity-com	rden	-2.46%	32.1200	32.6800	-0.8100	+105.56%	32.8900	32.0100	32.9300	34.6200	14.3100	29,030,000	6.53	$955.96m				
finance-abc7-com	rden	-2.460%	32.12 usd	32.68	-0.8100	138,942	32.89	32.01	32.93	34.62	14.31	29,030,350						
finance-abc7chicago-com	rden	-2.460%	32.12 usd	32.68	-0.8100	138,942	32.89	32.01	32.93	34.62	14.31	29,030,350						
financial-content	rden	-2.460%	32.12 usd	32.68	-0.8100	138,942	32.89	32.01	32.93	34.62	14.31	29,030,350						
finapps-forbes-com	rden	-2.5%	$32.12	32.68	-0.81	138,942	32.89	32.01	32.93	34.62	14.31	29 mil	24.3	932 mil	0.0	0.00	1.32	
finviz	rden	-2.46%	32.12			141,461			32.93	-7.22%	124.46%	29.03m	24.95	955.96m			1.32	
fool	rden	-2.46%	$32.12	$32.68	-0.81	138,942	$32.89	$32.01	$32.93	$34.62	$14.31		25.70	$932.45m				
foxbusiness	rden		$32.12		-0.81	145,625			$32.93									
google-finance	rden	(-2.46%)	32.12	32.68	-0.81	145,125.00	32.89	32.01		34.62	14.31	29.03m	24.25	932.45m			1.32	
howthemarketworks	rden	-2.46%	32.12	32.68	-0.81	138,842	32.89	32.01	32.93									
hpcwire	rden	-2.460%	32.12 usd	32.68	-0.8100	141,461	32.89	32.01	32.93	34.62	14.31	29,030,350						
insidestocks	rden	-2.46%	32.12	32.68	-0.81	141661	32.89	32.01					price earnings ratio: 20.99					
investopedia	rden	-2.46 %	$32.12	32.68	-0.81				32.93									
investorguide	rden	-2.46%	32.12	32.26	-0.81		32.89	32.01		34.62	14.31		24.98	903.5m			1.318	
marketintellisearch	rden	-2.46 %	$32.12	$32.26	-0.81	155.80k	$32.89	$32.01	$32.93			29.03m	24.95	0.96b	0.0 %		1.32	
marketwatch	rden	-2.46%	$32.13	open: 32.68	-0.81	4,686	$32.89	$32.01	$32.93	$34.62	$14.31		23.85	$984.41m			1.35	
minyanville	rden	-2.460%	32.12 usd	32.68	-0.8100	138,942	32.89	32.01	32.93	34.62	14.31	29,030,350						
msn-money	rden	-2.46%	32.12	32.68	-0.81	138,942	32.89	32.01	32.93	34.62	14.31	29.03 mil	24.33	955.97 mil			1.32	
nasdaq-com	rden	2.46%	$ 32.12	$ 32.68	0.81	138,942	$ 32.89	$ 32.01	$ 32.93	$ 34.62	$ 14.31	29,030,000	24.33	$ 932,443,600			$ 1.32	
optimum	rden	-2.46%	32.12 ( 4:00 pm edt)	32.68	-0.81	141,361	32.89	32.01	32.93	34.62	14.31	29.03m	24.3	932.5m			1.32	
paidcontent	rden	-2.460%	32.12 usd	32.68	-0.8100	138,942	32.89	32.01	32.93	34.62	14.31	29,030,350						
pc-quote	rden	-2.46%	32.12	32.68	-0.81	145,125	32.89	32.01	32.93	34.62	14.31	30,647,799	25.68939	984,407,000				
personal-wealth-biz	rden	-2.46%	32.12	32.26	-0.81	145,625	32.89	32.01	32.93	34.62	14.31		24.98			0.00	1.318	
predictwallstreet	rden	-2.46%	32.12		-0.81	138,942												
raymond-james	rden	-2.46	32.12	32.68	-0.81	138,942	32.89	32.01	32.12	34.62	14.31		23.45				1.37	
renewable-energy-world	rden	-2.460%	32.12 usd	32.68	-0.8100	138,942	32.89	32.01	32.93	34.62	14.31	29,030,350						
screamingmedia	rden																	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	-2.46%	last trade: 32.12		change: -0.810								p/e ratio: 24.98					
smartmoney	rden	(-2.46%)	32.12	$32.68	-0.81	138,942	$32.89	$32.01	$32.93	$34.62	$14.31			956,000	0.00%	$0.00		
stocknod	rden	-2.460%	32.12 usd	32.68	-0.8100	138,942	32.89	32.01	32.93	34.62	14.31	29,030,350						
stockpickr	rden	-2.46%	$32.12 -0.81 | -2.46%	32.68	-0.81	138.94k	32.89	32.01	32.93	34.62	14.31							
stocksmart	rden	%	$28.9	23.45		33,587	30.8	28.89										
stocktwits	rden	-2.49%	32.11		-0.82													
streetinsider-com	rden	2.46%	32.12	$32.68	-0.81	138,942	$32.89	$32.01	$32.93	$34.62	$14.31		24.33				$1.32	
thecramerreport	rden		32.93	33.73	-0.98	185930	33.91	32.88										
thestree	rden	-2.46%	$32.12	32.68	-0.81	138942	32.89	32.01	32.93	-34.62	14.31	2.903035e7		9.84419169e8				
tickerspy	rden	-2.46%	$32.12	32.68	-0.81	138,942	32.89	32.01	32.93	34.62	14.31		24.9	955.9m	0.00%	$0.00		
tmx-quotemedia	rden	-2.46%	32.120	32.680	-0.810	145,625	32.890	32.010	32.930	34.620	14.310	29,030,350	24.90	932,454,842			1.32	
updown	rden	-2.46%	$32.12	$32.68	-$0.81	136,342	$32.89	$32.01	$32.93	$34.62	$14.31	29.03b	24.75	$984m			1.37	
wallstreetsurvivor	rden	-2.46%	32.12	32.68	-0.81	138,842	32.89	32.01		34.62	14.31		24.90	$956m			0.68	
yahoo-finance	rden	2.46%	32.12	32.26	0.81	138,942	32.89	32.01	32.93	34.62	14.31		24.37	903.50m			1.32	
ycharts-com	rden	-2.49%	32.11		-0.82					34.62	14.31		24.14	923.48m	0.00%		1.33	
zacks	rden	(-2.46%)	32.12		-0.81	vol.  145,125	32.89	32.01		34.62	14.31		21.52	955.96 m	0.00	0.00	1.53	
advfn	ndsn	-4.80	52.6	54.86	-2.65	386325	54.98	52.46										
barchart	ndsn	-4.80%	52.60	54.86	-2.65	338,989	54.98	52.46	55.25	59.29	30.39		18.83	$3.59 b	0.74%	$0.42	+3.21	
barrons	ndsn	4.80%	52.60	54.86	-2.65	386,325	54.98	52.46				68.44 million		$3.82 billion	0.80%	$0.1		
bloomberg	ndsn	-4.796%	52.600	54.860	-2.650	386,325	54.980	52.460		59.42	30.68	68.248mil	17.533	3,589.852mil	0.799	0.105 regular cash	3.000	
boston-com	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
business-insider	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
chron	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
cio-com	ndsn	-4.80%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139	16.44	4b	0.8	0.42		
cnn-money	ndsn	-4.80%	52.60	54.87	-2.65	386,325	54.98	52.46	55.25				16.4	$3.6b	0.80%			
easystockalterts	ndsn	-4.83%	52.60	54.86	-2.65	386325	54.98	52.46	55.25	118.83	48.63		16.44				3.20	
eresearch-fidelity-com	ndsn	-4.80%	52.6000	54.8600	-2.6500	+72.82%	54.9800	52.4600	55.2500	59.4150	30.6800	68,248,000	2.51	$3.77b	$0.105000	06/14/11		
finance-abc7-com	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
financial-content	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-4.8%	$52.60	54.86	-2.65	386,325	54.98	52.46	55.25	59.41	30.68	68 mil	16.4	4 bil	0.8	0.42	3.20	
finviz	ndsn	-4.80%	52.60			386,325			55.25	-11.28%	73.12%	68.25m	17.27	3.77b		0.42	3.20	
fool	ndsn	-4.80%	$52.60	$54.86	-2.65	385,354	$54.98	$52.46	$55.25	$59.42	$30.68		17.70	$3.59b	1.30%	0.42		
foxbusiness	ndsn		$52.60		-2.65	387,825			$55.25									
google-finance	ndsn	(-4.80%)	52.60	54.86	-2.65	386,325.00	54.98	52.46		59.42	30.68	68.25m	16.41	3.59b	0.80	0.10	3.20	
howthemarketworks	ndsn	-4.796%	52.6	54.86	-2.65	384,854	54.98	52.46	55.25									
hpcwire	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
insidestocks	ndsn	-4.80%	52.60	54.86	-2.65	329348	54.98	52.46					price earnings ratio: 17.53					
investopedia	ndsn	-4.80 %	$52.60	54.86	-2.65				55.25									
investorguide	ndsn	-4.80%	52.60	54.86	-2.65		54.98	52.46		59.415	30.68		17.24	3.590b			3.205	
marketintellisearch	ndsn	-4.8 %	$52.60	$54.86	-2.65	384.30k	$54.98	$52.46	$55.25			68.25m	17.27	3.77b	0.76 %		3.20	
marketwatch	ndsn	-4.80%	$52.56	open: 54.86	-2.65	4,720	$54.98	$52.46	$55.25	$59.42	$30.68		16.50	$3.82b	0.80%	0.11	3.19	
minyanville	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
msn-money	ndsn	-4.80%	52.60	54.86	-2.65	386,325	54.98	52.46	55.25	59.42	30.68	68.25 mil	16.44	3.77 bil	0.76%	0.42	3.21	
nasdaq-com	ndsn	4.8%	$ 52.60	$ 54.86	2.65	386,325	$ 54.98	$ 52.46	$ 55.25	$ 59.415	$ 30.68	68,227,000	16.44	$ 3,588,740,200	0.76 %	$0.420000	$ 3.20	
optimum	ndsn	-4.80%	52.60 ( 4:30 pm edt)	54.86	-2.65	386,325	54.98	52.46	55.25	118.83	48.63	68.25m	16.4	3.6b	0.80	0.42	3.20	
paidcontent	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
pc-quote	ndsn	-4.80%	52.6	54.86	-2.65	386,325	54.98	52.46	55.25	59.42	30.68	73,282,262	17.65	3,854,647,000		0.105		
personal-wealth-biz	ndsn	-4.80%	52.60	54.86	-2.65	387,825	54.98	52.46	55.25	59.415	30.68		17.24		0.76	0.42	3.205	
predictwallstreet	ndsn	-4.80%	52.60		-2.65	386,325												
raymond-james	ndsn	-4.80	52.60	54.86	-2.65	386,325	54.98	52.46	52.60	59.42	30.68		16.26				3.24	
renewable-energy-world	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
screamingmedia	ndsn																	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-4.80%	last trade: 52.60		change: -2.650								p/e ratio: 17.24					
smartmoney	ndsn	(-4.80%)	52.60	$54.86	-2.65	386,325	$54.98	$52.46	$55.25	$59.42	$30.68			3,770,700	0.76%	$0.11		
stocknod	ndsn	-4.796%	52.60 usd	54.86	-2.650	386,325	54.98	52.46	55.25	118.83	48.76	68,248,139						
stockpickr	ndsn	-4.80%	$52.60 -2.65 | -4.80%	54.86	-2.65	386.33k	54.98	52.46	55.25	59.42	30.68							
stocksmart	ndsn	%	$50.59	92.67		41,330	52.54	50.47										
stocktwits	ndsn	-4.85%	52.57		-2.68													
streetinsider-com	ndsn	4.8%	52.60	$54.86	-2.65	386,325	$54.98	$52.46	$55.25	$118.83	$48.63		16.44				$3.20	
thecramerreport	ndsn		55.25	55.99	-1.23	280293	56.93	55.08										
thestree	ndsn	-4.8%	$52.6	54.86	-2.65	386325	54.98	52.46	55.25	-59.42	30.68	6.8248139e7		3.854654891e9				
tickerspy	ndsn	-4.80%	$52.60	54.86	-2.65	386,325	54.98	52.46	55.25	59.41	30.68		17.3	3.7b	0.76%	$0.10		
tmx-quotemedia	ndsn	-4.80%	52.600	54.860	-2.650	387,825	54.980	52.460	55.250	59.415	30.680	68,248,139	17.30	3,589,852,111	0.760	0.105 usd	3.20	
updown	ndsn	-4.80%	$52.60	$54.86	-$2.65	381,923	$54.98	$52.46	$55.25	$59.42	$30.68	68.24b	17.43	$3.85b				
wallstreetsurvivor	ndsn	-4.80%	52.60	54.86	-2.65	384,854	54.98	52.46		59.42	30.88		17.30	$4b	0.80%	0.39 -	2.46	
yahoo-finance	ndsn	4.80%	52.60	54.86	2.65	386,325	54.98	52.46	55.25	59.42	30.68		16.41	3.59b	0.80%	0.42	3.21	
ycharts-com	ndsn	-4.85%	52.57		-2.68					59.41	30.68		16.38	3.59b	0.74%		3.21	
zacks	ndsn	(-4.80%)	52.60		-2.65	vol.  386,325	54.98	52.46		59.42	30.68		18.42	3.77 b	0.76	0.42	3	
advfn	ups	-1.93	70.21	71.14	-1.38	7083848	71.18	69.91										
barchart	ups	-1.93%	70.21	71.14	-1.38	7,083,848	71.18	69.91	71.59	76.47	61.32		19.85	$69.31 b	2.81%	$2.08	+3.82	
barrons	ups	1.93%	70.21	71.14	-1.38	7.036m	71.18	69.91				1.00 billion		$74.00 billion	2.96%	$0.52		
bloomberg	ups	-1.928%	70.210	71.140	-1.380	7,083,848	71.180	69.910		77.00	62.61	737.791mil	17.820	69,242.090mil	2.820	0.520 regular cash	3.940	
boston-com	ups	-1.928%	70.21 usd	71.14	-1.380	7,083,848	71.18	69.91	71.59	77.00	62.61	737,791,369						
bostonmerchant	ups	-1.928%	70.21 usd	71.14	-1.380	7,083,848	71.18	69.91	71.59	77.00	62.61	737,791,369						
business-insider	ups	-1.928%	70.21 usd	71.14	-1.380	7,083,848	71.18	69.91	71.59	77.00	62.61	737,791,369						
chron	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,348	71.18	69.91	71.59	77.00	62.61	737,791,369						
cio-com	ups	-1.93%	70.21 usd	71.14	-1.380	7,080,348	71.18	69.91	71.59	77.00	62.61	737,791,369	18.33	52b	2.8	2.08		
cnn-money	ups	-1.93%	70.21	71.14	-1.38	7,080,348	71.18	69.91	71.59				18.3	$51.8b	2.96%			
easystockalterts	ups	-1.94%	70.21	71.14	-1.38	7080093	71.18	69.91	71.59	77.00	62.61		18.33				3.83	
eresearch-fidelity-com	ups	-1.93%	70.2100	71.1400	-1.3800	+10.34%	71.1800	69.9100	71.5900	76.9950	62.6100	986,214,000	2.35	$70.60b	$0.520000	06/01/11		
finance-abc7-com	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,093	71.18	69.91	71.59	77.00	62.61	737,791,369						
finance-abc7chicago-com	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,093	71.18	69.91	71.59	77.00	62.61	737,791,369						
financial-content	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,093	71.18	69.91	71.59	77.00	62.61	737,791,369						
finapps-forbes-com	ups	-1.9%	$70.21	71.14	-1.38	7,080,093	71.18	69.91	71.59	76.99	62.61	738 mil	17.3	52 bil	3.0	2.08	4.05	
finviz	ups	-1.93%	70.21			7,080,093			71.59	-8.18%	14.51%	986.21m	18.69	70.60b		2.08	3.83	
fool	ups	-1.93%	$70.21	$71.14	-1.38	7,006,727	$71.18	$69.91	$71.59	$77.00	$62.61		19.30	$69.24b	3.10%	2.08		
foxbusiness	ups		$70.21		-1.38	7,095,448			$71.59									
google-finance	ups	(-1.93%)	70.21	71.14	-1.38	7.08m	71.18	69.91		77.00	62.61	986.21m	17.34	69.24b	2.96	0.52	4.05	
howthemarketworks	ups	-1.928%	70.21	71.14	-1.38	7,036,027	71.18	69.91	71.59									
hpcwire	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,348	71.18	69.91	71.59	77.00	62.61	737,791,369						
insidestocks	ups	-1.93%	70.21	71.14	-1.38	7086749	71.18	69.91					price earnings ratio: 17.82					
investopedia	ups	-1.93 %	$70.21	71.14	-1.38				71.59									
investorguide	ups	-1.93%	70.21	71.14	-1.38		71.18	69.91		77.00	62.61		18.69	69.242b			3.831	
marketintellisearch	ups	-1.93 %	$70.21	$71.14	-1.38	6932.10k	$71.18	$69.91	$71.59			986.21m	18.69	70.60b	2.91 %		3.83	
marketwatch	ups	-1.93%	$70.15	open: 71.14	-1.38	84,396	$71.18	$69.91	$71.59	$77.00	$62.61		18.32	$74.00b	2.96%	0.52	3.83	
minyanville	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,093	71.18	69.91	71.59	77.00	62.61	737,791,369						
msn-money	ups	-1.93%	70.21	71.14	-1.38	7.08 mil	71.18	69.91	71.59	77.00	62.61	986.21 mil	18.33	70.6 bil	2.91%	2.08	4.05	
nasdaq-com	ups	1.93%	$ 70.21		1.38	7,080,093	$ 71.18	$ 69.91	$ 71.59	$ 76.995	$ 62.61	737,791,000	17.34	$ 51,800,306,110	2.91 %	$2.080000	$ 4.05	
optimum	ups	-1.93%	70.21 ( 4:15 pm edt)	71.14	-1.38	7,080,093	71.18	69.91	71.59	77.00	62.61	737.79m	18.3	51.8b	2.96	2.08	3.83	
paidcontent	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,093	71.18	69.91	71.59	77.00	62.61	737,791,369						
pc-quote	ups	-1.93%	70.21	71.14	-1.38	7,086,148	71.18	69.91	71.59	77.00	62.61	778,143,000	19.3342	54,633,420,000		0.52		
personal-wealth-biz	ups	-1.93%	70.21	71.14	-1.38	7,095,448	71.18	69.91	71.59	77.00	62.61		18.69		2.77	1.98	3.831	
predictwallstreet	ups	-1.79%	70.31		-1.28	446,945												
raymond-james	ups	-1.93	70.21	71.14	-1.38	7,080,093	71.18	69.91	70.21	77.00	62.61		18.14				3.87	
renewable-energy-world	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,093	71.18	69.91	71.59	77.00	62.61	737,791,369						
screamingmedia	ups																	
scroli	ups	-1.93%	ups 70.21	71.14	-1.38	6,008,234	71.18	69.91	71.59	77.00	62.61		17.34				4.05	
simple-stock-quotes	ups	-1.93%	last trade: 70.21		change: -1.380								p/e ratio: 18.69					
smartmoney	ups	(-1.93%)	70.21	$71.14	-1.38	7,080,093	$71.18	$69.91	$71.59	$77.00	$62.61			52,818,500	2.91%	$0.52		
stocknod	ups	-1.928%	70.21 usd	71.14	-1.380	7,080,093	71.18	69.91	71.59	77.00	62.61	737,791,369						
stockpickr	ups	-1.93%	$70.21 -1.38 | -1.93%	71.12	-1.38	7.08m	71.18	69.91	71.59	77.00	62.61							
stocksmart	ups	%	$72.35	72.65		457,724	73.68	72.32										
stocktwits	ups	-1.91%	70.22		-1.37													
streetinsider-com	ups	1.93%	70.21	$71.14	-1.38	7,080,093	$71.18	$69.91	$71.59	$77.00	$62.61		18.33				$3.83	
thecramerreport	ups		71.59	72.34	-2.46	12545296	72.39	69.62										
thestree	ups	-1.93%	$70.21	71.12	-1.38	7080093	71.18	69.91	71.59	-77.0	62.61	9.86214162e8		5.4633450874e10				
tickerspy	ups	-1.93%	$70.21	71.14	-1.38	7,080,093	71.18	69.91	71.59	77.00	62.61		18.5	70.5b	2.91%	$0.52		
tmx-quotemedia	ups	-1.93%	70.210	71.140	-1.380	7,095,448	71.180	69.910	71.590	76.995	62.610	986,214,162	18.70	69,242,096,314	2.905	0.520 usd	3.83	
updown	ups	-1.93%	$70.21	$71.14	-$1.38	7,000,712	$71.18	$69.91	$71.59	$77.00	$62.61	986.21b	19.15	$73.02b			3.87	
wallstreetsurvivor	ups	-1.93%	70.21	71.14	-1.38	7,036,027	71.18	69.91		77.00	62.61		18.70	$53b	2.90%	1.88 -	3.48	
yahoo-finance	ups	1.93%	70.21	71.14	1.38	7,080,348	71.18	69.91	71.59	77.00	62.61		18.33	69.24b	2.80%	2.08	3.83	
ycharts-com	ups	-1.91%	70.22		-1.37					77.00	62.61		17.30	69.25b	2.85%		4.06	
zacks	ups	(-1.93%)	70.21		-1.38	vol.  7,083,848	71.18	69.91		77.00	62.61		18.17	70.60 b	2.91	2.08	3.94	
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%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
bostonmerchant	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
business-insider	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
chron	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
cio-com	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467		2m				
cnn-money	prm																	
easystockalterts	prm	0.00%	7.12	0.04	+0.00	190919	7.12	7.12	7.12	7.16	2.72		13.96				0.51	
finance-abc7-com	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
finance-abc7chicago-com	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
financial-content	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
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%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
insidestocks	prm																	
investorguide	prm		0.00															
marketintellisearch	prm	-4.67 %	$11.43	$11.91	-0.56	1043.40k	$11.92	$11.40	$11.99						%			
marketwatch	prm	-0.58%	5.15	open: 5.17	-0.03	980	5.17	5.15	5.18	6.45	4.75		7.57	89.86m	5.45%	0.14	0.68	
minyanville	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
msn-money	prm		7.12						7.12	7.16	2.72	44.57 mil	13.96	315.99 mil	3.95%	0.28	0.48	
paidcontent	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
pc-quote	prm	0.00%				0						0		0				
personal-wealth-biz	prm					0												
raymond-james	prm																	
renewable-energy-world	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	0.1050	0.0300	65,143,467						
screamingmedia	prm																	
scroli	prm	%	prm			0												
simple-stock-quotes	prm		last trade: 0.00		change: 0.000													
smartmoney	prm																	
stocknod	prm	0.00%	0.0300 cad		+0.00	0	0.0300	0.0300	0.0300	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	$0.04		190,919	$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	2.780	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	2.78		14.83	315.20m	3.90%		0.48	
zacks	prm		0.03			vol.  0				0.11	0.03							
advfn	agys	-4.47	9.19	9.52	-0.43	136352	9.61	9.14										
barchart	agys	-4.47%	9.19	9.52	-0.43	236,531	9.61	9.14	9.62	10.00	4.25		0.00	$211.83 m			-2.44	
barrons	agys	4.47%	9.19	9.52	-0.43	136,252	9.61	9.14				22.79 million		$221.19 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	-4.470%	9.190	9.520	-0.430	136,352	9.610	9.140		10.00	4.25	22.993mil		211.307mil			-1.130	
boston-com	agys	-4.470%	9.190 usd	9.520	-0.4300	136,352	9.610	9.140	9.620	10.00	4.250	22,993,135						
bostonmerchant	agys	-4.470%	9.190 usd	9.520	-0.4300	136,352	9.610	9.140	9.620	10.00	4.250	22,993,135						
business-insider	agys	-4.470%	9.190 usd	9.520	-0.4300	136,352	9.610	9.140	9.620	10.00	4.250	22,993,135						
chron	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
cio-com	agys	-4.47%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135		211m				
cnn-money	agys	-4.47%	9.19	9.52	-0.43	134,680	9.61	9.14	9.62				nm	$211.3m				
easystockalterts	agys	-4.52%	9.19	9.52	-0.43	136252	9.61	9.14	9.62	10.00	4.25						-2.44	
eresearch-fidelity-com	agys	-4.47%	9.1900	9.5200	-0.4300	+22.39%	9.6100	9.1400	9.6200	10.0000	4.2500	22,993,000	2.55	$221.19m				
finance-abc7-com	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
finance-abc7chicago-com	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
financial-content	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
finapps-forbes-com	agys	-4.5%	$9.19	9.52	-0.43	136,252	9.61	9.14	9.62	10.00	4.25	23 mil		211 mil	0.0	0.00		
finviz	agys	-4.47%	9.19			136,252			9.62	-8.10%	116.24%	22.99m		221.16m		0.12	-2.44	
fool	agys	-4.47%	$9.19	$9.52	-0.43	133,195	$9.61	$9.14	$9.62	$10.00	$4.25		0.00	$211.31m	2.30%	0.12		
foxbusiness	agys		$9.19		-0.43	136,945			$9.62									
google-finance	agys	(-4.47%)	9.19	9.52	-0.43	136,252.00	9.61	9.14		10.00	4.25	22.99m		211.31m			-2.44	
howthemarketworks	agys	-4.47%	9.19	9.52	-0.43	132,780	9.61	9.14	9.62									
hpcwire	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
insidestocks	agys	-4.47%	9.19	9.52	-0.43	136252	9.61	9.14										
investopedia	agys	-4.47 %	$9.19	9.52	-0.43				9.62									
investorguide	agys	-4.47%	9.19	9.55	-0.43		9.61	9.14		10.00	4.25			211.3m			-2.44	
marketintellisearch	agys	-4.47 %	$9.19	$9.55	-0.43	148.20k	$9.52	$9.14	$9.62			22.99m	0.00	0.22b	1.25 %		-2.44	
marketwatch	agys	-4.47%	$9.19	open: 9.52	-0.43	3,357	$9.61	$9.14	$9.62	$10.00	$4.25			$221.19m				
minyanville	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
msn-money	agys	-4.47%	9.19	9.52	-0.43	136,252	9.61	9.14	9.62	10.00	4.25	22.99 mil	-3.77	221.19 mil			-2.44	
nasdaq-com	agys	4.47%	$ 9.19	$ 9.52	0.43	136,252	$ 9.61	$ 9.14	$ 9.62	$ 10	$ 4.25	23,052,000		$ 211,847,880	1.25 %	$0.120000	$ -2.44	
optimum	agys	-4.47%	9.19 ( 4:30 pm edt)	9.52	-0.43	136,252	9.61	9.14	9.62	10.00	4.25	22.99m		211.3m	1.31	0.12	-2.44	
paidcontent	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
pc-quote	agys	-4.47%	9.19	9.52	-0.43	136,352	9.61	9.14	9.62	10.00	4.25	24,043,819	-3.93852	220,963,000		0.03		
personal-wealth-biz	agys	-4.47%	9.19	9.55	-0.43	136,945	9.61	9.14	9.62	10.00	4.25					0.00	-2.44	
predictwallstreet	agys	-4.47%	9.19		-0.43	136,252												
raymond-james	agys	-4.47	9.19	9.52	-0.43	136,252	9.61	9.14	9.19	10.00	4.25						-2.44	
renewable-energy-world	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
screamingmedia	agys																	
scroli	agys	%	agys			0												
simple-stock-quotes	agys	-4.47%	last trade: 9.19		change: -0.430													
smartmoney	agys	(-4.47%)	9.19	$9.52	-0.43	136,252	$9.61	$9.14	$9.62	$10.00	$4.25			221,200	0.00%	$0.03		
stocknod	agys	-4.470%	9.190 usd	9.520	-0.4300	136,252	9.610	9.140	9.620	10.00	4.250	22,993,135						
stockpickr	agys	-4.47%	$9.19 -0.43 | -4.47%	9.52	-0.43	136.25k	9.61	9.14	9.62	10.00	4.25							
stocksmart	agys	%	$7.01	5.87		29,729	7.13	6.62										
stocktwits	agys	-4.16%	9.22		-0.40													
streetinsider-com	agys	4.47%	9.19	$9.52	-0.43	136,252	$9.61	$9.14	$9.62	$10.00	$4.25						$-2.44	
thecramerreport	agys		9.62	9.58	+0.01	89621	9.75	9.51										
thestree	agys	-4.47%	$9.19	9.52	-0.43	136252	9.61	9.14	9.62	-10.0	4.25	2.2993135e7		2.20964027e8				
tickerspy	agys	-4.47%	$9.19	9.52	-0.43	136,252	9.61	9.14	9.62	10.00	4.25		-3.9	221.4m	0.00%	$0.03		
tmx-quotemedia	agys	-4.47%	9.190	9.520	-0.430	136,945	9.610	9.140	9.620	10.000	4.250	22,993,135		211,306,911			-2.44	
updown	agys	-4.47%	$9.19	$9.52	-$0.43	132,895	$9.61	$9.14	$9.62	$10.00	$4.25	22.99b		$221m				
wallstreetsurvivor	agys	-4.47%	9.19	9.52	-0.43	132,780	9.61	9.14		10.00	4.25			$221m			-2.44	
yahoo-finance	agys	4.47%	9.19	9.55	0.43	136,252	9.61	9.14	9.62	10.00	4.25			211.25m			-2.44	
ycharts-com	agys	-4.16%	9.22		-0.40					10.00	4.25			212.52m	0.00%		-2.44	
zacks	agys	(-4.47%)	9.19		-0.43	vol.  136,252	9.61	9.14			4.25			221.19 m	0.00	0.00	-.75	
advfn	cbg	-2.51	22.92	23.3	-0.59	5644343	23.35	22.44										
barchart	cbg	-2.51%	22.92	23.30	-0.59	5,644,343	23.35	22.44	23.51	29.88	15.70		27.86	$7.42 b			+0.76	
barrons	cbg	2.51%	22.92	23.30	-0.59	5.611m	23.35	22.44				319.02 million		$7.72 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	-2.510%	22.920	23.300	-0.590	5,644,343	23.350	22.440		29.88	15.20	324.987mil	27.614	7,448.710mil			0.830	
boston-com	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
bostonmerchant	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
business-insider	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
chron	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
cio-com	cbg	-2.51%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355	31.40	7b				
cnn-money	cbg	-2.51%	22.92	23.30	-0.59	5,642,543	23.35	22.44	23.51				31.4	$7.4b				
easystockalterts	cbg	-2.53%	22.92	23.30	-0.59	5644343	23.35	22.44	23.51	29.88	14.97		31.40				0.73	
eresearch-fidelity-com	cbg	-2.51%	22.9200	23.3000	-0.5900	+51.00%	23.3500	22.4400	23.5100	29.8800	15.2000	324,987,000	1.99	$7.64b				
finance-abc7-com	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
finance-abc7chicago-com	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
financial-content	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
finapps-forbes-com	cbg	-2.5%	$22.92	23.30	-0.59	5,644,343	23.35	22.44	23.51	29.88	15.20	325 mil	30.2	7 bil	0.0	0.00	0.76	
finviz	cbg	-2.51%	22.92			5,643,143			23.51	-23.29%	50.79%	324.99m	33.22	7.45b			0.69	
fool	cbg	-2.51%	$22.92	$23.30	-0.59	5,605,850	$23.35	$22.44	$23.51	$29.88	$15.20		31.30	$7.45b				
foxbusiness	cbg		$22.92		-0.59	5,644,343			$23.51									
google-finance	cbg	(-2.51%)	22.92	23.30	-0.59	5.64m	23.35	22.44		29.88	15.20	324.99m	33.10	7.45b			0.69	
howthemarketworks	cbg	-2.51%	22.92	23.3	-0.59	5,611,550	23.35	22.44	23.51									
hpcwire	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
insidestocks	cbg	-2.51%	22.92	23.30	-0.59	5611750	23.35	22.44					price earnings ratio: 26.34					
investopedia	cbg	-2.51 %	$22.92	23.30	-0.59				23.51									
investorguide	cbg	-2.51%	22.92	23.30	-0.59		23.35	22.44		29.88	15.20		31.39	7.256b			0.749	
marketintellisearch	cbg	-2.51 %	$22.92	$23.30	-0.59	5571.30k	$23.35	$22.44	$23.51			324.99m	34.07	7.64b	0.0 %		0.69	
marketwatch	cbg	-2.51%	$22.94	open: 23.30	-0.59	38,030	$23.35	$22.44	$23.51	$29.88	$15.70		34.20	$7.72b			0.67	
minyanville	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
msn-money	cbg	-2.51%	22.92	23.30	-0.59	5.64 mil	23.35	22.44	23.51	29.88	15.20	324.99 mil	30.97	7.64 bil			0.75	
nasdaq-com	cbg	2.51%	$ 22.92		0.59	5,644,343	$ 23.35	$ 22.44	$ 23.51	$ 29.88	$ 15.20	324,987,000	30.16	$ 7,448,702,040			$ 0.76	
optimum	cbg	-2.51%	22.92 ( 4:15 pm edt)	23.30	-0.59	5,644,343	23.35	22.44	23.51	29.88	14.97	324.99m	31.4	7.4b			0.73	
paidcontent	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
pc-quote	cbg	-2.51%	22.92	23.3	-0.59	5,644,343	23.35	22.44	23.51	29.88	14.97	335,763,194	32.0	7,695,692,000				
personal-wealth-biz	cbg	-2.51%	22.92	23.30	-0.59	5,644,343	23.35	22.44	23.51	29.88	15.20		31.39			0.00	0.749	
predictwallstreet	cbg	-2.51%	22.92		-0.59	5,644,343												
raymond-james	cbg	-2.51	22.92	23.30	-0.59	5,644,343	23.35	22.44	22.92	29.88	15.20		33.22				0.69	
renewable-energy-world	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
screamingmedia	cbg																	
scroli	cbg	-2.51%	cbg 22.92	23.30	-0.59	4,938,449	23.35	22.44	23.51	29.88	15.20		33.10				0.69	
simple-stock-quotes	cbg	-2.51%	last trade: 22.92		change: -0.590								p/e ratio: 31.39					
smartmoney	cbg	(-2.51%)	22.92	$23.30	-0.59	5,644,343	$23.35	$22.44	$23.51	$29.88	$15.20			7,640,500	0.00%	$0.00		
stocknod	cbg	-2.510%	22.92 usd	23.30	-0.5900	5,644,343	23.35	22.44	23.51	29.88	14.97	324,987,355						
stockpickr	cbg	-2.51%	$22.92 -0.59 | -2.51%	23.30	-0.59	5.64m	23.35	22.44	23.51	29.88	15.20							
stocksmart	cbg	%	$25.45	20.75		318,007	26.61	25.41										
stocktwits	cbg	-2.47%	22.93		-0.58													
streetinsider-com	cbg	2.51%	22.92	$23.30	-0.59	5,644,343	$23.35	$22.44	$23.51	$29.88	$14.97		31.40				$0.73	
thecramerreport	cbg		23.51	23.57	-0.17	3079471	23.70	23.29										
thestree	cbg	-2.51%	$22.92	23.3	-0.59	5642543	23.35	22.44	23.51	-29.88	15.2	3.24987355e8		7.695700566e9				
tickerspy	cbg	-2.51%	$22.92	23.30	-0.59	5,644,343	23.35	22.44	23.51	29.88	15.20		31.8	7.6b	0.00%	$0.00		
tmx-quotemedia	cbg	-2.51%	22.920	23.300	-0.590	5,644,343	23.350	22.440	23.510	29.880	15.700	324,987,355	30.90	7,448,710,177			0.76	
updown	cbg	-2.51%	$22.92	$23.30	-$0.59	5,603,873	$23.35	$22.44	$23.51	$29.88	$15.20	324.98b	30.89	$7.69b			0.77	
wallstreetsurvivor	cbg	-2.51%	22.92	23.30	-0.59	5,611,550	23.35	22.44		29.88	15.70		30.90	$8b			0.63	
yahoo-finance	cbg	2.51%	22.92	23.30	0.59	5,644,343	23.35	22.44	23.51	29.88	15.20		30.60	7.26b			0.75	
ycharts-com	cbg	-2.47%	22.93		-0.58					29.88	14.97		30.17	7.42b	0.00%		0.76	
zacks	cbg	(-2.51%)	22.92		-0.59	vol.  5,644,343	23.35	22.44		29.88	14.97		27.66	7.64 b	0.00	0.00	.85	
advfn	rfmd	1.24	6.53	6.74	0.08	19780045	6.93	6.51										
barchart	rfmd	+1.24%	6.53	6.74	+0.08	19,780,045	6.93	6.51	6.45	8.48	4.00		12.19	$1.80 b			+0.44	
barrons	rfmd	1.24%	6.53	6.74	+0.08	19.771m	6.93	6.51				280.39 million		$1.80 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	1.240%	6.530	6.740	0.080	19,780,045	6.930	6.510		8.48	4.00	276.860mil	17.184	1,807.895mil			0.380	
boston-com	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,780,045	6.930	6.510	6.450	8.480	4.000	276,867,377						
bostonmerchant	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,780,045	6.930	6.510	6.450	8.480	4.000	276,867,377						
business-insider	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,780,045	6.930	6.510	6.450	8.480	4.000	276,867,377						
chron	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,780,045	6.930	6.510	6.450	8.480	4.000	276,867,377						
cio-com	rfmd	+1.24%	6.530 usd	6.740	+0.0800	19,780,045	6.930	6.510	6.450	8.480	4.000	276,867,377	14.84	2b				
cnn-money	rfmd	+1.24%	6.53	6.75	+0.08	19,770,885	6.93	6.51	6.45				14.8	$1.8b				
easystockalterts	rfmd	1.19%	6.53	6.74	+0.08	19780045	6.93	6.51	6.45	8.48	4.00		14.84				0.44	
eresearch-fidelity-com	rfmd	1.24%	6.5300	6.7400	0.0800	+43.65%	6.9300	6.5100	6.4500	8.4800	4.0000	276,867,000	4.17	$1.79b				
finance-abc7-com	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
finance-abc7chicago-com	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
financial-content	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
finapps-forbes-com	rfmd	1.2%	$6.53	6.74	0.08	19,770,885	6.93	6.51	6.45	8.48	4.00	277 mil	17.6	2 bil	0.0	0.00	0.37	
finviz	rfmd	1.24%	6.53			19,767,884			6.45	-23.00%	63.25%	276.87m	14.51	1.81b			0.45	
fool	rfmd	+1.24%	$6.53	$6.74	0.08	19,763,085	$6.93	$6.51	$6.45	$8.48	$4.00		14.80	$1.81b				
foxbusiness	rfmd		$6.53		+0.08	19,797,785			$6.45									
google-finance	rfmd	(1.24%)	6.53	6.74	+0.08	19.77m	6.93	6.51		8.48	4.00	276.87m	14.65	1.81b			0.45	
howthemarketworks	rfmd	1.24%	6.53	6.74	0.08	19,658,073	6.93	6.51	6.45									
hpcwire	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
insidestocks	rfmd	+1.24%	6.53	6.74	+0.08	19788623	6.93	6.51					price earnings ratio: 12.09					
investopedia	rfmd	+1.24 %	$6.53	6.74	+0.08				6.45									
investorguide	rfmd	+1.24%	6.53	6.74	+0.08		6.93	6.51		8.48	4.00		14.53	1.808b			0.444	
marketintellisearch	rfmd	1.24 %	$6.53	$6.74	0.08	19535.50k	$6.93	$6.51	$6.45			276.87m	14.33	1.79b	0.0 %		0.45	
marketwatch	rfmd	+1.24%	$6.52	open: 6.74	+0.08	182,579	$6.93	$6.51	$6.45	$8.48	$4.00		14.76	$1.80b			0.44	
minyanville	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
msn-money	rfmd	+1.24%	6.53	6.74	+0.08	19.77 mil	6.93	6.51	6.45	8.48	4.00	276.87 mil	14.84	1.79 bil			0.45	
nasdaq-com	rfmd	1.24%	$ 6.53	$ 6.74	0.08	19,770,885	$ 6.93	$ 6.51	$ 6.45	$ 8.48	$ 4	276,120,000	17.65	$ 1,803,063,600			$ 0.37	
optimum	rfmd	+1.24%	6.53 ( 4:30 pm edt)	6.74	+0.08	19,770,885	6.93	6.51	6.45	8.48	4.00	276.87m	14.8	1.8b			0.44	
paidcontent	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
pc-quote	rfmd	1.24%	6.53	6.74	0.08	19,780,045	6.93	6.51	6.45	8.48	4.00	268,811,149	14.40909	1,755,337,000				
personal-wealth-biz	rfmd	+1.24%	6.53	6.74		19,797,784	6.93	6.51	6.45	8.48	4.00		14.53			0.00	0.444	
predictwallstreet	rfmd	+1.24%	6.53		+0.08	19,770,885												
raymond-james	rfmd	1.24	6.53	6.74	0.08	19,770,885	6.93	6.51	6.53	8.48	4.00		14.20				0.46	
renewable-energy-world	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
screamingmedia	rfmd																	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	+1.24%	last trade: 6.53		change: 0.080								p/e ratio: 14.53					
smartmoney	rfmd	(1.24%)	6.53	$6.74	0.08	19,770,885	$6.93	$6.51	$6.45	$8.48	$4.00			1,785,800	0.00%	$0.00		
stocknod	rfmd	+1.240%	6.530 usd	6.740	+0.0800	19,770,885	6.930	6.510	6.450	8.480	4.000	276,867,377						
stockpickr	rfmd	1.24%	$6.53 0.08 | 1.24%	6.74	0.08	19.76m	6.93	6.51	6.45	8.48	4.00							
stocksmart	rfmd	%	$6.05	7.46		777,085	6.29	6.02										
stocktwits	rfmd	1.08%	6.52		+0.07													
streetinsider-com	rfmd	1.24%	6.53	$6.74	+0.08	19,770,885	$6.93	$6.51	$6.45	$8.48	$4.00		14.84				$0.44	
thecramerreport	rfmd		6.45	6.34	+0.11	7592612	6.49	6.33										
thestree	rfmd	1.24%	$6.53	6.74	0.08	19764585	6.93	6.51	6.45	-8.48	4.0	2.76859815e8		1.75533917e9				
tickerspy	rfmd	1.24%	$6.53	6.74	+0.08	19,770,885	6.93	6.51	6.45	8.48	4.00		17.9	1.7b	0.00%	$0.00		
tmx-quotemedia	rfmd	1.24%	6.530	6.740	0.080	19,797,785	6.930	6.510	6.450	8.480	4.000	276,859,815	14.70	1,807,894,592			0.44	
updown	rfmd	1.24%	$6.53	$6.74	$0.08	19,643,916	$6.93	$6.51	$6.45	$8.48	$4.00	276.86b	13.78	$1.75b			0.46	
wallstreetsurvivor	rfmd	1.24%	6.53	6.74	0.08	19,658,073	6.93	6.51		8.48	4.00		14.70	$2b			0.44	
yahoo-finance	rfmd	1.24%	6.53	6.74	0.08	19,770,885	6.93	6.51	6.45	8.48	4.00		14.71	1.81b			0.44	
ycharts-com	rfmd	+2.17%	6.59		+0.14					8.48	4.00		14.98	1.82b	0.00%		0.44	
zacks	rfmd	(1.24%)	6.53		0.08	vol.  19,770,885	6.93	6.51		8.48	4.00		14.66	1.79 b	0.00	0.00	.44	
advfn	gty	-2.53	24.67	25.27	-0.64	224046	25.27	24.63										
barchart	gty	-2.53%	24.67	25.27	-0.64	224,046	25.27	24.63	25.31	30.66	20.19		15.18	$823.73 m	7.57%	$1.92	+1.73	
barrons	gty	2.53%	24.67	25.27	-0.64	220,900	25.27	24.63				27.95 million		$857.22 million	7.78%	$0.48		
bloomberg	gty	-2.529%	24.670	25.270	-0.640	224,046	25.270	24.630		32.20	21.01	33.394mil	14.512	823.834mil	7.780	0.480 regular cash	1.700	
boston-com	gty	-2.529%	24.67 usd	25.27	-0.6400	224,046	25.27	24.63	25.31	32.20	21.01	33,394,175						
bostonmerchant	gty	-2.529%	24.67 usd	25.27	-0.6400	224,046	25.27	24.63	25.31	32.20	21.01	33,394,175						
business-insider	gty	-2.529%	24.67 usd	25.27	-0.6400	224,046	25.27	24.63	25.31	32.20	21.01	33,394,175						
chron	gty	-2.529%	24.67 usd	25.27	-0.6400	224,046	25.27	24.63	25.31	32.20	21.01	33,394,175						
cio-com	gty	-2.53%	24.67 usd	25.27	-0.6400	224,046	25.27	24.63	25.31	32.20	21.01	33,394,175	14.77	824m	7.5	1.92		
cnn-money	gty	-2.53%	24.67	25.25	-0.64	223,190	25.27	24.63	25.31				14.8	$823.8m	7.78%			
easystockalterts	gty	-2.53%	24.67	25.27	-0.64	224046	25.27	24.63	25.31	32.20	21.01		14.77				1.67	
eresearch-fidelity-com	gty	-2.53%	24.6700	25.2700	-0.6400	+4.29%	25.2700	24.6300	25.3100	32.2000	21.0100	33,394,000	15.13	$845.20m	$0.480000	07/14/11		
finance-abc7-com	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
financial-content	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
finapps-forbes-com	gty	-2.5%	$24.67	25.27	-0.64	223,190	25.27	24.63	25.31	32.20	21.01	33 mil	14.3	824 mil	7.8	1.92	1.73	
finviz	gty	-2.53%	24.67			223,190			25.31	-19.52%	22.21%	33.39m	14.43	823.73m		1.92	1.71	
fool	gty	-2.53%	$24.67	$25.27	-0.64	220,900	$25.27	$24.63	$25.31	$32.20	$21.01		14.80	$823.83m	8.90%	1.92		
foxbusiness	gty		$24.67		-0.64	224,046			$25.31									
google-finance	gty	(-2.53%)	24.67	25.27	-0.64	223,190.00	25.27	24.63		32.20	21.01	33.39m	14.40	823.83m	7.78	0.48	1.71	
howthemarketworks	gty	-2.529%	24.67	25.27	-0.64	220,900	25.27	24.63	25.31									
hpcwire	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
insidestocks	gty	-2.53%	24.67	25.27	-0.64	224000	25.27	24.63										
investopedia	gty	-2.53 %	$24.67	25.27	-0.64				25.31									
investorguide	gty	-2.53%	24.67	25.27	-0.64		25.27	24.63		32.20	21.01		14.79	823.8m			1.711	
marketintellisearch	gty	-2.53 %	$24.67	$25.27	-0.64	195.80k	$25.27	$24.63	$25.31			33.39m	14.80	0.85b	7.59 %		1.71	
marketwatch	gty	-2.53%	$24.67	open: 25.27	-0.64	3,324	$25.27	$24.63	$25.31	$32.20	$21.01		16.09	$857.22m	7.78%	0.48	1.53	
minyanville	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
msn-money	gty	-2.53%	24.67	25.27	-0.64	223,190	25.27	24.63	25.31	32.20	21.01	33.39 mil	14.77	845.21 mil	7.59%	1.92	1.76	
optimum	gty	-2.53%	24.67 ( 4:15 pm edt)	25.27	-0.64	223,190	25.27	24.63	25.31	32.20	21.01	33.39m	14.8	823.8m	7.78	1.92	1.67	
paidcontent	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
pc-quote	gty	-2.53%	24.67	25.27	-0.64	224,046	25.27	24.63	25.31	32.20	21.01	34,314,467	15.17964	846,538,000		0.48		
personal-wealth-biz	gty	-2.53%	24.67	25.27	-0.64	224,046	25.27	24.63	25.31	32.20	21.01		14.79		7.59	1.92	1.711	
predictwallstreet	gty	-1.94%	24.82		-0.49	86,604												
raymond-james	gty	-2.53	24.67	25.27	-0.64	223,190	25.27	24.63	24.67	32.20	21.01		14.77				1.67	
renewable-energy-world	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
screamingmedia	gty																	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	-2.53%	last trade: 24.67		change: -0.640								p/e ratio: 14.79					
stocknod	gty	-2.529%	24.67 usd	25.27	-0.6400	223,190	25.27	24.63	25.31	32.20	21.01	33,394,175						
stockpickr	gty	-2.53%	$24.67 -0.64 | -2.53%	25.27	-0.64	223.19k	25.27	24.63	25.31	32.20	21.01							
stocksmart	gty	%	$24.79	31.5		13,385	26.05	24.76										
stocktwits	gty	-2.53%	24.67		-0.64													
streetinsider-com	gty	2.53%	24.67	$25.27	-0.64	223,190	$25.27	$24.63	$25.31	$32.20	$21.01		14.77				$1.67	
thecramerreport	gty		25.31	25.40	-0.04	129509	25.50	25.111										
thestree	gty	-2.53%	$24.67	25.27	-0.64	223190	25.27	24.63	25.31	-32.2	21.01	3.3394175e7		8.46542336e8				
tickerspy	gty	-2.53%	$24.67	25.27	-0.64	223,190	25.27	24.63	25.31	32.20	21.01		15.2	845.2m	7.59%	$0.48		
tmx-quotemedia	gty	-2.53%	24.670	25.270	-0.640	224,046	25.270	24.630	25.310	32.200	21.010	33,394,175	14.80	823,834,297	7.783	0.480 usd	1.71	
updown	gty	-2.53%	$24.67	$25.27	-$0.64	220,722	$25.27	$24.63	$25.31	$32.20	$21.01	33.39b	14.80	$847m			1.71	
wallstreetsurvivor	gty	-2.53%	24.67	25.27	-0.64	220,900	25.27	24.63		32.20	21.01		14.80	$845m	7.60%	1.91 -	1.85	
yahoo-finance	gty	2.53%	24.67	25.27	0.64	223,190	25.27	24.63	25.31	32.20	21.01		14.42	823.83m	7.40%	1.92	1.71	
ycharts-com	gty	-2.53%	24.67		-0.64					32.20	21.01		14.34	823.73m	7.80%		1.72	
zacks	gty	(-2.53%)	24.67		-0.64	vol.  223,190	25.27	24.63		32.20	21.01		15.16	845.20 m	7.59	1.92	1.67	
advfn	umh	-3.00	10.67	11.49	-0.33	38668	11.49	10.67										
barchart	umh	-3.00%	10.67	11.49	-0.33	38,668	11.49	10.67	11.00	11.49	8.59		12.36	$149.59 m	6.62%	$0.72	+0.52	
barrons	umh	3.00%	10.67	11.49	-0.33	37,863	11.49	10.67				12.82 million		$158.83 million	6.75%	$0.18		
bloomberg	umh	-3.000%	10.670	11.490	-0.330	38,668	11.490	10.670		11.93	9.20	14.181mil	19.400	151.312mil	6.729	0.180 regular cash	0.550	
boston-com	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
bostonmerchant	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
business-insider	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
chron	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
cio-com	umh	-3.00%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108	20.52	151m	6.4	0.72		
cnn-money	umh	-3.00%today&rsquo;s change	10.67data as of 4:00pm et	10.99	-0.33	37,863	11.09	10.67	11.00				20.5	$151.3m	6.75%			
easystockalterts	umh	-2.87%	10.67	11.49	-0.33	38668	11.49	10.67	11.00	11.93	7.44		20.52				0.52	
eresearch-fidelity-com	umh	-3.00%	10.6700	11.4900	-0.3300	-3.08%	11.4900	10.6700	11.0000	11.9300	9.1900	14,181,000	12.17	$155.99m	$0.180000	09/15/11		
finance-abc7-com	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
financial-content	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
finapps-forbes-com	umh	-3.0%	$10.67	11.49	-0.33	38,668	11.49	10.67	11.00	11.93	9.19	14 mil		151 mil	6.7	0.72		
finviz	umh	-3.00%	10.67			38,668			11.00	-6.40%	24.20%	14.18m	21.15	155.98m		0.72	0.52	
fool	umh	-3.00%	$10.67	$11.49	-0.33	38,668	$11.49	$10.67	$11.00	$11.93	$9.19		20.90	$151.31m	8.90%	0.72		
foxbusiness	umh		$10.67		-0.33	38,668			$11.00									
google-finance	umh	(-3.00%)	10.67	11.49	-0.33	38,668.00	11.49	10.67		11.93	9.19	14.18m	20.58	151.31m	6.75	0.18	0.52	
howthemarketworks	umh	-3%	10.67	11.49	-0.33	37,863	11.49	10.67	11									
hpcwire	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
insidestocks	umh	-3.00%	10.67	11.49	-0.33	37863	11.49	10.67										
investopedia	umh	-3.00 %	$10.67	11.49	-0.33				11.00									
investorguide	umh	-3.00%	10.67	11.49	-0.33		11.49	10.67		11.93	9.19		21.03	151.3m			0.523	
marketintellisearch	umh	-3.0 %	$10.67	$11.49	-0.33	20.40k	$11.49	$10.67	$11.00			14.18m	21.15	0.16b	6.55 %		0.52	
marketwatch	umh	-3.00%	$10.67	open: 11.49	-0.33	805	$11.49	$10.67	$11.00	$11.93	$9.19		21.60	$158.83m	6.75%	0.18	0.49	
minyanville	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
msn-money	umh	-3.00%	10.67	11.49	-0.33	38,668	11.49	10.67	11.00	11.93	9.19	14.18 mil	20.52	155.99 mil	6.55%	0.72	0.52	
nasdaq-com	umh	3%	$ 10.67		0.33	38,668	$ 11.49	$ 10.67	$ 11	$ 11.93	$ 9.20	14,181,000	20.52	$ 151,311,270	6.55 %	$0.720000	$ 0.52	
optimum	umh	-3.00%	10.67 ( 4:15 pm edt)	11.49	-0.33	38,668	11.49	10.67	11.00	11.93	7.44	14.18m	20.5	151.3m	6.75	0.72	0.52	
paidcontent	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
pc-quote	umh	-3.00%	10.67	11.49	-0.33	38,668	11.49	10.67	11.0	11.93	9.19	14,460,103	20.92308	154,289,000		0.18		
personal-wealth-biz	umh	-3.00%	10.67	11.49	-0.33	38,668	11.49	10.67	11.00	11.93	9.19		21.03		6.55	0.72	0.523	
predictwallstreet	umh	-3.00%	10.67		-0.33	38,668												
raymond-james	umh	-3.00	10.67	11.49	-0.33	38,668	11.49	10.67	10.67	11.93	7.44		20.52				0.52	
renewable-energy-world	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
screamingmedia	umh																	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	-3.00%	last trade: 10.67		change: -0.330								p/e ratio: 21.03					
smartmoney	umh	(-3.00%)	10.67	$11.49	-0.33	38,668	$11.49	$10.67	$11.00	$11.93	$9.19			156,000	6.55%	$0.18		
stocknod	umh	-3.000%	10.67 usd	11.49	-0.3300	38,668	11.49	10.67	11.00	11.93	7.440	14,181,108						
stockpickr	umh	-3.00%	$10.67 -0.33 | -3.00%	11.49	-0.33	38.67k	11.49	10.67	11.00	11.93	9.19							
stocksmart	umh	%	$9.73	10.15		2,139	9.96	9.72										
stocktwits	umh	-2.73%	10.70		-0.30													
streetinsider-com	umh	3%	10.67	$11.49	-0.33	38,668	$11.49	$10.67	$11.00	$11.93	$7.44		20.52				$0.52	
thecramerreport	umh		11.00	10.89	+0.12	8467	11.03	10.86										
thestree	umh	-3.0%	$10.67	11.49	-0.33	38668	11.49	10.67	11.0	-11.93	9.19	1.4181108e7		1.54290455e8				
tickerspy	umh	-3.00%	$10.67	11.49	-0.33	38,668	11.49	10.67	11.00	11.93	9.19		21.2	155.9m	6.55%	$0.18		
tmx-quotemedia	umh	-3.00%	10.670	11.490	-0.330	38,668	11.490	10.670	11.000	11.930	7.440	14,181,108	21.20	151,312,422	6.748	0.180 usd	0.52	
updown	umh	-3.00%	$10.67	$11.49	-$0.33	37,863	$11.49	$10.67	$11.00	$11.93	$7.44	14.18b	20.75	$154m			0.52	
wallstreetsurvivor	umh	-3.00%	10.67	11.49	-0.33	37,863	11.49	10.67		11.93	9.20		21.20	$156m	6.50%	0.72 -	0.52	
yahoo-finance	umh	3.00%	10.67	11.49	0.33	38,668	11.49	10.67	11.00	11.93	9.19		20.40	151.31m	6.40%	0.72	0.52	
ycharts-com	umh	-2.73%	10.70		-0.30					11.93	7.44		20.58	150.01m	6.79%		0.52	
zacks	umh	(-3.00%)	10.67		-0.33	vol.  38,668	11.49	10.67		11.93	9.19		12.5	155.99 m	6.55	0.72	.88	
advfn	infi	-3.38	8.58	8.85	-0.3	81845	9.45	8.34										
barchart	infi	-3.38%	8.58	9.45	-0.30	103,561	9.45	8.34	8.88	10.42	4.42		0.00	$227.37 m			-1.67	
barrons	infi	3.38%	8.58	8.85	-0.30	81,845	9.45	8.34				26.32 million		$264.94 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	-3.378%	8.580	8.850	-0.300	81,845	9.450	8.340		10.42	4.42	26.546mil		227.764mil			-1.340	
boston-com	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
bostonmerchant	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
business-insider	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
chron	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
cio-com	infi	-3.38%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911		228m				
cnn-money	infi	-3.38%	8.58	8.85	-0.30	71,937	9.45	8.34	8.88				nm	$227.8m				
easystockalterts	infi	-3.39%	8.58	8.85	-0.30	81845	9.45	8.34	8.88	10.42	4.42						-1.64	
eresearch-fidelity-com	infi	-3.38%	8.5800	8.8500	-0.3000	+40.95%	9.4500	8.3400	8.8800	10.4200	4.4200	26,546,000	16.38	$235.73m				
finance-abc7-com	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
finance-abc7chicago-com	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
financial-content	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
finapps-forbes-com	infi	-3.4%	$8.58	8.85	-0.30	81,845	9.45	8.34	8.88	10.42	4.42	27 mil		228 mil	0.0	0.00	-1.67	
finviz	infi	-3.38%	8.58			81,845			8.88	-17.66%	94.12%	26.55m		227.80m			-1.64	
fool	infi	-3.38%	$8.58	$8.85	-0.30	71,937	$9.45	$8.34	$8.88	$10.42	$4.42		0.00	$227.76m				
foxbusiness	infi		$8.58		-0.30	82,479			$8.88									
google-finance	infi	(-3.38%)	8.58	8.85	-0.30	81,845.00	9.45	8.34		10.42	4.42	26.55m		227.76m			-1.64	
howthemarketworks	infi	-3.378%	8.58	8.85	-0.3	71,711	9.45	8.34	8.88									
hpcwire	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
insidestocks	infi	-3.38%	8.58	9.45	-0.30	81845	9.45	8.34										
investopedia	infi	-3.38 %	$8.58	8.85	-0.30				8.88									
investorguide	infi	-3.38%	8.58	8.85	-0.30		9.45	8.34		10.42	4.42			227.8m			-1.637	
marketintellisearch	infi	-3.38 %	$8.58	$8.85	-0.30	70.80k	$9.45	$8.34	$8.88			26.55m	0.00	0.24b	0.0 %		-1.64	
marketwatch	infi	-3.38%	$8.58	open: 8.85	-0.30	3,129	$9.45	$8.34	$8.88	$10.42	$4.42			$264.94m				
minyanville	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
msn-money	infi	-3.38%	8.58	8.85	-0.30	81,845	9.45	8.34	8.88	10.42	4.42	26.55 mil	-5.23	235.73 mil			-1.64	
nasdaq-com	infi	3.38%	$ 8.58	$ 8.85	0.30	81,845	$ 9.45	$ 8.34	$ 8.88	$ 10.42	$ 4.42	26,546,000		$ 227,764,680			$ -1.67	
optimum	infi	-3.38%	8.58 ( 4:30 pm edt)	8.85	-0.30	81,845	9.45	8.34	8.88	10.42	4.42	26.55m		227.8m			-1.64	
paidcontent	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
pc-quote	infi	-3.38%	8.58	8.85	-0.30	81,845	9.45	8.34	8.88	10.42	4.42	29,762,238	-5.85366	255,360,000				
personal-wealth-biz	infi	-3.38%	8.58	8.85	-0.30	82,479	9.45	8.34	8.88	10.42	4.42					0.00	-1.637	
predictwallstreet	infi	-3.38%	8.58		-0.30	81,845												
raymond-james	infi	-3.38	8.58	8.85	-0.30	81,845	9.45	8.34	8.58	10.42	4.42						-1.65	
renewable-energy-world	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
screamingmedia	infi																	
scroli	infi	%	infi			0												
simple-stock-quotes	infi	-3.38%	last trade: 8.58		change: -0.300													
smartmoney	infi	(-3.38%)	8.58	$8.85	-0.30	81,845	$9.45	$8.34	$8.88	$10.42	$4.42			235,700	0.00%	$0.00		
stocknod	infi	-3.378%	8.580 usd	8.850	-0.3000	81,845	9.450	8.340	8.880	10.42	4.420	26,545,911						
stockpickr	infi	-3.38%	$8.58 -0.30 | -3.38%	8.85	-0.30	81.85k	9.45	8.34	8.88	10.42	4.42							
stocksmart	infi	%	$6.9	6.06		4,315	7.28	6.9										
stocktwits	infi	-3.94%	8.53		-0.35													
streetinsider-com	infi	3.38%	8.58	$8.85	-0.3	81,845	$9.45	$8.34	$8.88	$10.42	$4.42						$-1.64	
thecramerreport	infi		8.88	9.50	-0.72	38856	9.58	8.75										
thestree	infi	-3.38%	$8.58	8.85	-0.3	81845	9.45	8.34	8.88	-10.42	4.42	2.6545911e7		2.54840746e8				
tickerspy	infi	-3.38%	$8.58	8.85	-0.30	81,845	9.45	8.34	8.88	10.42	4.42		-5.4	235.7m	0.00%	$0.00		
tmx-quotemedia	infi	-3.38%	8.580	8.850	-0.300	82,479	9.450	8.340	8.880	10.420	4.420	26,545,911		227,763,916			-1.64	
updown	infi	-3.38%	$8.58	$8.85	-$0.30	71,937	$9.45	$8.34	$8.88	$10.42	$4.42	26.54b		$255m			-1.64	
wallstreetsurvivor	infi	-3.38%	8.58	8.85	-0.30	71,711	9.45	8.34		10.42	4.42			$236m			-1.86	
yahoo-finance	infi	3.38%	8.58	8.85	0.30	81,845	9.45	8.34	8.88	10.42	4.42			227.76m			-1.64	
ycharts-com	infi	-3.94%	8.53		-0.35					10.42	4.42			226.04m	0.00%		-1.64	
zacks	infi	(-3.38%)	8.58		-0.30	vol.  81,845	9.45	8.34		10.42	4.42			236.21 m	0.00	0.00	-1.7	
advfn	rtec	-3.23	9.29	9.52	-0.31	203074	9.57	9.27										
barchart	rtec	-3.23%	9.29	9.53	-0.31	217,739	9.57	9.27	9.60	12.75	7.01		8.83	$292.08 m			+1.00	
barrons	rtec	3.23%	9.29	9.52	-0.31	203,074	9.57	9.27				31.49 million		$306.39 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-3.229%	9.290	9.520	-0.310	203,074	9.570	9.270		12.75	7.01	31.652mil	8.602	294.047mil			1.080	
boston-com	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
bostonmerchant	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
business-insider	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
chron	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
cio-com	rtec	-3.23%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954	9.290	294m				
cnn-money	rtec	-3.23%	9.29	9.53	-0.31	197,573	9.57	9.27	9.60				9.3	$294.0m				
easystockalterts	rtec	-3.26%	9.29	9.52	-0.31	203074	9.57	9.27	9.60	12.75	7.01		9.29				1.00	
eresearch-fidelity-com	rtec	-3.23%	9.2900	9.5200	-0.3100	+9.22%	9.5700	9.2700	9.6000	12.7500	7.0100	31,652,000	6.24	$303.86m				
finance-abc7-com	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
financial-content	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	-3.2%	$9.29	9.52	-0.31	203,074	9.57	9.27	9.60	12.75	7.01	32 mil	9.3	294 mil	0.0	0.00	1.00	
finviz	rtec	-3.23%	9.29			203,074			9.60	-27.14%	32.52%	31.65m	9.60	303.84m			1.00	
fool	rtec	-3.23%	$9.29	$9.52	-0.31	197,573	$9.57	$9.27	$9.60	$12.75	$7.01		9.50	$294.05m				
foxbusiness	rtec		$9.29		-0.31	204,124			$9.60									
google-finance	rtec	(-3.23%)	9.29	9.52	-0.31	203,074.00	9.57	9.27		12.75	7.01	31.65m	9.27	294.05m			1.00	
howthemarketworks	rtec	-3.229%	9.29	9.52	-0.31	194,973	9.57	9.27	9.6									
hpcwire	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
insidestocks	rtec	-3.23%	9.29	9.53	-0.31	203074	9.57	9.27					price earnings ratio: 7.81					
investopedia	rtec	-3.23 %	$9.29	9.52	-0.31				9.60									
investorguide	rtec	-3.23%	9.29	9.52	-0.31		9.57	9.27		12.75	7.01		9.62	294.0m			0.998	
marketintellisearch	rtec	-3.23 %	$9.29	$9.52	-0.31	196.10k	$9.57	$9.27	$9.60			31.65m	9.60	0.30b	0.0 %		1.00	
marketwatch	rtec	-3.23%	$9.29	open: 9.52	-0.31	6,023	$9.57	$9.27	$9.60	$12.75	$7.01		9.40	$306.39m			0.99	
minyanville	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
msn-money	rtec	-3.23%	9.29	9.52	-0.31	203,074	9.57	9.27	9.60	12.75	7.01	31.65 mil	9.29	303.86 mil			1.00	
nasdaq-com	rtec	3.23%	$ 9.29	$ 9.52	0.31	203,074	$ 9.57	$ 9.27	$ 9.60	$ 12.75	$ 7.01	31,652,000	9.29	$ 294,047,080			$ 1	
optimum	rtec	-3.23%	9.29 ( 4:30 pm edt)	9.52	-0.31	203,074	9.57	9.27	9.60	12.75	7.01	31.65m	9.3	294.0m			1.00	
paidcontent	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
pc-quote	rtec	-3.23%	9.29	9.52	-0.31	203,074	9.57	9.27	9.6	12.75	7.01	32,503,778	9.54	301,960,000				
personal-wealth-biz	rtec	-3.23%	9.29	9.52	-0.31	204,124	9.57	9.27	9.60	12.75	7.01		9.62			0.00	0.998	
predictwallstreet	rtec	-3.23%	9.29		-0.31	203,074												
raymond-james	rtec	-3.23	9.29	9.52	-0.31	203,074	9.57	9.27	9.29	12.75	7.01		9.29				1.00	
renewable-energy-world	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
screamingmedia	rtec																	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-3.23%	last trade: 9.29		change: -0.310								p/e ratio: 9.62					
smartmoney	rtec	(-3.23%)	9.29	$9.52	-0.31	203,074	$9.57	$9.27	$9.60	$12.75	$7.01			303,900	0.00%	$0.00		
stocknod	rtec	-3.229%	9.290 usd	9.520	-0.3100	203,074	9.570	9.270	9.600	12.75	7.010	31,651,954						
stockpickr	rtec	-3.23%	$9.29 -0.31 | -3.23%	9.52	-0.31	203.07k	9.57	9.27	9.60	12.75	7.01							
stocksmart	rtec	%	$11.16	8.41		33,698	11.73	11.04										
stocktwits	rtec	-3.12%	9.30		-0.30													
streetinsider-com	rtec	3.23%	9.29	$9.52	-0.31	203,074	$9.57	$9.27	$9.60	$12.75	$7.01		9.29				$1.00	
thecramerreport	rtec		9.60	9.63	+0.06	201323	9.65	9.51										
thestree	rtec	-3.23%	$9.29	9.52	-0.31	203074	9.57	9.27	9.6	-12.75	7.01	3.1651954e7		3.01959641e8				
tickerspy	rtec	-3.23%	$9.29	9.52	-0.31	203,074	9.57	9.27	9.60	12.75	7.01		9.6	303.8m	0.00%	$0.00		
tmx-quotemedia	rtec	-3.23%	9.290	9.520	-0.310	204,124	9.570	9.270	9.600	12.750	7.010	31,651,954	9.60	294,046,653			1.00	
updown	rtec	-3.23%	$9.29	$9.52	-$0.31	197,409	$9.57	$9.27	$9.60	$12.75	$7.01	31.65b	9.44	$302m			1.01	
wallstreetsurvivor	rtec	-3.23%	9.29	9.52	-0.31	194,973	9.57	9.27		12.75	7.01		9.60	$304m			0.86	
yahoo-finance	rtec	3.23%	9.29	9.52	0.31	203,074	9.57	9.27	9.60	12.75	7.01		9.31	294.04m			1.00	
ycharts-com	rtec	-3.12%	9.30		-0.30					12.75	7.01		9.30	292.39m	0.00%		1.00	
zacks	rtec	(-3.23%)	9.29		-0.31	vol.  203,074	9.57	9.27		12.75	7.01		8.89	303.86 m	0.00	0.00	1.08	
advfn	ttec	-3.82	20.14	20.83	-0.8	160583	20.83	20.09										
barchart	ttec	-3.82%	20.14	20.83	-0.80	268,081	20.83	20.09	20.94	23.46	12.62		21.36	$1.15 b			+0.78	
barrons	ttec	3.82%	20.14	20.83	-0.80	160,583	20.83	20.09				61.79 million		$1.21 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	-3.820%	20.140	20.830	-0.800	160,583	20.830	20.090		23.46	12.62	56.732mil	20.551	1,142.573mil			0.980	
boston-com	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
bostonmerchant	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
business-insider	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
chron	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
cio-com	ttec	-3.82%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554	25.49	1b				
cnn-money	ttec	-3.82%	20.14	20.83	-0.80	160,583	20.83	20.09	20.94				25.5	$1.1b				
easystockalterts	ttec	-3.84%	20.14	20.83	-0.80	160583	20.83	20.09	20.94	23.46	12.62		25.49				0.79	
eresearch-fidelity-com	ttec	-3.82%	20.1400	20.8300	-0.8000	+39.79%	20.8300	20.0900	20.9400	23.4600	12.6200	56,732,000	5.91	$1.19b				
finance-abc7-com	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
finance-abc7chicago-com	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
financial-content	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
finapps-forbes-com	ttec	-3.8%	$20.14	20.83	-0.80	160,583	20.83	20.09	20.94	23.46	12.62	57 mil	25.8	1 bil	0.0	0.00	0.78	
finviz	ttec	-3.82%	20.14			160,583			20.94	-14.15%	59.59%	56.73m	27.19	1.19b			0.77	
fool	ttec	-3.82%	$20.14	$20.83	-0.80	153,461	$20.83	$20.09	$20.94	$23.46	$12.62		27.00	$1.14b				
foxbusiness	ttec		$20.14		-0.80	162,924			$20.94									
google-finance	ttec	(-3.82%)	20.14	20.83	-0.80	160,583.00	20.83	20.09		23.46	12.62	56.73m	26.02	1.14b			0.77	
howthemarketworks	ttec	-3.82%	20.14	20.83	-0.8	152,961	20.83	20.09	20.94									
hpcwire	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
insidestocks	ttec	-3.82%	20.14	20.83	-0.80	160583	20.83	20.09					price earnings ratio: 18.31					
investopedia	ttec	-3.82 %	$20.14	20.83	-0.80				20.94									
investorguide	ttec	-3.82%	20.14	20.83	-0.80		20.83	20.09		23.46	12.62		26.85	1.143b			0.78	
marketintellisearch	ttec	-3.82 %	$20.14	$20.83	-0.80	152.60k	$20.83	$20.09	$20.94			56.73m	27.19	1.19b	0.0 %		0.77	
marketwatch	ttec	-3.82%	$20.14	open: 20.83	-0.80	4,572	$20.83	$20.09	$20.94	$23.46	$12.62		25.16	$1.21b			0.80	
minyanville	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
msn-money	ttec	-3.82%	20.14	20.83	-0.80	160,583	20.83	20.09	20.94	23.46	12.62	56.73 mil	25.82	1.19 bil			0.77	
nasdaq-com	ttec	3.82%	$ 20.14	$ 20.83	0.80	160,583	$ 20.83	$ 20.09	$ 20.94	$ 23.46	$ 12.62	56,732,000	25.82	$ 1,142,582,480			$ 0.78	
optimum	ttec	-3.82%	20.14 ( 4:30 pm edt)	20.83	-0.80	160,583	20.83	20.09	20.94	23.46	12.62	56.73m	25.5	1.1b			0.79	
paidcontent	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
pc-quote	ttec	-3.82%	20.14	20.83	-0.80	162,083	20.83	20.09	20.94	23.46	12.62	60,168,595	27.38462	1,211,796,000				
personal-wealth-biz	ttec	-3.82%	20.14	20.83	-0.80	162,924	20.83	20.09	20.94	23.46	12.62		26.85			0.00	0.78	
predictwallstreet	ttec	-3.82%	20.14		-0.80	160,583												
raymond-james	ttec	-3.82	20.14	20.83	-0.80	160,583	20.83	20.09	20.14	23.46	12.62		25.49				0.79	
renewable-energy-world	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
screamingmedia	ttec																	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	-3.82%	last trade: 20.14		change: -0.800								p/e ratio: 26.85					
smartmoney	ttec	(-3.82%)	20.14	$20.83	-0.80	160,583	$20.83	$20.09	$20.94	$23.46	$12.62			1,188,000	0.00%	$0.00		
stocknod	ttec	-3.820%	20.14 usd	20.83	-0.8000	160,583	20.83	20.09	20.94	23.46	12.62	56,731,554						
stockpickr	ttec	-3.82%	$20.14 -0.80 | -3.82%	20.83	-0.80	160.58k	20.83	20.09	20.94	23.46	12.62							
stocksmart	ttec	%	$17.8	20.78		35,458	18.2	17.79										
stocktwits	ttec	-3.77%	20.15		-0.79													
streetinsider-com	ttec	3.82%	20.14	$20.83	-0.8	160,583	$20.83	$20.09	$20.94	$23.46	$12.62		25.49				$0.79	
thecramerreport	ttec		20.94	21.40	-0.42	96353	21.40	20.92										
thestree	ttec	-3.82%	$20.14	20.83	-0.8	160583	20.83	20.09	20.94	-23.46	12.62	5.6731554e7		1.211785993e9				
tickerspy	ttec	-3.82%	$20.14	20.83	-0.80	160,583	20.83	20.09	20.94	23.46	12.62		26.8	1.1b	0.00%	$0.00		
tmx-quotemedia	ttec	-3.82%	20.140	20.830	-0.800	162,924	20.830	20.090	20.940	23.460	12.620	56,731,554	26.50	1,142,573,498			0.79	
updown	ttec	-3.82%	$20.14	$20.83	-$0.80	153,461	$20.83	$20.11	$20.94	$23.46	$12.62	56.73b	26.87	$1.21b			0.80	
wallstreetsurvivor	ttec	-3.82%	20.14	20.83	-0.80	152,961	20.83	20.09		23.46	12.62		26.50	$1b			0.81	
yahoo-finance	ttec	3.82%	20.14	20.83	0.80	160,583	20.83	20.09	20.94	23.46	12.62		25.82	1.14b			0.78	
ycharts-com	ttec	-3.77%	20.15		-0.79					23.46	12.62		25.83	1.15b	0.00%		0.78	
zacks	ttec	(-3.82%)	20.14		-0.80	vol.  160,583	20.83	20.09		23.46	12.62		20.94	1.19 b	0.00	0.00	1	
advfn	fwrd	-1.69	32.08	32.09	-0.55	163139	32.46	31.88										
barchart	fwrd	-1.69%	32.08	32.09	-0.55	185,168	32.46	31.88	32.63	36.32	22.23		23.68	$934.81 m	0.85%	$0.28	+1.26	
barrons	fwrd	1.69%	32.08	32.09	-0.55	163,139	32.46	31.88				29.11 million		$977.63 million	0.87%	$0.07		
bloomberg	fwrd	-1.686%	32.080	32.090	-0.550	163,139	32.460	31.880		36.32	22.39	29.509mil	23.079	946.644mil	0.873	0.070 regular cash	1.390	
boston-com	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
bostonmerchant	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
business-insider	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
chron	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
cio-com	fwrd	-1.69%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443	23.08	942m	0.8	0.28		
cnn-money	fwrd	-1.69%	32.08	32.09	-0.55	163,139	32.46	31.88	32.63				23.1	$942.4m	0.87%			
easystockalterts	fwrd	-1.71%	32.08	32.09	-0.55	163139	32.46	31.88	32.63	36.32	22.39		23.08				1.39	
eresearch-fidelity-com	fwrd	-1.69%	32.0800	32.0900	-0.5500	+10.91%	32.4600	31.8800	32.6300	36.3200	22.3900	29,376,000	13.89	$958.54m	$0.070000	09/08/11		
finance-abc7-com	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
financial-content	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	-1.7%	$32.08	32.09	-0.55	163,139	32.46	31.88	32.63	36.32	22.39	29 mil	23.1	942 mil	0.9	0.28	1.39	
finviz	fwrd	-1.69%	32.08			163,139			32.63	-11.67%	44.31%	29.38m	23.64	958.67m		0.28	1.38	
fool	fwrd	-1.69%	$32.08	$32.09	-0.55	159,726	$32.46	$31.88	$32.63	$36.32	$22.39		27.20	$942.40m	1.20%	0.28		
foxbusiness	fwrd		$32.08		-0.55	164,114			$32.63									
google-finance	fwrd	(-1.69%)	32.08	32.09	-0.55	163,139.00	32.46	31.88		36.32	22.39	29.38m	23.26	942.40m	0.87	0.07	1.38	
howthemarketworks	fwrd	-1.686%	32.08	32.09	-0.55	148,767	32.46	31.88	32.63									
hpcwire	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
insidestocks	fwrd	-1.69%	32.08	32.09	-0.55	163139	32.46	31.88					price earnings ratio: 23.08					
investopedia	fwrd	-1.69 %	$32.08	32.09	-0.55				32.63									
investorguide	fwrd	-1.69%	32.08	32.43	-0.55		32.46	31.88		36.32	22.39		26.12	942.4m			1.249	
marketintellisearch	fwrd	-1.69 %	$32.08	$32.43	-0.55	145.30k	$32.46	$31.89	$32.63			29.38m	23.64	0.96b	0.86 %		1.38	
marketwatch	fwrd	-1.69%	$32.10	open: 32.09	-0.55	12,796	$32.46	$31.88	$32.63	$36.32	$22.39		23.62	$977.63m	0.87%	0.07	1.36	
minyanville	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
msn-money	fwrd	-1.69%	32.08	32.09	-0.55	163,139	32.46	31.88	32.63	36.32	22.39	29.38 mil	23.25	958.55 mil	0.86%	0.28	1.38	
nasdaq-com	fwrd	1.69%	$ 32.08	$ 32.43	0.55	163,139	$ 32.46	$ 31.88	$ 32.63	$ 36.32	$ 22.39	29,376,000	23.08	$ 942,382,080	0.86 %	$0.280000	$ 1.39	
optimum	fwrd	-1.69%	32.08 ( 4:30 pm edt)	32.09	-0.55	163,139	32.46	31.88	32.63	36.32	22.39	29.38m	23.1	942.4m	0.87	0.28	1.39	
paidcontent	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
pc-quote	fwrd	-1.69%	32.08	32.09	-0.55	163,139	32.46	31.88	32.63	36.32	22.39	30,136,041	23.84783	966,764,000		0.07		
personal-wealth-biz	fwrd	-1.69%	32.08	32.43	-0.55	164,114	32.46	31.88	32.63	36.32	22.39		26.12		0.86	0.28	1.249	
predictwallstreet	fwrd	-1.69%	32.08		-0.55	163,139												
raymond-james	fwrd	-1.69	32.08	32.09	-0.55	163,139	32.46	31.88	32.08	36.32	22.39		22.91				1.40	
renewable-energy-world	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
screamingmedia	fwrd																	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	-1.69%	last trade: 32.08		change: -0.550								p/e ratio: 26.12					
smartmoney	fwrd	(-1.69%)	32.08	$32.09	-0.55	163,139	$32.46	$31.88	$32.63	$36.32	$22.39			958,600	0.86%	$0.07		
stocknod	fwrd	-1.686%	32.08 usd	32.09	-0.5500	163,139	32.46	31.88	32.63	36.32	22.39	29,376,443						
stockpickr	fwrd	-1.69%	$32.08 -0.55 | -1.69%	32.09	-0.55	163.14k	32.46	31.88	32.63	36.32	22.39							
stocksmart	fwrd	%	$34.4	28.93		11,980	35.26	34.31										
stocktwits	fwrd	-1.69%	32.08		-0.55													
streetinsider-com	fwrd	1.69%	32.08	$32.09	-0.55	163,139	$32.46	$31.88	$32.63	$36.32	$22.39		23.08				$1.39	
thecramerreport	fwrd		32.63	33.05	-0.28	137098	33.05	32.26										
thestree	fwrd	-1.69%	$32.08	32.09	-0.55	163139	32.46	31.88	32.63	-36.32	22.39	2.9376443e7		9.66778739e8				
tickerspy	fwrd	-1.69%	$32.08	32.09	-0.55	163,139	32.46	31.88	32.63	36.32	22.39		23.6	954.2m	0.86%	$0.07		
tmx-quotemedia	fwrd	-1.69%	32.080	32.090	-0.550	164,114	32.460	31.880	32.630	36.320	22.390	29,376,443	23.50	942,396,291	0.858	0.070 usd	1.39	
updown	fwrd	-1.69%	$32.08	$32.09	-$0.55	146,716	$32.46	$31.88	$32.63	$36.32	$22.39	29.37b	26.18	$967m			1.26	
wallstreetsurvivor	fwrd	-1.69%	32.08	32.09	-0.55	148,767	32.46	31.88		36.32	22.39		23.50	$959m	0.90%	0.28 -	1.10	
yahoo-finance	fwrd	1.69%	32.08	32.43	0.55	163,139	32.46	31.88	32.63	36.32	22.39		25.68	942.38m	0.90%	0.28	1.25	
ycharts-com	fwrd	-1.69%	32.08		-0.55					36.32	22.39		23.25	942.51m	0.92%		1.38	
zacks	fwrd	(-1.69%)	32.08		-0.55	vol.  163,139	32.46	31.88		36.32	22.39		23.48	958.54 m	0.86	0.28	1.39	
advfn	sam	-1.33	90.48	91.43	-1.22	67949	91.43	90.18										
barchart	sam	-1.33%	90.48	91.43	-1.22	59,744	91.43	90.18	91.70	100.93	60.95		27.11	$843.27 m			+3.37	
barrons	sam	1.33%	90.48	91.43	-1.22	67,214	91.43	90.18				14.23 million		$1.24 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	-1.330%	90.480	91.430	-1.220	67,949	91.430	90.180		100.93	60.95	9.290mil	26.690	1,212.172mil			3.390	
boston-com	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
bostonmerchant	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
business-insider	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
chron	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
cio-com	sam	-1.33%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775	26.85	841m				
cnn-money	sam	-1.33%	90.48	91.17	-1.22	67,949	91.43	90.18	91.70				26.8	$840.6m				
easystockalterts	sam	-1.33%	90.48	91.43	-1.22	67949	91.43	90.18	91.70	100.93	60.95		26.85				3.37	
eresearch-fidelity-com	sam	-1.33%	90.4800	91.4300	-1.2200	+26.61%	91.4300	90.1800	91.7000	100.9290	60.9500	13,397,000	13.61	$1.23b				
finance-abc7-com	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
financial-content	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
finapps-forbes-com	sam	-1.3%	$90.48	91.43	-1.22	67,949	91.43	90.18	91.70	100.92	60.95	9 mil	26.9	841 mil	0.0	0.00	3.37	
finviz	sam	-1.33%	90.48			67,949			91.70	-10.35%	48.45%	13.40m	26.85	1.21b			3.37	
fool	sam	-1.33%	$90.48	$91.43	-1.22	67,949	$91.43	$90.18	$91.70	$100.93	$60.95		27.10	$1.21b				
foxbusiness	sam		$90.48		-1.22	68,221			$91.70									
google-finance	sam	(-1.33%)	90.48	91.43	-1.22	67,949.00	91.43	90.18		100.93	60.95	13.40m	26.82	1.21b			3.37	
howthemarketworks	sam	-1.33%	90.48	91.43	-1.22	67,214	91.43	90.18	91.7									
hpcwire	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
insidestocks	sam	-1.33%	90.48	91.43	-1.22	58173	91.43	90.18					price earnings ratio: 26.85					
investopedia	sam	-1.33 %	$90.48	91.43	-1.22				91.70									
investorguide	sam	-1.33%	90.48	91.43	-1.22		91.43	90.18		100.93	60.95		27.19	1.201b			3.373	
marketintellisearch	sam	-1.33 %	$90.48	$91.43	-1.22	58.80k	$91.43	$90.18	$91.70			13.40m	27.21	1.23b	0.0 %		3.37	
marketwatch	sam	-1.33%	$90.48	open: 91.43	-1.22	1,371	$91.43	$90.18	$91.70	$100.93	$60.95		26.49	$1.24b			3.42	
minyanville	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
msn-money	sam	-1.33%	90.48	91.43	-1.22	67,949	91.43	90.18	91.70	100.93	60.95	13.40 mil	26.93	1.23 bil			3.37	
nasdaq-com	sam	1.33%	$ 90.48		1.22	67,949	$ 91.43	$ 90.18	$ 91.70	$ 100.929	$ 60.95	9,290,000	26.85	$ 840,559,200			$ 3.37	
optimum	sam	-1.33%	90.48 ( 4:15 pm edt)	91.43	-1.22	67,949	91.43	90.18	91.70	100.93	60.95	9.29m	26.8	840.5m			3.37	
paidcontent	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
pc-quote	sam	-1.33%	90.48	91.43	-1.22	67,949	91.43	90.18	91.7	100.93	60.95	9,381,380	27.19345	848,827,000				
personal-wealth-biz	sam	-1.33%	90.48	91.43	-1.22	68,221	91.43	90.18	91.70	100.93	60.95		27.19			0.00	3.373	
predictwallstreet	sam	-1.33%	90.48		-1.22	67,949												
raymond-james	sam	-1.33	90.48	91.43	-1.22	67,949	91.43	90.18	90.48	100.93	60.95		25.56				3.54	
renewable-energy-world	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
screamingmedia	sam																	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	-1.33%	last trade: 90.48		change: -1.220								p/e ratio: 27.19					
smartmoney	sam	(-1.33%)	90.48	$91.43	-1.22	67,949	$91.43	$90.18	$91.70	$100.93	$60.95			851,900	0.00%	$0.00		
stocknod	sam	-1.330%	90.48 usd	91.43	-1.220	67,949	91.43	90.18	91.70	100.93	60.95	9,289,775						
stockpickr	sam	-1.33%	$90.48 -1.22 | -1.33%	91.43	-1.22	67.95k	91.43	90.18	91.70	100.93	60.95							
stocksmart	sam	%	$82.78	96.65		30,855	85.09	82.33										
stocktwits	sam	-1.33%	90.48		-1.22													
streetinsider-com	sam	1.33%	90.48	$91.43	-1.22	67,949	$91.43	$90.18	$91.70	$100.93	$60.95		26.85				$3.37	
thecramerreport	sam		91.70	91.64	+0.33	30849	92.48	90.81										
thestree	sam	-1.33%	$90.48	91.43	-1.22	67949	91.43	90.18	91.7	-100.93	60.95	1.339713e7		8.48806742e8				
tickerspy	sam	-1.33%	$90.48	91.43	-1.22	67,949	91.43	90.18	91.70	100.93	60.95		27.3	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	-1.33%	90.480	91.430	-1.220	68,221	91.430	90.180	91.700	100.929	60.950	13,397,130	27.20	1,212,172,322			3.37	
updown	sam	-1.33%	$90.48	$91.43	-$1.22	66,578	$91.43	$90.18	$91.70	$100.93	$60.95	13.39b	25.76	$1.22b			3.55	
wallstreetsurvivor	sam	-1.33%	90.48	91.43	-1.22	67,214	91.43	90.18		100.93	60.95		27.20	$852m			3.52	
yahoo-finance	sam	1.33%	90.48	91.43	1.22	67,949	91.43	90.18	91.70	100.93	60.95		26.82	1.20b			3.37	
ycharts-com	sam	-1.33%	90.48		-1.22					100.93	60.95		26.93	843.27m	0.00%		3.36	
zacks	sam	(-1.33%)	90.48		-1.22	vol.  67,949	91.43	90.18		100.93	60.95		27.21	851.89 m	0.00	0.00	3.37	
advfn	brc	-2.92	29.88	30.68	-0.9	450886	30.73	29.8										
barchart	brc	-2.92%	29.88	30.68	-0.90	450,886	30.73	29.80	30.78	38.52	24.34		15.29	$1.57 b	2.29%	$0.72	+1.91	
barrons	brc	2.92%	29.88	30.68	-0.90	445,323	30.73	29.80				52.95 million		$1.68 billion	2.41%	$0.18		
bloomberg	brc	-2.924%	29.880	30.680	-0.900	450,886	30.730	29.800		38.73	24.88	49.279mil	14.297	1,574.244mil	2.409	0.180 regular cash	2.090	
boston-com	brc	-2.924%	29.88 usd	30.68	-0.9000	450,886	30.73	29.80	30.78	38.73	24.88	49,278,752						
bostonmerchant	brc	-2.924%	29.88 usd	30.68	-0.9000	450,886	30.73	29.80	30.78	38.73	24.88	49,278,752						
business-insider	brc	-2.924%	29.88 usd	30.68	-0.9000	450,886	30.73	29.80	30.78	38.73	24.88	49,278,752						
chron	brc	-2.924%	29.88 usd	30.68	-0.9000	450,886	30.73	29.80	30.78	38.73	24.88	49,278,752						
cio-com	brc	-2.92%	29.88 usd	30.68	-0.9000	450,886	30.73	29.80	30.78	38.73	24.88	49,278,752	15.64	1b	2.3	0.72		
cnn-money	brc	-2.92%	29.88	30.63	-0.90	445,323	30.73	29.80	30.78				15.6	$1.5b	2.41%			
easystockalterts	brc	-2.93%	29.88	30.68	-0.90	450886	30.73	29.80	30.78	38.73	24.88		15.64				1.91	
eresearch-fidelity-com	brc	-2.92%	29.8800	30.6800	-0.9000	+10.32%	30.7300	29.8000	30.7800	38.7300	24.8800	52,817,000	8.73	$1.63b	$0.180000	07/29/11		
finance-abc7-com	brc	-2.924%	29.88 usd	30.68	-0.9000	449,786	30.73	29.80	30.78	38.73	24.88	49,278,752						
finance-abc7chicago-com	brc	-2.924%	29.88 usd	30.68	-0.9000	449,786	30.73	29.80	30.78	38.73	24.88	49,278,752						
financial-content	brc	-2.924%	29.88 usd	30.68	-0.9000	449,786	30.73	29.80	30.78	38.73	24.88	49,278,752						
finapps-forbes-com	brc	-2.9%	$29.88	30.68	-0.90	449,786	30.73	29.80	30.78	38.73	24.88	53 mil	15.6	2 bil	2.4	0.72	1.91	
finviz	brc	-2.92%	29.88			449,786			30.78	-22.42%	22.76%	52.82m	15.89	1.58b		0.72	1.88	
fool	brc	-2.92%	$29.88	$30.68	-0.90	449,786	$30.73	$29.80	$30.78	$38.73	$24.88		16.50	$1.58b	2.50%	0.72		
foxbusiness	brc		$29.88		-0.90	452,461			$30.78									
google-finance	brc	(-2.92%)	29.88	30.68	-0.90	450,886.00	30.73	29.80		38.73	24.88	52.82m	15.90	1.58b	2.41	0.18	1.88	
howthemarketworks	brc	-2.924%	29.88	30.68	-0.9	445,323	30.73	29.8	30.78									
hpcwire	brc	-2.924%	29.88 usd	30.68	-0.9000	450,886	30.73	29.80	30.78	38.73	24.88	49,278,752						
insidestocks	brc	-2.92%	29.88	30.68	-0.90	445323	30.73	29.80					price earnings ratio: 14.43					
investopedia	brc	-2.92 %	$29.88	30.68	-0.90				30.78									
investorguide	brc	-2.92%	29.88	30.68	-0.90		30.73	29.80		38.73	24.88		16.21	1.578b			1.899	
marketintellisearch	brc	-2.92 %	$29.88	$30.68	-0.90	438.10k	$30.73	$29.80	$30.78			52.82m	16.37	1.63b	2.34 %		1.88	
marketwatch	brc	-2.92%	$29.88	open: 30.68	-0.90	9,963	$30.73	$29.80	$30.78	$38.73	$24.88		15.84	$1.68b	2.41%	0.18	1.89	
minyanville	brc	-2.924%	29.88 usd	30.68	-0.9000	449,786	30.73	29.80	30.78	38.73	24.88	49,278,752						
msn-money	brc	-2.92%	29.88	30.68	-0.90	449,786	30.73	29.80	30.78	38.73	24.88	52.82 mil	15.73	1.63 bil	2.34%	0.72	1.88	
nasdaq-com	brc	2.92%	$ 29.88		0.90	449,786	$ 30.73	$ 29.80	$ 30.78	$ 38.73	$ 24.88	49,279,000	15.64	$ 1,472,456,520	2.34 %	$0.720000	$ 1.91	
optimum	brc	-2.92%	29.88 ( 4:15 pm edt)	30.68	-0.90	449,786	30.73	29.80	30.78	38.73	24.88	49.28m	15.6	1.5b	2.41	0.72	1.91	
paidcontent	brc	-2.924%	29.88 usd	30.68	-0.9000	449,786	30.73	29.80	30.78	38.73	24.88	49,278,752						
pc-quote	brc	-2.92%	29.88	30.68	-0.90	450,886	30.73	29.8	30.78	38.73	24.88	51,879,458	16.57368	1,550,158,000		0.18		
personal-wealth-biz	brc	-2.92%	29.88	30.68	-0.90	452,461	30.73	29.80	30.78	38.73	24.88		16.21		2.34	0.72	1.899	
predictwallstreet	brc	-2.92%	29.88		-0.90	449,786												
raymond-james	brc	-2.92	29.88	30.68	-0.90	449,786	30.73	29.80	29.88	38.73	24.88		15.64				1.91	
renewable-energy-world	brc	-2.924%	29.88 usd	30.68	-0.9000	449,786	30.73	29.80	30.78	38.73	24.88	49,278,752						
screamingmedia	brc																	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	-2.92%	last trade: 29.88		change: -0.900								p/e ratio: 16.21					
smartmoney	brc	(-2.92%)	29.88	$30.68	-0.90	450,886	$30.73	$29.80	$30.78	$38.73	$24.88			1,624,100	2.34%	$0.18		
stocknod	brc	-2.924%	29.88 usd	30.68	-0.9000	450,886	30.73	29.80	30.78	38.73	24.88	49,278,752						
stockpickr	brc	-2.92%	$29.88 -0.90 | -2.92%	30.68	-0.90	449.79k	30.73	29.80	30.78	38.73	24.88							
stocksmart	brc	%	$34.09	32.84		48,550	34.51	34.09										
stocktwits	brc	-2.92%	29.88		-0.90													
streetinsider-com	brc	2.92%	29.88	$30.68	-0.9	449,786	$30.73	$29.80	$30.78	$38.73	$24.88		15.64				$1.91	
thecramerreport	brc		30.78	31.54	-0.71	244354	31.54	30.74										
thestree	brc	-2.92%	$29.88	30.68	-0.9	449786	30.73	29.8	30.78	-38.73	24.88	5.281738e7		1.661588114e9				
tickerspy	brc	-2.92%	$29.88	30.68	-0.90	449,786	30.73	29.80	30.78	38.73	24.88		16.2	1.6b	2.34%	$0.18		
tmx-quotemedia	brc	-2.92%	29.880	30.680	-0.900	452,461	30.730	29.800	30.780	38.730	24.880	52,817,380	16.10	1,578,183,314	2.339	0.180 usd	1.91	
updown	brc	-2.92%	$29.88	$30.68	-$0.90	440,923	$30.73	$29.80	$30.78	$38.73	$24.88	52.81b	16.44	$1.66b				
wallstreetsurvivor	brc	-2.92%	29.88	30.68	-0.90	445,323	30.73	29.80		38.73	24.88		16.10	$2b	2.30%	0.70 -	1.55	
yahoo-finance	brc	2.92%	29.88	30.68	0.90	450,886	30.73	29.80	30.78	38.73	24.88		15.73	1.58b	2.20%	0.72	1.90	
ycharts-com	brc	-2.92%	29.88		-0.90					38.73	24.88		7.86	1.57b	2.37%		3.80	
zacks	brc	(-2.92%)	29.88		-0.90	vol.  450,886	30.73	29.80		38.73	24.88		14.94	1.63 b	2.34	0.72	2.06	
advfn	infy	-1.85	61.99	62.83	-1.17	2759677	63.1	61.69										
barchart	infy	-1.85%	61.99	62.83	-1.17	2,766,147	63.10	61.69	63.16	77.37	55.77		23.20	$35.41 b	1%	$0.63	+2.61	
barrons	infy	1.84%	62.00	62.83	-1.16	2.651m	63.10	61.69				571.35 million		$36.57 billion		$0.44		
bloomberg	infy	-1.852%	61.990	62.830	-1.170	2,759,677	63.100	61.690		77.92	56.17	574.188mil	22.837	35,593.900mil	2.160	0.425 regular cash	119.665	
boston-com	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
bostonmerchant	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
business-insider	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
chron	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
cio-com	infy	-1.85%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092		35b	1.3	0.85		
cnn-money	infy	-1.85%today&rsquo;s change	61.99data as of 4:00pm et	62.83	-1.17	2,650,111	63.10	61.69	63.16				52.1	$35.4b	1.08%			
easystockalterts	infy	-1.86%	61.99	62.83	-1.17	2759677	63.10	61.69	63.16	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-1.85%	61.9900	62.8300	-1.1700	+4.10%	63.1000	61.6900	63.1600	77.9200	56.7300	571,354,000	3.57	$36.09b	$0.444600	06/15/11		
finance-abc7-com	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
finance-abc7chicago-com	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
financial-content	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
finapps-forbes-com	infy	-1.9%	$61.99	62.83	-1.17	2,759,677	63.10	61.69	63.16	77.92	56.73	571 mil	22.9	35 bil	1.0	0.63	2.71	
finviz	infy	-1.85%	61.99			2,759,677			63.16	-19.88%	11.53%	571.35m	23.22	36.09b		0.67	2.72	
fool	infy	-1.85%	$61.99	$62.83	-1.17	2,758,377	$63.10	$61.69	$63.16	$77.92	$56.73		23.20	$35.42b	0.90%	0.63		
foxbusiness	infy		$61.99		-1.17	2,759,796			$63.16									
google-finance	infy	(-1.85%)	61.99	62.83	-1.17	2.76m	63.10	61.69		77.92	56.73	571.35m	22.75	35.42b	1.08	0.44	2.72	
howthemarketworks	infy	-1.852%	61.99	62.83	-1.17	2,759,677	63.1	61.69	63.16									
hpcwire	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
insidestocks	infy	-1.85%	61.99	62.83	-1.17	2680777	63.10	61.69					price earnings ratio: 1.93					
investopedia	infy	-1.85 %	$61.99	62.83	-1.17				63.16									
investorguide	infy	-1.85%	61.99	62.83	-1.17		63.10	61.69		77.92	56.73		23.22	35.418b			2.72	
marketintellisearch	infy	-1.85 %	$61.99	$62.83	-1.17	2683.50k	$63.10	$61.69	$63.16			571.35m	23.22	36.09b	1.06 %		2.72	
marketwatch	infy	-1.85%	$61.99	open: 62.83	-1.17	80,394	$63.10	$61.69	$63.16	$77.92	$56.73		24.31	$36.57b		0.44	2.55	
minyanville	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
msn-money	infy	-1.85%	61.99	62.83	-1.17	2.76 mil	63.10	61.69	63.16	77.92	56.73	571.35 mil	22.79	36.06 bil	1.06%	0.67	2.73	
nasdaq-com	infy	1.85%	$ 61.99	$ 62.83	1.17	2,759,677	$ 63.10	$ 61.69	$ 63.16	$ 77.92	$ 56.73	571,354,000	22.87	$ 35,418,234,460			$ 2.71	
optimum	infy	-1.85%	61.99 ( 4:00 pm edt)	62.83	-1.17	2,757,877	63.10	61.69	63.16	77.92	56.73	571.35m		35.4b				
paidcontent	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
pc-quote	infy	-1.85%	61.99	62.83	-1.17	2,759,796	63.1	61.69	63.16	77.92	56.73	582,339,087	23.11397	36,099,200,000		0.4246		
personal-wealth-biz	infy	-1.85%	61.99	62.83	-1.17	2,759,796	63.10	61.69	63.16	77.92	56.73		23.22		2.14	1.351	2.72	
predictwallstreet	infy	-1.85%	61.99		-1.17	2,759,677												
raymond-james	infy	-1.85	61.99	62.83	-1.17	2,759,677	63.10	61.69	61.99	77.92	56.73		22.88				2.71	
renewable-energy-world	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
screamingmedia	infy																	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-1.85%	last trade: 61.99		change: -1.170								p/e ratio: 23.22					
smartmoney	infy	(-1.85%)	61.99	$62.83	-1.17	2,759,677	$63.10	$61.69	$63.16	$77.92	$56.73			36,086,700	1.35%	$0.43		
stocknod	infy	-1.852%	61.99 usd	62.83	-1.170	2,759,677	63.10	61.69	63.16	77.92	56.73	571,354,092						
stockpickr	infy	-1.85%	$61.99 -1.17 | -1.85%	62.83	-1.17	2.76m	63.10	61.69	63.16	77.92	56.73							
stocksmart	infy	%	$61.735	76.15		179,560	63.02	61.71										
stocktwits	infy	-1.87%	61.98		-1.18													
streetinsider-com	infy	1.85%	61.99	$62.83	-1.17	2,759,677	$63.10	$61.69	$63.16	$77.92	$56.73						$0.00	
thecramerreport	infy		63.16	63.15	+0.29	946456	63.40	62.78										
thestree	infy	-1.85%	$61.99	62.83	-1.17	2759677	63.1	61.69	63.16	-77.92	56.73	5.71354092e8		3.5921031764e10				
tickerspy	infy	-1.85%	$61.99	62.83	-1.17	2,679,477	63.10	61.69	63.16	77.92	56.73		23.2	36.0b	1.00%	$0.42		
tmx-quotemedia	infy	-1.85%	61.990	62.830	-1.170	2,759,796	63.100	61.690	63.160	77.920	56.730	571,354,092	23.30	35,418,240,163	1.345	0.425 usd	2.71	
updown	infy	-1.85%	$61.99	$62.83	-$1.17	2,679,037	$63.10	$61.69	$63.16	$77.92	$56.73	571.35b	23.07	$35.92b				
wallstreetsurvivor	infy	-1.85%	61.99	62.83	-1.17	2,759,677	63.10	61.69		77.92	56.73		23.30	$36b	1.30%	1.20 -	2.62	
yahoo-finance	infy	1.85%	61.99	62.83	1.17	2,759,677	63.10	61.69	63.16	77.92	56.73		22.79	35.42b	1.40%	0.85	2.72	
ycharts-com	infy	-1.87%	61.98		-1.18					77.92	56.73		24.69	35.41b	1.43%		2.51	
zacks	infy	(-1.85%)	61.99		-1.17	vol.  2,758,877	63.10	61.69		77.92	56.73		23.31	36.26 b	1.00	0.63	2.71	
advfn	ccc	-4.71	15.18	15.86	-0.75	568715	15.88	15.16										
barchart	ccc	-4.71%	15.18	15.86	-0.75	568,715	15.88	15.16	15.93	18.20	11.75		23.24	$856.91 m			+0.60	
barrons	ccc	4.71%	15.18	15.86	-0.75	557,926	15.88	15.16				56.74 million		$925.53 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-4.708%	15.180	15.860	-0.750	568,715	15.880	15.160		18.20	11.75	56.469mil	20.794	857.192mil			0.730	
boston-com	ccc	-4.708%	15.18 usd	15.86	-0.7500	568,715	15.88	15.16	15.93	18.20	11.75	56,468,522						
bostonmerchant	ccc	-4.708%	15.18 usd	15.86	-0.7500	568,715	15.88	15.16	15.93	18.20	11.75	56,468,522						
business-insider	ccc	-4.708%	15.18 usd	15.86	-0.7500	568,715	15.88	15.16	15.93	18.20	11.75	56,468,522						
chron	ccc	-4.708%	15.18 usd	15.86	-0.7500	568,715	15.88	15.16	15.93	18.20	11.75	56,468,522						
cio-com	ccc	-4.71%	15.18 usd	15.86	-0.7500	568,715	15.88	15.16	15.93	18.20	11.75	56,468,522	25.73	857m				
cnn-money	ccc	-4.71%	15.18	15.86	-0.75	566,842	15.88	15.16	15.93				25.7	$857.2m				
easystockalterts	ccc	-4.73%	15.18	15.86	-0.75	568715	15.88	15.16	15.93	18.20	11.75		25.73				0.59	
eresearch-fidelity-com	ccc	-4.71%	15.1800	15.8600	-0.7500	+15.27%	15.8800	15.1600	15.9300	18.2000	11.7500	56,469,000	9.13	$899.55m				
finance-abc7-com	ccc	-4.708%	15.18 usd	15.86	-0.7500	566,842	15.88	15.16	15.93	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-4.708%	15.18 usd	15.86	-0.7500	566,842	15.88	15.16	15.93	18.20	11.75	56,468,522						
financial-content	ccc	-4.708%	15.18 usd	15.86	-0.7500	566,842	15.88	15.16	15.93	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-4.7%	$15.18	15.86	-0.75	566,842	15.88	15.16	15.93	18.20	11.75	56 mil	25.3	857 mil	0.0	0.00	0.60	
finviz	ccc	-4.71%	15.18			566,842			15.93	-16.59%	29.19%	56.47m	25.30	857.21m			0.60	
fool	ccc	-4.71%	$15.18	$15.86	-0.75	556,226	$15.88	$15.16	$15.93	$18.20	$11.75		27.60	$857.19m				
foxbusiness	ccc		$15.18		-0.75	568,715			$15.93									
google-finance	ccc	(-4.71%)	15.18	15.86	-0.75	568,715.00	15.88	15.16		18.20	11.75	56.47m	25.45	857.19m			0.60	
howthemarketworks	ccc	-4.708%	15.18	15.86	-0.75	557,926	15.88	15.16	15.93									
hpcwire	ccc	-4.708%	15.18 usd	15.86	-0.7500	568,715	15.88	15.16	15.93	18.20	11.75	56,468,522						
insidestocks	ccc	-4.71%	15.18	15.86	-0.75	568700	15.88	15.16					price earnings ratio: 25.30					
investopedia	ccc	-4.71 %	$15.18	15.86	-0.75				15.93									
investorguide	ccc	-4.71%	15.18	15.86	-0.75		15.88	15.16		18.20	11.75		27.00	857.2m			0.59	
marketintellisearch	ccc	-4.71 %	$15.18	$15.86	-0.75	494.20k	$15.88	$15.16	$15.93			56.47m	26.55	0.90b	0.0 %		0.60	
marketwatch	ccc	-4.71%	$15.18	open: 15.86	-0.75	12,731	$15.88	$15.16	$15.93	$18.20	$11.75		25.51	$925.53m			0.60	
minyanville	ccc	-4.708%	15.18 usd	15.86	-0.7500	566,842	15.88	15.16	15.93	18.20	11.75	56,468,522						
msn-money	ccc	-4.71%	15.18	15.86	-0.75	566,842	15.88	15.16	15.93	18.20	11.75	56.47 mil	25.73	899.54 mil			0.60	
nasdaq-com	ccc	4.71%	$ 15.18		0.75	566,842	$ 15.88	$ 15.16	$ 15.93	$ 18.20	$ 11.75	56,469,000	25.3	$ 857,199,420	0.75 %	$0.120000	$ 0.60	
optimum	ccc	-4.71%	15.18 ( 4:15 pm edt)	15.86	-0.75	566,842	15.88	15.16	15.93	18.20	11.75	56.47m	25.7	857.2m			0.59	
paidcontent	ccc	-4.708%	15.18 usd	15.86	-0.7500	566,842	15.88	15.16	15.93	18.20	11.75	56,468,522						
pc-quote	ccc	-4.71%	15.18	15.86	-0.75	568,715	15.88	15.16	15.93	18.20	11.75	60,523,755	27.57627	918,751,000				
personal-wealth-biz	ccc	-4.71%	15.18	15.86	-0.75	568,715	15.88	15.16	15.93	18.20	11.75		27.00			0.00	0.59	
predictwallstreet	ccc	-4.71%	15.18		-0.75	566,842												
raymond-james	ccc	-4.71	15.18	15.86	-0.75	566,842	15.88	15.16	15.18	18.20	11.75		25.73				0.59	
renewable-energy-world	ccc	-4.708%	15.18 usd	15.86	-0.7500	566,842	15.88	15.16	15.93	18.20	11.75	56,468,522						
screamingmedia	ccc																	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	-4.71%	last trade: 15.18		change: -0.750								p/e ratio: 27.0					
smartmoney	ccc	(-4.71%)	15.18	$15.86	-0.75	568,715	$15.88	$15.16	$15.93	$18.20	$11.75			899,500	0.00%	$0.03		
stocknod	ccc	-4.708%	15.18 usd	15.86	-0.7500	568,715	15.88	15.16	15.93	18.20	11.75	56,468,522						
stockpickr	ccc	-4.71%	$15.18 -0.75 | -4.71%	15.86	-0.75	566.84k	15.88	15.16	15.93	18.20	11.75							
stocksmart	ccc	%	$16.51	15.55		32,863	17.22	16.51										
stocktwits	ccc	-4.71%	15.18		-0.75													
streetinsider-com	ccc	4.71%	15.18	$15.86	-0.75	566,842	$15.88	$15.16	$15.93	$18.20	$11.75		25.73				$0.59	
thecramerreport	ccc		15.93	16.25	-0.34	250428	16.25	15.91										
thestree	ccc	-4.71%	$15.18	15.86	-0.75	566842	15.88	15.16	15.93	-18.2	11.75	5.6468522e7		9.18742853e8				
tickerspy	ccc	-4.71%	$15.18	15.86	-0.75	568,715	15.88	15.16	15.93	18.20	11.75		27.0	891.5m	0.00%	$0.00		
tmx-quotemedia	ccc	-4.71%	15.180	15.860	-0.750	568,715	15.880	15.160	15.930	18.200	11.750	56,468,522	27.00	857,192,164			0.59	
updown	ccc	-4.71%	$15.18	$15.86	-$0.75	555,884	$15.88	$15.16	$15.93	$18.20	$11.75	56.46b	26.90	$919m			0.60	
wallstreetsurvivor	ccc	-4.71%	15.18	15.86	-0.75	557,926	15.88	15.16		18.20	11.75		27.00	$900m			0.61	
yahoo-finance	ccc	4.71%	15.18	15.86	0.75	568,715	15.88	15.16	15.93	18.20	11.75		25.73	857.18m			0.59	
ycharts-com	ccc	-4.71%	15.18		-0.75					18.20	11.75		25.73	856.91m	0.00%		0.59	
zacks	ccc	(-4.71%)	15.18		-0.75	vol.  568,715	15.88	15.16		18.20	11.75		22.76	899.55 m	0.00	0.00	.7	
advfn	cce	-1.38	29.33	29.63	-0.41	3062559	29.67	29.12										
barchart	cce	-1.38%	29.33	29.63	-0.41	3,062,559	29.67	29.12	29.74	29.99	18.79		14.89	$9.62 b	1.75%	$0.52	+1.89	
barrons	cce	1.38%	29.33	29.63	-0.41	3.056m	29.67	29.12				340.00 million		$9.69 billion	1.77%	$0.13		
bloomberg	cce	-1.379%	29.330	29.630	-0.410	3,062,559	29.670	29.120		29.98	19.11	325.023mil	14.520	9,532.917mil	35.663	0.130 regular cash	2.020	
boston-com	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,559	29.67	29.12	29.74	29.98	21.66	325,022,746						
bostonmerchant	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,559	29.67	29.12	29.74	29.98	21.66	325,022,746						
business-insider	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,559	29.67	29.12	29.74	29.98	21.66	325,022,746						
chron	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,459	29.67	29.12	29.74	29.98	21.66	325,022,746						
cio-com	cce	-1.38%	29.33 usd	29.63	-0.4100	3,062,459	29.67	29.12	29.74	29.98	21.66	325,022,746	15.52	10b	1.7	0.52		
cnn-money	cce	-1.38%	29.33	29.63	-0.41	3,062,459	29.67	29.12	29.74				15.5	$9.5b	1.77%			
easystockalterts	cce	-1.38%	29.33	29.63	-0.41	3062353	29.67	29.12	29.74	31.80	21.66		15.52				1.89	
eresearch-fidelity-com	cce	-1.38%	29.3300	29.6300	-0.4100	+3.01%	29.6700	29.1200	29.7400	31.8000	21.6600	325,023,000	0.49	$9.67b	$0.130000	06/23/11		
finance-abc7-com	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,353	29.67	29.12	29.74	29.98	21.66	325,022,746						
finance-abc7chicago-com	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,353	29.67	29.12	29.74	29.98	21.66	325,022,746						
financial-content	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,353	29.67	29.12	29.74	29.98	21.66	325,022,746						
finapps-forbes-com	cce	-1.4%	$29.33	29.63	-0.41	3,062,353	29.67	29.12	29.74	31.80	21.66	325 mil	15.5	10 bil	1.8	0.52	1.89	
finviz	cce	-1.38%	29.33			3,062,353			29.74	-2.20%	56.11%	325.02m	16.52	9.67b		0.52	1.80	
fool	cce	-1.38%	$29.33	$29.63	-0.41	3,062,353	$29.67	$29.12	$29.74	$31.80	$21.66		15.80	$9.53b	1.50%	0.52		
foxbusiness	cce		$29.33		-0.41	3,067,559			$29.74									
google-finance	cce	(-1.38%)	29.33	29.63	-0.41	3.06m	29.67	29.12		31.80	21.66	330.17m	16.34	9.68b	1.77	0.13	1.80	
howthemarketworks	cce	-1.379%	29.33	29.63	-0.41	3,056,053	29.67	29.12	29.74									
hpcwire	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,459	29.67	29.12	29.74	29.98	21.66	325,022,746						
insidestocks	cce	-1.38%	29.33	29.63	-0.41	3056459	29.67	29.12					price earnings ratio: 14.81					
investopedia	cce	-1.38 %	$29.33	29.63	-0.41				29.74									
investorguide	cce	-1.38%	29.33	29.63	-0.41		29.67	29.12		31.80	21.66		16.64	9.533b			1.787	
marketintellisearch	cce	-1.38 %	$29.33	$29.63	-0.41	3038.30k	$29.67	$29.12	$29.74			325.02m	16.52	9.67b	1.75 %		1.80	
marketwatch	cce	-1.38%	$29.24	open: 29.63	-0.41	11,401	$29.67	$29.12	$29.74	$31.80	$21.66		12.93	$9.69b	1.77%	0.13	2.27	
minyanville	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,353	29.67	29.12	29.74	29.98	21.66	325,022,746						
msn-money	cce	-1.38%	29.33	29.63	-0.41	3.06 mil	29.67	29.12	29.74	31.80	21.66	325.02 mil	16.39	9.67 bil	1.75%	0.52	1.80	
nasdaq-com	cce	1.38%	$ 29.33		0.41	3,062,353	$ 29.67	$ 29.12	$ 29.74	$ 31.80	$ 21.66	325,023,000	15.52	$ 9,532,924,590	1.75 %	$0.520000	$ 1.89	
optimum	cce	-1.38%	29.33 ( 4:15 pm edt)	29.63	-0.41	3,062,353	29.67	29.12	29.74	31.80	21.66	325.02m	15.5	9.5b	1.77	0.52	1.89	
paidcontent	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,353	29.67	29.12	29.74	29.98	21.66	325,022,746						
pc-quote	cce	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cce	-1.38%	29.33	29.63	-0.41	3,067,559	29.67	29.12	29.74	31.80	21.66		16.64		35.17	10.46	1.787	
predictwallstreet	cce	-1.38%	29.33		-0.41	3,062,353												
raymond-james	cce	-1.38	29.33	29.63	-0.41	3,062,353	29.67	29.12	29.33	31.80	21.66		16.20				1.81	
renewable-energy-world	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,353	29.67	29.12	29.74	29.98	21.66	325,022,746						
screamingmedia	cce																	
scroli	cce	-1.38%	cce 29.33	29.63	-0.41	2,519,183	29.67	29.12	29.74	31.80	21.66		16.34				1.80	
simple-stock-quotes	cce	-1.38%	last trade: 29.33		change: -0.410								p/e ratio: 16.64					
smartmoney	cce	(-1.38%)	29.33	$29.63	-0.41	3,062,459	$29.67	$29.12	$29.74	$31.80	$21.66			9,666,200	1.75%	$0.13		
stocknod	cce	-1.379%	29.33 usd	29.63	-0.4100	3,062,459	29.67	29.12	29.74	29.98	21.66	325,022,746						
stockpickr	cce	-1.38%	$29.33 -0.41 | -1.38%	29.63	-0.41	3.06m	29.67	29.12	29.74	31.80	21.66							
stocksmart	cce	%	$29.055	24.99		413,119	29.29	28.88										
stocktwits	cce	-1.38%	29.33		-0.41													
streetinsider-com	cce	1.38%	29.33	$29.63	-0.41	3,062,353	$29.67	$29.12	$29.74	$31.80	$21.66		15.52				$1.89	
thecramerreport	cce		29.74	29.73	-0.03	2751759	29.865	29.63										
thestree	cce	-1.38%	$29.33	29.63	-0.41	3062353	29.67	29.12	29.74	-31.8	21.66	3.25022746e8		9.675927148e9				
tickerspy	cce	-1.38%	$29.33	29.63	-0.41	3,062,353	29.67	29.12	29.74	31.80	21.66		16.6		1.75%	$0.13		
tmx-quotemedia	cce	-1.38%	29.330	29.630	-0.410	3,067,559	29.670	29.120	29.740	31.800	21.660	325,022,746	15.70	9,532,917,140	1.748	0.130 usd	1.89	
updown	cce	-1.38%	$29.33	$29.63	-$0.41	3,049,629	$29.67	$29.12	$29.74	$31.80	$21.66	325.02b	16.42	$9.67b			1.81	
wallstreetsurvivor	cce	-1.38%	29.33	29.63	-0.41	3,056,053	29.67	29.12		31.80	21.66		15.70	$10b	1.70%	10.39 -	1.83	
yahoo-finance	cce	1.38%	29.33	29.63	0.41	3,062,459	29.67	29.12	29.74	31.80	21.66		16.41	9.53b	1.70%	0.52	1.79	
ycharts-com	cce	-1.38%	29.33		-0.41					31.80	21.66			9.62b	1.72%			
zacks	cce	(-1.38%)	29.33		-0.41	vol.  3,062,459	29.67	29.12		31.80	21.66		14.87	9.67 b	1.75	0.52	2	
advfn	wmt	-0.63	53.25	53.44	-0.34	12078871	53.75	53.17										
barchart	wmt	-0.63%	53.25	53.44	-0.34	10,506,029	53.75	53.17	53.59	57.12	49.06		12.88	$185.64 b	2.71%	$1.46	+4.59	
barrons	wmt	0.63%	53.25	53.44	-0.34	12.067m	53.75	53.17				3.67 billion		$189.32 billion	2.74%	$0.36		
bloomberg	wmt	-0.634%	53.250	53.440	-0.340	12,069,471	53.750	53.170		57.90	50.00	3,472.560mil	12.770	184,913.800mil	2.500	0.365 regular cash	4.170	
boston-com	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
business-insider	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
chron	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
cio-com	wmt	-0.63%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467	12.41	185b	2.7	1.46		
cnn-money	wmt	-0.63%today&rsquo;s change	53.25data as of 4:00pm et	53.44	-0.34	12,078,871	53.75	53.17	53.59				12.4	$184.9b	2.74%			
easystockalterts	wmt	-0.62%	53.26	53.44	-0.33	11505716	53.75	53.17	53.59	57.90	45.00		12.41				4.29	
eresearch-fidelity-com	wmt	-0.63%	53.2500	53.4400	-0.3400	+4.81%	53.7500	53.1700	53.5900	57.8975	50.0000	3,472,560,000	3.56	$186.09b	$0.365000	09/06/11		
finance-abc7-com	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
financial-content	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	-0.6%	$53.25	53.44	-0.34	12,080,072	53.75	53.17	53.59	57.89	50.00	3.47 bil	11.6	185 bil	2.7	1.46	4.59	
finviz	wmt	-0.63%	53.25			12,076,143			53.59	-6.78%	8.56%	3.47b	12.46	186.09b		1.46	4.30	
fool	wmt	-0.62%	$53.26	$53.44	-0.33	11,506,016	$53.75	$53.17	$53.59	$57.90	$50.00		11.80	$184.95b	2.00%	1.46		
foxbusiness	wmt		$53.25		-0.34	12,078,871			$53.59									
google-finance	wmt	(-0.63%)	53.25	53.44	-0.34	12.08m	53.75	53.17		57.90	50.00	3.47b	12.38	184.91b	2.74	0.37	4.30	
howthemarketworks	wmt	-0.634%	53.25	53.44	-0.34	12,078,771	53.75	53.17	53.59									
hpcwire	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
insidestocks	wmt	-0.60%	53.27	53.44	-0.32	9324584	53.75	53.17					price earnings ratio: 12.71					
investopedia	wmt	-0.62 %	$53.26	53.44	-0.33				53.59									
investorguide	wmt	-0.63%	53.25	53.44	-0.34		53.75	53.17		57.90	50.00		11.70	184.9b			4.579	
marketintellisearch	wmt	-0.63 %	$53.25	$53.44	-0.34	11945.60k	$53.75	$53.17	$53.59			3472.56m	12.46	186.09b	2.72 %		4.30	
marketwatch	wmt	-0.63%	$53.25	open: 53.44	-0.34	45,684	$53.75	$53.17	$53.59	$57.90	$50.00		12.08	$189.32b	2.74%	0.37	4.41	
minyanville	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
msn-money	wmt	-0.63%	53.25	53.44	-0.34	12.08 mil	53.75	53.17	53.59	57.90	50.00	3.47 bil	12.41	186.09 bil	2.72%	1.46	4.58	
nasdaq-com	wmt	0.57%	$ 53.285		0.305	11,131,634	$ 53.75	$ 53.17	$ 53.59	$ 57.8975	$ 50	3,487,721,000	11.61	$ 185,843,213,485	2.72 %	$1.460000	$ 4.59	
optimum	wmt	-0.56%	53.29 ( 3:57 pm edt)	53.44	-0.30	11,117,855	53.75	53.17	53.59	57.90	45.00	3.47b	12.4	185.1b	2.74	1.46	4.29	
paidcontent	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
pc-quote	wmt	-0.63%	53.25	53.44	-0.34	12,113,671	53.75	53.17	53.59	57.90	50.00	3,519,512,864	12.58042	187,414,060,000		0.365		
personal-wealth-biz	wmt	-0.63%	53.25	53.44	-0.34	12,076,143	53.75	53.17	53.59	57.90	50.00		11.70		2.49	1.336	4.579	
predictwallstreet	wmt	-0.16%	53.51		-0.08	555,828												
raymond-james	wmt	-0.63	53.25	53.44	-0.34	12,078,871	53.75	53.17	53.25	57.90	50.00		12.33				4.32	
renewable-energy-world	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
screamingmedia	wmt																	
scroli	wmt	-0.63%	wmt 53.25	53.44	-0.34	10,621,095	53.75	53.17	53.59	57.90	50.00		12.38				4.30	
simple-stock-quotes	wmt	-0.63%	last trade: 53.25		change: -0.340								p/e ratio: 11.7					
smartmoney	wmt	(-0.63%)	53.25	$53.44	-0.34	12,078,871	$53.75	$53.17	$53.59	$57.90	$50.00			186,094,500	2.72%	$0.37		
stocknod	wmt	-0.6344%	53.25 usd	53.44	-0.3400	12,078,771	53.75	53.17	53.59	57.90	45.00	3,472,560,467						
stockpickr	wmt	-0.57%	$53.28 -0.30 | -0.57%	53.52	-0.30	11.13m	53.75	53.17	53.59	57.90	50.00							
stocksmart	wmt	%	$54.33	53.98		727,637	55.16	54.25										
stocktwits	wmt	-0.60%	53.27		-0.32													
streetinsider-com	wmt	0.62%	53.26	$53.44	-0.33	11,505,716	$53.75	$53.17	$53.59	$57.90	$45.00		12.41				$4.29	
thecramerreport	wmt		53.59	54.05	-0.38	10761637	54.09	53.51										
thestree	wmt	-0.63%	$53.25	53.52	-0.34	12078871	53.75	53.17	53.59	-57.9	50.0	3.472560467e9		1.87414088404e11				
tickerspy	wmt	-0.58%	$53.28	53.44	-0.31	11,137,834	53.75	53.17	53.59	57.90	50.00		12.5	186.4b	2.72%	$0.36		
tmx-quotemedia	wmt	-0.63%	53.250	53.440	-0.340	12,078,871	53.750	53.170	53.590	57.898	50.000	3,472,560,467	11.70	184,913,844,868	2.724	0.365 usd	4.57	
updown	wmt	-0.63%	$53.25	$53.44	-$0.34	12,066,287	$53.75	$53.17	$53.59	$57.90	$50.00	3472.56b	11.75	$187.41b				
wallstreetsurvivor	wmt	-0.63%	53.25	53.44	-0.34	12,078,771	53.75	53.17		57.90	50.00		11.70	$186b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.63%	53.25	53.44	0.34	12,076,143	53.75	53.17	53.59	57.90	50.00		11.63	184.91b	2.70%	1.46	4.58	
ycharts-com	wmt	-0.60%	53.27		-0.32					57.90	50.00		11.66	185.71b	2.72%		4.57	
zacks	wmt	(-0.63%)	53.25		-0.34	vol.  12,078,871	53.75	53.17		57.90			12.79	186.09 b	2.72	1.46	4.19	
advfn	bre	-2.72	52.26	53.4	-1.46	679284	53.4	52.24										
barchart	bre	-2.72%	52.26	53.40	-1.46	679,284	53.40	52.24	53.72	54.31	37.67		27.31	$3.38 b	2.79%	$1.50	+0.71	
barrons	bre	2.72%	52.26	53.40	-1.46	671,657	53.40	52.24				61.42 million		$3.98 billion	2.87%	$0.38		
bloomberg	bre	-2.718%	52.260	53.400	-1.460	679,284	53.400	52.240		54.31	38.72	73.429mil	118.773	3,837.415mil	2.870	0.375 regular cash	0.440	
boston-com	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
bostonmerchant	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
business-insider	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
chron	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
cio-com	bre	-2.72%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296	2613	3b	2.8	1.5		
cnn-money	bre	-2.72%	52.26	53.39	-1.46	679,284	53.40	52.24	53.72				2,613.0	$3.4b	2.87%			
easystockalterts	bre	-2.73%	52.26	53.40	-1.46	679284	53.40	52.24	53.72	54.31	38.72		2,613.00				0.02	
eresearch-fidelity-com	bre	-2.72%	52.2600	53.4000	-1.4600	+28.98%	53.4000	52.2400	53.7200	54.3100	38.7200	73,429,000	3.48	$3.94b	$0.375000	06/30/11		
finance-abc7-com	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
finance-abc7chicago-com	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
financial-content	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
finapps-forbes-com	bre	-2.7%	$52.26	53.40	-1.46	679,284	53.40	52.24	53.72	54.31	38.72	73 mil	73.6	4 bil	2.9	1.50	0.71	
finviz	bre	-2.72%	52.26			679,284			53.72	-3.77%	39.63%	64.09m	1742.00	3.35b		1.50	0.03	
fool	bre	-2.72%	$52.26	$53.40	-1.46	672,482	$53.40	$52.24	$53.72	$54.31	$38.72		76.90	$3.42b	4.70%	1.50		
foxbusiness	bre		$52.26		-1.46	679,284			$53.72									
google-finance	bre	(-2.72%)	52.26	53.40	-1.46	679,284.00	53.40	52.24		54.31	38.72	65.43m	1,960.24	3.42b	2.87	0.38	0.03	
howthemarketworks	bre	-2.718%	52.26	53.4	-1.46	671,657	53.4	52.24	53.72									
hpcwire	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
insidestocks	bre	-2.72%	52.26	53.40	-1.46	671657	53.40	52.24					price earnings ratio: 32.46					
investopedia	bre	-2.72 %	$52.26	53.40	-1.46				53.72									
investorguide	bre	-2.72%	52.26	53.40	-1.46		53.40	52.24		54.31	38.72		75.34	3.419b			0.713	
marketintellisearch	bre	-2.72 %	$52.26	$53.40	-1.46	604.70k	$53.40	$52.24	$53.72			64.09m	1,790.67	3.44b	2.79 %		0.03	
marketwatch	bre	-2.72%	$52.26	open: 53.40	-1.46	32,533	$53.40	$52.24	$53.72	$54.31	$38.72		1174.38	$3.98b	2.87%	0.38	0.04	
minyanville	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
msn-money	bre	-2.72%	52.26	53.40	-1.46	679,284	53.40	52.24	53.72	54.31	38.72	73.43 mil	2,613.00	3.94 bil	2.79%	1.50	0.70	
nasdaq-com	bre	2.72%	$ 52.26		1.46	679,284	$ 53.40	$ 52.24	$ 53.72	$ 54.31	$ 38.72	65,429,000	73.61	$ 3,419,319,540	2.79 %	$1.500000	$ 0.71	
optimum	bre	-2.72%	52.26 ( 4:15 pm edt)	53.40	-1.46	679,284	53.40	52.24	53.72	54.31	38.72	65.43m	2613.0	3.4b	2.87	1.50	0.02	
paidcontent	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
pc-quote	bre	-2.72%	52.26	53.4	-1.46	679,284	53.4	52.24	53.72	54.31	38.72	75,606,862	2690.5	3,951,215,000		0.375		
personal-wealth-biz	bre	-2.72%	52.26	53.40	-1.46	679,284	53.40	52.24	53.72	54.31	38.72		75.34		2.79	1.50	0.713	
predictwallstreet	bre	-2.72%	52.26		-1.46	679,284												
raymond-james	bre	-2.72	52.26	53.40	-1.46	679,284	53.40	52.24	52.26	54.31	38.72		1,306.50				0.04	
renewable-energy-world	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
screamingmedia	bre																	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	-2.72%	last trade: 52.26		change: -1.460								p/e ratio: 75.34					
stocknod	bre	-2.718%	52.26 usd	53.40	-1.460	679,284	53.40	52.24	53.72	54.31	38.72	65,429,296						
stockpickr	bre	-2.72%	$52.26 -1.46 | -2.72%	53.40	-1.46	679.28k	53.40	52.24	53.72	54.31	38.72							
stocksmart	bre	%	$49.71	43.57		65,241	50.96	49.55										
stocktwits	bre	-2.72%	52.26		-1.46													
streetinsider-com	bre	2.72%	52.26	$53.40	-1.46	679,284	$53.40	$52.24	$53.72	$54.31	$38.72		2,613.00				$0.02	
thecramerreport	bre		53.72	53.58	-0.09	641863	54.19	53.37										
thestree	bre	-2.72%	$52.26	53.4	-1.46	679284	53.4	52.24	53.72	-54.31	38.72	6.5429296e7		3.520750418e9				
tickerspy	bre	-2.72%	$52.26	53.40	-1.46	679,284	53.40	52.24	53.72	54.31	38.72		2686.0	3.5b	2.79%	$0.38		
tmx-quotemedia	bre	-2.72%	52.260	53.400	-1.460	679,284	53.400	52.240	53.720	54.310	38.720	65,429,296	76.70	3,419,335,009	2.792	0.375 usd	0.70	
updown	bre	-2.72%	$52.26	$53.40	-$1.46	670,216	$53.40	$52.24	$53.72	$54.31	$38.72	65.42b	75.14	$3.52b			0.72	
wallstreetsurvivor	bre	-2.72%	52.26	53.40	-1.46	671,657	53.40	52.24		54.31	38.72		76.70	$4b	2.80%	1.50 -	0.67	
yahoo-finance	bre	2.72%	52.26	53.40	1.46	679,284	53.40	52.24	53.72	54.31	38.72		73.30	3.42b	2.80%	1.50	0.71	
ycharts-com	bre	-2.72%	52.26		-1.46					54.27	38.72		72.58	3.38b	2.88%		0.72	
zacks	bre	(-2.72%)	52.26		-1.46	vol.  679,284	53.40	52.24		54.31	38.72		27.27	3.94 b	2.79	1.50	1.97	
advfn	ctas	-2.86	32.65	33.46	-0.96	1613159	33.47	32.6										
barchart	ctas	-2.86%	32.65	33.46	-0.96	2,316,400	33.47	32.60	33.61	34.54	24.56		20.19	$4.74 b	1.44%	$0.49	+1.19	
barrons	ctas	2.92%	32.63	33.46	-0.98	1.567m	33.47	32.60				146.59 million		$4.73 billion	1.50%	$0.49		
bloomberg	ctas	-2.856%	32.650	33.460	-0.960	1,613,159	33.470	32.600		34.54	24.99	145.303mil	19.788	4,744.154mil	1.501	0.490 regular cash	1.650	
boston-com	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,610,759	33.47	32.60	33.61	34.54	24.99	145,303,323						
bostonmerchant	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,610,759	33.47	32.60	33.61	34.54	24.99	145,303,323						
business-insider	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,610,759	33.47	32.60	33.61	34.54	24.99	145,303,323						
chron	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,608,439	33.47	32.60	33.61	34.54	24.99	145,303,323						
cio-com	ctas	-2.86%	32.65 usd	33.46	-0.9600	1,608,439	33.47	32.60	33.61	34.54	24.99	145,303,323	19.43	5b	1.4	0.49		
cnn-money	ctas	-2.86%	32.65	33.46	-0.96	1,610,839	33.47	32.60	33.61				21.1	$4.7b	1.50%			
easystockalterts	ctas	-2.87%	32.65	33.46	-0.96	1608439	33.47	32.60	33.61	34.54	24.99		19.43				1.68	
eresearch-fidelity-com	ctas	-2.86%	32.6500	33.4600	-0.9600	+28.14%	33.4700	32.6000	33.6100	34.5400	24.9900	145,303,000	4.54	$4.88b	$0.490000	12/15/10		
finance-abc7-com	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,607,556	33.47	32.60	33.61	34.54	24.99	145,303,323						
finance-abc7chicago-com	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,607,556	33.47	32.60	33.61	34.54	24.99	145,303,323						
financial-content	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,607,556	33.47	32.60	33.61	34.54	24.99	145,303,323						
finapps-forbes-com	ctas	-2.9%	$32.65	33.46	-0.96	1,609,956	33.47	32.60	33.61	34.54	24.99	145 mil	19.4	5 bil	1.5	0.49	1.68	
finviz	ctas	-2.86%	32.65			1,609,287			33.61	-5.47%	32.99%	145.30m	20.01	4.88b		0.49	1.68	
fool	ctas	-2.86%	$32.65	$33.46	-0.96	1,609,787	$33.47	$32.60	$33.61	$34.54	$24.99		20.20	$4.74b	1.90%	0.49		
foxbusiness	ctas		$32.65		-0.96	1,644,259			$33.61									
google-finance	ctas	(-2.86%)	32.65	33.46	-0.96	1.61m	33.47	32.60		34.54	24.99	137.58m	19.47	4.49b	1.50	0.49	1.68	
howthemarketworks	ctas	-2.856%	32.65	33.46	-0.96	1,605,902	33.47	32.6	33.61									
hpcwire	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,608,439	33.47	32.60	33.61	34.54	24.99	145,303,323						
insidestocks	ctas	-2.86%	32.65	33.46	-0.96	1613459	33.47	32.60					price earnings ratio: 19.79					
investopedia	ctas	-2.86 %	$32.65	33.46	-0.96				33.61									
investorguide	ctas	-2.86%	32.65	33.41	-0.96		33.47	32.60		34.54	24.99		21.70	4.744b			1.549	
marketintellisearch	ctas	-2.86 %	$32.65	$33.41	-0.96	1589.70k	$33.47	$32.60	$33.61			145.30m	20.01	4.88b	1.46 %		1.68	
marketwatch	ctas	-2.86%	$32.65	open: 33.46	-0.96	6,884	$33.47	$32.60	$33.61	$34.54	$24.99		18.94	$4.73b	1.50%	0.49	1.72	
minyanville	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,607,556	33.47	32.60	33.61	34.54	24.99	145,303,323						
msn-money	ctas	-2.86%	32.65	33.46	-0.96	1.61 mil	33.47	32.60	33.61	34.54	24.99	145.30 mil	21.06	4.88 bil	1.46%	0.49	1.68	
nasdaq-com	ctas	2.86%	$ 32.65	$ 33.46	0.96	1,610,339	$ 33.47	$ 32.60	$ 33.61	$ 34.54	$ 24.99	145,303,000	19.43	$ 4,744,142,950	1.46 %	$0.490000	$ 1.68	
optimum	ctas	-2.86%	32.65 ( 4:00 pm edt)	33.46	-0.96	1,606,857	33.47	32.60	33.61	34.54	24.99	145.30m	19.4	4.7b	1.50	0.49	1.68	
paidcontent	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,607,556	33.47	32.60	33.61	34.54	24.99	145,303,323						
pc-quote	ctas	-2.86%	32.65	33.46	-0.96	1,613,159	33.47	32.6	33.61	34.45	24.99	142,935,651	21.88387	4,666,849,000		0.49		
personal-wealth-biz	ctas	-2.86%	32.65	33.41	-0.96	1,644,259	33.47	32.60	33.61	34.54	24.99		21.70		1.46	0.49	1.549	
predictwallstreet	ctas	-2.86%	32.65		-0.96	1,609,956												
raymond-james	ctas	-2.86	32.65	33.46	-0.96	1,610,339	33.47	32.60	32.65	34.54	24.99		19.44				1.68	
renewable-energy-world	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,607,939	33.47	32.60	33.61	34.54	24.99	145,303,323						
screamingmedia	ctas																	
scroli	ctas	-2.86%	ctas 32.65	33.46	-0.96	1,342,092	33.47	32.60	33.61	34.54	24.99		19.47				1.68	
simple-stock-quotes	ctas	-2.83%	last trade: 32.66		change: -0.950								p/e ratio: 21.7					
smartmoney	ctas	(-2.86%)	32.65	$33.46	-0.96	1,610,839	$33.47	$32.60	$33.61	$34.54	$24.99			4,883,600	1.46%	$0.49		
stocknod	ctas	-2.856%	32.65 usd	33.46	-0.9600	1,607,939	33.47	32.60	33.61	34.54	24.99	145,303,323						
stockpickr	ctas	-2.86%	$32.65 -0.96 | -2.86%	33.46	-0.96	1.61m	33.47	32.60	33.61	34.54	24.99							
stocksmart	ctas	%	$31.87	28.01		183,150	32.84	31.86										
stocktwits	ctas	-2.92%	32.63		-0.98													
streetinsider-com	ctas	2.86%	32.65	$33.46	-0.96	1,608,439	$33.47	$32.60	$33.61	$34.54	$24.99		19.43				$1.68	
thecramerreport	ctas		33.61	34.05	-0.31	921704	34.54	33.46										
thestree	ctas	-2.86%	$32.65	33.46	-0.96	1609787	33.47	32.6	33.61	-34.54	24.99	1.45303323e8		4.928688716e9				
tickerspy	ctas	-2.86%	$32.65	33.46	-0.96	1,609,956	33.47	32.60	33.61	34.54	24.99		21.7	4.8b	1.46%	$0.49		
tmx-quotemedia	ctas	-2.86%	32.650	33.460	-0.960	1,644,259	33.470	32.600	33.610	34.540	24.990	145,303,323	20.00	4,744,153,496	1.458	0.490 usd	1.68	
updown	ctas	-2.86%	$32.65	$33.46	-$0.96	1,607,655	$33.47	$32.60	$33.61	$34.54	$24.99	145.30b	20.19	$4.92b			1.68	
wallstreetsurvivor	ctas	-2.86%	32.65	33.46	-0.96	1,605,902	33.47	32.60		34.54	24.99		20.00	$5b	1.50%	0.49 -	1.68	
yahoo-finance	ctas	2.86%	32.65	33.41	0.96	1,609,839	33.47	32.60	33.61	34.54	24.99		21.08	4.74b	1.40%	0.49	1.55	
ycharts-com	ctas	-2.86%	32.65		-0.96					34.54	24.99		19.43	4.74b	1.44%		1.68	
zacks	ctas	(-2.86%)	32.65		-0.96	vol.  1,613,159	33.47	32.60		34.54	24.99		20.01	4.88 b	1.46	0.49	1.68	
advfn	solr	-4.18	13.77	14.35	-0.6	7359252	14.4	13.43										
barchart	solr	-4.18%	13.77	14.35	-0.60	10,369,024	14.40	13.43	14.37	17.50	6.10		11.47	$1.72 b			+1.26	
barrons	solr	4.18%	13.77	14.35	-0.60	7.359m	14.40	13.43				140.90 million		$1.92 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-4.175%	13.770	14.350	-0.600	7,359,252	14.400	13.430		17.50	6.10	125.894mil	10.929	1,733.555mil			1.260	
boston-com	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
bostonmerchant	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
business-insider	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
chron	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
cio-com	solr	-4.18%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076	11.10	2b				
cnn-money	solr	-4.18%	13.77	14.35	-0.60	7,084,873	14.40	13.43	14.37				11.1	$1.7b				
easystockalterts	solr	-4.18%	13.77	14.35	-0.60	7359252	14.40	13.43	14.37	17.50	6.10		11.10				1.24	
eresearch-fidelity-com	solr	-4.18%	13.7700	14.3500	-0.6000	+115.12%	14.4000	13.4300	14.3700	17.5000	6.1000	126,484,000	3.67	$1.82b				
finance-abc7-com	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
finance-abc7chicago-com	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
financial-content	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
finapps-forbes-com	solr	-4.2%	$13.77	14.35	-0.60	7,359,252	14.40	13.43	14.37	17.50	6.10	126 mil	10.9	2 bil	0.0	0.00	1.26	
finviz	solr	-4.18%	13.77			7,359,252			14.37	-21.31%	125.74%	126.48m	10.93	1.74b			1.26	
fool	solr	-4.18%	$13.77	$14.35	-0.60	7,359,252	$14.40	$13.43	$14.37	$17.50	$6.10		11.70	$1.73b				
foxbusiness	solr		$13.77		-0.60	7,363,429			$14.37									
google-finance	solr	(-4.18%)	13.77	14.35	-0.60	7.36m	14.40	13.43		17.50	6.10	125.89m	10.92	1.73b			1.26	
howthemarketworks	solr	-4.175%	13.77	14.35	-0.6	7,075,505	14.4	13.43	14.37									
hpcwire	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
insidestocks	solr	-4.18%	13.77	14.35	-0.60	7359251	14.40	13.43					price earnings ratio: 10.93					
investopedia	solr	-4.18 %	$13.77	14.35	-0.60				14.37									
investorguide	solr	-4.18%	13.77	14.36	-0.60		14.40	13.43		17.50	6.10		11.59	1.734b			1.24	
marketintellisearch	solr	-4.18 %	$13.77	$14.36	-0.60	7010.20k	$14.40	$13.43	$14.37			126.48m	11.40	1.82b	0.0 %		1.26	
marketwatch	solr	-4.18%	$13.69	open: 14.35	-0.60	289,862	$14.40	$13.43	$14.37	$17.50	$6.10		10.08	$1.92b			1.37	
minyanville	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
msn-money	solr	-4.18%	13.77	14.35	-0.60	7.36 mil	14.40	13.43	14.37	17.50	6.10	126.48 mil	11.10	1.82 bil			1.26	
nasdaq-com	solr	4.18%	$ 13.77	$ 14.35	0.60	7,359,252	$ 14.40	$ 13.43	$ 14.37	$ 17.50	$ 6.10	125,894,000	10.93	$ 1,733,560,380			$ 1.26	
optimum	solr	-4.18%	13.77 ( 4:30 pm edt)	14.35	-0.60	7,359,252	14.40	13.43	14.37	17.50	6.10	126.48m	11.1	1.7b			1.24	
paidcontent	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
pc-quote	solr	-4.18%	13.77	14.35	-0.60	7,359,252	14.4	13.43	14.37	17.50	6.10	132,730,123	11.65323	1,827,694,000				
personal-wealth-biz	solr	-4.18%	13.77	14.36	-0.60	7,363,429	14.40	13.43	14.37	17.50	6.10		11.59			0.00	1.24	
predictwallstreet	solr	-4.18%	13.76		-0.60	7,359,252												
raymond-james	solr	-4.18	13.77	14.35	-0.60	7,359,252	14.40	13.43	13.77	17.50	6.10		10.93				1.26	
renewable-energy-world	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
screamingmedia	solr																	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-4.18%	last trade: 13.77		change: -0.600								p/e ratio: 11.59					
smartmoney	solr	(-4.18%)	13.77	$14.35	-0.60	7,359,252	$14.40	$13.43	$14.37	$17.50	$6.10			1,817,600	0.00%	$0.00		
stocknod	solr	-4.175%	13.77 usd	14.35	-0.6000	7,359,252	14.40	13.43	14.37	17.50	6.100	126,484,076						
stockpickr	solr	-4.18%	$13.77 -0.60 | -4.18%	14.35	-0.60	7.36m	14.40	13.43	14.37	17.50	6.10							
stocksmart	solr	%	$12.11	9.04		467,563	12.65	12.1										
stocktwits	solr	-4.17%	13.77		-0.60													
streetinsider-com	solr	4.18%	13.77	$14.35	-0.6	7,359,252	$14.40	$13.43	$14.37	$17.50	$6.10		11.10				$1.24	
thecramerreport	solr		14.37	14.37	-0.08	3230782	14.59	14.32										
thestree	solr	-4.18%	$13.77	14.35	-0.6	7359252	14.4	13.43	14.37	-17.5	6.1	1.25893592e8		1.827694898e9				
tickerspy	solr	-4.18%	$13.77	14.35	-0.60	7,359,252	14.40	13.43	14.37	17.50	6.10		11.6	1.8b	0.00%	$0.00		
tmx-quotemedia	solr	-4.18%	13.770	14.350	-0.600	7,363,429	14.400	13.430	14.370	17.500	6.100	125,893,592	11.60	1,733,554,762			1.24	
updown	solr	-4.18%	$13.77	$14.35	-$0.60	7,068,715	$14.40	$13.43	$14.37	$17.50	$6.10	125.89b	11.47	$1.81b			1.26	
wallstreetsurvivor	solr	-4.18%	13.77	14.35	-0.60	7,075,505	14.40	13.43		17.50	6.48		11.60	$2b			1.24	
yahoo-finance	solr	4.18%	13.77	14.36	0.60	7,359,252	14.40	13.43	14.37	17.50	6.10		11.10	1.73b			1.24	
ycharts-com	solr	-4.18%	13.77		-0.60					17.50	6.10		10.93	1.72b	0.00%		1.26	
zacks	solr	(-4.18%)	13.77		-0.60	vol.  7,359,252	14.40	13.43		17.50	6.10		11.4	1.81 b	0.00	0.00	1.26	
advfn	brs	-1.88	49.08	49.91	-0.94	290735	50.12	48.67										
barchart	brs	-1.88%	49.08	49.91	-0.94	290,735	50.12	48.67	50.02	52.89	31.89		15.21	$1.78 b	1.18%	$0.60	+3.60	
barrons	brs	1.88%	49.08	49.91	-0.94	287,436	50.12	48.67				36.73 million		$1.87 billion	1.22%	$0.15		
bloomberg	brs	-1.879%	49.080	49.910	-0.940	290,735	50.120	48.670		52.89	32.00	36.298mil	13.904	1,781.489mil	0.306	0.150 regular cash	3.530	
boston-com	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
bostonmerchant	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
business-insider	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
chron	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
cio-com	brs	-1.88%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648	13.63	2b	1.2	0.6		
cnn-money	brs	-1.88%	49.08	49.91	-0.94	283,837	50.12	48.67	50.02				13.6	$1.8b	1.22%			
easystockalterts	brs	-1.88%	49.08	49.91	-0.94	290735	50.12	48.67	50.02	52.89	32.00		13.63				3.60	
eresearch-fidelity-com	brs	-1.88%	49.0800	49.9100	-0.9400	+47.81%	50.1200	48.6700	50.0200	52.8900	32.0000	36,298,000	6.73	$1.82b	$0.150000	06/10/11		
finance-abc7-com	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
finance-abc7chicago-com	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
financial-content	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
finapps-forbes-com	brs	-1.9%	$49.08	49.91	-0.94	290,735	50.12	48.67	50.02	52.89	32.00	36 mil	13.6	2 bil	1.2	0.60	3.60	
finviz	brs	-1.88%	49.08			287,436			50.02	-7.20%	53.94%	36.30m	13.89	1.82b		0.60	3.60	
fool	brs	-1.88%	$49.08	$49.91	-0.94	287,436	$50.12	$48.67	$50.02	$52.89	$32.00		14.10	$1.78b		0.60		
foxbusiness	brs		$49.08		-0.94	295,835			$50.02									
google-finance	brs	(-1.88%)	49.08	49.91	-0.94	290,735.00	50.12	48.67		52.89	32.00	36.30m	13.64	1.78b	1.22	0.15	3.60	
howthemarketworks	brs	-1.879%	49.08	49.91	-0.94	287,436	50.12	48.67	50.02									
hpcwire	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
insidestocks	brs	-1.88%	49.08	49.91	-0.94	287436	50.12	48.67					price earnings ratio: 14.69					
investopedia	brs	-1.88 %	$49.08	49.91	-0.94				50.02									
investorguide	brs	-1.88%	49.08	49.91	-0.94		50.12	48.67		52.89	32.00		13.89	1.782b			3.60	
marketintellisearch	brs	-1.88 %	$49.08	$49.91	-0.94	245.70k	$50.12	$48.67	$50.02			36.30m	13.89	1.82b	1.2 %		3.60	
marketwatch	brs	-1.88%	$49.08	open: 49.91	-0.94	6,723	$50.12	$48.67	$50.02	$52.89	$32.00		13.59	$1.87b	1.22%	0.15	3.61	
minyanville	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
msn-money	brs	-1.88%	49.08	49.91	-0.94	290,735	50.12	48.67	50.02	52.89	32.00	36.30 mil	13.63	1.82 bil	1.20%	0.60	3.60	
nasdaq-com	brs	1.88%	$ 49.08		0.94	287,436	$ 50.12	$ 48.67	$ 50.02	$ 52.89	$ 32	36,318,000	13.63	$ 1,782,487,440	1.2 %	$0.600000	$ 3.60	
optimum	brs	-1.88%	49.08 ( 4:15 pm edt)	49.91	-0.94	287,436	50.12	48.67	50.02	52.89	32.00	36.30m	13.6	1.8b	1.22	0.60	3.60	
paidcontent	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
pc-quote	brs	-1.88%	49.08	49.91	-0.94	290,735	50.12	48.67	50.02	52.89	32.00	37,570,057	14.11111	1,843,938,000		0.15		
personal-wealth-biz	brs	-1.88%	49.08	49.91	-0.94	295,835	50.12	48.67	50.02	52.89	32.00		13.89		0.30	0.15	3.60	
predictwallstreet	brs	-1.88%	49.08		-0.94	290,735												
raymond-james	brs	-1.88	49.08	49.91	-0.94	290,735	50.12	48.67	49.08	52.89	32.00		13.37				3.67	
renewable-energy-world	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
screamingmedia	brs																	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	-1.88%	last trade: 49.08		change: -0.940								p/e ratio: 13.89					
smartmoney	brs	(-1.88%)	49.08	$49.91	-0.94	290,735	$50.12	$48.67	$50.02	$52.89	$32.00			1,815,600	1.20%	$0.15		
stocknod	brs	-1.879%	49.08 usd	49.91	-0.9400	290,735	50.12	48.67	50.02	52.89	32.00	36,297,648						
stockpickr	brs	-1.88%	$49.08 -0.94 | -1.88%	49.91	-0.94	287.44k	50.12	48.67	50.02	52.89	32.00							
stocksmart	brs	%	$44.41	47.4		19,379	46.1	44.34										
stocktwits	brs	-1.88%	49.08		-0.94													
streetinsider-com	brs	1.88%	49.08	$49.91	-0.94	290,735	$50.12	$48.67	$50.02	$52.89	$32.00		13.63				$3.60	
thecramerreport	brs		50.02	50.98	-0.78	145737	51.19	50.00										
thestree	brs	-1.88%	$49.08	49.91	-0.94	290735	50.12	48.67	50.02	-52.89	32.0	3.6317905e7		1.843920518e9				
tickerspy	brs	-1.88%	$49.08	49.91	-0.94	290,735	50.12	48.67	50.02	52.89	32.00		13.9	1.8b	1.20%	$0.15		
tmx-quotemedia	brs	-1.88%	49.080	49.910	-0.940	295,835	50.120	48.670	50.020	52.890	32.000	36,317,905	13.90	1,782,482,777	1.200	0.150 usd	3.60	
updown	brs	-1.88%	$49.08	$49.91	-$0.94	283,837	$50.12	$48.67	$50.02	$52.89	$32.00	36.31b	13.84	$1.84b			3.67	
wallstreetsurvivor	brs	-1.88%	49.08	49.91	-0.94	287,436	50.12	48.67		52.89	32.00		13.90	$2b	1.20%		3.60	
yahoo-finance	brs	1.88%	49.08	49.91	0.94	290,735	50.12	48.67	50.02	52.89	32.00		13.63	1.78b	1.20%	0.60	3.60	
ycharts-com	brs	-1.88%	49.08		-0.94					52.89	32.00		13.63	1.78b	1.22%		3.60	
zacks	brs	(-1.88%)	49.08		-0.94	vol.  290,735	50.12	48.67		52.89	32.00		14.98	1.82 b	1.20	0.60	3.34	
advfn	gsm	-6.35	22.72	24.01	-1.54	1201616	24.17	22.56										
barchart	gsm	-6.35%	22.72	24.01	-1.54	1,238,243	24.17	22.56	24.26	25.67	10.30		39.41	$1.71 b	0.6%	$0.15	+0.57	
barrons	gsm	6.35%	22.72	24.01	-1.54	1.202m	24.17	22.56				74.77 million		$1.87 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-6.348%	22.720	24.010	-1.540	1,201,616	24.170	22.560		25.67	10.40	75.209mil	34.424	1,708.753mil	0.660	0.150 regular cash	0.660	
boston-com	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
bostonmerchant	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
business-insider	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
chron	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
cio-com	gsm	-6.35%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207	39.86	2b	0.6	0.15		
cnn-money	gsm	-6.35%	22.72	24.01	-1.54	1,185,185	24.17	22.56	24.26				39.9	$1.7b	0.66%			
easystockalterts	gsm	-6.41%	22.72	24.01	-1.54	1201616	24.17	22.56	24.26	25.67	10.40		39.86				0.57	
eresearch-fidelity-com	gsm	-6.35%	22.7200	24.0100	-1.5400	+114.50%	24.1700	22.5600	24.2600	25.6700	10.4000	75,209,000	3.37	$1.82b	$0.150000	10/29/10		
finance-abc7-com	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
finance-abc7chicago-com	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
financial-content	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
finapps-forbes-com	gsm	-6.3%	$22.72	24.01	-1.54	1,201,616	24.17	22.56	24.26	25.67	10.40	75 mil	39.9	2 bil	0.7	0.15	0.57	
finviz	gsm	-6.35%	22.72			1,201,616			24.26	-11.49%	120.52%	75.21m	42.56	1.82b		0.15	0.57	
fool	gsm	-6.35%	$22.72	$24.01	-1.54	1,178,062	$24.17	$22.56	$24.26	$25.67	$10.40		43.60	$1.71b		0.15		
foxbusiness	gsm		$22.72		-1.54	1,218,557			$24.26									
howthemarketworks	gsm	-6.348%	22.72	24.01	-1.54	1,174,862	24.17	22.56	24.26									
hpcwire	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
insidestocks	gsm	-6.35%	22.72	24.01	-1.54	1201716	24.17	22.56										
investopedia	gsm	-6.35 %	$22.72	24.01	-1.54				24.26									
investorguide	gsm	-6.35%	22.72	24.02	-1.54		24.17	22.56		25.67	10.40		41.76	1.702b			0.581	
marketintellisearch	gsm	-6.39 %	$22.71	$24.02	-1.55	1161.10k	$24.17	$22.56	$24.26			75.21m	42.56	1.82b	0.62 %		0.57	
marketwatch	gsm	-6.35%	$23.00	open: 24.01	-1.54	39,347	$24.17	$22.56	$24.26	$25.67	$10.40		39.81	$1.87b			0.57	
minyanville	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
msn-money	gsm	-6.35%	22.72	24.01	-1.54	1.2 mil	24.17	22.56	24.26	25.67	10.40	75.21 mil	39.17	1.82 bil	0.62%	0.15	0.57	
nasdaq-com	gsm	6.35%	$ 22.72	$ 24.01	1.54	1,201,616	$ 24.17	$ 22.56	$ 24.26	$ 25.67	$ 10.40	75,209,000	39.86	$ 1,708,748,480			$ 0.57	
optimum	gsm	-6.35%	22.72 ( 4:22 pm edt)	24.01	-1.54	1,201,616	24.17	22.56	24.26	25.67	10.40	75.21m	39.9	1.7b			0.57	
paidcontent	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
pc-quote	gsm	-6.35%	22.72	24.01	-1.54	1,218,257	24.17	22.56	24.26	25.67	10.40	82,193,640	42.81034	1,867,440,000		0.15		
personal-wealth-biz	gsm	-6.35%	22.72	24.02	-1.54	1,218,557	24.17	22.56	24.26	25.67	10.40		41.76		0.62	0.15	0.581	
predictwallstreet	gsm	-6.35%	22.72		-1.54	1,201,616												
raymond-james	gsm	-6.35	22.72	24.01	-1.54	1,201,616	24.17	22.56	22.72	25.67	10.40		38.51				0.59	
renewable-energy-world	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
screamingmedia	gsm																	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	-6.35%	last trade: 22.72		change: -1.540								p/e ratio: 41.76					
smartmoney	gsm	(-6.35%)	22.72	$24.01	-1.54	1,201,616	$24.17	$22.56	$24.26	$25.67	$10.40			1,824,600	0.62%	$0.15		
stocknod	gsm	-6.348%	22.72 usd	24.01	-1.540	1,201,616	24.17	22.56	24.26	25.67	10.40	75,209,207						
stockpickr	gsm	-6.35%	$22.72 -1.54 | -6.35%	24.01	-1.54	1.20m	24.17	22.56	24.26	25.67	10.40							
stocksmart	gsm	%	$21.335	17.04		86,020	22.72	21.18										
stocktwits	gsm	-6.31%	22.73		-1.53													
streetinsider-com	gsm	6.35%	22.72	$24.01	-1.54	1,201,616	$24.17	$22.56	$24.26	$25.67	$10.40		39.86				$0.57	
thecramerreport	gsm		24.26	24.84	-0.57	612887	25.08	24.15										
thestree	gsm	-6.35%	$22.72	24.01	-1.54	1201616	24.17	22.56	24.26	-25.67	10.4	7.5209207e7		1.86744461e9				
tickerspy	gsm	-6.35%	$22.72	24.01	-1.54	1,201,616	24.17	22.56	24.26	25.67	10.40		41.8	1.8b	0.62%	$0.15		
tmx-quotemedia	gsm	-6.35%	22.720	24.010	-1.540	1,218,557	24.170	22.560	24.260	25.670	10.400	75,209,207	42.60	1,708,753,183	0.618	0.150 usd	0.57	
updown	gsm	-6.35%	$22.72	$24.01	-$1.54	1,171,994	$24.17	$22.56	$24.26	$25.67	$10.40	75.20b	42.32	$1.86b			0.59	
wallstreetsurvivor	gsm	-6.35%	22.72	24.01	-1.54	1,174,862	24.17	22.56		25.67	10.40		42.60	$2b	0.60%		0.46	
yahoo-finance	gsm	6.35%	22.72	24.02	1.54	1,201,616	24.17	22.56	24.26	25.67	10.40		39.10	1.70b	0.60%	0.15	0.58	
ycharts-com	gsm	-6.31%	22.73		-1.53					25.67	10.40		39.88	1.71b	0.64%		0.57	
zacks	gsm	(-6.35%)	22.72		-1.54	vol.  1,201,616	24.17	22.56		25.67	10.40		38.51	1.82 b	0.62	0.15	.63	
advfn	unp	-1.47	102.2	102.98	-1.52	3388639	104.05	101.95										
barchart	unp	-1.47%	102.20	102.98	-1.52	3,388,639	104.05	101.95	103.72	107.89	69.12		17.48	$50.15 b	1.81%	$1.90	+5.81	
barrons	unp	1.47%	102.20	102.98	-1.52	3.388m	104.05	101.95				502.90 million		$50.93 billion	1.86%	$0.48		
bloomberg	unp	-1.465%	102.200	102.980	-1.520	3,388,639	104.050	101.950		107.89	70.34	488.089mil	16.920	49,882.660mil	1.531	0.475 regular cash	6.040	
boston-com	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
bostonmerchant	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
business-insider	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
chron	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
cio-com	unp	-1.47%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696	17.06	50b	1.8	1.9		
cnn-money	unp	-1.47%	102.20	102.94	-1.52	3,378,352	104.05	101.95	103.72				17.1	$49.9b	1.86%			
easystockalterts	unp	-1.48%	102.20	102.98	-1.52	3388639	104.05	101.95	103.72	107.89	70.34		17.62				5.80	
eresearch-fidelity-com	unp	-1.47%	102.2000	102.9800	-1.5200	+37.45%	104.0500	101.9500	103.7200	107.8900	70.3410	488,089,000	1.65	$50.62b	$0.475000	07/01/11		
finance-abc7-com	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,477	104.05	101.95	103.72	107.89	70.34	488,088,696						
finance-abc7chicago-com	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,477	104.05	101.95	103.72	107.89	70.34	488,088,696						
financial-content	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,477	104.05	101.95	103.72	107.89	70.34	488,088,696						
finapps-forbes-com	unp	-1.5%	$102.20	102.98	-1.52	3,388,477	104.05	101.95	103.72	107.89	70.34	488 mil	17.0	50 bil	1.9	1.90	6.00	
finviz	unp	-1.47%	102.20			3,388,477			103.72	-5.27%	47.86%	490.52m	17.26	50.88b		1.90	6.01	
fool	unp	-1.47%	$102.20	$102.98	-1.52	3,387,952	$104.05	$101.95	$103.72	$107.89	$70.34		17.50	$49.88b	1.70%	1.90		
foxbusiness	unp		$102.20		-1.52	3,399,278			$103.72									
google-finance	unp	(-1.47%)	102.20	102.98	-1.52	3.39m	104.05	101.95		107.89	70.34	488.09m	17.00	49.88b	1.86	0.47	6.01	
howthemarketworks	unp	-1.465%	102.2	102.98	-1.52	3,387,952	104.05	101.95	103.72									
hpcwire	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
insidestocks	unp	-1.47%	102.20	102.98	-1.52	3388130	104.05	101.95					price earnings ratio: 17.03					
investopedia	unp	-1.47 %	$102.20	102.98	-1.52				103.72									
investorguide	unp	-1.47%	102.20	102.98	-1.52		104.05	101.95		107.89	70.34		17.83	50.131b			5.818	
marketintellisearch	unp	-1.47 %	$102.20	$102.98	-1.52	3466.10k	$104.05	$101.95	$103.72			490.52m	17.26	50.88b	1.83 %		6.01	
marketwatch	unp	-1.47%	$102.20	open: 102.98	-1.52	23,127	$104.05	$101.95	$103.72	$107.89	$70.34		16.90	$50.93b	1.86%	0.48	6.05	
minyanville	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
msn-money	unp	-1.47%	102.20	102.98	-1.52	3.39 mil	104.05	101.95	103.72	107.89	70.34	488.09 mil	17.03	50.62 bil	1.83%	1.90	6.01	
nasdaq-com	unp	1.47%	$ 102.20		1.52	3,387,952	$ 104.05	$ 101.95	$ 103.72	$ 107.89	$ 70.341	488,089,000	17.03	$ 49,882,695,800	1.83 %	$1.900000	$ 6	
optimum	unp	-1.47%	102.20 ( 4:00 pm edt)	102.98	-1.52	3,387,452	104.05	101.95	103.72	107.89	70.34	488.09m	17.1	49.9b	1.86	1.90	5.99	
paidcontent	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
pc-quote	unp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	unp	-1.47%	102.20	102.98	-1.52	3,399,278	104.05	101.95	103.72	107.89	70.34		17.83		1.51	1.565	5.818	
predictwallstreet	unp	-1.47%	102.20		-1.52	3,388,639												
raymond-james	unp	-1.47	102.20	102.98	-1.52	3,388,639	104.05	101.95	102.20	107.89	70.34		16.84				6.07	
renewable-energy-world	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
screamingmedia	unp																	
scroli	unp	-1.47%	unp 102.20	102.98	-1.52	3,023,575	104.05	101.95	103.72	107.89	70.34		17.00				6.01	
simple-stock-quotes	unp	-1.47%	last trade: 102.20		change: -1.520								p/e ratio: 17.83					
smartmoney	unp	(-1.47%)	102.20	$102.98	-1.52	3,388,639	$104.05	$101.95	$103.72	$107.89	$70.34			50,624,600	1.83%	$0.48		
stocknod	unp	-1.465%	102.20 usd	102.98	-1.520	3,388,639	104.05	101.95	103.72	107.89	70.34	488,088,696						
stockpickr	unp	-1.47%	$102.20 -1.52 | -1.47%	102.94	-1.52	3.39m	104.05	101.95	103.72	107.89	70.34							
stocksmart	unp	%	$100.92	92		419,867	105.17	100.82										
stocktwits	unp	-1.45%	102.22		-1.50													
streetinsider-com	unp	1.47%	102.20	$102.98	-1.52	3,388,639	$104.05	$101.95	$103.72	$107.89	$70.34		17.62				$5.80	
thecramerreport	unp		103.72	104.67	-1.14	2462597	104.82	103.05										
thestree	unp	-1.47%	$102.2	102.94	-1.52	3388477	104.05	101.95	103.72	-107.89	70.34	4.88088696e8		5.1180980663e10				
tickerspy	unp	-1.47%	$102.20	102.98	-1.52	3,388,477	104.05	101.95	103.72	107.89	70.34		17.3	50.8b	1.83%	$0.47		
tmx-quotemedia	unp	-1.47%	102.200	102.980	-1.520	3,399,278	104.050	101.950	103.720	107.890	70.341	488,088,696	17.30	49,882,664,731	1.832	0.475 usd	5.99	
updown	unp	-1.47%	$102.20	$102.98	-$1.52	3,374,189	$104.05	$101.95	$103.72	$107.89	$70.34	488.08b	17.30	$51.18b			6.06	
wallstreetsurvivor	unp	-1.47%	102.20	102.98	-1.52	3,387,952	104.05	101.95		107.89	70.34		17.30	$51b	1.80%	1.31 -	5.53	
yahoo-finance	unp	1.47%	102.20	102.98	1.52	3,388,639	104.05	101.95	103.72	107.89	70.34		17.57	50.13b	1.80%	1.90	5.82	
ycharts-com	unp	-1.45%	102.22		-1.50					107.89	70.34		17.04	50.16b	1.83%		6.00	
zacks	unp	(-1.47%)	102.20		-1.52	vol.  3,388,639	104.05	101.95		107.89	70.34		17.29	50.89 b	1.83	1.90	6	
advfn	els	-2.96	65.26	67.14	-1.99	344812	67.24	65.18										
barchart	els	-2.96%	65.26	67.14	-1.99	344,812	67.24	65.18	67.25	68.44	48.69		0.00	$2.03 b	2.22%	$1.50	+1.36	
barrons	els	2.96%	65.26	67.14	-1.99	340,423	67.24	65.18				35.52 million		$3.08 billion	2.30%	$0.38		
bloomberg	els	-2.959%	65.260	67.140	-1.990	344,812	67.240	65.180		68.44	49.51	38.942mil	42.934	2,541.361mil	2.068	0.375 regular cash	1.520	
boston-com	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
bostonmerchant	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
business-insider	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
chron	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
cio-com	els	-2.96%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453	47.99	2b	2.2	1.5		
cnn-money	els	-2.96%	65.26	67.14	-1.99	343,512	67.24	65.18	67.25				48.0	$2.0b	2.30%			
easystockalterts	els	-2.96%	65.26	67.14	-1.99	344812	67.24	65.18	67.25	68.44	49.51		47.99				1.36	
eresearch-fidelity-com	els	-2.96%	65.2600	67.1400	-1.9900	+26.29%	67.2400	65.1800	67.2500	68.4400	49.5100	37,268,000	4.42	$2.51b	$0.375000	07/08/11		
finance-abc7-com	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
finance-abc7chicago-com	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
financial-content	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
finapps-forbes-com	els	-3.0%	$65.26	67.14	-1.99	344,812	67.24	65.18	67.25	68.44	49.51	37 mil	48.0	2 bil	2.3	1.50	1.36	
finviz	els	-2.96%	65.26			343,512			67.25	-4.65%	34.91%	30.83m	48.34	2.01b		1.50	1.35	
fool	els	-2.96%	$65.26	$67.14	-1.99	343,512	$67.24	$65.18	$67.25	$68.44	$49.51		49.30	$2.04b	2.50%	1.50		
foxbusiness	els		$65.26		-1.99	345,657			$67.25									
google-finance	els	(-2.96%)	65.26	67.14	-1.99	344,812.00	67.24	65.18		68.44	49.51	37.27m	48.25	2.43b	2.30	0.38	1.35	
howthemarketworks	els	-2.959%	65.26	67.14	-1.99	340,523	67.24	65.18	67.25									
hpcwire	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
insidestocks	els	-2.96%	65.26	67.14	-1.99	340523	67.24	65.18					price earnings ratio: 18.54					
investopedia	els	-2.96 %	$65.26	67.14	-1.99				67.25									
investorguide	els	-2.96%	65.26	67.14	-1.99		67.24	65.18		68.44	49.51		49.45	2.037b			1.36	
marketintellisearch	els	-2.96 %	$65.26	$67.14	-1.99	302.40k	$67.24	$65.18	$67.25			30.83m	49.81	2.07b	2.23 %		1.35	
marketwatch	els	-2.96%	$65.26	open: 67.14	-1.99	5,216	$67.24	$65.18	$67.25	$68.44	$49.51		56.45	$3.08b	2.30%	0.38	1.16	
minyanville	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
msn-money	els	-2.96%	65.26	67.14	-1.99	344,812	67.24	65.18	67.25	68.44	49.51	37.27 mil	47.99	2.51 bil	2.23%	1.50	1.35	
nasdaq-com	els	2.96%	$ 65.26		1.99	344,812	$ 67.24	$ 65.18	$ 67.25	$ 68.44	$ 49.51	31,209,000	47.99	$ 2,036,699,340	2.23 %	$1.500000	$ 1.36	
optimum	els	-2.96%	65.26 ( 4:15 pm edt)	67.14	-1.99	344,812	67.24	65.18	67.25	68.44	49.51	31.21m	48.0	2.0b	2.30	1.50	1.36	
paidcontent	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
pc-quote	els	-2.96%	65.26	67.14	-1.99	344,812	67.24	65.18	67.25	68.44	49.51	38,541,485	49.625	2,515,217,000		0.375		
personal-wealth-biz	els	-2.96%	65.26	67.14	-1.99	345,657	67.24	65.18	67.25	68.44	49.51		49.45		2.01	1.35	1.36	
predictwallstreet	els	-2.96%	65.26		-1.99	344,812												
raymond-james	els	-2.96	65.26	67.14	-1.99	344,812	67.24	65.18	65.26	68.44	49.51		47.29				1.38	
renewable-energy-world	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
screamingmedia	els																	
scroli	els	%	els			0												
simple-stock-quotes	els	-2.96%	last trade: 65.26		change: -1.990								p/e ratio: 49.45					
smartmoney	els	(-2.96%)	65.26	$67.14	-1.99	344,812	$67.24	$65.18	$67.25	$68.44	$49.51			2,098,800	2.23%	$0.38		
stocknod	els	-2.959%	65.26 usd	67.14	-1.990	344,812	67.24	65.18	67.25	68.44	49.51	31,209,453						
stockpickr	els	-2.96%	$65.26 -1.99 | -2.96%	67.14	-1.99	343.51k	67.24	65.18	67.25	68.44	49.51							
stocksmart	els	%	$60.15	56.19		58,477	60.33	57.69										
stocktwits	els	-2.96%	65.26		-1.99													
streetinsider-com	els	2.96%	65.26	$67.14	-1.99	344,812	$67.24	$65.18	$67.25	$68.44	$49.51		47.99				$1.36	
thecramerreport	els		67.25	67.60	-0.24	242174	67.64	66.92										
thestree	els	-2.96%	$65.26	67.14	-1.99	343512	67.24	65.18	67.25	-68.44	49.51	3.1209453e7		2.106325983e9				
tickerspy	els	-2.96%	$65.26	67.14	-1.99	344,812	67.24	65.18	67.25	68.44	49.51		49.4	2.0b	2.23%	$0.38		
tmx-quotemedia	els	-2.96%	65.260	67.140	-1.990	345,657	67.240	65.180	67.250	68.440	49.510	31,209,453	49.10	2,036,728,903	2.298	0.375 usd	1.37	
updown	els	-2.96%	$65.26	$67.14	-$1.99	340,216	$67.24	$65.18	$67.25	$68.44	$49.51	31.20b	47.62	$2.10b			1.42	
wallstreetsurvivor	els	-2.96%	65.26	67.14	-1.99	340,523	67.24	65.18		68.44	49.51		49.10	$2b	2.20%	1.20 -	1.25	
yahoo-finance	els	2.96%	65.26	67.14	1.99	344,812	67.24	65.18	67.25	68.44	49.51		47.99	2.04b	2.20%	1.50	1.36	
ycharts-com	els	-2.96%	65.26		-1.99					68.44	49.51		47.64	2.03b	2.27%		1.37	
zacks	els	(-2.96%)	65.26		-1.99	vol.  344,812	67.24	65.18		68.44	49.51		19.44	2.10 b	2.23	1.50	3.46	
advfn	chsp	-3.81	16.65	17.29	-0.66	77798	17.37	16.59										
barchart	chsp	-3.81%	16.65	17.29	-0.66	77,798	17.37	16.59	17.31	19.54	15.44		20.35	$309.86 m	4.57%	$0.80	+0.06	
barrons	chsp	3.81%	16.65	17.29	-0.66	77,798	17.37	16.59				11.24 million		$566.27 million	4.80%	$0.2		
bloomberg	chsp	-3.813%	16.650	17.290	-0.660	77,798	17.370	16.590		20.22	16.05	32.156mil	277.500	535.399mil	4.802	0.200 regular cash	0.060	
boston-com	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
bostonmerchant	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
business-insider	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
chron	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
cio-com	chsp	-3.81%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120	208.12	535m	4.5	0.8		
cnn-money	chsp	-3.81%today&rsquo;s change	16.65data as of 4:03pm et	17.29	-0.66	77,798	17.37	16.59	17.31				208.1	$535.4m	4.80%			
easystockalterts	chsp	-3.82%	16.65	17.29	-0.66	77798	17.37	16.59	17.31	20.22	16.05		208.13				0.08	
eresearch-fidelity-com	chsp	-3.81%	16.6500	17.2900	-0.6600	+0.12%	17.3700	16.5900	17.3100	20.2200	16.0500	32,156,000	8.78	$556.62m	$0.200000	07/15/11		
finance-abc7-com	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
finance-abc7chicago-com	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
financial-content	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
finapps-forbes-com	chsp	-3.8%	$16.65	17.29	-0.66	77,798	17.37	16.59	17.31	20.22	16.05	32 mil	277.5	535 mil	4.8	0.80	0.06	
finviz	chsp	-3.81%	16.65			77,798			17.31	-14.79%	7.84%	32.16m	288.50	556.69m		0.80	0.06	
fool	chsp	-3.81%	$16.65	$17.29	-0.66	77,798	$17.37	$16.59	$17.31	$20.22	$16.05		0.00	$535.40m		0.80		
foxbusiness	chsp		$16.65		-0.66	80,045			$17.31									
google-finance	chsp	(-3.81%)	16.65	17.29	-0.66	77,798.00	17.37	16.59		20.22	16.05	32.16m		535.40m			-0.01	
howthemarketworks	chsp	-3.813%	16.65	17.29	-0.66	77,798	17.37	16.59	17.31									
hpcwire	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
insidestocks	chsp	-3.81%	16.65	17.29	-0.66	77798	17.37	16.59										
investopedia	chsp	-3.81 %	$16.65	17.29	-0.66				17.31									
investorguide	chsp	-3.81%	16.65	17.29	-0.66		17.37	16.59		20.22	16.05			529.4m			-0.082	
marketintellisearch	chsp	-3.81 %	$16.65	$17.29	-0.66	50.80k	$17.37	$16.59	$17.31			32.16m	288.50	0.56b	4.62 %		0.06	
marketwatch	chsp	-3.81%	$16.65	open: 17.29	-0.66	3,770	$17.37	$16.59	$17.31	$20.22	$16.05			$566.27m	4.80%	0.20		
minyanville	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
msn-money	chsp	-3.81%	16.65	17.29	-0.66	77,798	17.37	16.59	17.31	20.22	16.05	32.16 mil	-1,665.00	556.62 mil	4.62%	0.80	0.06	
nasdaq-com	chsp	3.81%	$ 16.65		0.66	77,798	$ 17.37	$ 16.59	$ 17.31	$ 20.22	$ 16.05	32,156,000	277.5	$ 535,397,400	4.62 %	$0.800000	$ 0.06	
optimum	chsp	-3.81%	16.65 ( 4:15 pm edt)	17.29	-0.66	77,798	17.37	16.59	17.31	20.22	16.05	32.16m	208.1	535.4m	4.80	0.80	0.08	
paidcontent	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
pc-quote	chsp	-3.81%	16.65	17.29	-0.66	80,045	17.37	16.59	17.31	20.22	16.05	33,797,598	-1750.0	562,730,000		0.2		
personal-wealth-biz	chsp	-3.81%	16.65	17.29	-0.66	80,045	17.37	16.59	17.31	20.22	16.05				4.62	0.80	-0.082	
predictwallstreet	chsp	-3.81%	16.65		-0.66	77,798												
raymond-james	chsp	-3.81	16.65	17.29	-0.66	77,798	17.37	16.59	16.65	20.22	16.05		277.50				0.06	
renewable-energy-world	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
screamingmedia	chsp																	
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	-3.81%	last trade: 16.65		change: -0.660													
smartmoney	chsp	(-3.81%)	16.65	$17.29	-0.66	77,798	$17.37	$16.59	$17.31	$20.22	$16.05			556,600	4.62%	$0.20		
stocknod	chsp	-3.813%	16.65 usd	17.29	-0.6600	77,798	17.37	16.59	17.31	20.22	16.05	32,156,120						
stockpickr	chsp	-3.81%	$16.65 -0.66 | -3.81%	17.29	-0.66	77.80k	17.37	16.59	17.31	20.22	16.05							
stocksmart	chsp	%	$17.24	19.02		5,232	17.83	17.17										
stocktwits	chsp	-3.75%	16.66		-0.65													
streetinsider-com	chsp	3.81%	16.65	$17.29	-0.66	77,798	$17.37	$16.59	$17.31	$20.22	$16.05		208.13				$0.08	
thecramerreport	chsp		17.31	17.50	-0.19	51980	17.51	17.23										
thestree	chsp	-3.81%	$16.65	17.29	-0.66	77798	17.37	16.59	17.31	-20.22	16.05	3.215612e7		5.627321e8				
tickerspy	chsp	-3.81%	$16.65	17.29	-0.66	77,798	17.37	16.59	17.31	20.22	16.05		-1731.0	556.6m	4.62%	$0.20		
tmx-quotemedia	chsp	-3.81%	16.650	17.290	-0.660	80,045	17.370	16.590	17.310	20.220	16.050	32,156,120		535,399,398	4.622	0.200 usd		
updown	chsp	-3.81%	$16.65	$17.29	-$0.66	77,798	$17.37	$16.59	$17.31	$20.22	$16.05	32.15b		$563m			-0.07	
wallstreetsurvivor	chsp	-3.81%	16.65	17.29	-0.66	77,798	17.37	16.59		20.22	16.05			$557m	4.60%	0.40 -	-0.07	
yahoo-finance	chsp	3.81%	16.65	17.29	0.66	77,798	17.37	16.59	17.31	20.22	16.05			529.37m	4.50%	0.80	-0.08	
ycharts-com	chsp	-3.76%	16.66		-0.65					20.22	16.05		277.67	310.04m	4.78%		0.06	
zacks	chsp	(-3.81%)	16.65		-0.66	vol.  77,798	17.37	16.59		20.22	16.05		20.13	556.62 m	4.62	0.80	.86	
advfn	nor	0.22	13.38	13.65	0.03	598477	14.07	13.05										
barchart	nor	+0.22%	13.38	13.65	+0.03	589,977	14.07	13.05	13.35	17.82	6.46		10.81	$894.19 m			+1.74	
barrons	nor	0.22%	13.38	13.65	+0.03	598,477	14.07	13.05				52.80 million		$916.87 million	nor has not issued dividends in more than 1 year.			
bloomberg	nor	0.225%	13.380	13.650	0.030	598,477	14.070	13.050		17.82	6.46	66.827mil	7.352	894.139mil			1.820	
boston-com	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
bostonmerchant	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
business-insider	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
chron	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
cio-com	nor	+0.22%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561	7.517	894m				
cnn-money	nor	+0.22%today&rsquo;s change	13.38data as of 4:05pm et	13.65	+0.03	598,477	14.07	13.05	13.35				7.5	$894.1m				
easystockalterts	nor	0.22%	13.38	13.65	+0.03	598477	14.07	13.05	13.35	17.77	6.46		7.52				1.78	
eresearch-fidelity-com	nor	0.22%	13.3800	13.6500	0.0300	+84.14%	14.0700	13.0500	13.3500	17.8200	6.4600	66,827,000	3.69	$892.14m				
finance-abc7-com	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
finance-abc7chicago-com	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
financial-content	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
finapps-forbes-com	nor	0.2%	$13.38	13.65	0.03	598,477	14.07	13.05	13.35	17.82	6.46	67 mil	5.8	894 mil	0.0	0.00	2.29	
finviz	nor	0.22%	13.38			599,377			13.35	-24.92%	107.12%	66.83m	7.76	892.18m			1.72	
fool	nor	+0.97%	$13.48	$13.65	0.13	506,868	$14.07	$13.05	$13.35	$17.82	$6.46		7.70	$900.82m				
foxbusiness	nor		$13.38		+0.03	599,980			$13.35									
google-finance	nor	(0.22%)	13.38	13.65	+0.03	598,477.00	14.07	13.05		17.82	6.46	66.83m	7.79	894.14m			1.72	
howthemarketworks	nor	0.225%	13.38	13.65	0.03	598,477	14.07	13.05	13.35									
hpcwire	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
insidestocks	nor	+0.22%	13.38	13.65	+0.03	598477	14.07	13.05					price earnings ratio: 10.62					
investopedia	nor	+0.22 %	$13.38	13.65	+0.03				13.35									
marketintellisearch	nor	0.37 %	$13.40	$13.65	0.05	576.70k	$14.07	$13.05	$13.35			66.83m	7.76	0.89b	0.0 %		1.72	
marketwatch	nor	+0.22%	$13.38	open: 13.65	+0.03	4,193	$14.07	$13.05	$13.35	$17.82	$6.46		8.66	$916.87m			1.55	
minyanville	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
msn-money	nor	+0.22%	13.38	13.65	+0.03	598,477	14.07	13.05	13.35	17.82	6.46	66.83 mil	7.31	892.13 mil			1.72	
nasdaq-com	nor	0.22%	$ 13.38		0.03	598,477	$ 14.07	$ 13.05	$ 13.35	$ 17.82	$ 6.46	66,827,000	7.69	$ 894,145,260			$ 1.74	
optimum	nor	+0.22%	13.38 ( 4:05 pm edt)	13.65	+0.03	598,477	14.07	13.05	13.35	17.77	6.46	66.83m	7.5	894.1m			1.78	
paidcontent	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
pc-quote	nor	0.22%	13.38	13.65	0.03	599,980	14.07	13.05	13.35	17.82	6.46	68,025,688	7.44262	910,184,000				
personal-wealth-biz	nor	+0.22%	13.38	13.64		599,980	14.07	13.05	13.35	17.82	6.46		7.47			0.00	1.788	
predictwallstreet	nor	+0.22%	13.38		+0.03	598,477												
raymond-james	nor	0.22	13.38	13.65	0.03	598,477	14.07	13.05	13.38	17.82	6.46		7.56				1.77	
renewable-energy-world	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
screamingmedia	nor																	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	+0.22%	last trade: 13.38		change: 0.030								p/e ratio: 7.47					
smartmoney	nor	(0.22%)	13.38	$13.65	0.03	598,477	$14.07	$13.05	$13.35	$17.82	$6.46			892,100	0.00%	$0.00		
stocknod	nor	+0.2247%	13.38 usd	13.65	+0.0300	598,477	14.07	13.05	13.35	17.77	6.460	66,826,561						
stockpickr	nor	0.22%	$13.38 0.03 | 0.22%	13.65	0.03	598.48k	14.07	13.05	13.35	17.82	6.46							
stocksmart	nor	%	$14.245	14.01		5,526	14.93	14.21										
stocktwits	nor	0.23%	13.38		+0.03													
streetinsider-com	nor	0.22%	13.38	$13.65	+0.03	598,477	$14.07	$13.05	$13.35	$17.77	$6.46		7.52				$1.78	
thecramerreport	nor		13.35	13.62	-0.27	145006	13.62	13.30										
thestree	nor	0.22%	$13.38	13.65	0.03	598477	14.07	13.05	13.35	-17.82	6.46	6.6826561e7		9.10177761e8				
tickerspy	nor	0.22%	$13.38	13.65	+0.03	598,477	14.07	13.05	13.35	17.82	6.46		7.3	892.1m	0.00%	$0.00		
tmx-quotemedia	nor	0.22%	13.380	13.650	0.030	599,980	14.070	13.050	13.350	17.820	6.460	66,826,561	7.50	894,139,386			1.78	
updown	nor	0.22%	$13.38	$13.65	$0.03	598,477	$14.07	$13.05	$13.35	$17.82	$6.46	66.82b	7.41	$910m			1.84	
wallstreetsurvivor	nor	0.22%	13.38	13.65	0.03	598,477	14.07	13.05		17.82	6.46		7.50	$892m			1.27	
yahoo-finance	nor	0.22%	13.38	13.64	0.03	599,377	14.07		13.35	17.82	6.46		7.48	894.13m			1.79	
ycharts-com	nor	+0.22%	13.38		+0.03					17.82	6.46		7.69	894.19m	0.00%		1.74	
zacks	nor	(0.22%)	13.38		0.03	vol.  598,477	14.07	13.05		17.82	6.46		10.6	892.14 m	0.00	0.00	1.26	
advfn	ttek	-2.09	22.0	22.34	-0.47	286105	22.45	21.83										
barchart	ttek	-2.09%	22.00	22.34	-0.47	486,715	22.45	21.83	22.47	27.16	18.00		17.43	$1.37 b			+1.34	
barrons	ttek	2.09%	22.00	22.34	-0.47	286,105	22.45	21.83				62.09 million		$1.44 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	-2.092%	22.000	22.340	-0.470	286,105	22.450	21.830		27.16	18.00	62.343mil	16.667	1,371.548mil			1.320	
boston-com	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
bostonmerchant	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
business-insider	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
chron	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
cio-com	ttek	-2.09%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081	16.30	1b				
cnn-money	ttek	-2.09%	22.00	22.34	-0.47	267,901	22.45	21.83	22.47				16.3	$1.4b				
easystockalterts	ttek	-2.10%	22.00	22.34	-0.47	286105	22.45	21.83	22.47	27.16	18.00		16.30				1.35	
eresearch-fidelity-com	ttek	-2.09%	22.0000	22.3400	-0.4700	+15.65%	22.4500	21.8300	22.4700	27.1600	18.0000	62,343,000	7.22	$1.40b				
finance-abc7-com	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
financial-content	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	-2.1%	$22.00	22.34	-0.47	286,105	22.45	21.83	22.47	27.16	18.00	62 mil	16.4	1 bil	0.0	0.00	1.34	
finviz	ttek	-2.09%	22.00			286,105			22.47	-19.00%	22.22%	62.34m	16.77	1.40b			1.34	
fool	ttek	-2.09%	$22.00	$22.34	-0.47	286,105	$22.45	$21.83	$22.47	$27.16	$18.00		16.90	$1.37b				
foxbusiness	ttek		$22.00		-0.47	288,205			$22.47									
google-finance	ttek	(-2.09%)	22.00	22.34	-0.47	286,105.00	22.45	21.83		27.16	18.00	62.34m	16.41	1.37b			1.34	
howthemarketworks	ttek	-2.092%	22	22.34	-0.47	260,383	22.45	21.83	22.47									
hpcwire	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
insidestocks	ttek	-2.09%	22.00	22.34	-0.47	286105	22.45	21.83					price earnings ratio: 16.42					
investopedia	ttek	-2.09 %	$22.00	22.34	-0.47				22.47									
investorguide	ttek	-2.09%	22.00	22.34	-0.47		22.45	21.83		27.16	18.00		16.64	1.372b			1.35	
marketintellisearch	ttek	-2.09 %	$22.00	$22.34	-0.47	259.80k	$22.45	$21.89	$22.47			62.34m	16.77	1.40b	0.0 %		1.34	
marketwatch	ttek	-2.09%	$22.00	open: 22.34	-0.47	30,231	$22.45	$21.83	$22.47	$27.16	$18.00		16.57	$1.44b			1.33	
minyanville	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
msn-money	ttek	-2.09%	22.00	22.34	-0.47	286,105	22.45	21.83	22.47	27.16	18.00	62.34 mil	16.30	1.4 bil			1.34	
nasdaq-com	ttek	2.09%	$ 22	$ 22.34	0.47	286,105	$ 22.45	$ 21.83	$ 22.47	$ 27.16	$ 18	62,343,000	16.42	$ 1,371,546,000			$ 1.34	
optimum	ttek	-2.09%	22.00 ( 4:00 pm edt)	22.34	-0.47	278,487	22.45	21.83	22.47	27.16	18.00	62.34m	16.3	1.4b			1.35	
paidcontent	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
pc-quote	ttek	-2.09%	22.0	22.34	-0.47	286,105	22.45	21.83	22.47	27.16	18.00	64,695,027	16.91111	1,423,291,000				
personal-wealth-biz	ttek	-2.09%	22.00	22.34	-0.47	288,205	22.45	21.83	22.47	27.16	18.00		16.64			0.00	1.35	
predictwallstreet	ttek	-2.09%	22.00		-0.47	286,105												
raymond-james	ttek	-2.09	22.00	22.34	-0.47	286,105	22.45	21.83	22.00	27.16	18.00		16.18				1.36	
renewable-energy-world	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
screamingmedia	ttek																	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	-2.09%	last trade: 22.00		change: -0.470								p/e ratio: 16.64					
smartmoney	ttek	(-2.09%)	22.00	$22.34	-0.47	286,105	$22.45	$21.83	$22.47	$27.16	$18.00			1,400,800	0.00%	$0.00		
stocknod	ttek	-2.092%	22.00 usd	22.34	-0.4700	286,105	22.45	21.83	22.47	27.16	18.00	62,343,081						
stockpickr	ttek	-2.09%	$22.00 -0.47 | -2.09%	22.34	-0.47	286.11k	22.45	21.83	22.47	27.16	18.00							
stocksmart	ttek	%	$23.77	25.29		35,801	24.18	23.75										
stocktwits	ttek	-1.96%	22.03		-0.44													
streetinsider-com	ttek	2.09%	22.00	$22.34	-0.47	278,487	$22.45	$21.83	$22.47	$27.16	$18.00		16.30				$1.35	
thecramerreport	ttek		22.47	22.81	-0.36	159726	22.86	22.38										
thestree	ttek	-2.09%	$22.0	22.34	-0.47	286105	22.45	21.83	22.47	-27.16	18.0	6.2343081e7		1.423292539e9				
tickerspy	ttek	-2.09%	$22.00	22.34	-0.47	286,105	22.45	21.83	22.47	27.16	18.00		16.6	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	-2.09%	22.000	22.340	-0.470	288,205	22.450	21.830	22.470	27.160	18.000	62,343,081	16.60	1,371,547,782			1.35	
updown	ttek	-2.09%	$22.00	$22.34	-$0.47	256,173	$22.45	$21.83	$22.47	$27.16	$18.00	62.34b	16.85	$1.42b			1.35	
wallstreetsurvivor	ttek	-2.09%	22.00	22.34	-0.47	260,383	22.45	21.83		27.16	18.00		16.60	$1b			1.24	
yahoo-finance	ttek	2.09%	22.00	22.34	0.47	286,105	22.45	21.83	22.47	27.16	18.00		16.30	1.37b			1.35	
ycharts-com	ttek	-1.96%	22.03		-0.44					27.16	18.00		16.32	1.37b	0.00%		1.35	
zacks	ttek	(-2.09%)	22.00		-0.47	vol.  286,105	22.45	21.83		27.16	18.00		17.15	1.40 b	0.00	0.00	1.31	
advfn	gti	-0.93	21.33	21.36	-0.2	1600682	21.57	20.99										
barchart	gti	-0.93%	21.33	21.36	-0.20	1,600,682	21.57	20.99	21.53	23.89	13.87		18.53	$3.10 b			+1.31	
barrons	gti	0.93%	21.33	21.36	-0.20	1.600m	21.57	20.99				123.45 million		$3.25 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	-0.929%	21.330	21.360	-0.200	1,600,682	21.570	20.990		23.89	13.87	145.156mil	14.916	3,096.172mil			1.430	
boston-com	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
bostonmerchant	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
business-insider	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
chron	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
cio-com	gti	-0.93%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748	16.04	3b				
cnn-money	gti	-0.93%	21.33	21.36	-0.20	1,600,682	21.57	20.99	21.53				16.0	$3.1b				
easystockalterts	gti	-0.94%	21.33	21.36	-0.20	1600682	21.57	20.99	21.53	23.89	13.87		16.04				1.33	
eresearch-fidelity-com	gti	-0.93%	21.3300	21.3600	-0.2000	+25.91%	21.5700	20.9900	21.5300	23.8900	13.8700	145,156,000	7.49	$3.13b				
finance-abc7-com	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
financial-content	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
finapps-forbes-com	gti	-0.9%	$21.33	21.36	-0.20	1,600,682	21.57	20.99	21.53	23.89	13.87	145 mil	16.3	3 bil	0.0	0.00	1.31	
finviz	gti	-0.93%	21.33			1,600,682			21.53	-10.72%	53.79%	145.16m	16.44	3.13b			1.31	
fool	gti	-0.93%	$21.33	$21.36	-0.20	1,600,473	$21.57	$20.99	$21.53	$23.89	$13.87		16.60	$3.10b				
foxbusiness	gti		$21.33		-0.20	1,600,682			$21.53									
google-finance	gti	(-0.93%)	21.33	21.36	-0.20	1.60m	21.57	20.99		23.89	13.87	145.16m	16.25	3.10b			1.31	
howthemarketworks	gti	-0.929%	21.33	21.36	-0.2	1,600,368	21.57	20.99	21.53									
hpcwire	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
insidestocks	gti	-0.93%	21.33	21.36	-0.20	1600368	21.57	20.99					price earnings ratio: 18.55					
investopedia	gti	-0.93 %	$21.33	21.36	-0.20				21.53									
investorguide	gti	-0.93%	21.33	21.36	-0.20		21.57	20.99		23.89	13.87		16.63	3.096b			1.295	
marketintellisearch	gti	-0.93 %	$21.33	$21.36	-0.20	1472.80k	$21.57	$20.99	$21.53			145.16m	16.44	3.13b	0.0 %		1.31	
marketwatch	gti	-0.93%	$21.33	open: 21.36	-0.20	30,707	$21.57	$20.99	$21.53	$23.89	$13.87		18.43	$3.25b			1.16	
minyanville	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
msn-money	gti	-0.93%	21.33	21.36	-0.20	1.6 mil	21.57	20.99	21.53	23.89	13.87	145.16 mil	15.13	3.13 bil			1.31	
nasdaq-com	gti	0.93%	$ 21.33		0.20	1,600,682	$ 21.57	$ 20.99	$ 21.53	$ 23.89	$ 13.87	145,156,000	16.28	$ 3,096,177,480			$ 1.31	
optimum	gti	-0.93%	21.33 ( 4:15 pm edt)	21.36	-0.20	1,600,682	21.57	20.99	21.53	23.89	13.87	145.16m	16.0	3.1b			1.33	
paidcontent	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
pc-quote	gti	-0.93%	21.33	21.36	-0.20	1,600,682	21.57	20.99	21.53	23.89	13.87	150,055,776	15.6383	3,200,690,000				
personal-wealth-biz	gti	-0.93%	21.33	21.36	-0.20	1,600,682	21.57	20.99	21.53	23.89	13.87		16.63			0.00	1.295	
predictwallstreet	gti	-0.93%	21.33		-0.20	1,600,682												
raymond-james	gti	-0.93	21.33	21.36	-0.20	1,600,682	21.57	20.99	21.33	23.89	13.87		16.28				1.31	
renewable-energy-world	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
screamingmedia	gti																	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	-0.93%	last trade: 21.33		change: -0.200								p/e ratio: 16.63					
smartmoney	gti	(-0.93%)	21.33	$21.36	-0.20	1,600,682	$21.57	$20.99	$21.53	$23.89	$13.87			3,125,200	0.00%	$0.00		
stocknod	gti	-0.9289%	21.33 usd	21.36	-0.2000	1,600,682	21.57	20.99	21.53	23.89	13.87	145,155,748						
stockpickr	gti	-0.93%	$21.33 -0.20 | -0.93%	21.36	-0.20	1.60m	21.57	20.99	21.53	23.89	13.87							
stocksmart	gti	%	$20.32	19.68		57,040	21.28	20.29										
stocktwits	gti	-1.11%	21.29		-0.24													
streetinsider-com	gti	0.93%	21.33	$21.36	-0.2	1,600,682	$21.57	$20.99	$21.53	$23.89	$13.87		16.04				$1.33	
thecramerreport	gti		21.53	22.01	-0.52	1288788	22.01	21.42										
thestree	gti	-0.93%	$21.33	21.36	-0.2	1600682	21.57	20.99	21.53	-23.89	13.87	1.45155748e8		3.200684243e9				
tickerspy	gti	-0.93%	$21.33	21.36	-0.20	1,600,473	21.57	20.99	21.53	23.89	13.87		15.3	3.1b	0.00%	$0.00		
tmx-quotemedia	gti	-0.93%	21.330	21.360	-0.200	1,600,682	21.570	20.990	21.530	23.890	13.870	145,155,748	16.20	3,096,172,105			1.33	
updown	gti	-0.93%	$21.33	$21.36	-$0.20	1,569,875	$21.57	$20.99	$21.53	$23.89	$13.87	145.15b	16.97	$3.20b			1.30	
wallstreetsurvivor	gti	-0.93%	21.33	21.36	-0.20	1,600,368	21.57	20.99		23.89	13.87		16.20	$3b			1.42	
yahoo-finance	gti	0.93%	21.33	21.36	0.20	1,600,682	21.57	20.99	21.53	23.89	13.87		16.47	3.10b			1.30	
ycharts-com	gti	-1.11%	21.29		-0.24					23.89	13.87		16.13	3.10b	0.00%		1.32	
zacks	gti	(-0.93%)	21.33		-0.20	vol.  1,600,682	21.57	20.99		23.89	13.87		18.09	3.13 b	0.00	0.00	1.19	
advfn	wnr	-3.51	20.36	21.08	-0.74	1966206	21.09	20.2										
barchart	wnr	-3.51%	20.36	21.00	-0.74	1,966,206	21.09	20.20	21.10	21.75	4.01		51.05	$1.85 b			+0.29	
barrons	wnr	3.51%	20.36	21.08	-0.74	1.963m	21.09	20.20				88.20 million		$1.89 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	-3.507%	20.360	21.080	-0.740	1,966,206	21.090	20.200		21.75	4.01	90.817mil	49.658	1,849.035mil			0.410	
boston-com	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,206	21.09	20.20	21.10	21.75	4.010	90,817,024						
bostonmerchant	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,206	21.09	20.20	21.10	21.75	4.010	90,817,024						
business-insider	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,206	21.09	20.20	21.10	21.75	4.010	90,817,024						
chron	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,206	21.09	20.20	21.10	21.75	4.010	90,817,024						
cio-com	wnr	-3.51%	20.36 usd	21.08	-0.7400	1,966,206	21.09	20.20	21.10	21.75	4.010	90,817,024	70.21	2b				
cnn-money	wnr	-3.51%	20.36	21.00	-0.74	1,962,502	21.09	20.20	21.10				70.2	$1.8b				
easystockalterts	wnr	-3.51%	20.36	21.08	-0.74	1966006	21.09	20.20	21.10	21.75	4.01		70.21				0.29	
eresearch-fidelity-com	wnr	-3.51%	20.3600	21.0800	-0.7400	+308.91%	21.0900	20.2000	21.1000	21.7500	4.0100	90,817,000	5.03	$1.92b				
finance-abc7-com	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
finance-abc7chicago-com	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
financial-content	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
finapps-forbes-com	wnr	-3.5%	$20.36	21.08	-0.74	1,966,006	21.09	20.20	21.10	21.75	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	-3.51%	20.36			1,966,006			21.10	-6.39%	407.73%	90.82m	72.76	1.92b			0.29	
fool	wnr	-3.51%	$20.36	$21.08	-0.74	1,966,006	$21.09	$20.20	$21.10	$21.75	$4.01		72.60	$1.85b	2.00%	0.24		
foxbusiness	wnr		$20.36		-0.74	1,968,556			$21.10									
google-finance	wnr	(-3.51%)	20.36	21.08	-0.74	1.97m	21.09	20.20		21.75	4.01	90.82m	70.33	1.85b			0.29	
howthemarketworks	wnr	-3.507%	20.36	21.08	-0.74	1,962,502	21.09	20.2	21.1									
hpcwire	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
insidestocks	wnr	-3.51%	20.36	21.00	-0.74	1962702	21.09	20.20					price earnings ratio: 40.72					
investopedia	wnr	-3.51 %	$20.36	21.08	-0.74				21.10									
investorguide	wnr	-3.51%	20.36	21.08	-0.74		21.09	20.20		21.75	4.01		73.01	1.849b			0.289	
marketintellisearch	wnr	-3.51 %	$20.36	$21.08	-0.74	1885.10k	$21.09	$20.20	$21.10			90.82m	72.76	1.92b	0.0 %		0.29	
marketwatch	wnr	-3.51%	$20.42	open: 21.08	-0.74	8,027	$21.09	$20.20	$21.10	$21.75	$4.01		69.56	$1.89b			0.29	
minyanville	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
msn-money	wnr	-3.51%	20.36	21.08	-0.74	1.97 mil	21.09	20.20	21.10	21.75	4.01	90.82 mil	70.21	1.92 bil			0.29	
nasdaq-com	wnr	3.51%	$ 20.36		0.74	1,966,006	$ 21.09	$ 20.20	$ 21.10	$ 21.75	$ 4.01	90,817,000	70.21	$ 1,849,034,120	1.14 %	$0.240000	$ 0.29	
optimum	wnr	-3.51%	20.36 ( 4:15 pm edt)	21.08	-0.74	1,966,006	21.09	20.20	21.10	21.75	4.01	90.82m	70.2	1.8b			0.29	
paidcontent	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
pc-quote	wnr	-3.51%	20.36	21.08	-0.74	1,966,306	21.09	20.2	21.1	21.75	4.01	95,634,406	73.93103	1,947,117,000		0.06		
personal-wealth-biz	wnr	-3.51%	20.36	21.08	-0.74	1,968,556	21.09	20.20	21.10	21.75	4.01		73.01			0.00	0.289	
predictwallstreet	wnr	-3.51%	20.36		-0.74	1,966,006												
raymond-james	wnr	-3.51	20.36	21.08	-0.74	1,966,006	21.09	20.20	20.36	21.75	4.01		72.71				0.28	
renewable-energy-world	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
screamingmedia	wnr																	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	-3.51%	last trade: 20.36		change: -0.740								p/e ratio: 73.01					
smartmoney	wnr	(-3.51%)	20.36	$21.08	-0.74	1,966,006	$21.09	$20.20	$21.10	$21.75	$4.01			1,916,200	0.00%	$0.06		
stocknod	wnr	-3.507%	20.36 usd	21.08	-0.7400	1,966,006	21.09	20.20	21.10	21.75	4.010	90,817,024						
stockpickr	wnr	-3.51%	$20.36 -0.74 | -3.51%	21.00	-0.74	1.97m	21.09	20.20	21.10	21.75	4.01							
stocksmart	wnr	%	$16.72	10.48		195,513	17.59	16.68										
stocktwits	wnr	-3.46%	20.37		-0.73													
streetinsider-com	wnr	3.51%	20.36	$21.08	-0.74	1,966,006	$21.09	$20.20	$21.10	$21.75	$4.01		70.21				$0.29	
thecramerreport	wnr		21.10	21.39	-0.34	1963761	21.44	20.88										
thestree	wnr	-3.51%	$20.36	21.0	-0.74	1966006	21.09	20.2	21.1	-21.75	4.01	9.0817024e7		1.947116995e9				
tickerspy	wnr	-3.51%	$20.36	21.08	-0.74	1,966,006	21.09	20.20	21.10	21.75	4.01		72.8	1.8b	0.00%	$0.06		
tmx-quotemedia	wnr	-3.51%	20.360	21.080	-0.740	1,968,556	21.090	20.200	21.100	21.750	4.010	90,817,024	72.80	1,849,034,609			0.29	
updown	wnr	-3.51%	$20.36	$21.08	-$0.74	1,955,038	$21.09	$20.20	$21.10	$21.75	$4.01	90.81b	73.19	$1.94b			0.29	
wallstreetsurvivor	wnr	-3.51%	20.36	21.08	-0.74	1,962,502	21.09	20.20		21.75	4.01		72.80	$2b			-0.19	
yahoo-finance	wnr	3.51%	20.36	21.08	0.74	1,966,206	21.09	20.20	21.10	21.75	4.01		70.45	1.85b			0.29	
ycharts-com	wnr	-3.46%	20.37		-0.73					21.75	4.01		70.24	1.85b	0.00%		0.29	
zacks	wnr	(-3.51%)	20.36		-0.74	vol.  1,966,206	21.09	20.20		21.75	4.01		50.24	1.92 b	0.00	0.00	.42	
advfn	trex	-2.27	20.67	20.99	-0.48	92421	21.15	20.58										
barchart	trex	-2.27%	20.67	20.99	-0.48	92,421	21.15	20.58	21.15	34.00	16.38		18.64	$321.42 m			+0.05	
barrons	trex	2.27%	20.67	20.99	-0.48	91,392	21.15	20.58				15.19 million		$345.36 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	-2.270%	20.670	20.990	-0.480	92,421	21.150	20.580		34.00	16.38	15.564mil	21.758	321.700mil			0.950	
boston-com	trex	-2.270%	20.67 usd	20.99	-0.4800	92,421	21.15	20.58	21.15	34.00	16.38	15,563,593						
bostonmerchant	trex	-2.270%	20.67 usd	20.99	-0.4800	92,421	21.15	20.58	21.15	34.00	16.38	15,563,593						
business-insider	trex	-2.270%	20.67 usd	20.99	-0.4800	92,421	21.15	20.58	21.15	34.00	16.38	15,563,593						
chron	trex	-2.270%	20.67 usd	20.99	-0.4800	92,421	21.15	20.58	21.15	34.00	16.38	15,563,593						
cio-com	trex	-2.27%	20.67 usd	20.99	-0.4800	92,421	21.15	20.58	21.15	34.00	16.38	15,563,593		322m				
cnn-money	trex	-2.27%	20.67	20.99	-0.48	91,275	21.15	20.59	21.15				nm	$321.7m				
easystockalterts	trex	-2.29%	20.67	20.99	-0.48	91392	21.15	20.58	21.15	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	-2.27%	20.6700	20.9900	-0.4800	-4.56%	21.1500	20.5800	21.1500	34.0000	16.3800	15,564,000	10.66	$329.18m				
finance-abc7-com	trex	-2.270%	20.67 usd	20.99	-0.4800	91,392	21.15	20.58	21.15	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	-2.270%	20.67 usd	20.99	-0.4800	91,392	21.15	20.58	21.15	34.00	16.38	15,563,593						
financial-content	trex	-2.270%	20.67 usd	20.99	-0.4800	91,392	21.15	20.58	21.15	34.00	16.38	15,563,593						
finapps-forbes-com	trex	-2.3%	$20.67	20.99	-0.48	91,392	21.15	20.58	21.15	34.00	16.38	16 mil	413.4	322 mil	0.0	0.00	0.05	
finviz	trex	-2.27%	20.67			91,392			21.15	-39.21%	26.19%	15.56m		329.09m			0.00	
fool	trex	-2.27%	$20.67	$20.99	-0.48	91,392	$21.15	$20.58	$21.15	$34.00	$16.38		0.00	$321.70m				
foxbusiness	trex		$20.67		-0.48	92,521			$21.15									
google-finance	trex	(-2.27%)	20.67	20.99	-0.48	92,421.00	21.15	20.58		34.00	16.38	15.56m	39,000.00	321.70m			0.00	
howthemarketworks	trex	-2.27%	20.67	20.99	-0.48	91,392	21.15	20.58	21.15									
hpcwire	trex	-2.270%	20.67 usd	20.99	-0.4800	92,421	21.15	20.58	21.15	34.00	16.38	15,563,593						
insidestocks	trex	-2.27%	20.67	20.99	-0.48	91392	21.15	20.58					price earnings ratio: 21.09					
investopedia	trex	-2.27 %	$20.67	20.99	-0.48				21.15									
investorguide	trex	-2.27%	20.67	20.99	-0.48		21.15	20.58		34.00	16.38		705.00	321.7m			0.03	
marketintellisearch	trex	-2.27 %	$20.67	$20.99	-0.48	90.10k	$21.15	$20.58	$21.15			15.56m	0.00	0.33b	0.0 %		0.00	
marketwatch	trex	-2.27%	$20.67	open: 20.99	-0.48	1,146	$21.15	$20.58	$21.15	$34.00	$16.38		240.35	$345.37m			0.09	
minyanville	trex	-2.270%	20.67 usd	20.99	-0.4800	91,392	21.15	20.58	21.15	34.00	16.38	15,563,593						
msn-money	trex	-2.27%	20.67	20.99	-0.48	91,392	21.15	20.58	21.15	34.00	16.38	15.56 mil	-31.32	329.17 mil			0.00	
nasdaq-com	trex	2.27%	$ 20.67		0.48	91,392	$ 21.15	$ 20.58	$ 21.15	$ 34	$ 16.38	15,564,000	413.4	$ 321,707,880			$ 0.05	
optimum	trex	-2.27%	20.67 ( 4:15 pm edt)	20.99	-0.48	91,392	21.15	20.58	21.15	34.00	16.38	15.56m		321.7m			-0.07	
paidcontent	trex	-2.270%	20.67 usd	20.99	-0.4800	91,392	21.15	20.58	21.15	34.00	16.38	15,563,593						
pc-quote	trex	-2.27%	20.67	20.99	-0.48	92,421	21.15	20.58	21.15	34.00	16.38	15,857,658		327,778,000				
personal-wealth-biz	trex	-2.27%	20.67	20.99	-0.48	92,521	21.15	20.58	21.15	34.00	16.38		705.00			0.00	0.03	
predictwallstreet	trex	-2.27%	20.67		-0.48	91,392												
raymond-james	trex	-2.27	20.67	20.99	-0.48	91,392	21.15	20.58	20.67	34.00	16.38		689.00				0.03	
renewable-energy-world	trex	-2.270%	20.67 usd	20.99	-0.4800	91,392	21.15	20.58	21.15	34.00	16.38	15,563,593						
screamingmedia	trex																	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	-2.27%	last trade: 20.67		change: -0.480								p/e ratio: 705.0					
smartmoney	trex	(-2.27%)	20.67	$20.99	-0.48	92,421	$21.15	$20.58	$21.15	$34.00	$16.38			329,200	0.00%	$0.00		
stocknod	trex	-2.270%	20.67 usd	20.99	-0.4800	92,421	21.15	20.58	21.15	34.00	16.38	15,563,593						
stockpickr	trex	-2.27%	$20.67 -0.48 | -2.27%	20.99	-0.48	91.39k	21.15	20.58	21.15	34.00	16.38							
stocksmart	trex	%	$29.47	24.31		15,087	30.59	29.45										
stocktwits	trex	-2.27%	20.67		-0.48													
streetinsider-com	trex	2.27%	20.67	$20.99	-0.48	91,392	$21.15	$20.58	$21.15	$34.00	$16.38						$-0.07	
thecramerreport	trex		21.15	20.98	+0.09	56968	21.48	20.90										
thestree	trex	-2.27%	$20.67	20.99	-0.48	92421	21.15	20.58	21.15	-34.0	16.38	1.5563593e7		3.27769269e8				
tickerspy	trex	-2.27%	$20.67	20.99	-0.48	91,392	21.15	20.58	21.15	34.00	16.38		0.0	328.9m	0.00%	$0.00		
tmx-quotemedia	trex	-2.27%	20.670	20.990	-0.480	92,521	21.150	20.580	21.150	34.000	16.380	15,563,593		321,699,467			-0.07	
updown	trex	-2.27%	$20.67	$20.99	-$0.48	91,275	$21.15	$20.58	$21.15	$34.00	$16.38	15.56b	642.54	$328m			0.03	
wallstreetsurvivor	trex	-2.27%	20.67	20.99	-0.48	91,392	21.15	20.58		34.00	16.38			$329m			-0.66	
yahoo-finance	trex	2.27%	20.67	20.99	0.48	91,392	21.15	20.58	21.15	34.00	16.38		689.00	321.69m			0.03	
ycharts-com	trex	-2.27%	20.67		-0.48					34.00	16.38			321.42m	0.00%		0.00	
zacks	trex	(-2.27%)	20.67		-0.48	vol.  92,421	21.15	20.58		34.00	16.38		18.72	329.18 m	0.00	0.00	1.13	
advfn	simg	-4.44	6.03	6.24	-0.28	883709	6.26	6.0										
barchart	simg	-4.44%	6.03	6.24	-0.28	1,339,546	6.26	6.00	6.31	10.20	3.53		28.36	$471.55 m			+0.18	
barrons	simg	4.44%	6.03	6.24	-0.28	883,709	6.26	6.00				78.28 million		$501.09 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	-4.437%	6.030	6.240	-0.280	883,709	6.260	6.000		10.20	3.34	80.821mil	30.150	487.350mil			0.200	
boston-com	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
bostonmerchant	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
business-insider	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
chron	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
cio-com	simg	-4.44%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600	33.50	479m				
cnn-money	simg	-4.44%	6.03	6.24	-0.28	871,689	6.26	6.00	6.31				33.5	$479.4m				
easystockalterts	simg	-4.49%	6.03	6.24	-0.28	883709	6.26	6.00	6.31	10.20	3.32		33.50				0.18	
eresearch-fidelity-com	simg	-4.44%	6.0300	6.2400	-0.2800	+81.84%	6.2600	6.0000	6.3100	10.2000	3.3400	80,821,000	5.08	$509.98m				
finance-abc7-com	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
finance-abc7chicago-com	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
financial-content	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
finapps-forbes-com	simg	-4.4%	$6.03	6.24	-0.28	883,709	6.26	6.00	6.31	10.20	3.34	81 mil	33.5	487 mil	0.0	0.00	0.18	
finviz	simg	-4.44%	6.03			883,709			6.31	-40.88%	80.54%	80.82m	31.74	487.34m			0.19	
fool	simg	-4.44%	$6.03	$6.24	-0.28	883,709	$6.26	$6.00	$6.31	$10.20	$3.34		34.70	$479.35m				
foxbusiness	simg		$6.03		-0.28	886,346			$6.31									
google-finance	simg	(-4.44%)	6.03	6.24	-0.28	883,709.00	6.26	6.00		10.20	3.34	79.49m	32.49	479.35m			0.19	
howthemarketworks	simg	-4.437%	6.03	6.24	-0.28	868,789	6.26	6	6.31									
hpcwire	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
insidestocks	simg	-4.44%	6.03	6.24	-0.28	883709	6.26	6.00					price earnings ratio: 19.45					
investopedia	simg	-4.44 %	$6.03	6.24	-0.28				6.31									
investorguide	simg	-4.44%	6.03	6.22	-0.28		6.26	6.00		10.20	3.34		35.06	479.3m			0.18	
marketintellisearch	simg	-4.44 %	$6.03	$6.22	-0.28	855.40k	$6.26	$6.00	$6.31			80.82m	33.21	0.51b	0.0 %		0.19	
marketwatch	simg	-4.44%	$6.03	open: 6.24	-0.28	24,509	$6.26	$6.00	$6.31	$10.20	$3.53		32.51	$501.09m			0.19	
minyanville	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
msn-money	simg	-4.44%	6.03	6.24	-0.28	883,709	6.26	6.00	6.31	10.20	3.34	80.82 mil	31.74	509.98 mil			0.19	
nasdaq-com	simg	4.44%	$ 6.03	$ 6.24	0.28	883,709	$ 6.26	$ 6	$ 6.31	$ 10.20	$ 3.34	79,495,000	33.5	$ 479,354,850			$ 0.18	
optimum	simg	-4.44%	6.03 ( 4:30 pm edt)	6.24	-0.28	883,709	6.26	6.00	6.31	10.20	3.32	79.49m	33.5	479.4m			0.18	
paidcontent	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
pc-quote	simg	-4.44%	6.03	6.24	-0.28	883,709	6.26	6.0	6.31	10.20	3.32	83,635,655	32.84211	504,323,000				
personal-wealth-biz	simg	-4.44%	6.03	6.22	-0.28	886,346	6.26	6.00	6.31	10.20	3.34		35.06			0.00	0.18	
predictwallstreet	simg	-4.44%	6.03		-0.28	883,709												
raymond-james	simg	-4.44	6.03	6.24	-0.28	883,709	6.26	6.00	6.03	10.20	3.34		33.50				0.18	
renewable-energy-world	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
screamingmedia	simg																	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	-4.44%	last trade: 6.03		change: -0.280								p/e ratio: 35.06					
smartmoney	simg	(-4.44%)	6.03	$6.24	-0.28	883,709	$6.26	$6.00	$6.31	$10.20	$3.34			501,600	0.00%	$0.00		
stocknod	simg	-4.437%	6.030 usd	6.240	-0.2800	883,709	6.260	6.000	6.310	10.20	3.320	79,494,600						
stockpickr	simg	-4.44%	$6.03 -0.28 | -4.44%	6.24	-0.28	883.71k	6.26	6.00	6.31	10.20	3.34							
stocksmart	simg	%	$7.12	7.34		77,548	7.59	7.12										
stocktwits	simg	-4.12%	6.05		-0.26													
streetinsider-com	simg	4.44%	6.03	$6.24	-0.28	883,709	$6.26	$6.00	$6.31	$10.20	$3.32		33.50				$0.18	
thecramerreport	simg		6.31	6.39	+0.07	429000	6.39	6.215										
thestree	simg	-4.44%	$6.03	6.24	-0.28	883709	6.26	6.0	6.31	-10.2	3.34	7.94946e7		4.96046304e8				
tickerspy	simg	-4.44%	$6.03	6.24	-0.28	883,709	6.26	6.00	6.31	10.20	3.34		33.2	501.1m	0.00%	$0.00		
tmx-quotemedia	simg	-4.44%	6.030	6.240	-0.280	886,346	6.260	6.000	6.310	10.200	3.530	79,494,600	35.10	479,352,438			0.18	
updown	simg	-4.44%	$6.03	$6.24	-$0.28	858,900	$6.26	$6.00	$6.31	$10.20	$3.34	79.49b	33.17	$496m			0.19	
wallstreetsurvivor	simg	-4.44%	6.03	6.24	-0.28	868,789	6.26	6.00		10.20	3.53		35.10	$502m			0.10	
yahoo-finance	simg	4.44%	6.03	6.22	0.28	883,709	6.26	6.00	6.31	10.20	3.34		33.50	479.35m			0.18	
ycharts-com	simg	-4.12%	6.05		-0.26					10.20	3.32		31.84	473.11m	0.00%		0.19	
zacks	simg	(-4.44%)	6.03		-0.28	vol.  883,709	6.26	6.00		10.20	3.32		28.68	509.98 m	0.00	0.00	.22	
advfn	linc	-2.86	18.36	18.78	-0.54	190971	18.93	18.28										
barchart	linc	-2.86%	18.36	18.78	-0.54	202,282	18.93	18.28	18.90	20.49	9.26		6.21	$411.63 m	5.3%	$1.00	+2.76	
barrons	linc	2.86%	18.36	18.78	-0.54	190,971	18.93	18.28				25.02 million		$428.14 million	5.45%	$0.25		
bloomberg	linc	-2.857%	18.360	18.780	-0.540	190,971	18.930	18.280		21.54	9.73	22.581mil	6.039	414.580mil	4.085	0.250 regular cash	3.040	
boston-com	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
bostonmerchant	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
business-insider	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
chron	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
cio-com	linc	-2.86%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629	6.775	415m	5.3	1		
cnn-money	linc	-2.86%	18.36	18.78	-0.54	184,420	18.93	18.28	18.90				6.8	$414.6m	5.45%			
easystockalterts	linc	-2.88%	18.36	18.78	-0.54	190971	18.93	18.28	18.90	21.54	9.73		6.77				2.71	
eresearch-fidelity-com	linc	-2.86%	18.3600	18.7800	-0.5400	-11.14%	18.9300	18.2800	18.9000	21.5400	9.7300	22,581,000	6.68	$426.78m	$0.250000	06/30/11		
finance-abc7-com	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
finance-abc7chicago-com	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
financial-content	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
finapps-forbes-com	linc	-2.9%	$18.36	18.78	-0.54	190,971	18.93	18.28	18.90	21.54	9.73	23 mil	6.7	415 mil	5.4	1.00	2.76	
finviz	linc	-2.86%	18.36			190,971			18.90	-10.38%	98.40%	22.58m	6.90	426.76m		1.00	2.74	
fool	linc	-2.86%	$18.36	$18.78	-0.54	190,971	$18.93	$18.28	$18.90	$21.54	$9.73		7.00	$414.58m		1.00		
foxbusiness	linc		$18.36		-0.54	191,720			$18.90									
google-finance	linc	(-2.86%)	18.36	18.78	-0.54	190,971.00	18.93	18.28		21.54	9.73	22.58m	6.71	414.58m	5.45	0.25	2.74	
howthemarketworks	linc	-2.857%	18.36	18.78	-0.54	184,120	18.93	18.28	18.9									
hpcwire	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
insidestocks	linc	-2.86%	18.36	18.78	-0.54	190971	18.93	18.28					price earnings ratio: 6.65					
investopedia	linc	-2.86 %	$18.36	18.78	-0.54				18.90									
investorguide	linc	-2.86%	18.36	18.71	-0.54		18.93	18.28		21.54	9.73		6.92	414.6m			2.73	
marketintellisearch	linc	-2.86 %	$18.36	$18.71	-0.54	200.00k	$18.93	$18.28	$18.90			22.58m	6.90	0.43b	5.29 %		2.74	
marketwatch	linc	-2.86%	$18.36	open: 18.78	-0.54	4,211	$18.93	$18.28	$18.90	$21.54	$9.73		6.27	$428.14m	5.45%	0.25	2.93	
minyanville	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
msn-money	linc	-2.86%	18.36	18.78	-0.54	190,971	18.93	18.28	18.90	21.54	9.73	22.58 mil	6.80	426.77 mil	5.29%	1.00	2.74	
nasdaq-com	linc	2.86%	$ 18.36	$ 18.78	0.54	190,971	$ 18.93	$ 18.28	$ 18.90	$ 21.54	$ 9.73	22,581,000	6.65	$ 414,587,160			$ 2.76	
optimum	linc	-2.86%	18.36 ( 4:30 pm edt)	18.78	-0.54	190,971	18.93	18.28	18.90	21.54	9.73	22.58m	6.8	414.6m	5.45	1.00	2.71	
paidcontent	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
pc-quote	linc	-2.86%	18.36	18.78	-0.54	190,971	18.93	18.28	18.9	21.54	9.73	23,220,550	6.99259	426,329,000		0.25		
personal-wealth-biz	linc	-2.86%	18.36	18.71	-0.54	191,720	18.93	18.28	18.90	21.54	9.73		6.92		3.97	0.75	2.73	
predictwallstreet	linc	-2.86%	18.36		-0.54	190,971												
raymond-james	linc	-2.86	18.36	18.78	-0.54	190,971	18.93	18.28	18.36	21.54	9.73		6.53				2.81	
renewable-energy-world	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
screamingmedia	linc																	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	-2.86%	last trade: 18.36		change: -0.540								p/e ratio: 6.92					
smartmoney	linc	(-2.86%)	18.36	$18.78	-0.54	190,971	$18.93	$18.28	$18.90	$21.54	$9.73			426,800	5.29%	$0.25		
stocknod	linc	-2.857%	18.36 usd	18.78	-0.5400	190,971	18.93	18.28	18.90	21.54	9.730	22,580,629						
stockpickr	linc	-2.86%	$18.36 -0.54 | -2.86%	18.78	-0.54	190.97k	18.93	18.28	18.90	21.54	9.73							
stocksmart	linc	%	$14.67	15.71		16,628	14.82	14.41										
stocktwits	linc	-2.80%	18.37		-0.53													
streetinsider-com	linc	2.86%	18.36	$18.78	-0.54	190,971	$18.93	$18.28	$18.90	$21.54	$9.73		6.77				$2.71	
thecramerreport	linc		18.90	18.79	+0.02	402887	19.10	18.50										
thestree	linc	-2.86%	$18.36	18.78	-0.54	190971	18.93	18.28	18.9	-21.54	9.73	2.2580629e7		4.26322276e8				
tickerspy	linc	-2.86%	$18.36	18.78	-0.54	190,971	18.93	18.28	18.90	21.54	9.73		7.0	423.6m	5.29%	$0.25		
tmx-quotemedia	linc	-2.86%	18.360	18.780	-0.540	191,720	18.930	18.280	18.900	21.540	9.730	22,580,629	7.00	414,580,348	5.291	0.250 usd	2.71	
updown	linc	-2.86%	$18.36	$18.78	-$0.54	184,110	$18.93	$18.28	$18.90	$21.54	$9.73	22.58b	6.76	$426m			2.79	
wallstreetsurvivor	linc	-2.86%	18.36	18.78	-0.54	184,120	18.93	18.28		21.54	9.73		7.00	$427m	5.30%	0.25 -	2.79	
yahoo-finance	linc	2.86%	18.36	18.71	0.54	190,971	18.93	18.28	18.90	21.54	9.73		6.73	414.57m	5.30%	1.00	2.73	
ycharts-com	linc	-2.80%	18.37		-0.53					21.54	9.73		6.80	411.86m	5.45%		2.70	
zacks	linc	(-2.86%)	18.36		-0.54	vol.  190,971	18.93	18.28		21.54	9.73		6.22	426.78 m	5.29	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	1666	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																	
investorguide	dnbk		0.00															
marketintellisearch	dnbk	-1.88 %	$49.08	$49.91	-0.94	245.70k	$50.12	$48.67	$50.02						%			
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		last trade: 0.00		change: 0.000													
smartmoney	dnbk																	
stocknod	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
stockpickr	dnbk	0.97%	$21.77 0.21 | 0.97%	21.68	0.21	129.21k	22.00	21.53	21.56	22.63	14.19							
stocksmart	dnbk	%	$22.05	17.7		40,200	22.44	22.02										
stocktwits	dnbk	1.02%	21.78		+0.22													
streetinsider-com	dnbk	-0%	21.77	$0.00		1,666	$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																	
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	-1.72	4.0	4.08	-0.07	95916	4.125	4.0										
barchart	btn	-1.72%	4.00	4.08	-0.07	96,986	4.13	4.00	4.07	9.74	3.90		7.00	$57.32 m			+0.62	
barrons	btn	1.72%	4.00	4.08	-0.07	95,916	4.125	4.00				14.37 million		$61.23 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	-1.720%	4.000	4.080	-0.070	95,916	4.125	4.000		9.74	3.90	14.441mil	6.557	57.765mil			0.610	
boston-com	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
bostonmerchant	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
business-insider	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
chron	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
cio-com	btn	-1.72%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223	6.349	58m				
cnn-money	btn	-1.72%today&rsquo;s change	4.00data as of 3:59pm et	4.08	-0.07	95,916	4.13	4.00	4.07				6.3	$57.8m				
easystockalterts	btn	-1.72%	4.00	4.08	-0.07	95916	4.13	4.00	4.07	9.74	3.90		6.35				0.63	
eresearch-fidelity-com	btn	-1.72%	4.0000	4.0800	-0.0700	-48.81%	4.1250	4.0000	4.0700	9.7400	3.9000	14,441,000	1.33	$58.77m				
finance-abc7-com	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
finance-abc7chicago-com	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
financial-content	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
finapps-forbes-com	btn	-1.7%	$4.00	4.08	-0.07	95,916	4.12	4.00	4.07	9.74	3.90	14 mil	6.4	58 mil	0.0	0.00	0.62	
finviz	btn	-1.72%	4.00			95,916			4.07	-58.93%	2.56%	14.44m	6.56	58.77m			0.62	
fool	btn	-1.72%	$4.00	$4.08	-0.07	95,916	$4.13	$4.00	$4.07	$9.74	$3.90		6.30	$57.76m				
foxbusiness	btn		$4.00		-0.07	95,916			$4.07									
google-finance	btn	(-1.72%)	4.00	4.08	-0.07	95,916.00	4.12	4.00		9.74	3.90	14.44m	6.44	57.76m			0.62	
howthemarketworks	btn	-1.72%	4	4.08	-0.07	95,916	4.125	4	4.07									
hpcwire	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
insidestocks	btn	-1.72%	4.00	4.08	-0.07	95916	4.13	4.00					price earnings ratio: 6.45					
investopedia	btn	-1.72 %	$4.00	4.08	-0.07				4.07									
investorguide	btn	-1.72%	4.00	4.08	-0.07		4.125	4.00		9.74	3.90		6.47	57.6m			0.629	
marketintellisearch	btn	-1.72 %	$4.00	$4.08	-0.07	94.00k	$4.12	$4.00	$4.07			14.44m	6.56	0.06b	0.0 %		0.62	
marketwatch	btn	-1.72%	$4.00	open: 4.08	-0.07	100	$4.13	$4.00	$4.07	$9.74	$3.90		6.46	$61.23m			0.62	
minyanville	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
msn-money	btn	-1.72%	4.00	4.08	-0.07	95,916	4.13	4.00	4.07	9.74	3.90	14.44 mil	6.35	58.78 mil			0.62	
nasdaq-com	btn	1.72%	$ 4		0.07	95,916	$ 4.125	$ 4	$ 4.07	$ 9.74	$ 3.90	14,441,000	6.45	$ 57,764,000			$ 0.62	
optimum	btn	-1.72%	4.00 ( 4:15 pm edt)	4.08	-0.07	95,916	4.12	4.00	4.07	9.74	3.90	14.44m	6.3	57.8m			0.63	
paidcontent	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
pc-quote	btn	-1.72%	4.0	4.08	-0.07	95,916	4.125	4.0	4.07	9.74	3.97	14,404,900	6.33333	57,620,000				
personal-wealth-biz	btn	-1.72%	4.00	4.08	-0.07	95,916	4.125	4.00	4.07	9.74	3.90		6.47			0.00	0.629	
predictwallstreet	btn	-1.72%	4.00		-0.07	95,916												
raymond-james	btn	-1.72	4.00	4.08	-0.07	95,916	4.13	4.00	4.00	9.74	3.90		6.35				0.63	
renewable-energy-world	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
screamingmedia	btn																	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	-1.72%	last trade: 4.00		change: -0.070								p/e ratio: 6.47					
smartmoney	btn	(-1.72%)	4.00	$4.08	-0.07	95,916	$4.12	$4.00	$4.07	$9.74	$3.90			58,800	0.00%	$0.00		
stocknod	btn	-1.720%	4.000 usd	4.080	-0.0700	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223						
stockpickr	btn	-1.72%	$4.00 -0.07 | -1.72%	4.08	-0.07	95.92k	4.12	4.00	4.07	9.74	3.90							
stocksmart	btn	%	$5.49	7.91		10,350	5.7	5.49										
stocktwits	btn	-1.72%	4.00		-0.07													
streetinsider-com	btn	1.72%	4.00	$4.08	-0.07	95,916	$4.13	$4.00	$4.07	$9.74	$3.90		6.35				$0.63	
thecramerreport	btn		4.07	4.02	+0.08	317869	4.09	3.90										
thestree	btn	-1.72%	$4.0	4.08	-0.07	95916	4.12	4.0	4.07	-9.74	3.9	1.4441223e7		5.762048e7				
tickerspy	btn	-1.72%	$4.00	4.08	-0.07	95,916	4.12	4.00	4.07	9.74	3.90		6.5	58.6m	0.00%	$0.00		
tmx-quotemedia	btn	-1.72%	4.000	4.080	-0.070	95,916	4.125	4.000	4.070	9.740	3.900	14,441,223	6.50	57,764,892			0.63	
updown	btn	-1.72%	$4.00	$4.08	-$0.07	95,916	$4.13	$4.00	$4.07	$9.74	$3.90	14.44b	6.34	$58m			0.63	
wallstreetsurvivor	btn	-1.72%	4.00	4.08	-0.07	95,916	4.13	4.00		9.74	3.90		6.50	$59m			0.59	
yahoo-finance	btn	1.72%	4.00	4.08	0.07	95,916	4.13	4.00	4.07	9.74	3.90		6.36	57.59m			0.63	
ycharts-com	btn	-1.72%	4.00		-0.07					9.74	3.90		6.35	57.32m	0.00%		0.63	
zacks	btn	(-1.72%)	4.00		-0.07	vol.  95,916	4.13	4.00		9.74	3.90		7.14	58.78 m	0.00	0.00	.57	
advfn	pva	-2.34	13.38	13.58	-0.32	745549	13.59	13.08										
barchart	pva	-2.34%	13.38	13.58	-0.32	745,549	13.59	13.08	13.70	19.58	12.46		0.00	$610.13 m	1.64%	$0.22	-1.06	
barrons	pva	2.34%	13.38	13.58	-0.32	741,302	13.59	13.08				45.55 million		$631.17 million	1.68%	$0.06		
bloomberg	pva	-2.336%	13.380	13.580	-0.320	745,549	13.590	13.080		20.19	12.46	45.671mil		611.078mil	1.678	0.056 regular cash	-1.491	
boston-com	pva	-2.336%	13.38 usd	13.58	-0.3200	745,549	13.59	13.08	13.70	20.19	12.46	45,671,030						
bostonmerchant	pva	-2.336%	13.38 usd	13.58	-0.3200	745,549	13.59	13.08	13.70	20.19	12.46	45,671,030						
business-insider	pva	-2.336%	13.38 usd	13.58	-0.3200	745,549	13.59	13.08	13.70	20.19	12.46	45,671,030						
chron	pva	-2.336%	13.38 usd	13.58	-0.3200	745,549	13.59	13.08	13.70	20.19	12.46	45,671,030						
cio-com	pva	-2.34%	13.38 usd	13.58	-0.3200	745,549	13.59	13.08	13.70	20.19	12.46	45,671,030		611m	1.6	0.23		
cnn-money	pva	-2.34%	13.38	13.55	-0.32	745,449	13.59	13.08	13.70				nm	$611.1m	1.68%			
easystockalterts	pva	-2.36%	13.38	13.58	-0.32	745549	13.59	13.08	13.70	20.19	12.46						-2.25	
eresearch-fidelity-com	pva	-2.34%	13.3800	13.5800	-0.3200	-30.74%	13.5900	13.0800	13.7000	20.1900	12.4600	45,671,000	9.31	$625.69m	$0.056250	06/03/11		
finance-abc7-com	pva	-2.336%	13.38 usd	13.58	-0.3200	745,449	13.59	13.08	13.70	20.19	12.46	45,671,030						
finance-abc7chicago-com	pva	-2.336%	13.38 usd	13.58	-0.3200	745,449	13.59	13.08	13.70	20.19	12.46	45,671,030						
financial-content	pva	-2.336%	13.38 usd	13.58	-0.3200	745,449	13.59	13.08	13.70	20.19	12.46	45,671,030						
finapps-forbes-com	pva	-2.3%	$13.38	13.58	-0.32	745,449	13.59	13.08	13.70	20.19	12.46	46 mil		611 mil	1.7	0.22	-1.06	
finviz	pva	-2.34%	13.38			745,449			13.70	-32.81%	7.38%	45.67m		611.06m		0.23	-2.25	
fool	pva	-2.34%	$13.38	$13.58	-0.32	741,302	$13.59	$13.08	$13.70	$20.19	$12.46		0.00	$611.08m	0.90%	0.22		
foxbusiness	pva		$13.38		-0.32	747,064			$13.70									
google-finance	pva	(-2.34%)	13.38	13.58	-0.32	745,449.00	13.59	13.08		20.19	12.46	45.67m		611.08m	1.68	0.06	-2.25	
howthemarketworks	pva	-2.336%	13.38	13.58	-0.32	741,302	13.59	13.08	13.7									
hpcwire	pva	-2.336%	13.38 usd	13.58	-0.3200	745,549	13.59	13.08	13.70	20.19	12.46	45,671,030						
insidestocks	pva	-2.34%	13.38	13.58	-0.32	741402	13.59	13.08										
investopedia	pva	-2.34 %	$13.38	13.58	-0.32				13.70									
investorguide	pva	-2.34%	13.38	13.58	-0.32		13.59	13.08		20.19	12.46			611.1m			-1.074	
marketintellisearch	pva	-2.34 %	$13.38	$13.58	-0.32	789.00k	$13.59	$13.08	$13.70			45.67m	0.00	0.63b	1.64 %		-2.25	
marketwatch	pva	-2.34%	$13.38	open: 13.58	-0.32	4,454	$13.59	$13.08	$13.70	$19.85	$12.46			$631.17m	1.68%	0.06		
minyanville	pva	-2.336%	13.38 usd	13.58	-0.3200	745,449	13.59	13.08	13.70	20.19	12.46	45,671,030						
msn-money	pva	-2.34%	13.38	13.58	-0.32	745,449	13.59	13.08	13.70	20.19	12.46	45.67 mil	-5.92	625.69 mil	1.64%	0.23	-1.06	
nasdaq-com	pva	2.34%	$ 13.38		0.32	745,449	$ 13.59	$ 13.08	$ 13.70	$ 20.19	$ 12.46	45,671,000		$ 611,077,980	1.64 %	$0.225000	$ -1.06	
optimum	pva	-2.34%	13.38 ( 4:15 pm edt)	13.58	-0.32	745,449	13.59	13.08	13.70	20.19	12.46	45.67m		611.1m	1.68	0.23	-2.25	
paidcontent	pva	-2.336%	13.38 usd	13.58	-0.3200	745,449	13.59	13.08	13.70	20.19	12.46	45,671,030						
pc-quote	pva	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pva	-2.34%	13.38	13.58	-0.32	747,064	13.59	13.08	13.70	20.19	12.46				1.64	0.224	-1.074	
predictwallstreet	pva	-2.34%	13.38		-0.32	745,449												
raymond-james	pva	-2.34	13.38	13.58	-0.32	745,449	13.59	13.08	13.38	20.19	12.46						-2.24	
renewable-energy-world	pva	-2.336%	13.38 usd	13.58	-0.3200	745,449	13.59	13.08	13.70	20.19	12.46	45,671,030						
screamingmedia	pva																	
scroli	pva	%	pva			0												
simple-stock-quotes	pva	-2.34%	last trade: 13.38		change: -0.320													
smartmoney	pva	(-2.34%)	13.38	$13.58	-0.32	745,449	$13.59	$13.08	$13.70	$20.19	$12.46			625,700	1.68%	$0.06		
stocknod	pva	-2.336%	13.38 usd	13.58	-0.3200	745,449	13.59	13.08	13.70	20.19	12.46	45,671,030						
stockpickr	pva	-2.34%	$13.38 -0.32 | -2.34%	13.58	-0.32	745.45k	13.59	13.08	13.70	20.19	12.46							
stocksmart	pva	%	$14.24	17.13		28,279	14.67	14.22										
stocktwits	pva	-2.26%	13.39		-0.31													
streetinsider-com	pva	2.34%	13.38	$13.58	-0.32	745,449	$13.59	$13.08	$13.70	$20.19	$12.46						$-2.25	
thecramerreport	pva		13.70	13.69	-0.04	437393	13.93	13.40										
thestree	pva	-2.34%	$13.38	13.58	-0.32	745449	13.59	13.08	13.7	-20.19	12.46	4.567103e7		6.27519952e8				
tickerspy	pva	-2.34%	$13.38	13.58	-0.32	745,449	13.59	13.08	13.70	20.19	12.46		-6.1	623.9m	1.64%	$0.06		
tmx-quotemedia	pva	-2.34%	13.380	13.580	-0.320	747,064	13.590	13.080	13.700	20.190	12.460	45,671,030		611,078,381	1.642	0.056 usd	-2.20	
updown	pva	-2.34%	$13.38	$13.58	-$0.32	740,995	$13.59	$13.08	$13.70	$20.19	$12.46	45.67b		$628m			-1.06	
wallstreetsurvivor	pva	-2.34%	13.38	13.58	-0.32	741,302	13.59	13.08		19.85	12.46			$626m	1.60%	0.23 -	-1.32	
yahoo-finance	pva	2.34%	13.38	13.58	0.32	745,449	13.59	13.08	13.70	20.19	12.46			611.08m	1.60%	0.23	-1.07	
ycharts-com	pva	-2.26%	13.39		-0.31					20.19	12.46			610.58m	1.64%		-1.07	
zacks	pva	(-2.34%)	13.38		-0.32	vol.  745,449	13.59	13.08		20.19	12.46			625.69 m	1.64	0.22	-1.27	
advfn	enh	1.30	41.29	40.81	0.53	1128409	42.14	40.81										
barchart	enh	+1.30%	41.29	40.81	+0.53	1,128,409	42.14	40.81	40.76	49.96	34.72		14.81	$1.64 b	2.99%	$1.20	+3.32	
barrons	enh	1.30%	41.29	40.81	+0.53	1.125m	42.14	40.81				53.73 million		$1.64 billion	2.91%	$0.3		
bloomberg	enh	1.300%	41.290	40.810	0.530	1,128,409	42.140	40.810		50.65	35.62	40.513mil	18.854	1,672.768mil	2.663	0.300 regular cash	2.190	
boston-com	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
bostonmerchant	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
business-insider	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
chron	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
cio-com	enh	+1.30%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000		3b	3	1.2		
cnn-money	enh	+1.30%	41.29	40.81	+0.53	1,127,909	42.14	40.81	40.76				12.7	$2.7b	2.91%			
easystockalterts	enh	1.30%	41.29	40.81	+0.53	1128409	42.14	40.81	40.76	50.65	35.62						0.00	
eresearch-fidelity-com	enh	1.30%	41.2900	40.8100	0.5300	+1.98%	42.1400	40.8100	40.7600	50.6500	35.6200	40,513,000	9.59	$1.65b	$0.300000	06/30/11		
finance-abc7-com	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
financial-content	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
finapps-forbes-com	enh	1.3%	$41.29	40.81	0.53	1,128,409	42.14	40.81	40.76	50.65	35.62	41 mil	12.8	2 bil	2.9	1.20	3.22	
finviz	enh	1.30%	41.29			1,127,909			40.76	-17.37%	18.92%	40.51m	12.74	1.67b		1.20	3.24	
fool	enh	+1.30%	$41.29	$40.81	0.53	1,127,909	$42.14	$40.81	$40.76	$50.65	$35.62		12.20	$1.67b	2.80%	1.20		
foxbusiness	enh		$41.29		+0.53	1,128,409			$40.76									
google-finance	enh	(1.30%)	41.29	40.81	+0.53	1.13m	42.14	40.81		50.65	35.62	40.51m	13.01	1.67b	2.91	0.30	3.17	
howthemarketworks	enh	1.3%	41.29	40.81	0.53	1,124,568	42.14	40.81	40.76									
hpcwire	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
insidestocks	enh	+1.30%	41.29	40.81	+0.53	1124568	42.14	40.81					price earnings ratio: 16.00					
investopedia	enh	+1.30 %	$41.29	40.81	+0.53				40.76									
investorguide	enh	+1.30%	41.29	40.81	+0.53		42.14	40.81		50.65	35.62		10.16	1.673b			4.01	
marketintellisearch	enh	1.3 %	$41.29	$40.81	0.53	1066.60k	$42.14	$40.81	$40.76			40.51m	12.58	1.65b	2.94 %		3.24	
marketwatch	enh	+1.30%	$41.29	open: 40.81	+0.53	86,475	$42.14	$40.81	$40.76	$50.65	$35.62		8.26	$1.64b	2.91%	0.30	5.00	
minyanville	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
msn-money	enh	+1.30%	41.29	40.81	+0.53	1.13 mil	42.14	40.81	40.76	50.65	35.62	40.51 mil	12.82	1.65 bil	2.94%	1.20	3.17	
nasdaq-com	enh	1.3%	$ 41.29		0.53	1,128,409	$ 42.14	$ 40.81	$ 40.76	$ 50.65	$ 35.62	40,513,000	12.82	$ 1,672,781,770	2.94 %	$1.200000	$ 3.22	
optimum	enh	+1.30%	41.29 ( 4:15 pm edt)	40.81	+0.53	1,128,409	42.14	40.81	40.76	50.65	35.62	66.01m		2.7b	2.91	1.20		
paidcontent	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
pc-quote	enh	1.30%	41.29	40.81	0.53	1,128,409	42.14	40.81	40.76	50.65	35.62	39,374,829	12.46273	1,625,787,000		0.3		
personal-wealth-biz	enh	+1.30%	41.29	40.81		1,128,409	42.14	40.81	40.76	50.65	35.62		10.16		2.70	1.10	4.01	
predictwallstreet	enh	+1.30%	41.29		+0.53	1,128,409												
raymond-james	enh	1.30	41.29	40.81	0.53	1,128,409	42.14	40.81	41.29	50.65	35.62		11.38				3.63	
renewable-energy-world	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
screamingmedia	enh																	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	+1.30%	last trade: 41.29		change: 0.530								p/e ratio: 10.16					
smartmoney	enh	(1.30%)	41.29	$40.81	0.53	1,128,409	$42.14	$40.81	$40.76	$50.65	$35.62			1,651,300	2.94%	$0.30		
stocknod	enh	+1.300%	41.29 usd	40.81	+0.5300	1,128,409	42.14	40.81	40.76	50.65	35.62	66,007,000						
stockpickr	enh	1.30%	$41.29 0.53 | 1.30%	40.91	0.53	1.13m	42.14	40.81	40.76	50.65	35.62							
stocksmart	enh	%	$40.32	46.09		35,185	41.08	40.32										
stocktwits	enh	1.30%	41.29		+0.53													
streetinsider-com	enh	1.30%	41.29	$40.81	+0.53	1,128,409	$42.14	$40.81	$40.76	$50.65	$35.62						$0.00	
thecramerreport	enh		40.76	40.18	+0.63	680874	40.99	40.11										
thestree	enh	1.3%	$41.29	40.91	0.53	1127909	42.14	40.81	40.76	-50.65	35.62	4.0512667e7		1.625773327e9				
tickerspy	enh	1.30%	$41.29	40.81	+0.53	1,128,409	42.14	40.81	40.76	50.65	35.62		13.0	1.6b	2.94%	$0.30		
tmx-quotemedia	enh	1.30%	41.290	40.810	0.530	1,128,409	42.140	40.810	40.760	50.650	35.620	40,512,667	12.40	1,672,768,020	2.906	0.300 usd	3.28	
updown	enh	1.30%	$41.29	$40.81	$0.53	1,099,484	$42.14	$40.81	$40.76	$50.65	$35.62	40.51b	9.29	$1.62b			4.32	
wallstreetsurvivor	enh	1.30%	41.29	40.81	0.53	1,124,568	42.14	40.81		50.65	35.62		12.40	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	1.30%	41.29	40.81	0.53	1,128,409	42.14	40.81	40.76	50.65	35.62		10.30	1.67b	2.90%	1.20	4.01	
ycharts-com	enh	+1.30%	41.29		+0.53					50.65	35.62		12.82	1.64b	2.96%		3.22	
zacks	enh	(1.30%)	41.29		0.53	vol.  1,128,409	42.14	40.81		50.65	35.62		18.78	1.65 b	2.94	1.20	2.17	
advfn	rloc	-3.98	18.33	18.94	-0.76	71962	19.21	18.0										
barchart	rloc	-3.98%	18.33	18.94	-0.76	114,989	19.21	18.00	19.09	28.39	12.69		0.00	$526.62 m			-0.44	
barrons	rloc	3.98%	18.33	18.94	-0.76	71,631	19.21	18.00				26.29 million		$905.68 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	-3.981%	18.330	18.940	-0.760	71,962	19.210	18.000		28.39	12.69	29.191mil		535.071mil			-0.360	
boston-com	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,962	19.21	18.00	19.09	28.39	12.60	29,077,954						
bostonmerchant	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,962	19.21	18.00	19.09	28.39	12.60	29,077,954						
business-insider	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,962	19.21	18.00	19.09	28.39	12.60	29,077,954						
chron	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,962	19.21	18.00	19.09	28.39	12.60	29,077,954						
cio-com	rloc	-3.98%	18.33 usd	18.94	-0.7600	71,962	19.21	18.00	19.09	28.39	12.60	29,077,954		533m				
cnn-money	rloc	-3.98%	18.33	18.94	-0.76	71,631	19.21	18.00	19.09				nm	$533.0m				
easystockalterts	rloc	-4.01%	18.33	18.94	-0.76	71962	19.21	18.00	19.09	28.39	12.60						-0.58	
eresearch-fidelity-com	rloc	-3.98%	18.3300	18.9400	-0.7600	+50.31%	19.2100	18.0000	19.0900	28.3900	12.6900	29,078,000	17.82	$555.10m				
finance-abc7-com	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,631	19.21	18.00	19.09	28.39	12.60	29,077,954						
finance-abc7chicago-com	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,631	19.21	18.00	19.09	28.39	12.60	29,077,954						
financial-content	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,631	19.21	18.00	19.09	28.39	12.60	29,077,954						
finapps-forbes-com	rloc	-4.0%	$18.33	18.94	-0.76	71,631	19.21	18.00	19.09	28.39	12.69	29 mil		533 mil	0.0	0.00	-0.44	
finviz	rloc	-3.98%	18.33			71,631			19.09	-35.44%	44.44%	29.08m		533.04m			-0.45	
fool	rloc	-3.98%	$18.33	$18.94	-0.76	67,493	$19.21	$18.00	$19.09	$28.39	$12.69		0.00	$533.00m				
foxbusiness	rloc		$18.33		-0.76	71,962			$19.09									
google-finance	rloc	(-3.98%)	18.33	18.94	-0.76	71,962.00	19.21	18.00		28.39	12.69	28.88m		529.29m			-0.45	
howthemarketworks	rloc	-3.981%	18.33	18.94	-0.76	67,293	19.21	18	19.09									
hpcwire	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,962	19.21	18.00	19.09	28.39	12.60	29,077,954						
insidestocks	rloc	-3.98%	18.33	18.94	-0.76	71600	19.21	18.00										
investopedia	rloc	-3.98 %	$18.33	18.94	-0.76				19.09									
marketintellisearch	rloc	-3.98 %	$18.33	$19.17	-0.76	66.40k	$19.21	$18.00	$19.09			29.08m	0.00	0.56b	0.0 %		-0.45	
marketwatch	rloc	-3.98%	$18.33	open: 18.94	-0.76	2,320	$19.21	$18.00	$19.09	$28.39	$12.69			$905.68m				
minyanville	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,631	19.21	18.00	19.09	28.39	12.60	29,077,954						
msn-money	rloc	-3.98%	18.33	18.94	-0.76	71,631	19.21	18.00	19.09	28.39	12.69	29.08 mil	-50.92	555.1 mil			-0.45	
nasdaq-com	rloc	3.98%	$ 18.33	$ 18.94	0.76	71,962	$ 19.21	$ 18	$ 19.09	$ 28.39	$ 12.69	29,078,000		$ 532,999,740			$ -0.44	
optimum	rloc	-3.98%	18.33 ( 5:20 pm edt)	18.94	-0.76	71,631	19.21	18.00	19.09	28.39	12.60	29.08m		533.0m			-0.58	
paidcontent	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,631	19.21	18.00	19.09	28.39	12.60	29,077,954						
pc-quote	rloc	-3.98%	18.33	18.94	-0.76	71,962	19.21	18.0	19.09	28.39	12.60	30,949,907	-54.19444	567,312,000				
personal-wealth-biz	rloc	-3.98%	18.33	19.17	-0.76	71,962	19.21	18.00	19.09	28.39	12.69					0.00	-0.488	
predictwallstreet	rloc	-3.98%	18.33		-0.76	71,631												
raymond-james	rloc	-3.98	18.33	18.94	-0.76	71,631	19.21	18.00	18.33	28.39	12.69						-0.44	
renewable-energy-world	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,631	19.21	18.00	19.09	28.39	12.60	29,077,954						
screamingmedia	rloc																	
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	-3.98%	last trade: 18.33		change: -0.760													
smartmoney	rloc	(-3.98%)	18.33	$18.94	-0.76	71,631	$19.21	$18.00	$19.09	$28.39	$12.69			555,100	0.00%	$0.00		
stocknod	rloc	-3.981%	18.33 usd	18.94	-0.7600	71,631	19.21	18.00	19.09	28.39	12.60	29,077,954						
stockpickr	rloc	-3.98%	$18.33 -0.76 | -3.98%	18.94	-0.76	71.63k	19.21	18.00	19.09	28.39	12.69							
stocksmart	rloc	%	$19.63	19.46		7,186	21	19.39										
stocktwits	rloc	-4.09%	18.31		-0.78													
streetinsider-com	rloc	3.98%	18.33	$18.94	-0.76	71,631	$19.21	$18.00	$19.09	$28.39	$12.60						$-0.58	
thecramerreport	rloc		19.09	19.15	-0.42	34133	19.60	18.95										
thestree	rloc	-3.98%	$18.33	18.94	-0.76	71631	19.21	18.0	19.09	-28.39	12.69	2.9077954e7		5.67310883e8				
tickerspy	rloc	-3.98%	$18.33	18.94	-0.76	71,631	19.21	18.00	19.09	28.39	12.69		-53.0	550.3m	0.00%	$0.00		
tmx-quotemedia	rloc	-3.98%	18.330	18.940	-0.760	71,962	19.210	18.000	19.090	28.390	12.690	29,077,954		532,998,897			-0.58	
updown	rloc	-3.98%	$18.33	$18.94	-$0.76	66,993	$19.21	$18.00	$19.09	$28.39	$12.69	29.07b		$567m			-0.49	
wallstreetsurvivor	rloc	-3.98%	18.33	18.94	-0.76	67,293	19.21	18.00		28.39	12.69			$555m			-0.56	
yahoo-finance	rloc	3.98%	18.33	19.17	0.76	71,962	19.21	18.00	19.09	28.39	12.69			532.98m			-0.49	
ycharts-com	rloc	-4.09%	18.31		-0.78					28.39	12.60			526.05m	0.00%		-0.44	
zacks	rloc	(-3.98%)	18.33		-0.76	vol.  71,962	19.21	18.00		28.39	12.60			555.10 m	0.00	0.00	-.36	
advfn	flir	-1.67	27.68	27.94	-0.47	2076888	28.1	27.53										
barchart	flir	-1.67%	27.68	27.94	-0.47	1,800,270	28.10	27.53	28.15	37.29	23.92		19.07	$4.42 b	0.84%	$0.24	+1.51	
barrons	flir	1.71%	27.67	27.94	-0.48	1.987m	28.10	27.53				161.63 million		$4.60 billion	0.87%	$0.06		
bloomberg	flir	-1.670%	27.680	27.940	-0.470	2,076,888	28.100	27.530		37.29	24.00	159.683mil	18.577	4,420.013mil	0.434	0.060 regular cash	1.490	
boston-com	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
bostonmerchant	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
business-insider	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
chron	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
cio-com	flir	-1.67%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533	18.33	4b	0.8	0.24		
cnn-money	flir	-1.67%	27.68	27.94	-0.47	2,074,427	28.10	27.53	28.15				18.3	$4.4b	0.87%			
easystockalterts	flir	-1.68%	27.68	27.94	-0.47	2073434	28.10	27.53	28.15	37.29	24.00		18.33				1.51	
eresearch-fidelity-com	flir	-1.67%	27.6800	27.9400	-0.4700	-7.13%	28.1000	27.5300	28.1500	37.2900	24.0000	159,683,000	3.50	$4.50b	$0.060000	06/10/11		
finance-abc7-com	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
financial-content	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-1.7%	$27.68	27.94	-0.47	2,076,888	28.10	27.53	28.15	37.29	24.00	160 mil	21.0	4 bil	0.9	0.24	1.32	
finviz	flir	-1.51%	27.73			2,076,588			28.15	-25.65%	15.95%	159.68m	21.17	4.49b		0.24	1.33	
fool	flir	-1.67%	$27.68	$27.94	-0.47	2,074,548	$28.10	$27.53	$28.15	$37.29	$24.00		18.80	$4.42b		0.24		
foxbusiness	flir		$27.68		-0.47	2,080,890			$28.15									
google-finance	flir	(-1.67%)	27.68	27.94	-0.47	2.08m	28.10	27.53		37.29	24.00	159.68m	20.86	4.42b	0.87	0.06	1.33	
howthemarketworks	flir	-1.67%	27.68	27.94	-0.47	2,073,434	28.1	27.53	28.15									
hpcwire	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
insidestocks	flir	-1.67%	27.68	27.94	-0.47	1683814	28.10	27.53					price earnings ratio: 20.97					
investopedia	flir	-1.71 %	$27.67	27.94	-0.48				28.15									
investorguide	flir	-1.51%	27.725	28.10	-0.425		28.10	27.53		37.29	24.00		18.70	4.427b			1.505	
marketintellisearch	flir	-1.67 %	$27.68	$27.94	-0.47	2055.00k	$28.10	$27.53	$28.15			159.68m	21.17	4.49b	0.85 %		1.33	
marketwatch	flir	-1.67%	$27.67	open: 27.94	-0.47	9,253	$28.10	$27.53	$28.15	$37.29	$24.00		18.36	$4.60b	0.87%	0.06	1.51	
minyanville	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
msn-money	flir	-1.67%	27.68	27.94	-0.47	2.08 mil	28.10	27.53	28.15	37.29	24.00	159.68 mil	20.97	4.5 bil	0.85%	0.24	1.32	
nasdaq-com	flir	1.67%	$ 27.68	$ 27.94	0.47	2,076,888	$ 28.10	$ 27.53	$ 28.15	$ 37.29	$ 24	159,683,000	20.97	$ 4,420,025,440	0.85 %	$0.240000	$ 1.32	
optimum	flir	-1.67%	27.68 ( 4:00 pm edt)	27.94	-0.47	2,072,734	28.10	27.53	28.15	37.29	24.00	159.68m	18.3	4.4b	0.87	0.24	1.51	
paidcontent	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
pc-quote	flir	-1.67%	27.68	27.94	-0.47	2,082,766	28.1	27.53	28.15	37.29	24.00	164,068,002	21.5303	4,541,402,000		0.06		
personal-wealth-biz	flir	-1.67%	27.68	28.10	-0.47	2,080,590	28.10	27.53	28.15	37.29	24.00		18.70		0.43	0.12	1.505	
predictwallstreet	flir	-1.67%	27.68		-0.47	2,076,888												
raymond-james	flir	-1.67	27.68	27.94	-0.47	2,076,888	28.10	27.53	27.68	37.29	24.00		20.50				1.35	
renewable-energy-world	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
screamingmedia	flir																	
scroli	flir	-1.67%	flir 27.68	27.94	-0.47	1,627,886	28.10	27.53	28.15	37.29	24.00		20.86				1.33	
simple-stock-quotes	flir	-1.67%	last trade: 27.68		change: -0.470								p/e ratio: 18.7					
smartmoney	flir	(-1.67%)	27.68	$27.94	-0.47	2,076,888	$28.10	$27.53	$28.15	$37.29	$24.00			4,495,100	0.85%	$0.06		
stocknod	flir	-1.670%	27.68 usd	27.94	-0.4700	2,073,434	28.10	27.53	28.15	37.29	24.00	159,682,533						
stockpickr	flir	-1.67%	$27.68 -0.47 | -1.67%	27.94	-0.47	2.07m	28.10	27.53	28.15	37.29	24.00							
stocksmart	flir	%	$35.14	29.96		72,721	36.26	35.13										
stocktwits	flir	-1.67%	27.68		-0.47													
streetinsider-com	flir	1.67%	27.68	$27.94	-0.47	2,073,434	$28.10	$27.53	$28.15	$37.29	$24.00		18.33				$1.51	
thecramerreport	flir		28.15	28.46	-0.27	1441720	28.57	28.11										
thestree	flir	-1.67%	$27.68	27.94	-0.47	2074548	28.1	27.53	28.15	-37.29	24.0	1.59682533e8		4.538177588e9				
tickerspy	flir	-1.67%	$27.68	27.94	-0.47	2,076,188	28.10	27.53	28.15	37.29	24.00		21.3	4.4b	0.85%	$0.06		
tmx-quotemedia	flir	-1.67%	27.680	27.940	-0.470	2,080,890	28.100	27.530	28.150	37.290	24.000	159,682,533	18.60	4,420,012,513	0.853	0.060 usd	1.51	
updown	flir	-1.67%	$27.68	$27.94	-$0.47	2,074,248	$28.10	$27.53	$28.15	$37.29	$24.00	159.68b	18.41	$4.53b			1.54	
wallstreetsurvivor	flir	-1.67%	27.68	27.94	-0.47	2,073,434	28.10	27.53		37.29	24.00		18.60	$4b	0.90%		1.54	
yahoo-finance	flir	1.67%	27.68	28.10	0.47	2,076,588	28.10	27.53	28.15	37.29	24.00		18.39	4.42b	0.80%	0.24	1.51	
ycharts-com	flir	-1.67%	27.68		-0.47					37.29	24.00		20.97	4.42b	0.81%		1.32	
zacks	flir	(-1.67%)	27.68		-0.47	vol.  2,075,027	28.10	27.53		37.29	24.00		18.89	4.50 b	0.85	0.24	1.49	
advfn	cec	-2.74	38.73	39.56	-1.09	162663	39.65	38.63										
barchart	cec	-2.74%	38.73	39.56	-1.09	162,663	39.65	38.63	39.82	42.75	13.63		13.80	$786.22 m	2%	$0.80	+2.67	
barrons	cec	2.74%	38.73	39.56	-1.09	160,935	39.65	38.63				21.20 million		$821.23 million	2.07%	$0.2		
bloomberg	cec	-2.737%	38.730	39.560	-1.090	162,663	39.650	38.630		42.75	30.44	19.846mil	14.239	768.643mil	1.033	0.200 regular cash	2.720	
boston-com	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
bostonmerchant	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
business-insider	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
chron	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
cio-com	cec	-2.74%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182	14.34	769m	1.9	0.8		
cnn-money	cec	-2.74%	38.73	39.56	-1.09	160,935	39.65	38.63	39.82				14.3	$768.6m	2.07%			
easystockalterts	cec	-2.76%	38.73	39.56	-1.09	162663	39.65	38.63	39.82	42.75	30.44		14.34				2.70	
eresearch-fidelity-com	cec	-2.74%	38.7300	39.5600	-1.0900	+9.82%	39.6500	38.6300	39.8200	42.7500	30.4400	19,846,000	5.57	$790.27m	$0.200000	07/07/11		
finance-abc7-com	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
finance-abc7chicago-com	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
financial-content	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
finapps-forbes-com	cec	-2.7%	$38.73	39.56	-1.09	162,663	39.65	38.63	39.82	42.75	30.44	20 mil	14.5	769 mil	2.1	0.80	2.67	
finviz	cec	-2.74%	38.73			162,663			39.82	-9.40%	28.55%	19.85m	14.91	790.43m		0.80	2.67	
fool	cec	-2.74%	$38.73	$39.56	-1.09	160,935	$39.65	$38.63	$39.82	$42.75	$30.44		14.80	$768.64m		0.80		
foxbusiness	cec		$38.73		-1.09	163,321			$39.82									
google-finance	cec	(-2.74%)	38.73	39.56	-1.09	162,663.00	39.65	38.63		42.75	30.44	19.85m	14.51	768.64m	2.07	0.20	2.67	
howthemarketworks	cec	-2.737%	38.73	39.56	-1.09	160,935	39.65	38.63	39.82									
hpcwire	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
insidestocks	cec	-2.74%	38.73	39.56	-1.09	160935	39.65	38.63					price earnings ratio: 13.98					
investopedia	cec	-2.74 %	$38.73	39.56	-1.09				39.82									
investorguide	cec	-2.74%	38.73	39.56	-1.09		39.65	38.63		42.75	30.44		15.13	768.6m			2.632	
marketintellisearch	cec	-2.74 %	$38.73	$39.56	-1.09	178.70k	$39.65	$38.63	$39.82			19.85m	14.91	0.79b	2.01 %		2.67	
marketwatch	cec	-2.74%	$38.73	open: 39.56	-1.09	4,718	$39.65	$38.63	$39.82	$42.75	$30.44		14.26	$821.23m	2.07%	0.20	2.72	
minyanville	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
msn-money	cec	-2.74%	38.73	39.56	-1.09	162,663	39.65	38.63	39.82	42.75	30.44	19.85 mil	14.19	790.28 mil	2.01%	0.80	2.67	
nasdaq-com	cec	2.74%	$ 38.73		1.09	162,663	$ 39.65	$ 38.63	$ 39.82	$ 42.75	$ 30.44	19,846,000	14.51	$ 768,635,580	2.01 %	$0.800000	$ 2.67	
optimum	cec	-2.74%	38.73 ( 4:15 pm edt)	39.56	-1.09	162,663	39.65	38.63	39.82	42.75	30.44	19.85m	14.3	768.6m	2.07	0.80	2.70	
paidcontent	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
pc-quote	cec	-2.74%	38.73	39.56	-1.09	162,663	39.65	38.63	39.82	42.75	30.44	20,512,146	14.663	794,435,000		0.2		
personal-wealth-biz	cec	-2.74%	38.73	39.56	-1.09	163,321	39.65	38.63	39.82	42.75	30.44		15.13		1.00	0.40	2.632	
predictwallstreet	cec	-2.74%	38.73		-1.09	162,663												
raymond-james	cec	-2.74	38.73	39.56	-1.09	162,663	39.65	38.63	38.73	42.75	30.44		14.51				2.67	
renewable-energy-world	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
screamingmedia	cec																	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	-2.74%	last trade: 38.73		change: -1.090								p/e ratio: 15.13					
smartmoney	cec	(-2.74%)	38.73	$39.56	-1.09	162,663	$39.65	$38.63	$39.82	$42.75	$30.44			790,300	2.01%	$0.20		
stocknod	cec	-2.737%	38.73 usd	39.56	-1.090	162,663	39.65	38.63	39.82	42.75	30.44	19,846,182						
stockpickr	cec	-2.74%	$38.73 -1.09 | -2.74%	39.56	-1.09	162.66k	39.65	38.63	39.82	42.75	30.44							
stocksmart	cec	%	$39.31	38.92		13,688	40.72	39.31										
stocktwits	cec	-2.74%	38.73		-1.09													
streetinsider-com	cec	2.74%	38.73	$39.56	-1.09	162,663	$39.65	$38.63	$39.82	$42.75	$30.44		14.34				$2.70	
thecramerreport	cec		39.82	40.11	-0.21	97960	40.28	39.66										
thestree	cec	-2.74%	$38.73	39.56	-1.09	162663	39.65	38.63	39.82	-42.75	30.44	1.9846182e7		7.94442665e8				
tickerspy	cec	-2.74%	$38.73	39.56	-1.09	162,663	39.65	38.63	39.82	42.75	30.44		14.6	790.2m	2.01%	$0.20		
tmx-quotemedia	cec	-2.74%	38.730	39.560	-1.090	163,321	39.650	38.630	39.820	42.750	30.440	19,846,182	14.70	768,642,629	2.009	0.200 usd	2.70	
updown	cec	-2.74%	$38.73	$39.56	-$1.09	157,945	$39.65	$38.63	$39.82	$42.75	$30.44	19.84b	15.22	$794m			2.63	
wallstreetsurvivor	cec	-2.74%	38.73	39.56	-1.09	160,935	39.65	38.63		42.75	30.44		14.70	$790m	2.00%		2.55	
yahoo-finance	cec	2.74%	38.73	39.56	1.09	162,663	39.65	38.63	39.82	42.75	30.44		14.72	768.64m	1.90%	0.80	2.63	
ycharts-com	cec	-2.74%	38.73		-1.09					42.75	30.44		14.19	786.22m	2.06%		2.73	
zacks	cec	(-2.74%)	38.73		-1.09	vol.  162,663	39.65	38.63		42.75	30.44		13.73	790.27 m	2.01	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	1.70	+0.00	2500	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	-3.27 %	$47.93	$49.50	-1.62	624.30k	$49.61	$47.66	$49.55						%			
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%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cgc					0												
raymond-james	cgc	0.00	6.56		0.00				6.56	6.57	3.24		23.82				0.26	
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																	
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	$1.70		2,500	$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			21,225,190						
bostonmerchant	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			21,225,190						
business-insider	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			21,225,190						
chron	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			21,225,190						
cio-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			21,225,190	18.19	224m				
cnn-money	dbtk																	
easystockalterts	dbtk	0.00%	10.55	17.00	+0.00	136049	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			21,225,190						
finance-abc7chicago-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			21,225,190						
financial-content	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			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			21,225,190						
insidestocks	dbtk																	
investorguide	dbtk		0.00															
marketintellisearch	dbtk	-3.93 %	$19.55	$20.19	-0.80	258.80k	$20.32	$19.37	$20.35						%			
marketwatch	dbtk																	
minyanville	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			21,225,190						
msn-money	dbtk																	
paidcontent	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55			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			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			21,225,190						
stockpickr	dbtk	0.38%	$10.55 0.04 | 0.38%	10.54	0.04	1.29m	10.55	10.53	10.51	11.14	7.51							
stocksmart	dbtk	%	$10.55	10.54		156,969	10.55	10.53										
stocktwits	dbtk	0.38%	10.55		+0.04													
streetinsider-com	dbtk	-0%	10.55	$17.00		134,851	$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	-10.35	23.22	25.68	-2.68	1638201	25.68	22.07										
barchart	wbsn	-10.35%	23.22	25.68	-2.68	1,823,022	25.68	22.07	25.90	27.96	17.03		31.42	$943.20 m			+0.62	
barrons	wbsn	10.35%	23.22	25.68	-2.68	1.638m	25.68	22.07				43.34 million		$1.06 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	-10.347%	23.220	25.680	-2.680	1,638,201	25.680	22.070		27.96	17.03	39.952mil	35.723	927.675mil			0.650	
boston-com	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
bostonmerchant	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
business-insider	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
chron	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
cio-com	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562	38.07	928m				
cnn-money	wbsn	-10.35%	23.22	25.68	-2.68	1,630,746	25.68	22.07	25.90				38.1	$927.7m				
easystockalterts	wbsn	-10.44%	23.22	25.68	-2.68	1638201	25.68	22.07	25.90	27.96	17.03		38.07				0.61	
eresearch-fidelity-com	wbsn	-10.35%	23.2200	25.6800	-2.6800	+21.43%	25.6800	22.0700	25.9000	27.9600	17.0300	39,952,000	14.16	$1.03b				
finance-abc7-com	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
financial-content	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	-10.4%	$23.22	25.68	-2.68	1,638,201	25.68	22.07	25.90	27.96	17.03	40 mil	35.7	931 mil	0.0	0.00	0.65	
finviz	wbsn	-10.35%	23.22			1,638,201			25.90	-16.95%	36.35%	39.95m	42.46	1.03b			0.61	
fool	wbsn	-10.35%	$23.22	$25.68	-2.68	1,638,201	$25.68	$22.07	$25.90	$27.96	$17.03		42.80	$927.68m				
foxbusiness	wbsn		$23.22		-2.68	1,639,826			$25.90									
google-finance	wbsn	(-10.35%)	23.22	25.68	-2.68	1.64m	25.68	22.07		27.96	17.03	39.95m	37.86	927.68m			0.61	
howthemarketworks	wbsn	-10.347%	23.22	25.68	-2.68	1,624,936	25.68	22.07	25.9									
hpcwire	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
insidestocks	wbsn	-10.35%	23.22	25.68	-2.68	1638201	25.68	22.07					price earnings ratio: 16.71					
investopedia	wbsn	-10.35 %	$23.22	25.68	-2.68				25.90									
investorguide	wbsn	-10.35%	23.22	25.68	-2.68		25.68	22.07		27.96	17.03		42.46	927.7m			0.61	
marketintellisearch	wbsn	-10.35 %	$23.22	$25.68	-2.68	1603.10k	$25.68	$22.07	$25.90			39.95m	42.46	1.03b	0.0 %		0.61	
marketwatch	wbsn	-10.35%	$23.22	open: 25.68	-2.68	21,213	$25.68	$22.07	$25.90	$27.96	$17.03		37.06	$1.06b			0.63	
minyanville	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
msn-money	wbsn	-10.35%	23.22	25.68	-2.68	1.64 mil	25.68	22.07	25.90	27.96	17.03	39.95 mil	38.07	1.03 bil			0.61	
nasdaq-com	wbsn	10.35%	$ 23.22	$ 25.68	2.68	1,638,201	$ 25.68	$ 22.07	$ 25.90	$ 27.96	$ 17.03	39,952,000	35.18	$ 927,685,440			$ 0.66	
optimum	wbsn	-10.35%	23.22 ( 4:30 pm edt)	25.68	-2.68	1,638,201	25.68	22.07	25.90	27.96	17.03	39.95m	38.1	927.7m			0.61	
paidcontent	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
pc-quote	wbsn	-10.35%	23.22	25.68	-2.68	1,638,201	25.68	22.07	25.9	27.96	17.03	44,872,877	42.7541	1,041,948,000				
personal-wealth-biz	wbsn	-10.35%	23.22	25.68	-2.68	1,639,826	25.68	22.07	25.90	27.96	17.03		42.46			0.00	0.61	
predictwallstreet	wbsn	-10.35%	23.22		-2.68	1,638,201												
raymond-james	wbsn	-10.35	23.22	25.68	-2.68	1,638,201	25.68	22.07	23.22	27.96	17.03		36.86				0.63	
renewable-energy-world	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
screamingmedia	wbsn																	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	-10.35%	last trade: 23.22		change: -2.680								p/e ratio: 42.46					
smartmoney	wbsn	(-10.35%)	23.22	$25.68	-2.68	1,638,201	$25.68	$22.07	$25.90	$27.96	$17.03			1,034,700	0.00%	$0.00		
stocknod	wbsn	-10.35%	23.22 usd	25.68	-2.680	1,638,201	25.68	22.07	25.90	27.96	17.03	39,951,562						
stockpickr	wbsn	-10.35%	$23.22 -2.68 | -10.35%	25.68	-2.68	1.64m	25.68	22.07	25.90	27.96	17.03							
stocksmart	wbsn	%	$24.285	20.71		37,214	24.9	24.285										
stocktwits	wbsn	-10.31%	23.23		-2.67													
streetinsider-com	wbsn	10.35%	23.22	$25.68	-2.68	1,638,201	$25.68	$22.07	$25.90	$27.96	$17.03		38.07				$0.61	
thecramerreport	wbsn		25.90	25.64	-0.18	192162	26.23	25.52										
thestree	wbsn	-10.35%	$23.22	25.68	-2.68	1638201	25.68	22.07	25.9	-27.96	17.03	3.9951562e7		1.041936737e9				
tickerspy	wbsn	-10.35%	$23.22	25.68	-2.68	1,638,201	25.68	22.07	25.90	27.96	17.03		46.2	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	-10.35%	23.220	25.680	-2.680	1,639,826	25.680	22.070	25.900	27.960	17.030	39,951,562	42.50	927,675,270			0.61	
updown	wbsn	-10.35%	$23.22	$25.68	-$2.68	1,616,744	$25.68	$22.07	$25.90	$27.96	$17.03	39.95b	41.87	$1.04b			0.62	
wallstreetsurvivor	wbsn	-10.35%	23.22	25.68	-2.68	1,624,936	25.68	22.07		27.96	17.03		42.50	$1b			0.43	
yahoo-finance	wbsn	10.35%	23.22	25.68	2.68	1,638,201	25.68	22.07	25.90	27.96	17.03		38.07	927.66m			0.61	
ycharts-com	wbsn	-10.31%	23.23		-2.67					27.96	17.03		38.08	943.60m	0.00%		0.61	
zacks	wbsn	(-10.35%)	23.22		-2.68	vol.  1,638,201	25.68	22.07		27.96	17.03		28.78	1.03 b	0.00	0.00	.9	
advfn	lbai	-3.48	9.44	9.68	-0.34	56580	9.78	9.28										
barchart	lbai	-3.48%	9.44	9.68	-0.34	75,408	9.78	9.28	9.78	11.55	7.43		15.23	$239.96 m	2.44%	$0.24	+0.58	
barrons	lbai	2.88%	9.44	9.68	-0.28	56,580	9.78	9.28				26.38 million		$253.89 million	2.54%	$0.06		
bloomberg	lbai	-2.881%	9.440	9.680	-0.280	56,580	9.780	9.280		11.50	7.25	25.468mil	13.625	240.415mil	2.986	0.060 regular cash	0.693	
boston-com	lbai	-3.476%	9.440 usd	9.680	-0.3400	56,580	9.780	9.280	9.780	11.75	7.610	25,467,678						
bostonmerchant	lbai	-3.476%	9.440 usd	9.680	-0.3400	56,580	9.780	9.280	9.780	11.75	7.610	25,467,678						
business-insider	lbai	-3.476%	9.440 usd	9.680	-0.3400	56,580	9.780	9.280	9.780	11.75	7.610	25,467,678						
chron	lbai	-3.476%	9.440 usd	9.680	-0.3400	56,580	9.780	9.280	9.780	11.75	7.610	25,467,678						
cio-com	lbai	-3.48%	9.440 usd	9.680	-0.3400	56,580	9.780	9.280	9.780	11.75	7.610	25,467,678	15.23	240m	2.4	0.24		
cnn-money	lbai	-2.88%	9.44	9.68	-0.28	55,861	9.78	9.28	9.72				15.2	$240.4m	2.54%			
easystockalterts	lbai	-3.51%	9.44	9.68	-0.34	56580	9.78	9.28	9.78	11.75	7.61		15.23				0.62	
eresearch-fidelity-com	lbai	-2.88%	9.4400	9.6800	-0.2800	+13.22%	9.7800	9.2800	9.7200	11.5000	7.2476	25,468,000	25.40	$249.08m	$0.060000	08/15/11		
finance-abc7-com	lbai	-3.476%	9.440 usd	9.680	-0.3400	55,861	9.780	9.280	9.780	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	-3.476%	9.440 usd	9.680	-0.3400	55,861	9.780	9.280	9.780	11.75	7.610	25,467,678						
financial-content	lbai	-3.476%	9.440 usd	9.680	-0.3400	55,861	9.780	9.280	9.780	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	-2.9%	$9.44	9.68	-0.28	55,861	9.78	9.28	9.72	11.50	7.24	25 mil	15.3	240 mil	2.5	0.24	0.62	
finviz	lbai	-3.48%	9.44			55,861			9.78	-17.47%	32.58%	25.47m	15.48	240.44m		0.24	0.61	
fool	lbai	-2.88%	$9.44	$9.68	-0.28	52,547	$9.78	$9.28	$9.72	$11.50	$7.25		15.70	$240.41m	3.10%	0.24		
foxbusiness	lbai		$9.44		-0.34	56,580			$9.78									
google-finance	lbai	(-2.88%)	9.44	9.68	-0.28	56,580.00	9.78	9.28		11.50	7.25	25.50m	15.45	240.70m	2.54	0.06	0.61	
howthemarketworks	lbai	-3.476%	9.44	9.68	-0.34	55,861	9.78	9.28	9.78									
hpcwire	lbai	-3.476%	9.440 usd	9.680	-0.3400	56,580	9.780	9.280	9.780	11.75	7.610	25,467,678						
insidestocks	lbai	-2.91%	9.44	9.68	-0.28	56580	9.78	9.28										
investopedia	lbai	-3.48 %	$9.44	9.68	-0.34				9.78									
investorguide	lbai	-2.88%	9.44	9.67	-0.28		9.78	9.28		11.50	7.2476		15.93	240.7m			0.61	
marketintellisearch	lbai	-2.88 %	$9.44	$9.67	-0.28	15.90k	$9.78	$9.28	$9.72			25.47m	16.03	0.25b	2.45 %		0.61	
marketwatch	lbai	-2.88%	$9.44	open: 9.68	-0.28	4,033	$9.78	$9.28	$9.72	$11.50	$7.25		15.31	$253.89m	2.54%	0.06	0.62	
minyanville	lbai	-3.476%	9.440 usd	9.680	-0.3400	55,861	9.780	9.280	9.780	11.75	7.610	25,467,678						
msn-money	lbai	-2.88%	9.44	9.68	-0.28	55,861	9.78	9.28	9.72	11.50	7.25	25.47 mil	15.48	249.07 mil	2.45%	0.24	0.61	
nasdaq-com	lbai	2.88%	$ 9.44	$ 9.68	0.28	56,580	$ 9.78	$ 9.28	$ 9.72	$ 11.50	$ 7.2476	25,468,000	15.34	$ 240,417,920	2.45 %	$0.240000	$ 0.62	
optimum	lbai	-3.48%	9.44 ( 4:30 pm edt)	9.68	-0.34	55,861	9.78	9.28	9.78	11.75	7.61	25.47m	15.2	240.4m	2.54	0.24	0.62	
paidcontent	lbai	-3.476%	9.440 usd	9.680	-0.3400	55,861	9.780	9.280	9.780	11.75	7.610	25,467,678						
pc-quote	lbai	-2.88%	9.44	9.68	-0.28	56,580	9.78	9.28	9.72	11.50	7.25	26,551,409	16.11475	250,645,000		0.06		
personal-wealth-biz	lbai	-2.88%	9.44	9.67	-0.28	56,580	9.78	9.28	9.72	11.50	7.2476		15.93		2.28	0.2218	0.61	
predictwallstreet	lbai	-2.88%	9.44		-0.28	55,861												
raymond-james	lbai	-2.88	9.44	9.68	-0.28	55,861	9.78	9.28	9.44	11.50	7.23		15.10				0.63	
renewable-energy-world	lbai	-3.476%	9.440 usd	9.680	-0.3400	55,861	9.780	9.280	9.780	11.75	7.610	25,467,678						
screamingmedia	lbai																	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	-2.88%	last trade: 9.44		change: -0.280								p/e ratio: 15.93					
smartmoney	lbai	(-2.88%)	9.44	$9.68	-0.28	55,861	$9.78	$9.28	$9.72	$11.50	$7.25			249,100	2.45%	$0.06		
stocknod	lbai	-3.476%	9.440 usd	9.680	-0.3400	55,861	9.780	9.280	9.780	11.75	7.610	25,467,678						
stockpickr	lbai	-3.48%	$9.44 -0.34 | -3.48%	9.68	-0.34	55.86k	9.78	9.28	9.78	11.50	7.25							
stocksmart	lbai	%	$9.8	11.17		2,073	10.26	9.8										
stocktwits	lbai	-3.27%	9.46		-0.32													
streetinsider-com	lbai	3.48%	9.44	$9.68	-0.34	55,861	$9.78	$9.28	$9.78	$11.75	$7.61		15.23				$0.62	
thecramerreport	lbai		9.78	9.84	-0.05	41596	9.93	9.74										
thestree	lbai	-3.48%	$9.44	9.68	-0.34	55861	9.78	9.28	9.78	-11.5	7.25	2.5467678e7		2.50347275e8				
tickerspy	lbai	-2.88%	$9.44	9.68	-0.28	55,861	9.78	9.28	9.72	11.50	7.25		16.0	249.0m	2.45%	$0.06		
tmx-quotemedia	lbai	-2.88%	9.440	9.680	-0.280	56,580	9.780	9.280	9.720	11.500	7.248	25,467,678	15.70	240,414,880	2.542	0.060 usd	0.62	
updown	lbai	-2.88%	$9.44	$9.68	-$0.28	52,547	$9.78	$9.28	$9.72	$11.50	$7.25	25.46b	16.44	$250m			0.60	
wallstreetsurvivor	lbai	-3.48%	9.44	9.68	-0.34	55,861	9.78	9.28		11.50	7.25		15.70	$249m	2.50%	0.20 -	0.60	
yahoo-finance	lbai	2.88%	9.44	9.67	0.28	56,580	9.78	9.28	9.72	11.50	7.25		15.48	240.69m	2.40%	0.24	0.61	
ycharts-com	lbai	-3.27%	9.46		-0.32					11.75	7.61		16.03	240.47m	2.48%		0.59	
zacks	lbai	(-2.88%)	9.44		-0.28	vol.  56,580	9.78	9.28		11.50	7.25		15.16	249.08 m	2.45	0.24	.65	
advfn	rnow	-3.93	28.83	30.02	-1.18	370847	30.02	28.5										
barchart	rnow	-3.93%	28.83	30.02	-1.18	1,178,660	30.02	28.50	30.01	36.70	14.94		108.07	$940.15 m			+0.81	
barrons	rnow	3.93%	28.83	30.02	-1.18	370,847	30.02	28.50				34.57 million		$1.01 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-3.932%	28.830	30.020	-1.180	370,847	30.020	28.500		36.70	14.94	33.047mil	36.962	952.757mil			0.780	
boston-com	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
bostonmerchant	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
business-insider	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
chron	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
cio-com	rnow	-3.93%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403	33.92	953m				
cnn-money	rnow	-3.93%	28.83	30.02	-1.18	370,847	30.02	28.50	30.01				33.9	$952.7m				
easystockalterts	rnow	-3.93%	28.83	30.02	-1.18	370847	30.02	28.50	30.01	36.70	14.94		33.92				0.85	
eresearch-fidelity-com	rnow	-3.93%	28.8300	30.0200	-1.1800	+84.00%	30.0200	28.5000	30.0100	36.7000	14.9400	33,047,000	11.18	$991.74m				
finance-abc7-com	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
finance-abc7chicago-com	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
financial-content	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
finapps-forbes-com	rnow	-3.9%	$28.83	30.02	-1.18	370,847	30.02	28.50	30.01	36.70	14.94	33 mil	35.6	952 mil	0.0	0.00	0.81	
finviz	rnow	-3.93%	28.83			370,847			30.01	-21.44%	92.97%	33.05m	37.99	991.83m			0.79	
fool	rnow	-3.93%	$28.83	$30.02	-1.18	363,990	$30.02	$28.50	$30.01	$36.70	$14.94		35.60	$952.76m				
foxbusiness	rnow		$28.83		-1.18	371,665			$30.01									
google-finance	rnow	(-3.93%)	28.83	30.02	-1.18	370,847.00	30.02	28.50		36.70	14.94	33.05m	36.37	952.76m			0.79	
howthemarketworks	rnow	-3.932%	28.83	30.02	-1.18	363,090	30.02	28.5	30.01									
hpcwire	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
insidestocks	rnow	-3.93%	28.83	30.02	-1.18	366665	30.02	28.50					price earnings ratio: 56.53					
investopedia	rnow	-3.93 %	$28.83	30.02	-1.18				30.01									
investorguide	rnow																	
marketintellisearch	rnow	-3.93 %	$28.83	$30.01	-1.18	380.70k	$30.02	$28.50	$30.01			33.05m	37.99	0.99b	0.0 %		0.79	
marketwatch	rnow	-3.93%	$28.83	open: 30.02	-1.18	2,302	$30.02	$28.50	$30.01	$36.70	$14.94		35.04	$1.01b			0.82	
minyanville	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
msn-money	rnow	-3.93%	28.83	30.02	-1.18	370,847	30.02	28.50	30.01	36.70	14.94	33.05 mil	33.92	991.75 mil			0.79	
nasdaq-com	rnow	3.93%	$ 28.83	$ 30.02	1.18	370,847	$ 30.02	$ 28.50	$ 30.01	$ 36.70	$ 14.94	33,047,000	35.59	$ 952,745,010			$ 0.81	
optimum	rnow	-3.93%	28.83 ( 4:30 pm edt)	30.02	-1.18	370,847	30.02	28.50	30.01	36.70	14.94	33.05m	33.9	952.8m			0.85	
paidcontent	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
pc-quote	rnow	-3.93%	28.83	30.02	-1.18	370,847	30.02	28.5	30.01	36.70	14.94	34,686,167	35.6	1,000,002,000				
personal-wealth-biz	rnow	-3.93%	28.83	30.01	-1.18	371,665	30.02	28.50	30.01	36.70	14.94		35.77			0.00	0.839	
predictwallstreet	rnow	-3.93%	28.83		-1.18	370,847												
raymond-james	rnow	-3.93	28.83	30.02	-1.18	370,847	30.02	28.50	28.83	36.70	14.94		32.39				0.89	
renewable-energy-world	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
screamingmedia	rnow																	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-3.93%	last trade: 28.83		change: -1.180								p/e ratio: 35.77					
smartmoney	rnow	(-3.93%)	28.83	$30.02	-1.18	370,847	$30.02	$28.50	$30.01	$36.70	$14.94			991,800	0.00%	$0.00		
stocknod	rnow	-3.932%	28.83 usd	30.02	-1.180	370,847	30.02	28.50	30.01	36.70	14.94	33,047,403						
stockpickr	rnow	-3.93%	$28.83 -1.18 | -3.93%	30.02	-1.18	370.85k	30.02	28.50	30.01	36.70	14.94							
stocksmart	rnow	%	$31.85	23.68		23,511	32.86	31.72										
stocktwits	rnow	-3.90%	28.84		-1.17													
streetinsider-com	rnow	3.93%	28.83	$30.02	-1.18	370,847	$30.02	$28.50	$30.01	$36.70	$14.94		33.92				$0.85	
thecramerreport	rnow		30.01	30.04	-0.25	798695	30.43	29.51										
thestree	rnow	-3.93%	$28.83	30.02	-1.18	370847	30.02	28.5	30.01	-36.7	14.94	3.3047403e7		1.000014415e9				
tickerspy	rnow	-3.93%	$28.83	30.02	-1.18	370,847	30.02	28.50	30.01	36.70	14.94		35.3	991.7m	0.00%	$0.00		
tmx-quotemedia	rnow	-3.93%	28.830	30.020	-1.180	371,665	30.020	28.500	30.010	36.700	14.940	33,047,403	35.30	952,756,628			0.85	
updown	rnow	-3.93%	$28.83	$30.02	-$1.18	363,860	$30.02	$28.50	$30.01	$36.70	$14.94	33.04b	33.50	$1.00b			0.90	
wallstreetsurvivor	rnow	-3.93%	28.83	30.02	-1.18	363,090	30.02	28.50		36.70	15.55		35.30	$992m			0.83	
yahoo-finance	rnow	3.93%	28.83	30.01	1.18	370,847	30.02	28.50	30.01	36.70	14.94		34.36	952.75m			0.84	
ycharts-com	rnow	-3.90%	28.84		-1.17					36.70	14.94		33.93	940.47m	0.00%		0.85	
zacks	rnow	(-3.93%)	28.83		-1.18	vol.  370,847	30.02	28.50		36.70	14.94		107.18	991.74 m	0.00	0.00	.28	
advfn	ens	-3.66	33.15	34.12	-1.26	411866	34.28	33.03										
barchart	ens	-3.66%	33.15	34.12	-1.26	411,866	34.28	33.03	34.41	40.32	21.55		13.90	$1.66 b			+2.26	
barrons	ens	3.66%	33.15	34.12	-1.26	404,522	34.28	33.03				50.04 million		$1.77 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	-3.662%	33.150	34.120	-1.260	411,866	34.280	33.030		40.32	21.55	49.948mil	13.367	1,655.766mil			2.480	
boston-com	ens	-3.662%	33.15 usd	34.12	-1.260	411,866	34.28	33.03	34.41	40.32	21.55	49,947,698						
bostonmerchant	ens	-3.662%	33.15 usd	34.12	-1.260	411,866	34.28	33.03	34.41	40.32	21.55	49,947,698						
business-insider	ens	-3.662%	33.15 usd	34.12	-1.260	411,866	34.28	33.03	34.41	40.32	21.55	49,947,698						
chron	ens	-3.662%	33.15 usd	34.12	-1.260	411,666	34.28	33.03	34.41	40.32	21.55	49,947,698						
cio-com	ens	-3.66%	33.15 usd	34.12	-1.260	411,666	34.28	33.03	34.41	40.32	21.55	49,947,698	14.60	2b				
cnn-money	ens	-3.66%	33.15	34.12	-1.26	399,747	34.28	33.03	34.41				14.6	$1.7b				
easystockalterts	ens	-3.69%	33.15	34.12	-1.26	411466	34.28	33.03	34.41	40.32	21.55		14.60				2.27	
eresearch-fidelity-com	ens	-3.66%	33.1500	34.1200	-1.2600	+42.60%	34.2800	33.0300	34.4100	40.3200	21.5500	49,948,000	3.24	$1.72b				
finance-abc7-com	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
finance-abc7chicago-com	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
financial-content	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
finapps-forbes-com	ens	-3.7%	$33.15	34.12	-1.26	411,466	34.28	33.03	34.41	40.32	21.55	50 mil	14.7	2 bil	0.0	0.00	2.26	
finviz	ens	-3.66%	33.15			411,466			34.41	-17.78%	53.83%	49.95m	15.23	1.72b			2.26	
fool	ens	-3.66%	$33.15	$34.12	-1.26	411,466	$34.28	$33.03	$34.41	$40.32	$21.55		15.40	$1.66b				
foxbusiness	ens		$33.15		-1.26	413,532			$34.41									
google-finance	ens	(-3.66%)	33.15	34.12	-1.26	411,466.00	34.28	33.03		40.32	21.55	49.95m	14.64	1.66b			2.26	
howthemarketworks	ens	-3.662%	33.15	34.12	-1.26	408,012	34.28	33.03	34.41									
hpcwire	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
insidestocks	ens	-3.66%	33.15	34.12	-1.26	404522	34.28	33.03					price earnings ratio: 13.42					
investopedia	ens	-3.66 %	$33.15	34.12	-1.26				34.41									
investorguide	ens	-3.66%	33.15	34.12	-1.26		34.28	33.03		40.32	21.55		15.16	1.665b			2.27	
marketintellisearch	ens	-3.66 %	$33.15	$34.12	-1.26	349.20k	$34.28	$33.03	$34.41			49.95m	15.23	1.72b	0.0 %		2.26	
marketwatch	ens	-3.66%	$33.15	open: 34.12	-1.26	11,719	$34.28	$33.03	$34.41	$40.32	$21.55		14.80	$1.77b			2.24	
minyanville	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
msn-money	ens	-3.66%	33.15	34.12	-1.26	411,466	34.28	33.03	34.41	40.32	21.55	49.95 mil	14.60	1.72 bil			2.26	
nasdaq-com	ens	3.66%	$ 33.15		1.26	411,466	$ 34.28	$ 33.03	$ 34.41	$ 40.32	$ 21.55	49,948,000	14.67	$ 1,655,776,200			$ 2.26	
optimum	ens	-3.66%	33.15 ( 4:15 pm edt)	34.12	-1.26	411,466	34.28	33.03	34.41	40.32	21.55	49.95m	14.6	1.7b			2.27	
paidcontent	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
pc-quote	ens	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ens	-3.66%	33.15	34.12	-1.26	413,532	34.28	33.03	34.41	40.32	21.55		15.16			0.00	2.27	
predictwallstreet	ens	-3.66%	33.15		-1.26	411,466												
raymond-james	ens	-3.66	33.15	34.12	-1.26	411,466	34.28	33.03	33.15	40.32	21.55		14.41				2.30	
renewable-energy-world	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
screamingmedia	ens																	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	-3.66%	last trade: 33.15		change: -1.260								p/e ratio: 15.16					
smartmoney	ens	(-3.66%)	33.15	$34.12	-1.26	411,466	$34.28	$33.03	$34.41	$40.32	$21.55			1,718,700	0.00%	$0.00		
stocknod	ens	-3.662%	33.15 usd	34.12	-1.260	411,466	34.28	33.03	34.41	40.32	21.55	49,947,698						
stockpickr	ens	-3.66%	$33.15 -1.26 | -3.66%	34.12	-1.26	411.47k	34.28	33.03	34.41	40.32	21.55							
stocksmart	ens	%	$33.72	32.33		25,876	35.73	33.66										
stocktwits	ens	-3.66%	33.15		-1.26													
streetinsider-com	ens	3.66%	33.15	$34.12	-1.26	411,466	$34.28	$33.03	$34.41	$40.32	$21.55		14.60				$2.27	
thecramerreport	ens		34.41	34.93	-0.61	228889	35.03	34.18										
thestree	ens	-3.66%	$33.15	34.12	-1.26	411466	34.28	33.03	34.41	-40.32	21.55	5.0218589e7		1.749168384e9				
tickerspy	ens	-3.66%	$33.15	34.12	-1.26	411,466	34.28	33.03	34.41	40.32	21.55		15.2	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	-3.66%	33.150	34.120	-1.260	413,532	34.280	33.030	34.410	40.320	21.550	50,218,589	15.20	1,664,746,225			2.27	
updown	ens	-3.66%	$33.15	$34.12	-$1.26	399,747	$34.28	$33.03	$34.41	$40.32	$21.55	50.21b	16.95	$1.75b			2.07	
wallstreetsurvivor	ens	-3.66%	33.15	34.12	-1.26	408,012	34.28	33.03		40.32	21.55		15.20	$2b			2.27	
yahoo-finance	ens	3.66%	33.15	34.12	1.26	411,466	34.28	33.03	34.41	40.32	21.55		14.60	1.66b			2.27	
ycharts-com	ens	-3.66%	33.15		-1.26					40.16	21.55		14.60	1.66b	0.00%		2.27	
zacks	ens	(-3.66%)	33.15		-1.26	vol.  411,466	34.28	33.03		40.32	21.55		13.65	1.72 b	0.00	0.00	2.52	
advfn	scmp	-0.25	3.96	3.95	-0.01	34102	3.98	3.91										
barchart	scmp	-0.25%	3.96	3.95	-0.01	50,463	3.98	3.91	3.97	4.75	3.25		0.00	$165.73 m			-0.31	
barrons	scmp	0.25%	3.96	3.95	-0.01	33,681	3.98	3.91				41.85 million		$173.69 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	-0.252%	3.960	3.950	-0.010	34,102	3.980	3.910		4.75	3.25	15.661mil		165.730mil			-0.310	
boston-com	scmp	-0.2519%	3.960 usd	3.950	-0.0100	34,102	3.980	3.910	3.970	4.750	3.250	15,660,682						
bostonmerchant	scmp	-0.2519%	3.960 usd	3.950	-0.0100	34,102	3.980	3.910	3.970	4.750	3.250	15,660,682						
business-insider	scmp	-0.2519%	3.960 usd	3.950	-0.0100	34,102	3.980	3.910	3.970	4.750	3.250	15,660,682						
chron	scmp	-0.2519%	3.960 usd	3.950	-0.0100	34,102	3.980	3.910	3.970	4.750	3.250	15,660,682						
cio-com	scmp	-0.25%	3.960 usd	3.950	-0.0100	34,102	3.980	3.910	3.970	4.750	3.250	15,660,682		62m				
cnn-money	scmp	-0.25%	3.96	3.95	-0.01	33,681	3.98	3.91	3.97				nm	$62.0m				
easystockalterts	scmp	-0.25%	3.96	3.95	-0.01	34102	3.98	3.91	3.97	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	-0.25%	3.9600	3.9500	-0.0100	+14.74%	3.9800	3.9100	3.9700	4.7500	3.2500	41,852,000	25.44	$166.15m				
finance-abc7-com	scmp	-0.2519%	3.960 usd	3.950	-0.0100	33,681	3.980	3.910	3.970	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	-0.2519%	3.960 usd	3.950	-0.0100	33,681	3.980	3.910	3.970	4.750	3.250	15,660,682						
financial-content	scmp	-0.2519%	3.960 usd	3.950	-0.0100	33,681	3.980	3.910	3.970	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	-0.2%	$3.96	3.95	-0.01	33,681	3.98	3.91	3.97	4.75	3.25	16 mil		62 mil	0.0	0.00	-0.15	
finviz	scmp	-0.25%	3.96			33,681			3.97	-16.63%	21.85%	41.85m		165.73m			-0.27	
fool	scmp	-0.25%	$3.96	$3.95	-0.01	31,790	$3.98	$3.91	$3.97	$4.75	$3.25		0.00	$165.73m				
foxbusiness	scmp		$3.96		-0.01	34,102			$3.97									
google-finance	scmp	(-0.25%)	3.96	3.95	-0.01	34,102.00	3.98	3.91		4.75	3.25	41.85m		165.73m			-0.27	
howthemarketworks	scmp	-0.252%	3.96	3.95	-0.01	31,790	3.98	3.91	3.97									
hpcwire	scmp	-0.2519%	3.960 usd	3.950	-0.0100	34,102	3.980	3.910	3.970	4.750	3.250	15,660,682						
insidestocks	scmp	-0.25%	3.96	3.95	-0.01	33600	3.98	3.91										
investopedia	scmp	-0.25 %	$3.96	3.95	-0.01				3.97									
investorguide	scmp	-0.25%	3.96	3.95	-0.01		3.98	3.91		4.75	3.25			165.7m			-0.28	
marketintellisearch	scmp	-0.25 %	$3.96	$3.95	-0.01	10.80k	$3.98	$3.91	$3.97			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	-0.25%	$3.96	open: 3.95	-0.01	2,312	$3.98	$3.91	$3.97	$4.75	$3.25			$173.69m				
minyanville	scmp	-0.2519%	3.960 usd	3.950	-0.0100	33,681	3.980	3.910	3.970	4.750	3.250	15,660,682						
msn-money	scmp	-0.25%	3.96	3.95	-0.01	33,681	3.98	3.91	3.97	4.75	3.25	41.85 mil	-14.14	166.15 mil			-0.27	
optimum	scmp	-0.25%	3.96 ( 4:30 pm edt)	3.95	-0.01	33,681	3.98	3.91	3.97	4.75	3.25	15.66m		62.0m			-0.23	
paidcontent	scmp	-0.2519%	3.960 usd	3.950	-0.0100	33,681	3.980	3.910	3.970	4.750	3.250	15,660,682						
pc-quote	scmp	-0.25%	3.96	3.95	-0.01	34,102	3.98	3.91	3.97	4.75	3.25	15,779,646	-14.25	62,487,000				
personal-wealth-biz	scmp	-0.25%	3.96	3.95	-0.01	34,102	3.98	3.91	3.97	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	-0.25%	3.96		-0.01	33,681												
raymond-james	scmp	-0.25	3.96	3.95	-0.01	33,681	3.98	3.91	3.96	4.75	3.25						-0.24	
renewable-energy-world	scmp	-0.2519%	3.960 usd	3.950	-0.0100	33,681	3.980	3.910	3.970	4.750	3.250	15,660,682						
screamingmedia	scmp																	
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	-0.25%	last trade: 3.96		change: -0.010													
smartmoney	scmp	(-0.25%)	3.96	$3.95	-0.01	33,681	$3.98	$3.91	$3.97	$4.75	$3.25			62,200	0.00%	$0.00		
stocknod	scmp	-0.2519%	3.960 usd	3.950	-0.0100	33,681	3.980	3.910	3.970	4.750	3.250	15,660,682						
stockpickr	scmp	-0.25%	$3.96 -0.01 | -0.25%	3.95	-0.01	33.68k	3.98	3.91	3.97	4.75	3.25							
stocksmart	scmp	%	$4.31	3.81		3,422	4.32	4.24										
stocktwits	scmp	-0.25%	3.96		-0.01													
streetinsider-com	scmp	0.25%	3.96	$3.95	-0.01	33,681	$3.98	$3.91	$3.97	$4.75	$3.25						$-0.23	
thecramerreport	scmp		3.97	3.98	-0.02	5106	4.00	3.96										
thestree	scmp	-0.25%	$3.96	3.95	-0.01	33681	3.98	3.91	3.97	-4.75	3.25	4.1851732e7		6.2486121e7				
tickerspy	scmp	-0.25%	$3.96	3.95	-0.01	33,681	3.98	3.91	3.97	4.75	3.25		-14.2	166.1m	0.00%	$0.00		
tmx-quotemedia	scmp	-0.25%	3.960	3.950	-0.010	34,102	3.980	3.910	3.970	4.750	3.250	41,851,732		165,732,859			-0.23	
updown	scmp	-0.25%	$3.96	$3.95	-$0.01	31,790	$3.98	$3.91	$3.97	$4.75	$3.25	41.85b		$167m			-0.27	
wallstreetsurvivor	scmp	-0.25%	3.96	3.95	-0.01	31,790	3.98	3.91		4.75	3.25			$62m			-0.07	
yahoo-finance	scmp	0.25%	3.96	3.95	0.01	34,102	3.98	3.91	3.97	4.75	3.25			165.73m			-0.28	
ycharts-com	scmp	-0.25%	3.96		-0.01					4.75	3.25			165.73m	0.00%		-0.28	
zacks	scmp	(-0.25%)	3.96		-0.01	vol.  34,102	3.98	3.91		4.75	3.25			166.15 m	0.00	0.00	-.31	
advfn	ipgp	-5.16	61.6	64.55	-3.35	668264	64.63	60.46										
barchart	ipgp	-5.16%	61.60	64.55	-3.35	668,264	64.63	60.46	64.95	78.59	15.90		43.42	$2.91 b			+1.53	
barrons	ipgp	5.16%	61.60	64.55	-3.35	668,264	64.63	60.46				47.59 million		$3.16 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-5.158%	61.600	64.550	-3.350	668,264	64.630	60.460		78.59	15.90	47.267mil	40.261	2,911.656mil			1.530	
boston-com	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
bostonmerchant	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
business-insider	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
chron	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
cio-com	ipgp	-5.16%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143	40.26	3b				
cnn-money	ipgp	-5.16%	61.60	64.55	-3.35	668,264	64.63	60.46	64.95				40.3	$2.9b				
easystockalterts	ipgp	-5.19%	61.60	64.55	-3.35	668264	64.63	60.46	64.95	78.59	15.90		40.26				1.53	
eresearch-fidelity-com	ipgp	-5.16%	61.6000	64.5500	-3.3500	+288.22%	64.6300	60.4600	64.9500	78.5900	15.9000	47,267,000	0.98	$3.07b				
finance-abc7-com	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
finance-abc7chicago-com	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
financial-content	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
finapps-forbes-com	ipgp	-5.2%	$61.60	64.55	-3.35	668,264	64.63	60.46	64.95	78.59	15.90	47 mil	40.3	3 bil	0.0	0.00	1.53	
finviz	ipgp	-5.16%	61.60			668,264			64.95	-21.62%	287.42%	47.27m	40.26	2.91b			1.53	
fool	ipgp	-5.16%	$61.60	$64.55	-3.35	668,264	$64.63	$60.46	$64.95	$78.59	$15.90		43.40	$2.91b				
foxbusiness	ipgp		$61.60		-3.35	668,264			$64.95									
google-finance	ipgp	(-5.16%)	61.60	64.55	-3.35	668,264.00	64.63	60.46		78.59	15.90	47.27m	40.24	2.91b			1.53	
howthemarketworks	ipgp	-5.158%	61.6	64.55	-3.35	667,244	64.63	60.46	64.95									
hpcwire	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
insidestocks	ipgp	-5.16%	61.60	64.55	-3.35	668200	64.63	60.46					price earnings ratio: 41.07					
investopedia	ipgp	-5.16 %	$61.60	64.55	-3.35				64.95									
investorguide	ipgp	-5.16%	61.60	64.55	-3.35		64.63	60.46		78.59	15.90		42.48	2.912b			1.529	
marketintellisearch	ipgp	-5.16 %	$61.60	$64.55	-3.35	664.00k	$64.63	$60.46	$64.95			47.27m	42.45	3.07b	0.0 %		1.53	
marketwatch	ipgp	-5.16%	$61.87	open: 64.55	-3.35	364	$64.63	$60.46	$64.95	$78.59	$15.90		40.72	$3.16b			1.51	
minyanville	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
msn-money	ipgp	-5.16%	61.60	64.55	-3.35	668,264	64.63	60.46	64.95	78.59	15.90	47.27 mil	40.26	3.07 bil			1.53	
nasdaq-com	ipgp	5.16%	$ 61.60	$ 64.55	3.35	668,264	$ 64.63	$ 60.46	$ 64.95	$ 78.59	$ 15.90	47,267,000	40.26	$ 2,911,647,200			$ 1.53	
optimum	ipgp	-5.16%	61.60 ( 4:30 pm edt)	64.55	-3.35	668,264	64.63	60.46	64.95	78.59	15.90	47.27m	40.3	2.9b			1.53	
paidcontent	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
pc-quote	ipgp	-5.16%	61.6	64.55	-3.35	668,264	64.63	60.46	64.95	78.59	15.90	50,980,834	43.42484	3,140,419,000				
personal-wealth-biz	ipgp	-5.16%	61.60	64.55	-3.35	668,264	64.63	60.46	64.95	78.59	15.90		42.48			0.00	1.529	
predictwallstreet	ipgp	-5.16%	61.60		-3.35	668,264												
raymond-james	ipgp	-5.16	61.60	64.55	-3.35	668,264	64.63	60.46	61.60	78.59	15.90		39.24				1.57	
renewable-energy-world	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
screamingmedia	ipgp																	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-5.16%	last trade: 61.60		change: -3.350								p/e ratio: 42.48					
smartmoney	ipgp	(-5.16%)	61.60	$64.55	-3.35	668,264	$64.63	$60.46	$64.95	$78.59	$15.90			3,070,000	0.00%	$0.00		
stocknod	ipgp	-5.158%	61.60 usd	64.55	-3.350	668,264	64.63	60.46	64.95	77.85	15.90	47,267,143						
stockpickr	ipgp	-5.16%	$61.60 -3.35 | -5.16%	64.55	-3.35	668.26k	64.63	60.46	64.95	78.59	15.90							
stocksmart	ipgp	%	$74.07	31.37		64,350	78.59	73.83										
stocktwits	ipgp	-5.27%	61.53		-3.42													
streetinsider-com	ipgp	5.16%	61.60	$64.55	-3.35	668,264	$64.63	$60.46	$64.95	$78.59	$15.90		40.26				$1.53	
thecramerreport	ipgp		64.95	66.21	-1.49	263097	67.16	64.81										
thestree	ipgp	-5.16%	$61.6	64.55	-3.35	668264	64.63	60.46	64.95	-78.59	15.9	4.7267143e7		3.140428981e9				
tickerspy	ipgp	-5.16%	$61.60	64.55	-3.35	668,264	64.63	60.46	64.95	78.59	15.90		42.5	3.0b	0.00%	$0.00		
tmx-quotemedia	ipgp	-5.16%	61.600	64.550	-3.350	668,264	64.630	60.460	64.950	78.590	15.900	47,267,143	42.50	2,911,656,009			1.53	
updown	ipgp	-5.16%	$61.60	$64.55	-$3.35	667,864	$64.63	$60.46	$64.95	$78.59	$15.90	47.26b	42.10	$3.14b			1.58	
wallstreetsurvivor	ipgp	-5.16%	61.60	64.55	-3.35	667,244	64.63	60.46		78.59	15.90		42.50	$3b			1.13	
yahoo-finance	ipgp	5.16%	61.60	64.55	3.35	668,264	64.63	60.46	64.95	78.59	15.90		40.29	2.91b			1.53	
ycharts-com	ipgp	-5.27%	61.53		-3.42					78.59	15.90		40.22	2.91b	0.00%		1.53	
zacks	ipgp	(-5.16%)	61.60		-3.35	vol.  668,264	64.63	60.46		78.59	15.90		42.45	3.07 b	0.00	0.00	1.53	
advfn	wlk	-2.52	50.23	51.17	-1.3	417443	51.4	49.8										
barchart	wlk	-2.52%	50.23	51.17	-1.30	417,443	51.40	49.80	51.53	67.70	24.03		12.11	$3.33 b	0.49%	$0.25	+4.32	
barrons	wlk	2.52%	50.23	51.17	-1.30	416,743	51.40	49.80				66.34 million		$3.55 billion	0.51%	$0.06		
bloomberg	wlk	-2.523%	50.230	51.170	-1.300	417,443	51.400	49.800		67.77	24.15	66.572mil	11.627	3,343.920mil	0.506	0.064 regular cash	4.320	
boston-com	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
bostonmerchant	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
business-insider	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
chron	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
cio-com	wlk	-2.52%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173	11.60	3b	0.5	0.25		
cnn-money	wlk	-2.52%today&rsquo;s change	50.23data as of 4:00pm et	51.40	-1.30	418,043	51.40	49.80	51.53				11.6	$3.3b	0.51%			
easystockalterts	wlk	-2.54%	50.23	51.17	-1.30	417443	51.40	49.80	51.53	67.51	24.15		11.60				4.33	
eresearch-fidelity-com	wlk	-2.52%	50.2300	51.1700	-1.3000	+108.37%	51.4000	49.8000	51.5300	67.7700	24.1500	66,572,000	5.85	$3.43b	$0.063500	06/17/11		
finance-abc7-com	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
finance-abc7chicago-com	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
financial-content	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
finapps-forbes-com	wlk	-2.5%	$50.23	51.17	-1.30	417,443	51.40	49.80	51.53	67.77	24.15	67 mil	11.6	3 bil	0.5	0.25	4.32	
finviz	wlk	-2.52%	50.23			416,743			51.53	-25.79%	109.35%	66.57m	11.63	3.34b		0.25	4.32	
fool	wlk	-2.52%	$50.23	$51.17	-1.30	416,743	$51.40	$49.80	$51.53	$67.77	$24.15		12.10	$3.34b	1.10%	0.25		
foxbusiness	wlk		$50.23		-1.30	417,443			$51.53									
google-finance	wlk	(-2.52%)	50.23	51.17	-1.30	417,443.00	51.40	49.80		67.77	24.15	66.57m	11.63	3.34b	0.51	0.06	4.32	
howthemarketworks	wlk	-2.523%	50.23	51.17	-1.3	416,743	51.4	49.8	51.53									
hpcwire	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
insidestocks	wlk	-2.52%	50.23	51.17	-1.30	417400	51.40	49.80					price earnings ratio: 11.63					
investopedia	wlk	-2.52 %	$50.23	51.17	-1.30				51.53									
investorguide	wlk	-2.52%	50.23	51.17	-1.30		51.40	49.80		67.77	24.15		11.96	3.344b			4.309	
marketintellisearch	wlk	-2.52 %	$50.23	$51.17	-1.30	430.60k	$51.40	$49.80	$51.53			66.57m	11.93	3.43b	0.49 %		4.32	
marketwatch	wlk	-2.52%	$50.23	open: 51.17	-1.30	802	$51.40	$49.80	$51.53	$67.77	$24.15		11.56	$3.55b	0.51%	0.06	4.35	
minyanville	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
msn-money	wlk	-2.52%	50.23	51.17	-1.30	417,443	51.40	49.80	51.53	67.77	24.15	66.57 mil	11.63	3.43 bil	0.49%	0.25	4.32	
nasdaq-com	wlk	2.52%	$ 50.23		1.30	417,443	$ 51.40	$ 49.80	$ 51.53	$ 67.77	$ 24.15	66,572,000	11.63	$ 3,343,911,560	0.49 %	$0.254000	$ 4.32	
optimum	wlk	-2.52%	50.23 ( 4:15 pm edt)	51.17	-1.30	417,443	51.40	49.80	51.53	67.50	24.15	66.57m	11.6	3.3b	0.51	0.25	4.33	
paidcontent	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
pc-quote	wlk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wlk	-2.52%	50.23	51.17	-1.30	417,443	51.40	49.80	51.53	67.77	24.15		11.96		0.50	0.256	4.309	
predictwallstreet	wlk	-2.52%	50.23		-1.30	417,443												
raymond-james	wlk	-2.52	50.23	51.17	-1.30	417,443	51.40	49.80	50.23	67.77	24.15		11.57				4.34	
renewable-energy-world	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
screamingmedia	wlk																	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	-2.52%	last trade: 50.23		change: -1.300								p/e ratio: 11.96					
smartmoney	wlk	(-2.52%)	50.23	$51.17	-1.30	417,443	$51.40	$49.80	$51.53	$67.77	$24.15			3,430,500	0.49%	$0.06		
stocknod	wlk	-2.523%	50.23 usd	51.17	-1.300	417,443	51.40	49.80	51.53	67.50	24.15	66,572,173						
stockpickr	wlk	-2.52%	$50.23 -1.30 | -2.52%	51.17	-1.30	416.74k	51.40	49.80	51.53	67.77	24.15							
stocksmart	wlk	%	$54.7	43.49		21,844	56.33	54.64										
stocktwits	wlk	-2.54%	50.22		-1.31													
streetinsider-com	wlk	2.52%	50.23	$51.17	-1.3	417,443	$51.40	$49.80	$51.53	$67.51	$24.15		11.60				$4.33	
thecramerreport	wlk		51.53	52.27	-0.77	346841	52.74	51.0705										
thestree	wlk	-2.52%	$50.23	51.17	-1.3	416743	51.4	49.8	51.53	-67.77	24.15	6.6572173e7		3.481724648e9				
tickerspy	wlk	-2.52%	$50.23	51.17	-1.30	417,443	51.40	49.80	51.53	67.77	24.15		11.9	3.4b	0.49%	$0.06		
tmx-quotemedia	wlk	-2.52%	50.230	51.170	-1.300	417,443	51.400	49.800	51.530	67.770	24.150	66,572,173	11.90	3,343,920,250	0.506	0.064 usd	4.33	
updown	wlk	-2.52%	$50.23	$51.17	-$1.30	416,641	$51.40	$49.80	$51.53	$67.77	$24.15	66.57b	12.06	$3.48b			4.34	
wallstreetsurvivor	wlk	-2.52%	50.23	51.17	-1.30	416,743	51.40	49.80		67.77	24.68		11.90	$3b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	2.52%	50.23	51.17	1.30	417,443	51.40	49.80	51.53	67.77	24.15		11.66	3.34b	0.50%	0.25	4.31	
ycharts-com	wlk	-2.54%	50.22		-1.31					67.77	24.15		11.62	3.33b	0.51%		4.32	
zacks	wlk	(-2.52%)	50.23		-1.30	vol.  417,443	51.40	49.80		67.77	24.15		11.93	3.43 b	0.49	0.25	4.32	
advfn	wll	-2.38	61.07	62.35	-1.49	2381206	62.49	60.81										
barchart	wll	-2.38%	61.07	62.49	-1.49	2,381,206	62.49	60.81	62.56	75.91	40.85		20.95	$7.21 b			+1.84	
barrons	wll	2.38%	61.07	62.35	-1.49	2.370m	62.49	60.81				107.85 million		$7.35 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	-2.382%	61.070	62.350	-1.490	2,381,206	62.490	60.810		75.91	40.85	117.369mil	23.856	7,167.707mil			2.560	
boston-com	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
bostonmerchant	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
business-insider	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
chron	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
cio-com	wll	-2.38%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706	33.37	7b				
cnn-money	wll	-2.38%	61.07	62.35	-1.49	2,380,706	62.49	60.81	62.56				33.4	$7.2b				
easystockalterts	wll	-2.39%	61.07	62.35	-1.49	2381206	62.49	60.81	62.56	129.87	52.08		33.37				1.83	
eresearch-fidelity-com	wll	-2.38%	61.0700	62.3500	-1.4900	+45.24%	62.4900	60.8100	62.5600	75.9100	40.8500	117,369,000	1.43	$7.34b				
finance-abc7-com	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
financial-content	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
finapps-forbes-com	wll	-2.4%	$61.07	62.35	-1.49	2,381,206	62.49	60.81	62.56	75.91	40.85	117 mil	33.2	7 bil	0.0	0.00	1.84	
finviz	wll	-2.38%	61.07			2,381,506			62.56	-19.55%	49.52%	117.37m	35.55	7.34b			1.76	
fool	wll	-2.38%	$61.07	$62.35	-1.49	2,381,206	$62.49	$60.81	$62.56	$75.91	$40.85		34.20	$7.17b				
foxbusiness	wll		$61.07		-1.49	2,381,339			$62.56									
google-finance	wll	(-2.38%)	61.07	62.35	-1.49	2.38m	62.49	60.81		75.91	40.85	117.37m	34.77	7.17b			1.76	
howthemarketworks	wll	-2.382%	61.07	62.35	-1.49	2,381,206	62.49	60.81	62.56									
hpcwire	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
insidestocks	wll	-2.38%	61.07	62.49	-1.49	2381206	62.49	60.81					price earnings ratio: 21.62					
investopedia	wll	-2.38 %	$61.07	62.35	-1.49				62.56									
investorguide	wll	-2.38%	61.07	62.35	-1.49		62.49	60.81		75.91	40.85		33.31	7.168b			1.878	
marketintellisearch	wll	-2.37 %	$61.08	$62.35	-1.48	2313.90k	$62.49	$60.81	$62.56			117.37m	35.55	7.34b	0.0 %		1.76	
marketwatch	wll	-2.38%	$61.07	open: 62.35	-1.49	11,005	$62.49	$60.81	$62.56	$75.91	$40.85		34.17	$7.35b			1.79	
minyanville	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
msn-money	wll	-2.38%	61.07	62.35	-1.49	2.38 mil	62.49	60.81	62.56	75.91	40.85	117.37 mil	30.84	7.34 bil			1.76	
nasdaq-com	wll	2.38%	$ 61.07		1.49	2,380,706	$ 62.49	$ 60.81	$ 62.56	$ 75.91	$ 40.85	117,369,000	33.19	$ 7,167,724,830			$ 1.84	
optimum	wll	-2.38%	61.07 ( 4:02 pm edt)	62.35	-1.49	2,380,706	62.49	60.81	62.56	129.87	52.08	117.37m	33.4	7.2b			1.83	
paidcontent	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
pc-quote	wll	-2.38%	61.07	62.35	-1.49	2,381,339	62.49	60.81	62.56	75.91	40.85	120,975,410	31.59091	7,387,968,000				
personal-wealth-biz	wll	-2.38%	61.07	62.35	-1.49	2,381,339	62.49	60.81	62.56	75.91	40.85		33.31			0.00	1.878	
predictwallstreet	wll	-2.38%	61.07		-1.49	2,381,206												
raymond-james	wll	-2.38	61.07	62.35	-1.49	2,381,206	62.49	60.81	61.07	75.91	40.85		31.24				1.96	
renewable-energy-world	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
screamingmedia	wll																	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	-2.38%	last trade: 61.07		change: -1.490								p/e ratio: 33.31					
smartmoney	wll	(-2.38%)	61.07	$62.35	-1.49	2,381,206	$62.49	$60.81	$62.56	$75.91	$40.85			7,342,600	0.00%	$0.00		
stocknod	wll	-2.382%	61.07 usd	62.35	-1.490	2,381,206	62.49	60.81	62.56	129.87	52.08	117,368,706						
stockpickr	wll	-2.38%	$61.07 -1.49 | -2.38%	62.41	-1.49	2.38m	62.49	60.81	62.56	75.91	40.85							
stocksmart	wll	%	$64.87	116.22		141,023	67.425	64.59										
stocktwits	wll	-2.37%	61.08		-1.48													
streetinsider-com	wll	2.38%	61.07	$62.35	-1.49	2,380,706	$62.49	$60.81	$62.56	$129.87	$52.08		33.37				$1.83	
thecramerreport	wll		62.56	62.81	+0.01	1299711	62.97	62.00										
thestree	wll	-2.38%	$61.07	62.41	-1.49	2380706	62.49	60.81	62.56	-75.91	40.85	1.17368706e8		7.34141256e9				
tickerspy	wll	-2.38%	$61.07	62.35	-1.49	2,380,706	62.49	60.81	62.56	75.91	40.85		31.6	7.3b	0.00%	$0.00		
tmx-quotemedia	wll	-2.38%	61.070	62.350	-1.490	2,381,339	62.490	60.810	62.560	75.910	40.850	117,368,706	34.20	7,167,706,875			1.83	
updown	wll	-2.38%	$61.07	$62.35	-$1.49	2,369,734	$62.49	$60.81	$62.56	$75.91	$40.85	117.36b	32.73	$7.34b			1.91	
wallstreetsurvivor	wll	-2.38%	61.07	62.35	-1.49	2,381,206	62.49	60.81		75.91	40.95		34.20	$7b			2.55	
yahoo-finance	wll	2.38%	61.07	62.35	1.49	2,381,506	62.49	60.81	62.56	75.91	40.85		32.52	7.17b			1.88	
ycharts-com	wll	-2.37%	61.08		-1.48					75.91	40.85		30.85	7.21b	0.00%		1.98	
zacks	wll	(-2.38%)	61.07		-1.49	vol.  2,381,206	62.49	60.81		75.91	40.85		20.96	7.39 b	0.00	0.00	2.98	
advfn	leg	-2.42	22.6	23.12	-0.56	1745471	23.17	22.57										
barchart	leg	-2.42%	22.60	23.12	-0.56	1,745,471	23.17	22.57	23.16	26.64	17.95		20.28	$3.31 b	4.59%	$1.08	+1.16	
barrons	leg	2.42%	22.60	23.12	-0.56	1.739m	23.17	22.57				153.27 million		$3.36 billion	4.78%	$0.27		
bloomberg	leg	-2.418%	22.600	23.120	-0.560	1,745,471	23.170	22.570		26.95	18.83	142.896mil	19.483	3,229.447mil	4.779	0.270 regular cash	1.160	
boston-com	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
bostonmerchant	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
business-insider	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
chron	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
cio-com	leg	-2.42%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892	19.48	3b	4.6	1.08		
cnn-money	leg	-2.42%	22.60	23.14	-0.56	1,745,571	23.17	22.57	23.16				19.5	$3.2b	4.78%			
easystockalterts	leg	-2.42%	22.60	23.12	-0.56	1745471	23.17	22.57	23.16	26.95	18.83		19.48				1.16	
eresearch-fidelity-com	leg	-2.42%	22.6000	23.1200	-0.5600	+4.84%	23.1700	22.5700	23.1600	26.9500	18.8300	142,896,000	3.58	$3.31b	$0.270000	07/15/11		
finance-abc7-com	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
financial-content	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-2.4%	$22.60	23.12	-0.56	1,745,471	23.17	22.57	23.16	26.95	18.83	143 mil	19.5	3 bil	4.8	1.08	1.16	
finviz	leg	-2.42%	22.60			1,741,971			23.16	-15.17%	25.97%	142.90m	19.48	3.23b		1.08	1.16	
fool	leg	-2.42%	$22.60	$23.12	-0.56	1,739,436	$23.17	$22.57	$23.16	$26.95	$18.83		20.30	$3.23b	5.40%	1.08		
foxbusiness	leg		$22.60		-0.56	1,745,471			$23.16									
google-finance	leg	(-2.42%)	22.60	23.12	-0.56	1.75m	23.17	22.57		26.95	18.83	142.90m	19.51	3.23b	4.78	0.27	1.16	
howthemarketworks	leg	-2.418%	22.6	23.12	-0.56	1,739,254	23.17	22.57	23.16									
hpcwire	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
insidestocks	leg	-2.42%	22.60	23.12	-0.56	1739354	23.17	22.57					price earnings ratio: 19.48					
investopedia	leg	-2.42 %	$22.60	23.12	-0.56				23.16									
investorguide	leg	-2.42%	22.60	23.12	-0.56		23.17	22.57		26.95	18.83		20.00	3.229b			1.158	
marketintellisearch	leg	-2.42 %	$22.60	$23.12	-0.56	1671.80k	$23.17	$22.57	$23.16			142.90m	19.97	3.31b	4.66 %		1.16	
marketwatch	leg	-2.42%	$22.60	open: 23.12	-0.56	61,856	$23.17	$22.57	$23.16	$26.95	$18.83		19.15	$3.36b	4.78%	0.27	1.18	
minyanville	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
msn-money	leg	-2.42%	22.60	23.12	-0.56	1.75 mil	23.17	22.57	23.16	26.95	18.83	142.90 mil	19.48	3.31 bil	4.66%	1.08	1.16	
nasdaq-com	leg	2.42%	$ 22.60		0.56	1,745,471	$ 23.17	$ 22.57	$ 23.16	$ 26.95	$ 18.83	142,896,000	19.48	$ 3,229,449,600	4.66 %	$1.080000	$ 1.16	
optimum	leg	-2.42%	22.60 ( 4:15 pm edt)	23.12	-0.56	1,741,971	23.17	22.57	23.16	26.95	18.83	142.90m	19.5	3.2b	4.78	1.08	1.16	
paidcontent	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
pc-quote	leg	-2.42%	22.6	23.12	-0.56	1,745,471	23.17	22.57	23.16	26.95	18.83	148,713,000	20.27586	3,360,914,000		0.27		
personal-wealth-biz	leg	-2.42%	22.60	23.12	-0.56	1,745,471	23.17	22.57	23.16	26.95	18.83		20.00		4.66	1.08	1.158	
predictwallstreet	leg	-2.42%	22.60		-0.56	1,745,471												
raymond-james	leg	-2.42	22.60	23.12	-0.56	1,745,471	23.17	22.57	22.60	26.95	18.83		19.32				1.17	
renewable-energy-world	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
screamingmedia	leg																	
scroli	leg	-2.42%	leg 22.60	23.12	-0.56	1,406,126	23.17	22.57	23.16	26.95	18.83		19.51				1.16	
simple-stock-quotes	leg	-2.42%	last trade: 22.60		change: -0.560								p/e ratio: 20.0					
smartmoney	leg	(-2.42%)	22.60	$23.12	-0.56	1,745,471	$23.17	$22.57	$23.16	$26.95	$18.83			3,309,500	4.66%	$0.27		
stocknod	leg	-2.418%	22.60 usd	23.12	-0.5600	1,745,471	23.17	22.57	23.16	26.95	18.83	142,895,892						
stockpickr	leg	-2.42%	$22.60 -0.56 | -2.42%	23.12	-0.56	1.74m	23.17	22.57	23.16	26.95	18.83							
stocksmart	leg	%	$25.15	22.99		85,775	25.88	25.13										
stocktwits	leg	-2.42%	22.60		-0.56													
streetinsider-com	leg	2.42%	22.60	$23.12	-0.56	1,745,471	$23.17	$22.57	$23.16	$26.95	$18.83		19.48				$1.16	
thecramerreport	leg		23.16	23.48	-0.36	924258	23.48	23.11										
thestree	leg	-2.42%	$22.6	23.12	-0.56	1741971	23.17	22.57	23.16	-26.95	18.83	1.42895892e8		3.36091138e9				
tickerspy	leg	-2.42%	$22.60	23.12	-0.56	1,745,471	23.17	22.57	23.16	26.95	18.83		20.0	3.3b	4.66%	$0.27		
tmx-quotemedia	leg	-2.42%	22.600	23.120	-0.560	1,745,471	23.170	22.570	23.160	26.950	18.830	142,895,892	20.00	3,229,447,159	4.779	0.270 usd	1.16	
updown	leg	-2.42%	$22.60	$23.12	-$0.56	1,682,833	$23.17	$22.57	$23.16	$26.95	$18.83	142.89b	20.04	$3.36b			1.17	
wallstreetsurvivor	leg	-2.42%	22.60	23.12	-0.56	1,739,254	23.17	22.57		26.95	18.83		20.00	$3b	4.70%	1.06 -	1.15	
yahoo-finance	leg	2.42%	22.60	23.12	0.56	1,745,471	23.17	22.57	23.16	26.95	18.83		19.52	3.23b	4.60%	1.08	1.16	
ycharts-com	leg	-2.42%	22.60		-0.56					26.95	18.83		19.48	3.31b	4.71%		1.16	
zacks	leg	(-2.42%)	22.60		-0.56	vol.  1,745,471	23.17	22.57		26.95	18.83		19.97	3.31 b	4.66	1.08	1.16	
advfn	usap	-6.35	44.22	46.6	-3.0	118882	47.36	44.14										
barchart	usap	-6.35%	44.22	46.60	-3.00	186,091	47.36	44.14	47.22	52.70	20.00		19.95	$304.23 m			+2.37	
barrons	usap	6.35%	44.22	46.60	-3.00	118,882	47.36	44.14				6.87 million		$354.84 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	-6.353%	44.220	46.600	-3.000	118,882	47.360	44.140		52.70	20.00	7.104mil	18.658	314.153mil			2.370	
boston-com	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
bostonmerchant	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
business-insider	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
chron	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
cio-com	usap	-6.35%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314	18.66	314m				
cnn-money	usap	-6.35%	44.22	46.60	-3.00	116,735	47.36	44.14	47.22				18.7	$314.1m				
easystockalterts	usap	-6.44%	44.22	46.60	-3.00	118882	47.36	44.14	47.22	52.70	20.00		18.66				2.37	
eresearch-fidelity-com	usap	-6.35%	44.2200	46.6000	-3.0000	+119.83%	47.3600	44.1400	47.2200	52.7000	20.0000	7,104,000	2.03	$335.45m				
finance-abc7-com	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
finance-abc7chicago-com	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
financial-content	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
finapps-forbes-com	usap	-6.3%	$44.22	46.60	-3.00	118,882	47.36	44.14	47.22	52.70	20.00	7 mil	18.7	314 mil	0.0	0.00	2.37	
finviz	usap	-6.35%	44.22			118,882			47.22	-16.09%	121.10%	7.10m	20.01	335.26m			2.36	
fool	usap	-6.35%	$44.22	$46.60	-3.00	118,882	$47.36	$44.14	$47.22	$52.70	$20.00		20.30	$314.15m				
foxbusiness	usap		$44.22		-3.00	119,218			$47.22									
google-finance	usap	(-6.35%)	44.22	46.60	-3.00	118,882.00	47.36	44.14		52.70	20.00	7.10m	18.75	314.15m			2.36	
howthemarketworks	usap	-6.353%	44.22	46.6	-3	116,635	47.36	44.14	47.22									
hpcwire	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
insidestocks	usap	-6.35%	44.22	46.60	-3.00	118982	47.36	44.14					price earnings ratio: 18.66					
investopedia	usap	-6.35 %	$44.22	46.60	-3.00				47.22									
investorguide	usap	-6.35%	44.22	46.60	-3.00		47.36	44.14		52.70	20.00		20.02	301.6m			2.359	
marketintellisearch	usap	-6.35 %	$44.22	$46.60	-3.00	114.50k	$47.36	$44.14	$47.22			7.10m	20.01	0.34b	0.0 %		2.36	
marketwatch	usap	-6.35%	$44.22	open: 46.60	-3.00	987	$47.36	$44.14	$47.22	$52.70	$20.00		18.90	$354.85m			2.34	
minyanville	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
msn-money	usap	-6.35%	44.22	46.60	-3.00	118,882	47.36	44.14	47.22	52.70	20.00	7.10 mil	18.74	335.47 mil			2.36	
nasdaq-com	usap	6.35%	$ 44.22	$ 46.60	3	118,882	$ 47.36	$ 44.14	$ 47.22	$ 52.70	$ 20	7,104,000	18.66	$ 314,138,880			$ 2.37	
optimum	usap	-6.35%	44.22 ( 4:30 pm edt)	46.60	-3.00	118,882	47.36	44.14	47.22	52.70	20.00	7.10m	18.7	314.2m			2.37	
paidcontent	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
pc-quote	usap	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	usap	-6.35%	44.22	46.60	-3.00	119,218	47.36	44.14	47.22	52.70	20.00		20.02			0.00	2.359	
predictwallstreet	usap	-6.35%	44.22		-3.00	118,882												
raymond-james	usap	-6.35	44.22	46.60	-3.00	118,882	47.36	44.14	44.22	52.70	20.00		18.50				2.39	
renewable-energy-world	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
screamingmedia	usap																	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	-6.35%	last trade: 44.22		change: -3.000								p/e ratio: 20.02					
smartmoney	usap	(-6.35%)	44.22	$46.60	-3.00	118,882	$47.36	$44.14	$47.22	$52.70	$20.00			335,500	0.00%	$0.00		
stocknod	usap	-6.353%	44.22 usd	46.60	-3.000	118,882	47.36	44.14	47.22	52.70	20.00	7,104,314						
stockpickr	usap	-6.35%	$44.22 -3.00 | -6.35%	46.60	-3.00	118.88k	47.36	44.14	47.22	52.70	20.00							
stocksmart	usap	%	$34.44	32.16		4,984	36.35	34.23										
stocktwits	usap	-6.21%	44.29		-2.93													
streetinsider-com	usap	6.35%	44.22	$46.60	-3	118,882	$47.36	$44.14	$47.22	$52.70	$20.00		18.66				$2.37	
thecramerreport	usap		47.22	47.86	-0.86	62112	47.94	46.83										
thestree	usap	-6.35%	$44.22	46.6	-3.0	118882	47.36	44.14	47.22	-52.7	20.0	7104314.0		3.41575417e8				
tickerspy	usap	-6.35%	$44.22	46.60	-3.00	118,882	47.36	44.14	47.22	52.70	20.00		20.0	322.1m	0.00%	$0.00		
tmx-quotemedia	usap	-6.35%	44.220	46.600	-3.000	119,218	47.360	44.140	47.220	52.700	20.000	7,104,314	19.90	314,152,765			2.37	
updown	usap	-6.35%	$44.22	$46.60	-$3.00	116,735	$47.36	$44.14	$47.22	$52.70	$20.00	7.10b	20.08	$342m			2.39	
wallstreetsurvivor	usap	-6.35%	44.22	46.60	-3.00	116,635	47.36	44.14		52.70	20.00		19.90	$335m			1.93	
yahoo-finance	usap	6.35%	44.22	46.60	3.00	118,882	47.36	44.14	47.22	52.70	20.00		18.75	301.62m			2.36	
ycharts-com	usap	-6.20%	44.29		-2.93					52.70	20.00		18.77	304.72m	0.00%		2.36	
zacks	usap	(-6.35%)	44.22		-3.00	vol.  118,882	47.36	44.14		52.70			19.59	335.45 m	0.00	0.00	2.41	
advfn	cswc	-0.82	94.04	94.82	-0.78	10933	94.82	93.72										
barchart	cswc	-0.82%	94.04	94.82	-0.78	+3.30	94.82	93.72	94.82	111.90	84.77							
barrons	cswc	0.82%	94.04	94.82	-0.78	10,933	94.82	93.72				3.75 million		$367.23 million	0.85%	$0.4		
bloomberg	cswc	-0.823%	94.040	94.820	-0.780	10,933	94.820	93.720		112.37	85.46	3.753mil	6.558	352.936mil	0.851	0.400 regular cash	14.340	
boston-com	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
bostonmerchant	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
business-insider	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
chron	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
cio-com	cswc	-0.82%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038	3.622	353m	0.8	0.8		
cnn-money	cswc	-0.82%	94.04	94.82	-0.78	10,933	94.82	93.72	94.82				3.6	$352.9m	0.85%			
easystockalterts	cswc	-0.82%	94.04	94.82	-0.78	10933	94.82	93.72	94.82	112.37	85.46		3.62				25.96	
eresearch-fidelity-com	cswc	-0.82%	94.0400	94.8200	-0.7800	+3.12%	94.8200	93.7200	94.8200	112.3700	85.4600	3,753,000	7.77	$355.86m	$0.400000	05/31/11		
finance-abc7-com	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
finance-abc7chicago-com	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
financial-content	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
finapps-forbes-com	cswc	-0.8%	$94.04	94.82	-0.78	10,933	94.82	93.72	94.82	112.37	85.46	4 mil		353 mil	1.3	1.20		
finviz	cswc	-0.82%	94.04			10,533			94.82	-15.96%	10.94%	3.75m	6.56	352.65m		0.80	14.33	
fool	cswc	-0.82%	$94.04	$94.82	-0.78	10,084	$94.82	$93.72	$94.82	$112.37	$85.46		0.00	$352.94m	1.00%	0.80		
foxbusiness	cswc		$94.04		-0.78	10,933			$94.82									
google-finance	cswc	(-0.82%)	94.04	94.82	-0.78	10,933.00	94.82	93.72		112.37	85.46	3.75m	6.56	352.94m	0.85	0.40	14.33	
howthemarketworks	cswc	-0.823%	94.04	94.82	-0.78	10,084	94.82	93.72	94.82									
hpcwire	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
insidestocks	cswc	-0.82%	94.04	94.82	-0.78	10933	94.82	93.72										
investopedia	cswc	-0.82 %	$94.04	94.82	-0.78				94.82									
investorguide	cswc	-0.82%	94.04	94.41	-0.78		94.82	93.72		112.37	85.46		6.63	352.9m			14.305	
marketintellisearch	cswc	-0.82 %	$94.04	$94.41	-0.78	3.00k	$94.82	$93.72	$94.82			3.75m	6.62	0.36b	0.84 %		14.33	
marketwatch	cswc	-0.82%	$94.04	open: 94.82	-0.78	449	$94.82	$93.72	$94.82	$112.37	$85.46		6.57	$367.23m	0.85%	0.40	14.31	
minyanville	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
msn-money	cswc	-0.82%	94.04	94.82	-0.78	10,933	94.82	93.72	94.82	112.37	85.46	3.75 mil	4.79	355.86 mil	0.84%	0.80	14.33	
nasdaq-com	cswc	0.82%	$ 94.04	$ 94.82	0.78	10,933	$ 94.82	$ 93.72	$ 94.82	$ 112.37	$ 85.46	3,753,000	195.92	$ 352,932,120			$ 0.48	
optimum	cswc	-0.82%	94.04 ( 4:30 pm edt)	94.82	-0.78	10,933	94.82	93.72	94.82	112.37	85.46	3.75m	3.6	352.9m	0.85	0.80	25.96	
paidcontent	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
pc-quote	cswc	-0.82%	94.04	94.82	-0.78	10,933	94.82	93.72	94.82	112.37	85.46	3,839,601	4.89618	361,076,000		0.4		
personal-wealth-biz	cswc	-0.82%	94.04	94.41	-0.78	10,933	94.82	93.72	94.82	112.37	85.46		6.63		0.84	0.80	14.305	
predictwallstreet	cswc	-0.82%	94.50		-0.78	10,933												
raymond-james	cswc	-0.82	94.04	94.82	-0.78	10,933	94.82	93.72	94.04	112.37	85.46		6.95				13.54	
renewable-energy-world	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
screamingmedia	cswc																	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	-0.82%	last trade: 94.04		change: -0.780								p/e ratio: 6.63					
smartmoney	cswc	(-0.82%)	94.04	$94.82	-0.78	10,933	$94.82	$93.72	$94.82	$112.37	$85.46			355,900	0.84%	$0.40		
stocknod	cswc	-0.8226%	94.04 usd	94.82	-0.7800	10,933	94.82	93.72	94.82	112.37	85.46	3,753,038						
stockpickr	cswc	-0.82%	$94.04 -0.78 | -0.82%	94.82	-0.78	10.53k	94.82	93.72	94.82	112.37	85.46							
stocksmart	cswc	%	$93.16	104.41		200	93.31	93.16										
stocktwits	cswc	-0.23%	94.60		-0.22													
streetinsider-com	cswc	0.82%	94.04	$94.82	-0.78	10,933	$94.82	$93.72	$94.82	$112.37	$85.46		3.62				$25.96	
thecramerreport	cswc		94.82	95.75	-1.39	3766	96.66	94.50										
thestree	cswc	-0.82%	$94.04	94.82	-0.78	10533	94.82	93.72	85.46 -112.37									
tickerspy	cswc	-0.82%	$94.04	94.82	-0.78	10,084	94.82	93.72	94.82	112.37	85.46		4.8	355.8m	0.84%	$0.40		
tmx-quotemedia	cswc	-0.82%	94.040	94.820	-0.780	10,933	94.820	93.720	94.820	112.370	85.460	3,753,038		352,935,694	0.851	0.400 usd		
updown	cswc	-0.82%	$94.04	$94.82	-$0.78	10,084	$94.82	$93.72	$94.82	$112.37	$85.46	3.75b	5.43	$361m			17.71	
wallstreetsurvivor	cswc	-0.82%	94.04	94.82	-0.78	10,084	94.82	93.72		112.37	85.46			$356m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	0.82%	94.04	94.41	0.78	10,933	94.82	93.72	94.82	112.37	85.46		6.57	352.93m	0.80%	0.80	14.31	
ycharts-com	cswc	-0.23%	94.60		-0.22					112.37	85.46			354.75m	0.80%			
zacks	cswc	(-0.82%)	94.04		-0.78	vol.  10,933	94.82	93.72		112.37	85.46		197.54	355.86 m	0.84	0.80	.48	
advfn	cffn	-1.37	11.52	11.65	-0.16	1232037	11.69	11.5										
barchart	cffn	-1.37%	11.52	11.64	-0.16	2,346,254	11.69	11.50	11.68	30.26	10.52		30.47	$1.93 b	2.56%	$0.30	+0.22	
barrons	cffn	1.37%	11.52	11.65	-0.16	1.232m	11.69	11.50				167.49 million		$1.93 billion	2.60%	$0.08		
bloomberg	cffn	-1.370%	11.520	11.650	-0.160	1,232,037	11.690	11.500		13.38	9.68	167.497mil	29.971	1,929.568mil	9.562	0.075 regular cash	0.384	
boston-com	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
bostonmerchant	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
business-insider	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
chron	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
cio-com	cffn	-1.37%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608	52.36	2b	2.5	0.3		
cnn-money	cffn	-1.37%	11.52	11.65	-0.16	1,232,137	11.69	11.50	11.68				52.4	$1.9b	2.60%			
easystockalterts	cffn	-1.37%	11.52	11.65	-0.16	1232037	11.69	11.50	11.68	32.19	10.93		52.36				0.22	
eresearch-fidelity-com	cffn	-1.37%	11.5200	11.6500	-0.1600	-17.40%	11.6900	11.5000	11.6800	32.1900	10.9300	167,494,000	3.79	$1.96b	$0.075000	08/19/11		
finance-abc7-com	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
financial-content	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	-1.4%	$11.52	11.65	-0.16	1,232,037	11.69	11.50	11.68	14.22	10.16	167 mil	51.3	2 bil	2.6	0.30	0.22	
finviz	cffn	-1.37%	11.52			1,231,737			11.68	-15.19%	15.41%	167.49m	52.36	1.93b		0.30	0.22	
fool	cffn	-1.37%	$11.52	$11.65	-0.16	1,217,916	$11.69	$11.50	$11.68	$32.19	$10.93		52.20	$1.93b	6.10%	0.30		
foxbusiness	cffn		$11.52		-0.16	1,232,037			$11.68									
google-finance	cffn	(-1.37%)	11.52	11.65	-0.16	1.23m	11.69	11.50		32.19	10.93	167.49m	51.69	1.93b	2.60	0.08	0.22	
howthemarketworks	cffn	-1.37%	11.52	11.65	-0.16	1,216,986	11.69	11.5	11.68									
hpcwire	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
insidestocks	cffn	-1.37%	11.52	11.64	-0.16	1232037	11.69	11.50										
investopedia	cffn	-1.37 %	$11.52	11.65	-0.16				11.68									
investorguide	cffn	-1.37%	11.52	11.63	-0.16		11.69	11.50		14.2201	10.1604		52.61	1.860b			0.222	
marketintellisearch	cffn	-2.51 %	$22.92	$23.30	-0.59	5571.30k	$23.35	$22.44	$23.51			167.49m	53.09	1.96b	2.57 %		0.22	
marketwatch	cffn	-1.37%	$11.52	open: 11.65	-0.16	19,572	$11.69	$11.50	$11.68	$14.09	$10.17		30.91	$1.93b	2.60%	0.08	0.37	
minyanville	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
msn-money	cffn	-1.37%	11.52	11.65	-0.16	1.23 mil	11.69	11.50	11.68	32.19	10.93	167.49 mil	15.57	1.96 bil	2.57%	0.30	0.22	
nasdaq-com	cffn	1.37%	$ 11.52	$ 11.65	0.16	1,232,037	$ 11.69	$ 11.50	$ 11.68	$ 32.19	$ 10.93	167,494,000	51.34	$ 1,929,530,880	2.57 %	$0.300000	$ 0.22	
optimum	cffn	-1.37%	11.52 ( 4:30 pm edt)	11.65	-0.16	1,232,037	11.69	11.50	11.68	32.19	10.93	167.49m	52.4	1.9b	2.60	0.30	0.22	
paidcontent	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
pc-quote	cffn	-1.37%	11.52	11.65	-0.16	1,232,037	11.69	11.5	11.68	32.19	10.93	170,256,484	15.82432	1,961,355,000		0.075		
personal-wealth-biz	cffn	-1.37%	11.52	11.63	-0.16	1,232,037	11.69	11.50	11.68	14.2201	10.1604		52.61		4.31	0.5034	0.222	
predictwallstreet	cffn	-1.37%	11.56		-0.16	1,232,037												
raymond-james	cffn	-1.37	11.52	11.65	-0.16	1,232,037	11.69	11.50	11.52	14.13	10.10		51.43				0.22	
renewable-energy-world	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
screamingmedia	cffn																	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	-1.37%	last trade: 11.52		change: -0.160								p/e ratio: 52.61					
smartmoney	cffn	(-1.37%)	11.52	$11.65	-0.16	1,232,037	$11.69	$11.50	$11.68	$32.19	$10.93			1,956,300	2.57%	$0.08		
stocknod	cffn	-1.370%	11.52 usd	11.65	-0.1600	1,232,037	11.69	11.50	11.68	12.70	10.93	167,493,608						
stockpickr	cffn	-1.37%	$11.52 -0.16 | -1.37%	11.65	-0.16	1.23m	11.69	11.50	11.68	32.19	10.93							
stocksmart	cffn	%	$11.71	25.85		178,310	11.89	11.66										
stocktwits	cffn	-1.37%	11.52		-0.16													
streetinsider-com	cffn	1.37%	11.52	$11.65	-0.16	1,232,037	$11.69	$11.50	$11.68	$32.19	$10.93		52.36				$0.22	
thecramerreport	cffn		11.68	11.70	-0.03	1136161	11.81	11.63										
thestree	cffn	-1.37%	$11.52	11.65	-0.16	1231737	11.69	11.5	11.68	-32.19	10.93	1.67493608e8		1.96135015e9				
tickerspy	cffn	-1.37%	$11.52	11.65	-0.16	1,232,037	11.69	11.50	11.68	32.19	10.93		15.8	1.9b	2.57%	$0.07		
tmx-quotemedia	cffn	-1.37%	11.520	11.650	-0.160	1,232,037	11.690	11.500	11.680	32.190	10.930	167,493,608	52.10	1,929,526,364	7.812	0.075 usd	0.22	
updown	cffn	-1.37%	$11.52	$11.65	-$0.16	1,212,715	$11.69	$11.50	$11.68	$14.22	$10.16	167.49b	52.73	$1.96b			0.22	
wallstreetsurvivor	cffn	-1.37%	11.52	11.65	-0.16	1,216,986	11.69	11.50		14.08	10.16		52.10	$2b	2.60%	1.01 -	0.41	
yahoo-finance	cffn	1.37%	11.52	11.63	0.16	1,232,037	11.69	11.50	11.68	14.22	10.16		51.89	1.86b	2.50%	0.30	0.22	
ycharts-com	cffn	-1.37%	11.52		-0.16					32.19	10.93							
zacks	cffn	(-1.37%)	11.52		-0.16	vol.  1,232,037	11.69	11.50		14.22	10.16		30.39	1.96 b	2.57	0.30	.38	
advfn	gmcr	-4.29	88.11	92.45	-3.95	4077302	92.91	87.66										
barchart	gmcr	-4.29%	88.11	92.45	-3.95	3,977,134	92.91	87.66	92.06	96.91	26.14		85.76	$12.48 b			+0.79	
barrons	gmcr	4.29%	88.11	92.45	-3.95	4.077m	92.91	87.66				137.83 million		$13.94 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	-4.291%	88.110	92.450	-3.950	4,077,302	92.910	87.660		96.91	26.14	150.388mil	70.520	13,256.700mil			0.990	
boston-com	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
bostonmerchant	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
business-insider	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
chron	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
cio-com	gmcr	-4.29%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711	114.43	13b				
cnn-money	gmcr	-4.29%today&rsquo;s change	88.11data as of 4:00pm et	92.45	-3.95	4,076,702	92.91	87.66	92.06				114.4	$12.5b				
easystockalterts	gmcr	-4.27%	88.11	92.45	-3.95	4073677	92.91	87.66	92.06	96.91	26.14		114.43				0.77	
eresearch-fidelity-com	gmcr	-4.29%	88.1100	92.4500	-3.9500	+211.22%	92.9100	87.6600	92.0600	96.9100	26.1400	150,388,000	7.31	$13.84b				
finance-abc7-com	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
finance-abc7chicago-com	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
financial-content	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
finapps-forbes-com	gmcr	-4.3%	$88.11	92.45	-3.95	4,077,302	92.91	87.66	92.06	96.91	26.14	142 mil	111.5	13 bil	0.0	0.00	0.79	
finviz	gmcr	-4.29%	88.11			4,077,102			92.06	-9.08%	237.07%	150.39m	116.53	13.84b			0.79	
fool	gmcr	-4.24%	$88.16	$92.45	-3.90	3,633,561	$92.91	$87.66	$92.06	$96.91	$26.14		119.20	$12.52b				
foxbusiness	gmcr		$88.11		-3.95	4,077,302			$92.06									
google-finance	gmcr	(-4.29%)	88.11	92.45	-3.95	4.08m	92.91	87.66		96.91	26.14	142.04m	111.80	12.51b			0.79	
howthemarketworks	gmcr	-4.291%	88.11	92.45	-3.95	4,073,677	92.91	87.66	92.06									
hpcwire	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
insidestocks	gmcr	-4.29%	88.11	92.45	-3.95	3914598	92.91	87.66					price earnings ratio: 82.35					
investopedia	gmcr	-4.36 %	$88.05	92.45	-4.01				92.06									
investorguide	gmcr	-4.29%	88.11	92.62	-3.95		92.83	87.66		96.91	26.14		115.94	12.515b			0.794	
marketintellisearch	gmcr	-4.24 %	$88.16	$92.45	-3.90	4027.90k	$92.91	$87.66	$92.06			150.39m	116.53	13.84b	0.0 %		0.79	
marketwatch	gmcr	-4.29%	$88.11	open: 92.45	-3.95	4.08m	$92.91	$87.66	$92.06	$96.91	$26.14		114.91	$13.94b			0.77	
minyanville	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
msn-money	gmcr	-4.29%	88.11	92.45	-3.95	4.08 mil	92.91	87.66	92.06	96.91	26.14	150.39 mil	111.53	13.84 bil			0.79	
nasdaq-com	gmcr	4.29%	$ 88.11	$ 92.45	3.95	4,077,302	$ 92.91	$ 87.66	$ 92.06	$ 96.91	$ 26.14	152,785,000	111.53	$ 13,461,886,350			$ 0.79	
optimum	gmcr	-4.29%	88.11 ( 4:00 pm edt)	92.45	-3.95	4,073,677	92.91	87.66	92.06	96.91	26.14	142.04m	114.4	12.5b			0.77	
paidcontent	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
pc-quote	gmcr	-4.29%	88.11	92.45	-3.95	4,077,458	92.91	87.66	92.06	96.91	26.14	156,617,898	116.1519	13,799,603,000				
personal-wealth-biz	gmcr	-4.29%	88.11	92.62	-3.95	4,077,102	92.83	87.66	92.06	96.91	26.14		115.94			0.00	0.794	
predictwallstreet	gmcr	-4.16%	88.23		-3.83	3,123,281												
raymond-james	gmcr	-4.29	88.11	92.45	-3.95	4,077,302	92.91	87.66	88.11	96.91	26.14		110.14				0.80	
renewable-energy-world	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
screamingmedia	gmcr																	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	-4.29%	last trade: 88.11		change: -3.950								p/e ratio: 115.94					
smartmoney	gmcr	(-4.29%)	88.11	$92.45	-3.95	4,077,302	$92.91	$87.66	$92.06	$96.91	$26.14			13,075,900	0.00%	$0.00		
stocknod	gmcr	-4.291%	88.11 usd	92.45	-3.950	4,073,677	92.91	87.66	92.06	96.91	26.14	142,036,711						
stockpickr	gmcr	-4.29%	$88.11 -3.95 | -4.29%	92.45	-3.95	4.08m	92.91	87.66	92.06	96.91	26.14							
stocksmart	gmcr	%	$79.84	32.78		227,289	82.62	79.6										
stocktwits	gmcr	-2.46%	89.80		-2.26													
streetinsider-com	gmcr	4.29%	88.11	$92.45	-3.95	4,073,677	$92.91	$87.66	$92.06	$96.91	$26.14		114.43				$0.77	
thecramerreport	gmcr		92.06	92.14	+0.30	2663190	92.6624	91.61										
thestree	gmcr	-4.29%	$88.11	92.45	-3.95	4077302	92.91	87.66	92.06	-96.91	26.14	1.42036711e8		1.3033288601e10				
tickerspy	gmcr	-4.29%	$88.11	92.45	-3.95	4,077,302	92.91	87.66	92.06	96.91	26.14		116.5	13.0b	0.00%	$0.00		
tmx-quotemedia	gmcr	-4.29%	88.110	92.450	-3.950	4,077,302	92.910	87.660	92.060	96.910	26.140	142,036,711	119.60	12,514,854,606			0.77	
updown	gmcr	-4.29%	$88.11	$92.45	-$3.95	4,077,302	$92.91	$87.66	$92.06	$96.91	$26.14	142.03b	110.88	$13.03b			0.83	
wallstreetsurvivor	gmcr	-4.29%	88.11	92.45	-3.95	4,073,677	92.91	87.66		96.91	26.14		119.60	$13b			0.58	
yahoo-finance	gmcr	4.29%	88.11	92.62	3.95	4,077,102	92.83	87.66	92.06	96.91	26.14		110.97	12.51b			0.79	
ycharts-com	gmcr	-2.45%	89.80		-2.26					96.85	26.14		112.25	12.72b	0.00%		0.80	
zacks	gmcr	(-4.29%)	88.11		-3.95	vol.  4,076,702	92.91	87.66		96.91	26.14		86.04	13.84 b	0.00	0.00	1.07	
advfn	lea	-4.38	48.45	50.22	-2.22	1409770	50.54	48.27										
barchart	lea	-4.38%	48.45	50.22	-2.22	1,409,770	50.54	48.27	50.67	56.76	35.25		9.66	$5.10 b	0.96%	$0.50	+4.88	
barrons	lea	4.38%	48.45	50.22	-2.22	1.410m	50.54	48.27				108.12 million		$5.52 billion	1.03%	$0.12		
bloomberg	lea	-4.381%	48.450	50.220	-2.220	1,409,770	50.540	48.270		57.03	35.42	105.140mil	9.014	5,094.019mil	0.516	0.125 regular cash	5.375	
boston-com	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
bostonmerchant	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
business-insider	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
chron	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
cio-com	lea	-4.38%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704	9.908	5b	1	0.5		
cnn-money	lea	-4.38%	48.45	50.22	-2.22	1,409,327	50.54	48.27	50.67				9.9	$5.1b	1.03%			
easystockalterts	lea	-4.42%	48.45	50.22	-2.22	1409770	50.54	48.27	50.67	114.06	45.41		9.91				4.89	
eresearch-fidelity-com	lea	-4.38%	48.4500	50.2200	-2.2200	+34.31%	50.5400	48.2700	50.6700	57.0300	35.4150	105,140,000	4.33	$5.33b	$0.125000	06/22/11		
finance-abc7-com	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
financial-content	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-4.4%	$48.45	50.22	-2.22	1,409,770	50.54	48.27	50.67	57.03	35.41	105 mil	9.9	5 bil	1.0	0.50	4.88	
finviz	lea	-4.38%	48.45			1,409,627			50.67	-14.63%	37.49%	77.52m		3.93b		0.50	-15.84	
fool	lea	-4.38%	$48.45	$50.22	-2.22	1,409,627	$50.54	$48.27	$50.67	$57.03	$35.42		10.60	$5.09b		0.50		
foxbusiness	lea		$48.45		-2.22	1,411,470			$50.67									
google-finance	lea	(-4.38%)	48.45	50.22	-2.22	1.41m	50.54	48.27		57.03	35.42	105.14m	9.93	5.09b	1.03	0.12	4.88	
howthemarketworks	lea	-4.381%	48.45	50.22	-2.22	1,409,627	50.54	48.27	50.67									
hpcwire	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
insidestocks	lea	-4.38%	48.45	50.22	-2.22	1410127	50.54	48.27					price earnings ratio: 9.19					
investopedia	lea	-4.38 %	$48.45	50.22	-2.22				50.67									
investorguide	lea	-4.38%	48.45	50.22	-2.22		50.54	48.27		57.03	35.415		10.38	5.094b			4.881	
marketintellisearch	lea	-4.38 %	$48.45	$50.22	-2.22	1387.10k	$50.54	$48.27	$50.67			77.52m	0.00	3.93b	0.99 %		-15.84	
marketwatch	lea	-4.38%	$48.76	open: 50.22	-2.22	1,928	$50.54	$48.27	$50.67	$57.03	$35.42		9.93	$5.52b	1.03%	0.13	4.88	
minyanville	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
msn-money	lea	-4.38%	48.45	50.22	-2.22	1.41 mil	50.54	48.27	50.67	57.03	35.42	105.14 mil	9.91	5.33 bil	0.99%	0.50	4.88	
nasdaq-com	lea	4.38%	$ 48.45		2.22	1,409,627	$ 50.54	$ 48.27	$ 50.67	$ 57.03	$ 35.415	105,140,000	9.93	$ 5,094,033,000	0.99 %	$0.500000	$ 4.88	
optimum	lea	-4.38%	48.45 ( 4:15 pm edt)	50.22	-2.22	1,409,770	50.54	48.27	50.67	114.06	45.41	105.14m	9.9	5.1b	1.03	0.50	4.89	
paidcontent	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
pc-quote	lea	-4.38%	48.45	50.22	-2.22	1,409,770	50.54	48.27	50.67	57.03	35.42	112,583,344	10.60941	5,454,663,000		0.125		
personal-wealth-biz	lea	-4.38%	48.45	50.22	-2.22	1,411,470	50.54	48.27	50.67	57.03	35.415		10.38		0.49	0.25	4.881	
predictwallstreet	lea	-4.38%	48.45		-2.22	1,409,770												
raymond-james	lea	-4.38	48.45	50.22	-2.22	1,409,770	50.54	48.27	48.45	57.03	35.42		9.52				5.09	
renewable-energy-world	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
screamingmedia	lea																	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-4.38%	last trade: 48.45		change: -2.220								p/e ratio: 10.38					
smartmoney	lea	(-4.38%)	48.45	$50.22	-2.22	1,409,770	$50.54	$48.27	$50.67	$57.03	$35.42			5,327,400	0.99%	$0.13		
stocknod	lea	-4.381%	48.45 usd	50.22	-2.220	1,409,770	50.54	48.27	50.67	114.06	45.41	105,139,704						
stockpickr	lea	-4.38%	$48.45 -2.22 | -4.38%	50.22	-2.22	1.41m	50.54	48.27	50.67	57.03	35.42							
stocksmart	lea	%	$48.55	97.06		68,350	50.22	48.13										
stocktwits	lea	-4.36%	48.46		-2.21													
streetinsider-com	lea	4.38%	48.45	$50.22	-2.22	1,409,770	$50.54	$48.27	$50.67	$114.06	$45.41		9.91				$4.89	
thecramerreport	lea		50.67	51.80	-1.21	905531	51.80	50.33										
thestree	lea	-4.38%	$48.45	50.22	-2.22	1409770	50.54	48.27	50.67	-57.03	35.42	1.05139704e8		5.454647844e9				
tickerspy	lea	-4.38%	$48.45	50.22	-2.22	1,409,770	50.54	48.27	50.67	57.03	35.41		10.4	5.3b	0.99%	$0.12		
tmx-quotemedia	lea	-4.38%	48.450	50.220	-2.220	1,411,470	50.540	48.270	50.670	57.030	35.415	105,139,704	10.40	5,094,018,659	0.987	0.125 usd	4.89	
updown	lea	-4.38%	$48.45	$50.22	-$2.22	1,407,699	$50.54	$48.27	$50.67	$57.03	$35.42	105.14b	9.84	$5.45b			5.27	
wallstreetsurvivor	lea	-4.38%	48.45	50.22	-2.22	1,409,627	50.54	48.27		57.03	35.42		10.40	$5b	1.00%		4.06	
yahoo-finance	lea	4.38%	48.45	50.22	2.22	1,409,770	50.54	48.27	50.67	57.03	35.42		9.93	5.09b	0.90%	0.50	4.88	
ycharts-com	lea	-4.36%	48.46		-2.21					57.03	35.41		9.92	5.10b	1.05%		4.88	
zacks	lea	(-4.38%)	48.45		-2.22	vol.  1,409,770	50.54	48.27		57.03	35.42		9.44	5.33 b	0.99	0.50	5.37	
advfn	wlt	-2.94	123.59	126.34	-3.74	1947305	128.32	123.05										
barchart	wlt	-2.94%	123.59	125.82	-3.74	1,947,305	128.32	123.05	127.33	143.63	66.01		15.65	$6.57 b	0.38%	$0.50	+7.96	
barrons	wlt	2.94%	123.59	126.34	-3.74	1.940m	128.32	123.05				53.70 million		$8.20 billion	0.40%	$0.12		
bloomberg	wlt	-2.937%	123.590	126.340	-3.740	1,947,305	128.320	123.050		143.76	66.23	62.294mil	15.183	7,698.914mil	0.405	0.125 regular cash	8.140	
boston-com	wlt	-2.937%	123.59 usd	126.34	-3.740	1,947,305	128.32	123.05	127.33	143.76	66.23	62,293,992						
bostonmerchant	wlt	-2.937%	123.59 usd	126.34	-3.740	1,947,305	128.32	123.05	127.33	143.76	66.23	62,293,992						
business-insider	wlt	-2.937%	123.59 usd	126.34	-3.740	1,947,305	128.32	123.05	127.33	143.76	66.23	62,293,992						
chron	wlt	-2.937%	123.59 usd	126.34	-3.740	1,947,305	128.32	123.05	127.33	143.76	66.23	62,293,992						
cio-com	wlt	-2.94%	123.59 usd	126.34	-3.740	1,947,305	128.32	123.05	127.33	143.76	66.23	62,293,992	17.17	8b	0.4	0.5		
cnn-money	wlt	-2.94%	123.59	126.34	-3.74	1,939,107	128.32	123.05	127.33				17.2	$7.7b	0.40%			
easystockalterts	wlt	-2.96%	123.59	126.34	-3.74	1947305	128.32	123.05	127.33	143.76	66.23		17.17				7.20	
eresearch-fidelity-com	wlt	-2.94%	123.5900	126.3400	-3.7400	+74.11%	128.3200	123.0500	127.3300	143.7600	66.2300	62,226,000	1.16	$7.92b	$0.125000	06/03/11		
finance-abc7-com	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
finance-abc7chicago-com	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
financial-content	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
finapps-forbes-com	wlt	-2.9%	$123.59	126.34	-3.74	1,944,287	128.32	123.05	127.33	143.76	66.23	62 mil	15.5	8 bil	0.4	0.50	7.96	
finviz	wlt	-2.94%	123.59			1,944,287			127.33	-13.95%	87.23%	62.23m	15.92	7.92b		0.50	8.00	
fool	wlt	-2.94%	$123.59	$126.34	-3.74	1,944,287	$128.32	$123.05	$127.33	$143.76	$66.23		16.60	$7.70b	0.60%	0.50		
foxbusiness	wlt		$123.59		-3.74	1,950,605			$127.33									
google-finance	wlt	(-2.94%)	123.59	126.34	-3.74	1.95m	128.32	123.05		143.76	66.23	53.20m	15.44	6.58b	0.40	0.12	8.00	
howthemarketworks	wlt	-2.937%	123.59	126.34	-3.74	1,939,607	128.32	123.05	127.33									
hpcwire	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
insidestocks	wlt	-2.94%	123.59	125.82	-3.74	1939707	128.32	123.05					price earnings ratio: 15.43					
investopedia	wlt	-2.94 %	$123.59	126.34	-3.74				127.33									
investorguide	wlt	-2.94%	123.59	126.34	-3.74		128.32	123.05		143.76	66.23		16.01	7.699b			7.954	
marketintellisearch	wlt	-2.94 %	$123.59	$126.34	-3.74	1922.90k	$128.32	$123.05	$127.33			62.23m	15.92	7.92b	0.39 %		8.00	
marketwatch	wlt	-2.94%	$125.33	open: 126.34	-3.74	13,466	$128.32	$123.05	$127.33	$143.76	$66.23		15.43	$8.20b	0.40%	0.13	8.01	
minyanville	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
msn-money	wlt	-2.94%	123.59	126.34	-3.74	1.94 mil	128.32	123.05	127.33	143.76	66.23	62.23 mil	15.47	7.92 bil	0.39%	0.50	7.96	
nasdaq-com	wlt	2.94%	$ 123.59		3.74	1,944,287	$ 128.32	$ 123.05	$ 127.33	$ 143.76	$ 66.23	62,294,000	15.53	$ 7,698,915,460	0.39 %	$0.500000	$ 7.96	
optimum	wlt	-2.94%	123.59 ( 4:15 pm edt)	126.34	-3.74	1,944,287	128.32	123.05	127.33	143.76	66.23	62.29m	17.2	7.7b	0.40	0.50	7.20	
paidcontent	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
pc-quote	wlt	-2.94%	123.59	126.34	-3.74	1,947,305	128.32	123.05	127.33	143.76	66.23	66,033,957	16.39675	8,161,137,000		0.125		
personal-wealth-biz	wlt	-2.94%	123.59	126.34	-3.74	1,950,605	128.32	123.05	127.33	143.76	66.23		16.01		0.39	0.50	7.954	
predictwallstreet	wlt	-2.94%	123.59		-3.74	1,944,287												
raymond-james	wlt	-2.94	123.59	126.34	-3.74	1,944,287	128.32	123.05	123.59	143.76	66.23		15.30				8.08	
renewable-energy-world	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
screamingmedia	wlt																	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	-2.94%	last trade: 123.59		change: -3.740								p/e ratio: 16.01					
smartmoney	wlt	(-2.94%)	123.59	$126.34	-3.74	1,944,287	$128.32	$123.05	$127.33	$143.76	$66.23			7,931,900	0.39%	$0.13		
stocknod	wlt	-2.937%	123.59 usd	126.34	-3.740	1,944,287	128.32	123.05	127.33	143.76	66.23	62,293,992						
stockpickr	wlt	-2.94%	$123.59 -3.74 | -2.94%	125.71	-3.74	1.94m	128.32	123.05	127.33	143.76	66.23							
stocksmart	wlt	%	$122.13	128.8		154,421	126.52	121.81										
stocktwits	wlt	-2.97%	123.55		-3.78													
streetinsider-com	wlt	2.94%	123.59	$126.34	-3.74	1,944,287	$128.32	$123.05	$127.33	$143.76	$66.23		17.17				$7.20	
thecramerreport	wlt		127.33	131.28	-3.68	2211106	131.43	125.67										
thestree	wlt	-2.94%	$123.59	125.71	-3.74	1944287	128.32	123.05	127.33	-143.76	66.23	6.2293992e7		8.161135892e9				
tickerspy	wlt	-2.94%	$123.59	126.34	-3.74	1,944,287	128.32	123.05	127.33	143.76	66.23		15.9	6.7b	0.39%	$0.12		
tmx-quotemedia	wlt	-2.94%	123.590	126.340	-3.740	1,950,605	128.320	123.050	127.330	143.760	66.230	62,225,827	16.00	7,690,489,959	0.393	0.125 usd		
updown	wlt	-2.94%	$123.59	$126.34	-$3.74	1,933,739	$128.32	$123.05	$127.33	$143.76	$66.23	62.29b	16.33	$8.16b			8.02	
wallstreetsurvivor	wlt	-2.94%	123.59	126.34	-3.74	1,939,607	128.32	123.05		143.76	66.23		16.00	$8b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	2.94%	123.59	126.34	3.74	1,944,287	128.32	123.05	127.33	143.76	66.23		15.54	7.70b	0.40%	0.50	7.95	
ycharts-com	wlt	-2.97%	123.55		-3.78					143.76	66.23		15.56	6.57b	0.41%		7.94	
zacks	wlt	(-2.94%)	123.59		-3.74	vol.  1,947,305	128.32	123.05		143.76	66.23		15.21	7.93 b	0.39	0.50	8.37	
advfn	pike	-5.58	8.63	9.04	-0.51	46688	9.04	8.57										
barchart	pike	-5.58%	8.63	9.04	-0.51	46,688	9.04	8.57	9.14	10.49	6.66		0.00	$289.97 m			-0.14	
barrons	pike	5.58%	8.63	9.04	-0.51	45,013	9.04	8.57				33.13 million		$317.68 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	-5.580%	8.630	9.040	-0.510	46,688	9.040	8.570		10.49	6.66	33.652mil		290.413mil			-0.130	
boston-com	pike	-5.580%	8.630 usd	9.040	-0.5100	46,688	9.040	8.570	9.140	10.49	6.660	33,651,559						
bostonmerchant	pike	-5.580%	8.630 usd	9.040	-0.5100	46,688	9.040	8.570	9.140	10.49	6.660	33,651,559						
business-insider	pike	-5.580%	8.630 usd	9.040	-0.5100	46,688	9.040	8.570	9.140	10.49	6.660	33,651,559						
chron	pike	-5.580%	8.630 usd	9.040	-0.5100	46,688	9.040	8.570	9.140	10.49	6.660	33,651,559						
cio-com	pike	-5.58%	8.630 usd	9.040	-0.5100	46,688	9.040	8.570	9.140	10.49	6.660	33,651,559		290m				
cnn-money	pike	-5.58%	8.63	8.96	-0.51	46,149	9.04	8.57	9.14				nm	$290.4m				
easystockalterts	pike	-5.64%	8.63	9.04	-0.51	46688	9.04	8.57	9.14	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	-5.58%	8.6300	9.0400	-0.5100	-4.49%	9.0400	8.5700	9.1400	10.4900	6.6600	33,652,000	12.93	$307.58m				
finance-abc7-com	pike	-5.580%	8.630 usd	9.040	-0.5100	46,149	9.040	8.570	9.140	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	-5.580%	8.630 usd	9.040	-0.5100	46,149	9.040	8.570	9.140	10.49	6.660	33,651,559						
financial-content	pike	-5.580%	8.630 usd	9.040	-0.5100	46,149	9.040	8.570	9.140	10.49	6.660	33,651,559						
finapps-forbes-com	pike	-5.6%	$8.63	9.04	-0.51	46,149	9.04	8.57	9.14	10.49	6.66	34 mil		290 mil	0.0	0.00	-0.14	
finviz	pike	-5.58%	8.63			46,149			9.14	-17.73%	29.58%	33.65m		290.40m			-0.14	
fool	pike	-5.58%	$8.63	$9.04	-0.51	46,149	$9.04	$8.57	$9.14	$10.49	$6.66		0.00	$290.41m				
foxbusiness	pike		$8.63		-0.51	46,688			$9.14									
google-finance	pike	(-5.58%)	8.63	9.04	-0.51	46,149.00	9.04	8.57		10.49	6.66	33.65m		290.41m			-0.14	
howthemarketworks	pike	-5.58%	8.63	9.04	-0.51	45,013	9.04	8.57	9.14									
hpcwire	pike	-5.580%	8.630 usd	9.040	-0.5100	46,688	9.040	8.570	9.140	10.49	6.660	33,651,559						
insidestocks	pike	-5.58%	8.63	9.04	-0.51	46600	9.04	8.57										
investopedia	pike	-5.58 %	$8.63	9.04	-0.51				9.14									
investorguide	pike	-5.58%	8.63	9.04	-0.51		9.04	8.57		10.49	6.66			290.4m			-0.149	
marketintellisearch	pike	-5.58 %	$8.63	$9.04	-0.51	29.90k	$9.04	$8.57	$9.14			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	-5.58%	$8.63	open: 9.04	-0.51	1,675	$9.04	$8.57	$9.14	$10.49	$6.66			$317.68m				
minyanville	pike	-5.580%	8.630 usd	9.040	-0.5100	46,149	9.040	8.570	9.140	10.49	6.660	33,651,559						
msn-money	pike	-5.58%	8.63	9.04	-0.51	46,149	9.04	8.57	9.14	10.49	6.66	33.65 mil	-57.53	307.58 mil			-0.14	
nasdaq-com	pike	5.58%	$ 8.63		0.51	46,149	$ 9.04	$ 8.57	$ 9.14	$ 10.49	$ 6.66	33,652,000		$ 290,416,760			$ -0.14	
optimum	pike	-5.58%	8.63 ( 4:15 pm edt)	9.04	-0.51	46,149	9.04	8.57	9.14	10.49	6.66	33.65m		290.4m			-0.15	
paidcontent	pike	-5.580%	8.630 usd	9.040	-0.5100	46,149	9.040	8.570	9.140	10.49	6.660	33,651,559						
pc-quote	pike	-5.58%	8.63	9.04	-0.51	46,688	9.04	8.57	9.14	10.49	6.66	36,654,554	-62.66667	316,329,000				
personal-wealth-biz	pike	-5.58%	8.63	9.04	-0.51	46,688	9.04	8.57	9.14	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	-5.58%	8.63		-0.51	46,149												
raymond-james	pike	-5.58	8.63	9.04	-0.51	46,149	9.04	8.57	8.63	10.49	6.66						-0.14	
renewable-energy-world	pike	-5.580%	8.630 usd	9.040	-0.5100	46,149	9.040	8.570	9.140	10.49	6.660	33,651,559						
screamingmedia	pike																	
scroli	pike	%	pike			0												
simple-stock-quotes	pike	-5.58%	last trade: 8.63		change: -0.510													
smartmoney	pike	(-5.58%)	8.63	$9.04	-0.51	46,149	$9.04	$8.57	$9.14	$10.49	$6.66			307,600	0.00%	$0.00		
stocknod	pike	-5.580%	8.630 usd	9.040	-0.5100	46,149	9.040	8.570	9.140	10.49	6.660	33,651,559						
stockpickr	pike	-5.58%	$8.63 -0.51 | -5.58%	9.04	-0.51	46.15k	9.04	8.57	9.14	10.49	6.66							
stocksmart	pike	%	$8.45	8.86		3,432	8.88	8.45										
stocktwits	pike	-5.58%	8.63		-0.51													
streetinsider-com	pike	5.58%	8.63	$9.04	-0.51	46,149	$9.04	$8.57	$9.14	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.14	9.35	-0.26	24825	9.45	9.021										
thestree	pike	-5.58%	$8.63	9.04	-0.51	46149	9.04	8.57	9.14	-10.49	6.66	3.3651559e7		3.16324655e8				
tickerspy	pike	-5.58%	$8.63	9.04	-0.51	46,149	9.04	8.57	9.14	10.49	6.66		-60.9	307.5m	0.00%	$0.00		
tmx-quotemedia	pike	-5.58%	8.630	9.040	-0.510	46,688	9.040	8.570	9.140	10.490	6.660	33,651,559		290,412,954			-0.15	
updown	pike	-5.58%	$8.63	$9.04	-$0.51	45,013	$9.04	$8.57	$9.14	$10.49	$6.66	33.65b		$316m			-0.14	
wallstreetsurvivor	pike	-5.58%	8.63	9.04	-0.51	45,013	9.04	8.57		10.49	6.66			$308m			-0.41	
yahoo-finance	pike	5.58%	8.63	9.04	0.51	46,149	9.04	8.57	9.14	10.49	6.66			290.41m			-0.15	
ycharts-com	pike	-5.58%	8.63		-0.51					10.49	6.66			289.97m	0.00%		-0.15	
zacks	pike	(-5.58%)	8.63		-0.51	vol.  46,149	9.04	8.57		10.49	6.66			307.58 m	0.00	0.00	-.13	
advfn	egn	-2.01	59.96	61.06	-1.23	587610	61.28	59.91										
barchart	egn	-2.01%	59.96	61.06	-1.23	493,757	61.28	59.91	61.19	65.30	41.78		15.23	$4.32 b	0.87%	$0.54	+3.72	
barrons	egn	2.01%	59.96	61.06	-1.23	570,493	61.28	59.91				72.05 million		$4.48 billion	0.90%	$0.14		
bloomberg	egn	-2.010%	59.960	61.060	-1.230	587,610	61.280	59.910		65.44	42.09	72.075mil	14.805	4,321.614mil	0.884	0.135 regular cash	4.050	
boston-com	egn	-2.010%	59.96 usd	61.06	-1.230	587,610	61.28	59.91	61.19	65.02	42.09	72,074,957						
bostonmerchant	egn	-2.010%	59.96 usd	61.06	-1.230	587,610	61.28	59.91	61.19	65.02	42.09	72,074,957						
business-insider	egn	-2.010%	59.96 usd	61.06	-1.230	587,610	61.28	59.91	61.19	65.02	42.09	72,074,957						
chron	egn	-2.010%	59.96 usd	61.06	-1.230	587,610	61.28	59.91	61.19	65.02	42.09	72,074,957						
cio-com	egn	-2.01%	59.96 usd	61.06	-1.230	587,610	61.28	59.91	61.19	65.02	42.09	72,074,957	16.12	4b	0.9	0.54		
cnn-money	egn	-2.01%	59.96	61.06	-1.23	577,010	61.28	59.91	61.19				16.1	$4.3b	0.90%			
easystockalterts	egn	-2.01%	59.96	61.06	-1.23	586910	61.28	59.91	61.19	65.02	42.09		16.12				3.72	
eresearch-fidelity-com	egn	-2.01%	59.9600	61.0600	-1.2300	+29.58%	61.2800	59.9100	61.1900	65.4400	42.0900	72,075,000	2.72	$4.41b	$0.135000	06/01/11		
finance-abc7-com	egn	-2.010%	59.96 usd	61.06	-1.230	587,310	61.28	59.91	61.19	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	-2.010%	59.96 usd	61.06	-1.230	587,310	61.28	59.91	61.19	65.02	42.09	72,074,957						
financial-content	egn	-2.010%	59.96 usd	61.06	-1.230	587,310	61.28	59.91	61.19	65.02	42.09	72,074,957						
finapps-forbes-com	egn	-2.0%	$59.96	61.06	-1.23	587,310	61.28	59.91	61.19	65.44	42.09	72 mil	16.2	4 bil	0.9	0.54	3.71	
finviz	egn	-2.01%	59.96			586,766			61.19	-8.17%	43.50%	72.07m	16.45	4.41b		0.54	3.72	
fool	egn	-2.01%	$59.96	$61.06	-1.23	587,310	$61.28	$59.91	$61.19	$65.44	$42.09		16.60	$4.32b	1.20%	0.54		
foxbusiness	egn		$59.96		-1.23	588,827			$61.19									
google-finance	egn	(-2.01%)	59.96	61.06	-1.23	587,610.00	61.28	59.91		65.44	42.09	72.07m	16.12	4.32b	0.90	0.14	3.72	
howthemarketworks	egn	-2.01%	59.96	61.06	-1.23	587,310	61.28	59.91	61.19									
hpcwire	egn	-2.010%	59.96 usd	61.06	-1.230	587,610	61.28	59.91	61.19	65.02	42.09	72,074,957						
insidestocks	egn	-2.01%	59.96	61.06	-1.23	587610	61.28	59.91					price earnings ratio: 14.80					
investopedia	egn	-2.01 %	$59.96	61.06	-1.23				61.19									
investorguide	egn	-2.01%	59.96	61.06	-1.23		61.28	59.91		65.44	42.09		16.44	4.322b			3.721	
marketintellisearch	egn	-2.01 %	$59.96	$61.06	-1.23	573.60k	$61.28	$59.91	$61.19			72.07m	16.45	4.41b	0.88 %		3.72	
marketwatch	egn	-2.01%	$59.96	open: 61.06	-1.23	18,534	$61.28	$59.91	$61.19	$65.44	$42.09		16.14	$4.48b	0.90%	0.14	3.71	
minyanville	egn	-2.010%	59.96 usd	61.06	-1.230	587,310	61.28	59.91	61.19	65.02	42.09	72,074,957						
msn-money	egn	-2.01%	59.96	61.06	-1.23	587,310	61.28	59.91	61.19	65.44	42.09	72.07 mil	16.12	4.41 bil	0.88%	0.54	3.72	
nasdaq-com	egn	2.01%	$ 59.96		1.23	577,010	$ 61.28	$ 59.91	$ 61.19	$ 65.44	$ 42.09	72,075,000	16.12	$ 4,321,617,000	0.88 %	$0.540000	$ 3.72	
optimum	egn	-2.01%	59.96 ( 4:02 pm edt)	61.06	-1.23	577,010	61.28	59.91	61.19	65.02	42.09	72.07m	16.1	4.3b	0.90	0.54	3.72	
paidcontent	egn	-2.010%	59.96 usd	61.06	-1.230	587,310	61.28	59.91	61.19	65.02	42.09	72,074,957						
pc-quote	egn	-2.01%	59.96	61.06	-1.23	588,827	61.28	59.91	61.19	65.44	42.09	74,310,812	16.61828	4,455,676,000		0.135		
personal-wealth-biz	egn	-2.01%	59.96	61.06	-1.23	588,827	61.28	59.91	61.19	65.44	42.09		16.44		0.87	0.53	3.721	
predictwallstreet	egn	-2.01%	59.96		-1.23	587,310												
raymond-james	egn	-2.01	59.96	61.06	-1.23	587,310	61.28	59.91	59.96	65.44	42.09		16.08				3.73	
renewable-energy-world	egn	-2.010%	59.96 usd	61.06	-1.230	587,310	61.28	59.91	61.19	65.02	42.09	72,074,957						
screamingmedia	egn																	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	-2.01%	last trade: 59.96		change: -1.230								p/e ratio: 16.44					
smartmoney	egn	(-2.01%)	59.96	$61.06	-1.23	587,310	$61.28	$59.91	$61.19	$65.44	$42.09			4,410,300	0.88%	$0.14		
stocknod	egn	-2.010%	59.96 usd	61.06	-1.230	587,310	61.28	59.91	61.19	65.02	42.09	72,074,957						
stockpickr	egn	-2.01%	$59.96 -1.23 | -2.01%	61.06	-1.23	587.31k	61.28	59.91	61.19	65.44	42.09							
stocksmart	egn	%	$61.14	48.28		49,712	62.63	60.95										
stocktwits	egn	-1.98%	59.98		-1.21													
streetinsider-com	egn	2.01%	59.96	$61.06	-1.23	586,910	$61.28	$59.91	$61.19	$65.02	$42.09		16.12				$3.72	
thecramerreport	egn		61.19	61.75	-0.63	351443	61.82	61.05										
thestree	egn	-2.01%	$59.96	61.06	-1.23	587310	61.28	59.91	61.19	-65.44	42.09	7.2074957e7		4.455673842e9				
tickerspy	egn	-2.01%	$59.96	61.06	-1.23	577,010	61.28	59.91	61.19	65.44	42.09		16.4	4.4b	0.88%	$0.14		
tmx-quotemedia	egn	-2.01%	59.960	61.060	-1.230	588,827	61.280	59.910	61.190	65.440	42.090	72,074,957	16.40	4,321,614,422	0.882	0.135 usd	3.72	
updown	egn	-2.01%	$59.96	$61.06	-$1.23	570,593	$61.28	$59.91	$61.19	$65.44	$42.09	72.07b	16.56	$4.45b			3.73	
wallstreetsurvivor	egn	-2.01%	59.96	61.06	-1.23	587,610	61.28	59.91		65.44	42.09		16.40	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	2.01%	59.96	61.06	1.23	587,166	61.28	59.91	61.19	65.44	42.09		16.11	4.32b	0.90%	0.54	3.72	
ycharts-com	egn	-1.98%	59.98		-1.21					65.44	42.09		16.08	4.32b	0.92%		3.73	
zacks	egn	(-2.01%)	59.96		-1.23	vol.  587,610	61.28	59.91		65.44	42.09		15.07	4.41 b	0.88	0.54	4.06	
advfn	cgx	-1.71	51.87	52.27	-0.9	45965	52.9	51.78										
barchart	cgx	-1.71%	51.87	52.27	-0.90	45,965	52.90	51.78	52.77	60.84	33.64		15.46	$586.13 m			+3.56	
barrons	cgx	1.71%	51.87	52.27	-0.90	45,166	52.90	51.78				11.60 million		$591.48 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-1.706%	51.870	52.270	-0.900	45,965	52.900	51.780		60.84	33.71	11.064mil	15.167	573.901mil			3.420	
boston-com	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
bostonmerchant	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
business-insider	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
chron	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
cio-com	cgx	-1.71%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171	14.53	567m				
cnn-money	cgx	-1.71%	51.87	52.27	-0.90	45,166	52.90	51.78	52.77				14.5	$573.9m				
easystockalterts	cgx	-1.72%	51.87	52.27	-0.90	45965	52.90	51.78	52.77	60.84	33.71		14.53				3.57	
eresearch-fidelity-com	cgx	-1.71%	51.8700	52.2700	-0.9000	+19.85%	52.9000	51.7800	52.7700	60.8400	33.7100	10,925,000	6.97	$576.51m				
finance-abc7-com	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
finance-abc7chicago-com	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
financial-content	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
finapps-forbes-com	cgx	-1.7%	$51.87	52.27	-0.90	45,965	52.90	51.78	52.77	60.84	33.71	11 mil	14.6	567 mil	0.0	0.00	3.56	
finviz	cgx	-1.71%	51.87			45,965			52.77	-14.74%	53.87%	10.93m	14.57	566.94m			3.56	
fool	cgx	-1.71%	$51.87	$52.27	-0.90	45,965	$52.90	$51.78	$52.77	$60.84	$33.71		15.20	$573.90m				
foxbusiness	cgx		$51.87		-0.90	46,363			$52.77									
google-finance	cgx	(-1.71%)	51.87	52.27	-0.90	45,965.00	52.90	51.78		60.84	33.71	11.30m	14.55	586.23m			3.56	
howthemarketworks	cgx	-1.706%	51.87	52.27	-0.9	45,166	52.9	51.78	52.77									
hpcwire	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
insidestocks	cgx	-1.71%	51.87	52.27	-0.90	45166	52.90	51.78					price earnings ratio: 14.37					
investopedia	cgx	-1.71 %	$51.87	52.27	-0.90				52.77									
investorguide	cgx	-1.71%	51.87	52.27	-0.90		52.90	51.78		60.84	33.71		14.78	573.9m			3.57	
marketintellisearch	cgx	-1.71 %	$51.87	$52.27	-0.90	36.70k	$52.90	$51.78	$52.77			10.93m	14.82	0.58b	0.0 %		3.56	
marketwatch	cgx	-1.71%	$51.87	open: 52.27	-0.90	799	$52.90	$51.78	$52.77	$60.84	$33.71		14.37	$591.48m			3.61	
minyanville	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
msn-money	cgx	-1.71%	51.87	52.27	-0.90	45,965	52.90	51.78	52.77	60.84	33.71	10.93 mil	14.53	576.52 mil			3.57	
nasdaq-com	cgx	1.71%	$ 51.87		0.90	45,965	$ 52.90	$ 51.78	$ 52.77	$ 60.84	$ 33.71	10,925,000	14.57	$ 566,679,750			$ 3.56	
optimum	cgx	-1.71%	51.87 ( 4:15 pm edt)	52.27	-0.90	45,965	52.90	51.78	52.77	60.84	33.71	10.93m	14.5	566.7m			3.57	
paidcontent	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
pc-quote	cgx	-1.71%	51.87	52.27	-0.90	45,965	52.9	51.78	52.77	60.84	33.71	11,230,403	14.93557	582,521,000				
personal-wealth-biz	cgx	-1.71%	51.87	52.27	-0.90	46,363	52.90	51.78	52.77	60.84	33.71		14.78			0.00	3.57	
predictwallstreet	cgx	-1.71%	51.87		-0.90	45,965												
raymond-james	cgx	-1.71	51.87	52.27	-0.90	45,965	52.90	51.78	51.87	60.84	33.71		14.29				3.63	
renewable-energy-world	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
screamingmedia	cgx																	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-1.71%	last trade: 51.87		change: -0.900								p/e ratio: 14.78					
smartmoney	cgx	(-1.71%)	51.87	$52.27	-0.90	45,965	$52.90	$51.78	$52.77	$60.84	$33.71			576,500	0.00%	$0.00		
stocknod	cgx	-1.706%	51.87 usd	52.27	-0.9000	45,965	52.90	51.78	52.77	60.84	33.71	10,925,171						
stockpickr	cgx	-1.71%	$51.87 -0.90 | -1.71%	52.27	-0.90	45.97k	52.90	51.78	52.77	60.84	33.71							
stocksmart	cgx	%	$53.21	48.45		3,206	54.69	53.21										
stocktwits	cgx	-1.71%	51.87		-0.90													
streetinsider-com	cgx	1.71%	51.87	$52.27	-0.9	45,965	$52.90	$51.78	$52.77	$60.84	$33.71		14.53				$3.57	
thecramerreport	cgx		52.77	53.19	-0.55	21335	53.39	52.65										
thestree	cgx	-1.71%	$51.87	52.27	-0.9	45965	52.9	51.78	52.77	-60.84	33.71	1.1064211e7		5.82530118e8				
tickerspy	cgx	-1.71%	$51.87	52.27	-0.90	45,965	52.90	51.78	52.77	60.84	33.71		14.8	584.2m	0.00%	$0.00		
tmx-quotemedia	cgx	-1.71%	51.870	52.270	-0.900	46,363	52.900	51.780	52.770	60.840	33.710	11,064,211	14.80	573,900,625			3.57	
updown	cgx	-1.71%	$51.87	$52.27	-$0.90	45,166	$52.90	$51.78	$52.77	$60.84	$33.71	11.06b	14.69	$590m			3.63	
wallstreetsurvivor	cgx	-1.71%	51.87	52.27	-0.90	45,166	52.90	51.78		60.84	33.71		14.80	$577m			3.57	
yahoo-finance	cgx	1.71%	51.87	52.27	0.90	45,965	52.90	51.78	52.77	60.84	33.71		14.53	573.89m			3.57	
ycharts-com	cgx	-1.71%	51.87		-0.90					60.84	33.71		14.53	586.13m	0.00%		3.57	
zacks	cgx	(-1.71%)	51.87		-0.90	vol.  45,965	52.90	51.78		60.84	33.71		15.3	583.85 m	0.00	0.00	3.45	
advfn	uil	-1.39	32.62	32.94	-0.46	481596	33.02	32.56										
barchart	uil	-1.39%	32.62	32.94	-0.46	481,596	33.02	32.56	33.08	33.88	24.44		15.80	$1.65 b	5.21%	$1.73	+2.09	
barrons	uil	1.39%	32.62	32.94	-0.46	476,738	33.02	32.56				36.08 million		$1.68 billion	5.30%	$0.43		
bloomberg	uil	-1.391%	32.620	32.940	-0.460	481,596	33.020	32.560		34.34	25.72	50.527mil	10.489	1,648.178mil	5.297	0.432 regular cash	3.110	
boston-com	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
bostonmerchant	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
business-insider	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
chron	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
cio-com	uil	-1.39%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613	16.23	2b	5.2	1.73		
cnn-money	uil	-1.39%	32.62	32.94	-0.46	476,738	33.02	32.56	33.08				16.2	$1.6b	5.30%			
easystockalterts	uil	-1.40%	32.62	32.94	-0.46	481596	33.02	32.56	33.08	34.34	25.72		16.23				2.01	
eresearch-fidelity-com	uil	-1.39%	32.6200	32.9400	-0.4600	+19.60%	33.0200	32.5600	33.0800	34.3400	25.7200	50,527,000	12.03	$1.67b	$0.432000	07/01/11		
finance-abc7-com	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
finance-abc7chicago-com	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
financial-content	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
finapps-forbes-com	uil	-1.4%	$32.62	32.94	-0.46	481,596	33.02	32.56	33.08	34.34	25.72	51 mil	15.5	2 bil	5.3	1.73	2.10	
finviz	uil	-1.39%	32.62			481,596			33.08	-3.71%	33.52%	50.53m	15.75	1.67b		1.73	2.10	
fool	uil	-1.39%	$32.62	$32.94	-0.46	477,008	$33.02	$32.56	$33.08	$34.34	$25.72		16.50	$1.65b	6.40%	1.73		
foxbusiness	uil		$32.62		-0.46	487,072			$33.08									
google-finance	uil	(-1.39%)	32.62	32.94	-0.46	481,596.00	33.02	32.56		34.34	25.72	50.53m	15.56	1.65b	5.30	0.43	2.10	
howthemarketworks	uil	-1.391%	32.62	32.94	-0.46	476,738	33.02	32.56	33.08									
hpcwire	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
insidestocks	uil	-1.39%	32.62	32.94	-0.46	476738	33.02	32.56										
investopedia	uil	-1.39 %	$32.62	32.94	-0.46				33.08									
investorguide	uil	-1.39%	32.62	32.94	-0.46		33.02	32.56		34.34	25.72		15.04	1.648b			2.199	
marketintellisearch	uil	-1.39 %	$32.62	$32.94	-0.46	424.00k	$33.02	$32.56	$33.08			50.53m	15.75	1.67b	5.22 %		2.10	
marketwatch	uil	-1.39%	$32.62	open: 32.94	-0.46	7,011	$33.02	$32.56	$33.08	$34.34	$25.72		18.27	$1.68b	5.30%	0.43	1.79	
minyanville	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
msn-money	uil	-1.39%	32.62	32.94	-0.46	481,596	33.02	32.56	33.08	34.34	25.72	50.53 mil	16.23	1.67 bil	5.22%	1.73	2.10	
nasdaq-com	uil	1.39%	$ 32.62		0.46	481,596	$ 33.02	$ 32.56	$ 33.08	$ 34.34	$ 25.72	50,527,000	15.61	$ 1,648,190,740	5.22 %	$1.728000	$ 2.09	
optimum	uil	-1.39%	32.62 ( 4:15 pm edt)	32.94	-0.46	481,596	33.02	32.56	33.08	34.34	25.72	50.53m	16.2	1.6b	5.30	1.73	2.01	
paidcontent	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
pc-quote	uil	-1.39%	32.62	32.94	-0.46	485,396	33.02	32.56	33.08	34.34	25.72	51,378,927	16.50249	1,675,981,000		0.432		
personal-wealth-biz	uil	-1.39%	32.62	32.94	-0.46	487,072	33.02	32.56	33.08	34.34	25.72		15.04		5.22	1.728	2.199	
predictwallstreet	uil	-1.39%	32.62		-0.46	481,596												
raymond-james	uil	-1.39	32.62	32.94	-0.46	481,596	33.02	32.56	32.62	34.34	25.72		15.39				2.12	
renewable-energy-world	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
screamingmedia	uil																	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	-1.39%	last trade: 32.62		change: -0.460								p/e ratio: 15.04					
smartmoney	uil	(-1.39%)	32.62	$32.94	-0.46	481,596	$33.02	$32.56	$33.08	$34.34	$25.72			1,671,400	5.23%	$0.43		
stocknod	uil	-1.391%	32.62 usd	32.94	-0.4600	481,596	33.02	32.56	33.08	34.34	25.72	50,526,613						
stockpickr	uil	-1.39%	$32.62 -0.46 | -1.39%	32.94	-0.46	481.60k	33.02	32.56	33.08	34.34	25.72							
stocksmart	uil	%	$32.61	30.07		37,668	33.25	32.61										
stocktwits	uil	-1.39%	32.62		-0.46													
streetinsider-com	uil	1.39%	32.62	$32.94	-0.46	481,596	$33.02	$32.56	$33.08	$34.34	$25.72		16.23				$2.01	
thecramerreport	uil		33.08	33.21	-0.09	333773	33.22	32.88										
thestree	uil	-1.39%	$32.62	32.94	-0.46	481596	33.02	32.56	33.08	-34.34	25.72	5.0526613e7		1.675967753e9				
tickerspy	uil	-1.39%	$32.62	32.94	-0.46	481,596	33.02	32.56	33.08	34.34	25.72		16.5	1.6b	5.22%	$0.43		
tmx-quotemedia	uil	-1.39%	32.620	32.940	-0.460	487,072	33.020	32.560	33.080	34.340	25.720	50,526,613	16.50	1,648,178,116	5.224	0.432 usd	2.01	
updown	uil	-1.39%	$32.62	$32.94	-$0.46	474,088	$33.02	$32.56	$33.08	$34.34	$25.72	50.52b	14.91	$1.67b			2.22	
wallstreetsurvivor	uil	-1.39%	32.62	32.94	-0.46	476,738	33.02	32.56		34.34	25.72		16.50	$2b	5.20%	1.73 -	1.52	
yahoo-finance	uil	1.39%	32.62	32.94	0.46	481,596	33.02	32.56	33.08	34.34	25.72		14.83	1.65b	5.20%	1.73	2.20	
ycharts-com	uil	-1.39%	32.62		-0.46					34.34	25.72		16.23	1.65b	5.27%		2.01	
zacks	uil	(-1.39%)	32.62		-0.46	vol.  481,596	33.02	32.56		34.34	25.72		15.75	1.67 b	5.22	1.73	2.1	
advfn	uhs	-4.03	50.49	52.27	-2.12	1605391	52.27	50.37										
barchart	uhs	-4.03%	50.49	52.27	-2.12	1,605,391	52.27	50.37	52.61	56.41	30.36		17.25	$4.92 b	0.39%	$0.20	+2.77	
barrons	uhs	4.03%	50.49	52.27	-2.12	1.596m	52.27	50.37										
bloomberg	uhs	-4.030%	50.490	52.270	-2.120	1,605,391	52.270	50.370		56.46	30.51	90.331mil	15.162	4,634.609mil	0.396	0.050 regular cash	2.970	
boston-com	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,391	52.27	50.37	52.61	56.46	9.470	90,330,760						
bostonmerchant	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,391	52.27	50.37	52.61	56.46	9.470	90,330,760						
business-insider	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,391	52.27	50.37	52.61	56.46	9.470	90,330,760						
chron	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
cio-com	uhs	-4.03%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760	18.23	5b	0.4	0.2		
cnn-money	uhs	-4.03%	50.49	52.27	-2.12	1,605,391	52.27	50.37	52.61				18.2	$4.6b	0.40%			
easystockalterts	uhs	-4.06%	50.49	52.27	-2.12	1605291	52.27	50.37	52.61	56.46	30.51		18.23				2.77	
eresearch-fidelity-com	uhs	-4.03%	50.4900	52.2700	-2.1200	+44.89%	52.2700	50.3700	52.6100	56.4600	30.5100	97,674,000	2.98	$5.14b	$0.050000	09/15/11		
finance-abc7-com	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
financial-content	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	-4.0%	$50.49	52.27	-2.12	1,605,291	52.27	50.37	52.61	56.46	30.51	90 mil	18.2	5 bil	0.4	0.20	2.77	
finviz	uhs	-4.03%	50.49			1,597,491			52.61	-10.49%	66.28%	97.71m	18.29	4.93b		0.20	2.76	
fool	uhs	-4.03%	$50.49	$52.27	-2.12	1,597,091	$52.27	$50.37	$52.61	$56.46	$30.51		18.40	$4.93b	0.70%	0.20		
foxbusiness	uhs		$50.49		-2.12	1,606,510			$52.61									
google-finance	uhs	(-4.03%)	50.49	52.27	-2.12	1.61m	52.27	50.37		56.46	30.51	97.67m	18.28	4.93b	0.40	0.05	2.76	
howthemarketworks	uhs	-4.03%	50.49	52.27	-2.12	1,595,546	52.27	50.37	52.61									
hpcwire	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
insidestocks	uhs	-4.03%	50.49	52.27	-2.12	1595646	52.27	50.37					price earnings ratio: 17.06					
investopedia	uhs	-4.03 %	$50.49	52.27	-2.12				52.61									
investorguide	uhs	-4.03%	50.49	52.27	-2.12		52.27	50.37		56.46	30.51		19.03	4.932b			2.764	
marketintellisearch	uhs	-4.03 %	$50.49	$52.27	-2.12	1554.70k	$52.27	$50.37	$52.61			97.71m	19.06	5.14b	0.38 %		2.76	
marketwatch	uhs	-4.03%	$51.33	open: 52.27	-2.12	18,648	$52.27	$50.37	$52.61	$56.46	$30.51		18.32	$5.24b	0.40%	0.05	2.76	
minyanville	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
msn-money	uhs	-4.03%	50.49	52.27	-2.12	1.61 mil	52.27	50.37	52.61	56.46	30.51	97.71 mil	18.29	5.14 bil	0.38%	0.20	2.76	
nasdaq-com	uhs	4.03%	$ 50.49		2.12	1,605,291	$ 52.27	$ 50.37	$ 52.61	$ 56.46	$ 30.51	90,331,000	18.23	$ 4,560,812,190	0.38 %	$0.200000	$ 2.77	
optimum	uhs	-4.03%	50.49 ( 4:15 pm edt)	52.27	-2.12	1,597,491	52.27	50.37	52.61	56.46	30.51	90.33m	18.2	4.6b	0.40	0.20	2.77	
paidcontent	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
pc-quote	uhs	-4.03%	50.49	52.27	-2.12	1,605,391	52.27	50.37	52.61	56.46	30.51	91,350,782	18.5	4,612,301,000		0.05		
personal-wealth-biz	uhs	-4.03%	50.49	52.27	-2.12	1,606,510	52.27	50.37	52.61	56.46	30.51		19.03		0.38	0.20	2.764	
predictwallstreet	uhs	-4.03%	50.49		-2.12	1,605,291												
raymond-james	uhs	-4.03	50.49	52.27	-2.12	1,605,291	52.27	50.37	50.49	56.46	30.51		18.03				2.80	
renewable-energy-world	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
screamingmedia	uhs																	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	-4.03%	last trade: 50.49		change: -2.120								p/e ratio: 19.03					
smartmoney	uhs	(-4.03%)	50.49	$52.27	-2.12	1,605,291	$52.27	$50.37	$52.61	$56.46	$30.51			4,752,300	0.38%	$0.05		
stocknod	uhs	-4.030%	50.49 usd	52.27	-2.120	1,605,291	52.27	50.37	52.61	56.46	9.470	90,330,760						
stockpickr	uhs	-4.03%	$50.49 -2.12 | -4.03%	52.27	-2.12	1.60m	52.27	50.37	52.61	56.46	30.51							
stocksmart	uhs	%	$54.39	43.63		134,968	54.5	53.95										
stocktwits	uhs	-3.99%	50.51		-2.10													
streetinsider-com	uhs	4.03%	50.49	$52.27	-2.12	1,605,291	$52.27	$50.37	$52.61	$56.46	$30.51		18.23				$2.77	
thecramerreport	uhs		52.61	51.33	+1.55	1617131	53.18	51.282										
thestree	uhs	-4.03%	$50.49	52.27	-2.12	1597491	52.27	50.37	52.61	-56.46	30.51	9.7674402e7		4.612288606e9				
tickerspy	uhs	-4.03%	$50.49	52.27	-2.12	1,597,091	52.27	50.37	52.61	56.46	30.51		19.1	5.1b	0.38%	$0.05		
tmx-quotemedia	uhs	-4.03%	50.490	52.270	-2.120	1,606,510	52.270	50.370	52.610	56.460	30.510	97,674,402	19.00	4,931,580,557	0.396	0.050 usd	2.77	
updown	uhs	-4.03%	$50.49	$52.27	-$2.12	1,586,343	$52.27	$50.37	$52.61	$56.46	$30.51	97.67b	18.17	$4.98b			2.81	
wallstreetsurvivor	uhs	-4.03%	50.49	52.27	-2.12	1,595,546	52.27	50.37		56.46	30.51		19.00	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	4.03%	50.49	52.27	2.12	1,605,291	52.27	50.37	52.61	56.46	30.51		18.27	4.93b	0.40%	0.20	2.76	
ycharts-com	uhs	-3.99%	50.51		-2.10					56.46	30.51		18.30	4.92b	0.42%		2.76	
zacks	uhs	(-4.03%)	50.49		-2.12	vol.  1,605,291	52.27	50.37		56.46	30.51		17.77	5.14 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	6.66	+0.00	137839	17.20	17.20	17.20	17.27	9.85		33.08				0.52	
finance-abc7-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20			16,359,359						
finance-abc7chicago-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20			16,359,359						
financial-content	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20			16,359,359						
fool	vrad	0%	$17.20	$0.00	0.00	0	$17.23	$17.20	$17.20	$17.27	$9.37		33.10	$279.83m				
foxbusiness	vrad		$17.20		-0.04	45,114			$17.24									
howthemarketworks	vrad																	
hpcwire	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20			16,359,359						
insidestocks	vrad																	
investorguide	vrad		0.00															
marketintellisearch	vrad	-2.87 %	$4.06	$4.14	-0.12	517.00k	$4.18	$3.98	$4.18						%			
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	$6.66		137,839	$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	-4.18	2.98	3.08	-0.13	371041	3.12	2.96										
barchart	rtix	-4.18%	2.98	3.08	-0.13	415,544	3.12	2.96	3.11	3.25	2.02		26.17	$163.42 m			-2.34	
barrons	rtix	4.18%	2.98	3.08	-0.13	362,441	3.12	2.96				54.73 million		$173.20 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	-4.180%	2.980	3.080	-0.130	371,041	3.120	2.960		3.25	2.02	55.158mil		164.372mil			-0.740	
boston-com	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
bostonmerchant	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
business-insider	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
chron	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
cio-com	rtix	-4.18%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345		164m				
cnn-money	rtix	-4.18%today&rsquo;s change	2.98data as of 3:59pm et	3.08	-0.13	314,927	3.12	2.96	3.11				nm	$164.4m				
easystockalterts	rtix	-4.22%	2.98	3.08	-0.13	369871	3.12	2.96	3.11	3.25	2.02						-2.33	
eresearch-fidelity-com	rtix	-4.18%	2.9800	3.0800	-0.1300	+5.42%	3.1200	2.9600	3.1100	3.2500	2.0200	55,158,000	2.65	$171.54m				
finance-abc7-com	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
finance-abc7chicago-com	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
financial-content	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
finapps-forbes-com	rtix	-4.2%	$2.98	3.08	-0.13	371,041	3.12	2.96	3.11	3.25	2.02	55 mil		164 mil	0.0	0.00	-2.34	
finviz	rtix	-4.18%	2.98			371,041			3.11	-8.31%	47.52%	55.16m		171.55m			-2.34	
fool	rtix	-4.18%	$2.98	$3.08	-0.13	371,041	$3.12	$2.96	$3.11	$3.25	$2.02		0.00	$164.37m				
foxbusiness	rtix		$2.98		-0.13	379,462			$3.11									
google-finance	rtix	(-4.18%)	2.98	3.08	-0.13	371,041.00	3.12	2.96		3.25	2.02	55.16m		164.37m			-2.34	
howthemarketworks	rtix	-4.18%	2.98	3.08	-0.13	369,871	3.12	2.96	3.11									
hpcwire	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
insidestocks	rtix	-4.18%	2.98	3.08	-0.13	354569	3.12	2.96					price earnings ratio: 24.83					
investopedia	rtix	-4.18 %	$2.98	3.08	-0.13				3.11									
investorguide	rtix	-4.18%	2.98	3.08	-0.13		3.12	2.96		3.25	2.02			164.0m			-2.336	
marketintellisearch	rtix	-4.18 %	$2.98	$3.08	-0.13	368.60k	$3.12	$2.96	$3.11			55.16m	0.00	0.17b	0.0 %		-2.34	
marketwatch	rtix	-4.18%	$2.98	open: 3.08	-0.13	17,021	$3.12	$2.96	$3.11	$3.25	$2.02			$173.20m				
minyanville	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
msn-money	rtix	-4.18%	2.98	3.08	-0.13	371,041	3.12	2.96	3.11	3.25	2.02	55.16 mil	-1.27	171.54 mil			-2.34	
nasdaq-com	rtix	4.18%	$ 2.98	$ 3.08	0.13	371,041	$ 3.12	$ 2.96	$ 3.11	$ 3.25	$ 2.02	55,158,000		$ 164,370,840			$ -2.34	
optimum	rtix	-4.18%	2.98 ( 4:00 pm edt)	3.08	-0.13	369,871	3.12	2.96	3.11	3.25	2.02	55.16m		164.4m			-2.33	
paidcontent	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
pc-quote	rtix	-4.18%	2.98	3.08	-0.13	379,462	3.12	2.96	3.11	3.25	2.02	58,119,497	-1.34188	173,196,000				
personal-wealth-biz	rtix	-4.18%	2.98	3.08	-0.13	379,462	3.12	2.96	3.11	3.25	2.02					0.00	-2.336	
predictwallstreet	rtix	-4.18%	2.98		-0.13	371,041												
raymond-james	rtix	-4.18	2.98	3.08	-0.13	371,041	3.12	2.96	2.98	3.25	2.02						-2.34	
renewable-energy-world	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
screamingmedia	rtix																	
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	-4.18%	last trade: 2.98		change: -0.130													
smartmoney	rtix	(-4.18%)	2.98	$3.08	-0.13	371,041	$3.12	$2.96	$3.11	$3.25	$2.02			171,500	0.00%	$0.00		
stocknod	rtix	-4.180%	2.980 usd	3.080	-0.1300	369,871	3.120	2.960	3.110	3.250	2.020	55,158,345						
stockpickr	rtix	-4.18%	$2.98 -0.13 | -4.18%	3.08	-0.13	371.04k	3.12	2.96	3.11	3.25	2.02							
stocksmart	rtix	%	$2.92	2.71		38,999	3.19	2.92										
stocktwits	rtix	-3.86%	2.99		-0.12													
streetinsider-com	rtix	4.18%	2.98	$3.08	-0.13	369,871	$3.12	$2.96	$3.11	$3.25	$2.02						$-2.33	
thecramerreport	rtix		3.11	3.15	-0.03	150653	3.17	3.10										
thestree	rtix	-4.18%	$2.98	3.08	-0.13	371041	3.12	2.96	3.11	-3.25	2.02	5.5158345e7		1.73197203e8				
tickerspy	rtix	-4.18%	$2.98	3.08	-0.13	371,041	3.12	2.96	3.11	3.25	2.02		-1.3	171.5m	0.00%	$0.00		
tmx-quotemedia	rtix	-4.18%	2.980	3.080	-0.130	379,462	3.120	2.960	3.110	3.250	2.020	55,158,345		164,371,868			-2.33	
updown	rtix	-4.18%	$2.98	$3.08	-$0.13	362,441	$3.12	$2.96	$3.11	$3.25	$2.02	55.15b		$173m			-2.34	
wallstreetsurvivor	rtix	-4.18%	2.98	3.08	-0.13	369,871	3.12	2.96		3.25	2.02			$172m			-2.36	
yahoo-finance	rtix	4.18%	2.98	3.08	0.13	371,041	3.12	2.96	3.11	3.25	2.02			163.97m			-2.34	
ycharts-com	rtix	-3.86%	2.99		-0.12					3.25	2.02			163.97m	0.00%		-2.34	
zacks	rtix	(-4.18%)	2.98		-0.13	vol.  371,041	3.12	2.96		3.25	2.02		25.92	171.54 m	0.00	0.00	.12	
advfn	colb	-0.97	17.3	17.39	-0.17	389572	17.48	17.16										
barchart	colb	-0.97%	17.30	17.39	-0.17	589,101	17.48	17.16	17.47	22.05	15.84		27.64	$683.00 m	1.13%	$0.20	+0.64	
barrons	colb	0.97%	17.30	17.39	-0.17	389,372	17.48	17.16				35.39 million		$705.56 million	1.16%	$0.05		
bloomberg	colb	-0.973%	17.300	17.390	-0.170	389,572	17.480	17.160		22.14	15.91	39.483mil	27.031	683.055mil	0.578	0.050 regular cash	0.640	
boston-com	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
bostonmerchant	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
business-insider	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
chron	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
cio-com	colb	-0.97%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955	26.21	683m	1.1	0.2		
cnn-money	colb	-0.97%	17.30	17.39	-0.17	389,772	17.48	17.16	17.47				26.2	$683.1m	1.16%			
easystockalterts	colb	-0.98%	17.30	17.39	-0.17	389572	17.48	17.16	17.47	22.14	15.91		26.21				0.66	
eresearch-fidelity-com	colb	-0.97%	17.3000	17.3900	-0.1700	-4.22%	17.4800	17.1600	17.4700	22.1400	15.9100	39,483,000	9.72	$689.77m	$0.050000	05/25/11		
finance-abc7-com	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
financial-content	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
finapps-forbes-com	colb	-1.0%	$17.30	17.39	-0.17	389,572	17.48	17.16	17.47	22.14	15.91	39 mil	27.0	683 mil	1.2	0.20	0.64	
finviz	colb	-0.97%	17.30			389,372			17.47	-21.53%	9.27%	39.48m	26.21	683.00m		0.20	0.66	
fool	colb	-0.97%	$17.30	$17.39	-0.17	380,990	$17.48	$17.16	$17.47	$22.14	$15.91		26.80	$683.06m	0.20%	0.20		
foxbusiness	colb		$17.30		-0.17	390,882			$17.47									
google-finance	colb	(-0.97%)	17.30	17.39	-0.17	389,572.00	17.48	17.16		22.14	15.91	39.48m	26.34	683.06m	1.16	0.05	0.66	
howthemarketworks	colb	-0.973%	17.3	17.39	-0.17	380,390	17.48	17.16	17.47									
hpcwire	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
insidestocks	colb	-0.97%	17.30	17.39	-0.17	389572	17.48	17.16										
investopedia	colb	-0.97 %	$17.30	17.39	-0.17				17.47									
investorguide	colb	-0.97%	17.30	17.39	-0.17		17.48	17.16		22.14	15.91		27.09	683.0m			0.645	
marketintellisearch	colb	-0.97 %	$17.30	$17.39	-0.17	409.70k	$17.48	$17.16	$17.47			39.48m	26.47	0.69b	1.14 %		0.66	
marketwatch	colb	-0.97%	$17.30	open: 17.39	-0.17	10,826	$17.48	$17.16	$17.47	$22.14	$15.91		27.35	$705.56m	1.16%	0.05	0.63	
minyanville	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
msn-money	colb	-0.97%	17.30	17.39	-0.17	389,572	17.48	17.16	17.47	22.14	15.91	39.48 mil	27.46	689.77 mil	1.14%	0.20	0.66	
nasdaq-com	colb	0.97%	$ 17.30	$ 17.39	0.17	389,572	$ 17.48	$ 17.16	$ 17.47	$ 22.14	$ 15.91	39,483,000	27.03	$ 683,055,900	1.14 %	$0.200000	$ 0.64	
optimum	colb	-0.97%	17.30 ( 4:30 pm edt)	17.39	-0.17	389,572	17.48	17.16	17.47	22.14	15.91	39.48m	26.2	683.1m	1.16	0.20	0.66	
paidcontent	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
pc-quote	colb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	colb	-0.97%	17.30	17.39	-0.17	390,882	17.48	17.16	17.47	22.14	15.91		27.09		0.57	0.10	0.645	
predictwallstreet	colb	-0.97%	17.31		-0.17	389,572												
raymond-james	colb	-0.97	17.30	17.39	-0.17	389,572	17.48	17.16	17.30	22.14	15.91		27.03				0.64	
renewable-energy-world	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
screamingmedia	colb																	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	-0.97%	last trade: 17.30		change: -0.170								p/e ratio: 27.09					
smartmoney	colb	(-0.97%)	17.30	$17.39	-0.17	389,572	$17.48	$17.16	$17.47	$22.14	$15.91			689,800	1.14%	$0.05		
stocknod	colb	-0.9731%	17.30 usd	17.39	-0.1700	389,572	17.48	17.16	17.47	22.14	15.91	39,482,955						
stockpickr	colb	-0.97%	$17.30 -0.17 | -0.97%	17.39	-0.17	389.37k	17.48	17.16	17.47	22.14	15.91							
stocksmart	colb	%	$17.21	21.36		28,785	17.9	17.2										
stocktwits	colb	-0.92%	17.31		-0.16													
streetinsider-com	colb	0.97%	17.30	$17.39	-0.17	389,572	$17.48	$17.16	$17.47	$22.14	$15.91		26.21				$0.66	
thecramerreport	colb		17.47	17.52	-0.22	179290	17.65	17.3702										
thestree	colb	-0.97%	$17.3	17.39	-0.17	389372	17.48	17.16	17.47	-22.14	15.91	3.9482955e7		6.98453474e8				
tickerspy	colb	-0.97%	$17.30	17.39	-0.17	389,372	17.48	17.16	17.47	22.14	15.91		27.7	689.7m	1.14%	$0.05		
tmx-quotemedia	colb	-0.97%	17.300	17.390	-0.170	390,882	17.480	17.160	17.470	22.140	15.910	39,482,955	26.50	683,055,122	1.156	0.050 usd	0.66	
updown	colb	-0.97%	$17.30	$17.39	-$0.17	380,290	$17.48	$17.16	$17.47	$22.14	$15.91	39.48b	27.10	$698m			0.65	
wallstreetsurvivor	colb	-0.97%	17.30	17.39	-0.17	380,390	17.48	17.16		22.14	15.91		26.50	$690m	1.10%	0.04 -	0.72	
yahoo-finance	colb	0.97%	17.30	17.39	0.17	389,572	17.48	17.16	17.47	22.14	15.91		26.82	683.04m	1.10%	0.20	0.65	
ycharts-com	colb	-0.92%	17.31		-0.16					22.14	15.91		27.48	683.40m	1.11%		0.63	
zacks	colb	(-0.97%)	17.30		-0.17	vol.  389,572	17.48	17.16		22.14	15.91		27.3	689.77 m	1.14	0.20	.64	
advfn	rjet	-2.25	4.34	4.41	-0.1	534696	4.43	4.28										
barchart	rjet	-2.25%	4.34	4.41	-0.10	884,473	4.43	4.28	4.44	9.58	4.20		4.35	$209.19 m			+0.16	
barrons	rjet	2.25%	4.34	4.41	-0.10	508,975	4.43	4.28				35.98 million		$212.04 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	-2.252%	4.340	4.410	-0.100	534,696	4.430	4.280		9.58	4.20	48.192mil	9.042	209.154mil			0.480	
boston-com	rjet	-2.252%	4.340 usd	4.410	-0.1000	530,720	4.430	4.280	4.440	9.580	4.200	48,192,048						
bostonmerchant	rjet	-2.252%	4.340 usd	4.410	-0.1000	530,720	4.430	4.280	4.440	9.580	4.200	48,192,048						
business-insider	rjet	-2.252%	4.340 usd	4.410	-0.1000	530,720	4.430	4.280	4.440	9.580	4.200	48,192,048						
chron	rjet	-2.252%	4.340 usd	4.410	-0.1000	530,720	4.430	4.280	4.440	9.580	4.200	48,192,048						
cio-com	rjet	-2.25%	4.340 usd	4.410	-0.1000	530,720	4.430	4.280	4.440	9.580	4.200	48,192,048	22.84	209m				
cnn-money	rjet	-2.25%	4.34	4.41	-0.10	508,775	4.43	4.28	4.44				22.8	$209.2m				
easystockalterts	rjet	-2.27%	4.34	4.41	-0.10	523353	4.43	4.28	4.44	9.58	4.20		22.84				0.19	
eresearch-fidelity-com	rjet	-2.25%	4.3400	4.4100	-0.1000	-25.88%	4.4300	4.2800	4.4400	9.5800	4.2000	48,192,000	23.07	$213.97m				
finance-abc7-com	rjet	-2.252%	4.340 usd	4.410	-0.1000	523,353	4.430	4.280	4.440	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	-2.252%	4.340 usd	4.410	-0.1000	523,353	4.430	4.280	4.440	9.580	4.200	48,192,048						
financial-content	rjet	-2.252%	4.340 usd	4.410	-0.1000	523,353	4.430	4.280	4.440	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	-2.2%	$4.34	4.41	-0.10	527,329	4.43	4.28	4.44	9.58	4.20	48 mil	25.5	209 mil	0.0	0.00	0.17	
finviz	rjet	-2.25%	4.34			527,229			4.44	-54.70%	3.33%	48.19m	27.75	213.96m			0.16	
fool	rjet	-2.25%	$4.34	$4.41	-0.10	527,329	$4.43	$4.28	$4.44	$9.58	$4.20		23.10	$209.15m				
foxbusiness	rjet		$4.34		-0.10	538,896			$4.44									
google-finance	rjet	(-2.25%)	4.34	4.41	-0.10	534,696.00	4.43	4.28		9.58	4.20	48.19m	27.74	209.15m			0.16	
howthemarketworks	rjet	-2.252%	4.34	4.41	-0.1	523,353	4.43	4.28	4.44									
hpcwire	rjet	-2.252%	4.340 usd	4.410	-0.1000	530,720	4.430	4.280	4.440	9.580	4.200	48,192,048						
insidestocks	rjet	-2.25%	4.34	4.41	-0.10	534696	4.43	4.28					price earnings ratio: 25.53					
investopedia	rjet	-2.25 %	$4.34	4.41	-0.10				4.44									
investorguide	rjet	-2.25%	4.34	4.41	-0.10		4.43	4.28		9.58	4.20		341.54	209.2m			0.013	
marketintellisearch	rjet	-2.25 %	$4.34	$4.41	-0.10	521.40k	$4.43	$4.28	$4.44			48.19m	27.75	0.21b	0.0 %		0.16	
marketwatch	rjet	-2.25%	$4.33	open: 4.41	-0.10	26,121	$4.43	$4.28	$4.44	$9.58	$4.20		986.36	$212.05m			0.00	
minyanville	rjet	-2.252%	4.340 usd	4.410	-0.1000	523,353	4.430	4.280	4.440	9.580	4.200	48,192,048						
msn-money	rjet	-2.25%	4.34	4.41	-0.10	527,329	4.43	4.28	4.44	9.58	4.20	48.19 mil	19.73	213.97 mil			0.16	
nasdaq-com	rjet	2.25%	$ 4.34	$ 4.41	0.10	531,329	$ 4.43	$ 4.28	$ 4.44	$ 9.58	$ 4.20	48,192,000	27.13	$ 209,153,280			$ 0.16	
optimum	rjet	-2.25%	4.34 ( 4:00 pm edt)	4.41	-0.10	523,353	4.43	4.28	4.44	9.58	4.20	48.19m	22.8	209.2m			0.19	
paidcontent	rjet	-2.252%	4.340 usd	4.410	-0.1000	523,353	4.430	4.280	4.440	9.580	4.200	48,192,048						
pc-quote	rjet	-2.25%	4.34	4.41	-0.10	534,696	4.43	4.28	4.44	9.58	4.20	48,747,212	19.95455	211,563,000				
personal-wealth-biz	rjet	-2.25%	4.34	4.41	-0.10	538,896	4.43	4.28	4.44	9.58	4.20		341.54			0.00	0.013	
predictwallstreet	rjet	-2.25%	4.33		-0.10	527,329												
raymond-james	rjet	-2.25	4.34	4.41	-0.10	527,329	4.43	4.28	4.34	9.58	4.20		20.67				0.21	
renewable-energy-world	rjet	-2.252%	4.340 usd	4.410	-0.1000	523,353	4.430	4.280	4.440	9.580	4.200	48,192,048						
screamingmedia	rjet																	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	-2.25%	last trade: 4.34		change: -0.100								p/e ratio: 341.54					
smartmoney	rjet	(-2.25%)	4.34	$4.41	-0.10	534,696	$4.43	$4.28	$4.44	$9.58	$4.20			214,000	0.00%	$0.00		
stocknod	rjet	-2.252%	4.340 usd	4.410	-0.1000	530,720	4.430	4.280	4.440	9.580	4.200	48,192,048						
stockpickr	rjet	-2.25%	$4.34 -0.10 | -2.25%	4.41	-0.10	527.33k	4.43	4.28	4.44	9.58	4.20							
stocksmart	rjet	%	$4.67	7.33		80,310	4.85	4.65										
stocktwits	rjet	-2.25%	4.34		-0.10													
streetinsider-com	rjet	2.25%	4.34	$4.41	-0.1	523,353	$4.43	$4.28	$4.44	$9.58	$4.20		22.84				$0.19	
thecramerreport	rjet		4.44	4.43	+0.05	304309	4.65	4.38										
thestree	rjet	-2.25%	$4.34	4.41	-0.1	534696	4.43	4.28	4.44	-9.58	4.2	4.8192048e7		2.11563091e8				
tickerspy	rjet	-2.25%	$4.34	4.41	-0.10	527,329	4.43	4.28	4.44	9.58	4.20		20.2	213.9m	0.00%	$0.00		
tmx-quotemedia	rjet	-2.25%	4.340	4.410	-0.100	538,896	4.430	4.280	4.440	9.580	4.200	48,192,048	23.40	209,153,488			0.19	
updown	rjet	-2.25%	$4.34	$4.41	-$0.10	508,975	$4.43	$4.28	$4.44	$9.58	$4.20	48.19b	681.89	$212m			0.01	
wallstreetsurvivor	rjet	-2.25%	4.34	4.41	-0.10	523,353	4.43	4.28		9.58	4.20		23.40	$214m			-0.38	
yahoo-finance	rjet	2.25%	4.34	4.41	0.10	531,229	4.43	4.28	4.44	9.58	4.20		333.85	209.15m			0.01	
ycharts-com	rjet	-2.25%	4.34		-0.10					9.58	4.20		19.73	209.19m	0.00%		0.22	
zacks	rjet	(-2.25%)	4.34		-0.10	vol.  534,496	4.43	4.28		9.58	4.20		4.4	213.97 m	0.00	0.00	1.01	
advfn	seno	0.00	11.0		0.0													
barrons	seno																	
bloomberg	seno																	
boston-com	seno																	
bostonmerchant	seno																	
business-insider	seno																	
chron	seno																	
cio-com	seno	0.00%			+0.00	0												
cnn-money	seno																	
easystockalterts	seno	0.00%	11.00	0.00	+0.00	18726967	11.00	11.00	11.00	11.03	3.52						-0.17	
finance-abc7-com	seno																	
finance-abc7chicago-com	seno																	
financial-content	seno																	
fool	seno	0%	$11.00	$0.00	0.00	0	$11.00	$10.98	$11.00	$11.03	$3.43		0.00	$193.08m				
foxbusiness	seno		$11.00		+0.01	96,244			$10.99									
howthemarketworks	seno																	
hpcwire	seno																	
insidestocks	seno			symbol			exchange											
investorguide	seno		0.00															
marketintellisearch	seno	3.26 %	$60.57	$60.90	1.91	2455.10k	$62.03	$60.00	$58.66						%			
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	-2.12	37.31	37.8	-0.81	2025433	38.014	37.05										
barchart	dndn	-2.12%	37.31	37.80	-0.81	3,195,570	38.01	37.05	38.12	43.96	31.31		0.00	$5.43 b			-3.01	
barrons	dndn	2.12%	37.31	37.80	-0.81	1.984m	38.014	37.05				138.21 million		$5.70 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-2.125%	37.310	37.800	-0.810	2,025,433	38.014	37.050		43.96	31.31	145.832mil		5,440.992mil			-2.340	
boston-com	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,025,433	38.01	37.05	38.12	43.96	31.31	145,832,004						
bostonmerchant	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,025,433	38.01	37.05	38.12	43.96	31.31	145,832,004						
business-insider	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,025,433	38.01	37.05	38.12	43.96	31.31	145,832,004						
chron	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,025,433	38.01	37.05	38.12	43.96	31.31	145,832,004						
cio-com	dndn	-2.12%	37.31 usd	37.80	-0.8100	2,025,433	38.01	37.05	38.12	43.96	31.31	145,832,004		5b				
cnn-money	dndn	-2.12%	37.31	37.80	-0.81	1,983,933	38.01	37.05	38.12				nm	$5.4b				
easystockalterts	dndn	-2.14%	37.31	37.80	-0.81	2023533	38.01	37.05	38.12	43.96	31.31						-3.01	
eresearch-fidelity-com	dndn	-2.12%	37.3100	37.8000	-0.8100	+4.61%	38.0140	37.0500	38.1200	43.9600	31.3100	145,832,000	6.64	$5.56b				
finance-abc7-com	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,022,533	38.01	37.05	38.12	43.96	31.31	145,832,004						
finance-abc7chicago-com	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,022,533	38.01	37.05	38.12	43.96	31.31	145,832,004						
financial-content	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,022,533	38.01	37.05	38.12	43.96	31.31	145,832,004						
finapps-forbes-com	dndn	-2.1%	$37.31	37.80	-0.81	2,022,533	38.01	37.05	38.12	43.96	31.31	146 mil		5 bil	0.0	0.00	-3.01	
finviz	dndn	-2.12%	37.31			1,983,933			38.12	-15.13%	19.16%	145.83m		5.44b			-3.01	
fool	dndn	-2.12%	$37.31	$37.80	-0.81	1,983,703	$38.01	$37.05	$38.12	$43.96	$31.31		0.00	$5.44b				
foxbusiness	dndn		$37.31		-0.81	2,025,962			$38.12									
google-finance	dndn	(-2.12%)	37.31	37.80	-0.81	2.02m	38.01	37.05		43.96	31.31	145.83m		5.44b			-3.01	
howthemarketworks	dndn	-2.125%	37.31	37.8	-0.81	1,976,482	38.014	37.05	38.12									
hpcwire	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,023,633	38.01	37.05	38.12	43.96	31.31	145,832,004						
insidestocks	dndn	-2.12%	37.31	37.80	-0.81	2025783	38.01	37.05										
investopedia	dndn	-2.12 %	$37.31	37.80	-0.81				38.12									
investorguide	dndn	-2.12%	37.31	37.78	-0.81		38.014	37.05		43.96	31.31			5.441b			-3.003	
marketintellisearch	dndn	-2.12 %	$37.31	$37.78	-0.81	1959.60k	$37.98	$37.05	$38.12			145.83m	0.00	5.56b	0.0 %		-3.01	
marketwatch	dndn	-2.12%	$37.19	open: 37.80	-0.81	57,403	$38.01	$37.05	$38.12	$43.96	$31.31			$5.70b				
minyanville	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,022,533	38.01	37.05	38.12	43.96	31.31	145,832,004						
msn-money	dndn	-2.12%	37.31	37.80	-0.81	2.02 mil	38.01	37.05	38.12	43.96	31.31	145.83 mil	-12.48	5.56 bil			-3.02	
nasdaq-com	dndn	2.12%	$ 37.31	$ 37.80	0.81	2,022,533	$ 38.014	$ 37.05	$ 38.12	$ 43.96	$ 31.31	145,832,000		$ 5,440,991,920			$ -3.01	
optimum	dndn	-2.12%	37.31 ( 4:30 pm edt)	37.80	-0.81	1,983,933	38.01	37.05	38.12	43.96	31.31	145.83m		5.4b			-3.01	
paidcontent	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,022,533	38.01	37.05	38.12	43.96	31.31	145,832,004						
pc-quote	dndn	-2.12%	37.31	37.8	-0.81	2,025,783	38.014	37.05	38.12	43.96	31.31	149,740,651	-12.81271	5,586,824,000				
personal-wealth-biz	dndn	-2.12%	37.31	37.78	-0.81	2,025,962	38.014	37.05	38.12	43.96	31.31					0.00	-3.003	
predictwallstreet	dndn	-2.12%	37.33		-0.81	2,022,533												
raymond-james	dndn	-2.12	37.31	37.80	-0.81	2,022,533	38.01	37.05	37.31	43.96	31.31						-3.01	
renewable-energy-world	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,022,533	38.01	37.05	38.12	43.96	31.31	145,832,004						
screamingmedia	dndn																	
scroli	dndn	%	dndn			0												
smartmoney	dndn	(-2.12%)	37.31	$37.80	-0.81	2,022,533	$38.01	$37.05	$38.12	$43.96	$31.31			5,559,100	0.00%	$0.00		
stocknod	dndn	-2.125%	37.31 usd	37.80	-0.8100	2,022,533	38.01	37.05	38.12	43.96	31.31	145,832,004						
stockpickr	dndn	-2.12%	$37.31 -0.81 | -2.12%	37.80	-0.81	1.98m	38.01	37.05	38.12	43.96	31.31							
stocksmart	dndn	%	$40.97	35.39		254,965	42.69	40.88										
stocktwits	dndn	-2.12%	37.31		-0.81													
streetinsider-com	dndn	2.12%	37.31	$37.80	-0.81	2,022,533	$38.01	$37.05	$38.12	$43.96	$31.31						$-3.01	
thecramerreport	dndn		38.12	38.31	-0.19	1275696	38.55	37.79										
thestree	dndn	-2.12%	$37.31	37.8	-0.81	1983933	38.01	37.05	38.12	-43.96	31.31	1.45832004e8		5.586824073e9				
tickerspy	dndn	-2.12%	$37.31	37.80	-0.81	2,022,533	38.01	37.05	38.12	43.96	31.31		-12.7	5.5b	0.00%	$0.00		
tmx-quotemedia	dndn	-2.12%	37.310	37.800	-0.810	2,025,962	38.014	37.050	38.120	43.960	31.310	145,832,004		5,440,992,069			-3.01	
updown	dndn	-2.12%	$37.31	$37.80	-$0.81	1,962,990	$38.01	$37.05	$38.12	$43.96	$31.31	145.83b		$5.58b			-3.00	
wallstreetsurvivor	dndn	-2.12%	37.31	37.80	-0.81	1,976,482	38.01	37.05		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	2.12%	37.31	37.78	0.81	2,022,533	38.01	37.05	38.12	43.96	31.31			5.44b			-3.00	
ycharts-com	dndn	-2.12%	37.31		-0.81					43.96	31.31			5.43b	0.00%		-2.99	
zacks	dndn	(-2.12%)	37.31		-0.81	vol.  2,022,533	38.01	37.05		43.96	31.31			5.56 b	0.00	0.00	-2.37	
advfn	lll	-2.19	79.12	80.52	-1.77	839978	80.52	78.9										
barchart	lll	-2.19%	79.12	80.21	-1.77	839,978	80.52	78.90	80.89	88.55	65.02		9.74	$8.55 b	2.19%	$1.80	+8.24	
barrons	lll	2.19%	79.12	80.52	-1.77	837,330	80.52	78.90				115.10 million		$8.80 billion	2.28%	$0.45		
bloomberg	lll	-2.188%	79.120	80.520	-1.770	839,978	80.520	78.900		88.55	66.11	106.128mil	9.352	8,396.831mil	2.148	0.450 regular cash	8.460	
boston-com	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
bostonmerchant	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
business-insider	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
chron	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
cio-com	lll	-2.19%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785	9.614	8b	2.2	1.8		
cnn-money	lll	-2.19%	79.12	80.21	-1.77	840,078	80.52	78.90	80.89				9.6	$8.4b	2.28%			
easystockalterts	lll	-2.20%	79.12	80.52	-1.77	839978	80.52	78.90	80.89	88.55	66.11		9.61				8.23	
eresearch-fidelity-com	lll	-2.19%	79.1200	80.5200	-1.7700	+5.53%	80.5200	78.9000	80.8900	88.5500	66.1100	106,128,000	3.90	$8.58b	$0.450000	09/15/11		
finance-abc7-com	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
financial-content	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-2.2%	$79.12	80.52	-1.77	839,978	80.52	78.90	80.89	88.55	66.11	106 mil	9.6	8 bil	2.3	1.80	8.24	
finviz	lll	-2.19%	79.12			839,478			80.89	-10.65%	21.69%	106.13m	9.59	8.40b		1.80	8.25	
fool	lll	-2.19%	$79.12	$80.52	-1.77	839,278	$80.52	$78.90	$80.89	$88.55	$66.11		10.00	$8.40b	1.80%	1.80		
foxbusiness	lll		$79.12		-1.77	839,978			$80.89									
google-finance	lll	(-2.19%)	79.12	80.52	-1.77	839,978.00	80.52	78.90		88.55	66.11	106.13m	9.59	8.40b	2.28	0.45	8.25	
howthemarketworks	lll	-2.188%	79.12	80.52	-1.77	837,330	80.52	78.9	80.89									
hpcwire	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
insidestocks	lll	-2.19%	79.12	80.21	-1.77	837430	80.52	78.90					price earnings ratio: 9.57					
investopedia	lll	-2.19 %	$79.12	80.52	-1.77				80.89									
investorguide	lll	-2.19%	79.12	80.52	-1.77		80.52	78.90		88.55	66.11		9.81	8.397b			8.243	
marketintellisearch	lll	-2.19 %	$79.12	$80.52	-1.77	824.30k	$80.52	$78.90	$80.89			106.13m	9.80	8.58b	2.23 %		8.25	
marketwatch	lll	-2.19%	$79.22	open: 80.52	-1.77	3,968	$80.52	$78.90	$80.89	$88.55	$66.11		9.25	$8.80b	2.28%	0.45	8.56	
minyanville	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
msn-money	lll	-2.19%	79.12	80.52	-1.77	839,978	80.52	78.90	80.89	88.55	66.11	106.13 mil	9.61	8.58 bil	2.23%	1.80	8.25	
nasdaq-com	lll	2.19%	$ 79.12		1.77	839,978	$ 80.52	$ 78.90	$ 80.89	$ 88.55	$ 66.11	106,128,000	9.6	$ 8,396,847,360	2.23 %	$1.800000	$ 8.24	
optimum	lll	-2.19%	79.12 ( 4:15 pm edt)	80.52	-1.77	839,978	80.52	78.90	80.89	88.55	66.11	106.13m	9.6	8.4b	2.28	1.80	8.23	
paidcontent	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
pc-quote	lll	-2.19%	79.12	80.52	-1.77	839,978	80.52	78.9	80.89	88.55	66.11	110,111,830	9.97448	8,712,048,000		0.45		
personal-wealth-biz	lll	-2.19%	79.12	80.52	-1.77	839,978	80.52	78.90	80.89	88.55	66.11		9.81		2.10	1.70	8.243	
predictwallstreet	lll	-2.19%	79.12		-1.77	839,978												
raymond-james	lll	-2.19	79.12	80.52	-1.77	839,978	80.52	78.90	79.12	88.55	66.11		9.53				8.30	
renewable-energy-world	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
screamingmedia	lll																	
scroli	lll	-2.19%	lll 79.12	80.52	-1.77	720,579	80.52	78.90	80.89	88.55	66.11		9.59				8.25	
simple-stock-quotes	lll	-2.19%	last trade: 79.12		change: -1.770								p/e ratio: 9.81					
smartmoney	lll	(-2.19%)	79.12	$80.52	-1.77	839,978	$80.52	$78.90	$80.89	$88.55	$66.11			8,584,700	2.23%	$0.45		
stocknod	lll	-2.188%	79.12 usd	80.52	-1.770	839,978	80.52	78.90	80.89	88.55	66.11	106,127,785						
stockpickr	lll	-2.19%	$79.12 -1.77 | -2.19%	80.52	-1.77	839.28k	80.52	78.90	80.89	88.55	66.11							
stocksmart	lll	%	$80.39	70.69		59,568	81.77	80.37										
stocktwits	lll	-2.16%	79.14		-1.75													
streetinsider-com	lll	2.19%	79.12	$80.52	-1.77	839,978	$80.52	$78.90	$80.89	$88.55	$66.11		9.61				$8.23	
thecramerreport	lll		80.89	82.17	-1.20	689485	82.17	80.75										
thestree	lll	-2.19%	$79.12	80.52	-1.77	839278	80.52	78.9	80.89	-88.55	66.11	1.06127785e8		8.712029871e9				
tickerspy	lll	-2.19%	$79.12	80.52	-1.77	839,978	80.52	78.90	80.89	88.55	66.11		9.8	8.6b	2.23%	$0.45		
tmx-quotemedia	lll	-2.19%	79.120	80.520	-1.770	839,978	80.520	78.900	80.890	88.550	66.110	106,127,785	9.80	8,396,830,349	2.275	0.450 usd	8.23	
updown	lll	-2.19%	$79.12	$80.52	-$1.77	835,910	$80.52	$78.90	$80.89	$88.55	$66.11	106.12b	9.88	$8.71b			8.31	
wallstreetsurvivor	lll	-2.19%	79.12	80.52	-1.77	837,330	80.52	78.90		88.55	66.11		9.80	$9b	2.20%	1.60 -	8.25	
yahoo-finance	lll	2.19%	79.12	80.52	1.77	839,978	80.52	78.90	80.89	88.55	66.11		9.60	8.40b	2.20%	1.80	8.24	
ycharts-com	lll	-2.16%	79.14		-1.75					88.54	66.11		9.62	8.55b	2.25%		8.23	
zacks	lll	(-2.19%)	79.12		-1.77	vol.  839,978	80.52	78.90		88.55	66.11		9.6	8.58 b	2.23	1.80	8.43	
advfn	vsec	-3.71	21.0	21.73	-0.81	16016	21.73	20.99										
barchart	vsec	-3.71%	21.00	21.73	-0.81	21,073	21.73	20.99	21.81	39.58	20.99		5.08	$109.20 m	1.27%	$0.28	+4.33	
barrons	vsec	3.71%	21.00	21.73	-0.81	16,016	21.73	20.99				5.19 million		$117.50 million	1.33%	$0.07		
bloomberg	vsec	-3.714%	21.000	21.730	-0.810	16,016	21.730	20.990		39.93	20.99	5.236mil	4.850	109.955mil	1.190	0.070 regular cash	4.330	
boston-com	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
bostonmerchant	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
business-insider	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
chron	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
cio-com	vsec	-3.71%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947	4.861	110m	1.2	0.28		
cnn-money	vsec	-3.71%	21.00	21.55	-0.81	16,016	21.70	20.99	21.81				4.9	$110.0m	1.33%			
easystockalterts	vsec	-3.73%	21.00	21.73	-0.81	16016	21.73	20.99	21.81	39.93	21.31		4.86				4.32	
eresearch-fidelity-com	vsec	-3.71%	21.0000	21.7300	-0.8100	-41.95%	21.7300	20.9900	21.8100	39.9300	21.3100	5,236,000	7.26	$114.20m	$0.070000	08/10/11		
finance-abc7-com	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
finance-abc7chicago-com	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
financial-content	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
finapps-forbes-com	vsec	-3.7%	$21.00	21.73	-0.81	16,016	21.73	20.99	21.81	39.93	21.31	5 mil	4.8	110 mil	1.3	0.28	4.33	
finviz	vsec	-3.71%	21.00			16,016			21.81	-46.93%	-1.13%	5.24m	4.86	110.04m		0.28	4.32	
fool	vsec	-3.71%	$21.00	$21.73	-0.81	16,016	$21.73	$20.99	$21.81	$39.93	$21.31		5.10	$109.95m	0.40%	0.28		
foxbusiness	vsec		$21.00		-0.81	16,153			$21.81									
google-finance	vsec	(-3.71%)	21.00	21.73	-0.81	16,016.00	21.73	20.99		39.93	20.99	5.24m	4.86	109.95m	1.33	0.07	4.32	
howthemarketworks	vsec	-3.714%	21	21.73	-0.81	15,384	21.73	20.99	21.81									
hpcwire	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
insidestocks	vsec	-3.71%	21.00	21.73	-0.81	16016	21.73	20.99										
investopedia	vsec	-3.71 %	$21.00	21.73	-0.81				21.81									
investorguide	vsec	-3.71%	21.00	21.55	-0.81		21.73	20.99		39.93	21.31		5.05	109.9m			4.319	
marketintellisearch	vsec	-3.71 %	$21.00	$21.55	-0.81	9.30k	$21.73	$20.99	$21.81			5.24m	5.05	0.11b	1.28 %		4.32	
marketwatch	vsec	-3.71%	$21.00	open: 21.73	-0.81	1,069	$21.73	$20.99	$21.81	$39.93	$20.99		4.88	$117.50m	1.33%	0.07	4.31	
minyanville	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
msn-money	vsec	-3.71%	21.00	21.73	-0.81	16,016	21.73	20.99	21.81	39.93	21.31	5.24 mil	4.86	114.2 mil	1.28%	0.28	4.32	
nasdaq-com	vsec	3.71%	$ 21	$ 21.73	0.81	16,016	$ 21.73	$ 20.99	$ 21.81	$ 39.93	$ 21.31	5,236,000	4.85	$ 109,956,000	1.28 %	$0.280000	$ 4.33	
optimum	vsec	-3.71%	21.00 ( 4:30 pm edt)	21.73	-0.81	16,016	21.73	20.99	21.81	39.93	21.31	5.24m	4.9	110.0m	1.14	0.24	4.32	
paidcontent	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
pc-quote	vsec	-3.71%	21.0	21.73	-0.81	16,016	21.73	20.99	21.81	39.93	21.31	5,487,829	5.09491	115,244,000		0.07		
personal-wealth-biz	vsec	-3.71%	21.00	21.55	-0.81	16,153	21.73	20.99	21.81	39.93	21.31		5.05		1.15	0.25	4.319	
predictwallstreet	vsec	-3.71%	21.00		-0.81	16,016												
raymond-james	vsec	-3.71	21.00	21.73	-0.81	16,016	21.73	20.99	21.00	39.93	21.31		4.85				4.33	
renewable-energy-world	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
screamingmedia	vsec																	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-3.71%	last trade: 21.00		change: -0.810								p/e ratio: 5.05					
smartmoney	vsec	(-3.71%)	21.00	$21.73	-0.81	16,016	$21.73	$20.99	$21.81	$39.93	$21.31			114,200	1.28%	$0.07		
stocknod	vsec	-3.714%	21.00 usd	21.73	-0.8100	16,016	21.73	20.99	21.81	39.93	21.31	5,235,947						
stockpickr	vsec	-3.71%	$21.00 -0.81 | -3.71%	21.73	-0.81	16.02k	21.73	20.99	21.81	39.93	21.31							
stocksmart	vsec	%	$26.34	33.77		152	26.805	26.34										
stocktwits	vsec	-3.16%	21.12		-0.69													
streetinsider-com	vsec	3.71%	21.00	$21.73	-0.81	16,016	$21.73	$20.99	$21.81	$39.93	$21.31		4.86				$4.32	
thecramerreport	vsec		21.81	21.65	-0.20	2018	22.00	21.65										
thestree	vsec	-3.71%	$21.0	21.73	-0.81	16016	21.73	20.99	21.81	-39.93	21.31	5235947.0		1.15243193e8				
tickerspy	vsec	-3.71%	$21.00	21.73	-0.81	16,016	21.73	20.99	21.81	39.93	21.31		5.0	114.1m	1.28%	$0.07		
tmx-quotemedia	vsec	-3.71%	21.000	21.730	-0.810	16,153	21.730	20.990	21.810	39.930	21.310	5,235,947	5.00	109,954,887	1.284	0.070 usd	4.32	
updown	vsec	-3.71%	$21.00	$21.73	-$0.81	15,084	$21.73	$20.99	$21.81	$39.93	$21.31	5.23b	5.09	$115m			4.32	
wallstreetsurvivor	vsec	-3.71%	21.00	21.73	-0.81	15,384	21.73	20.99		39.93	21.31		5.00	$114m	1.30%	0.22 -	4.56	
yahoo-finance	vsec	3.71%	21.00	21.55	0.81	16,016	21.73	20.99	21.81	39.93	20.99		4.86	109.94m	1.30%	0.28	4.32	
ycharts-com	vsec	-3.16%	21.12		-0.69					39.93	21.31		4.89	109.82m	1.34%		4.32	
zacks	vsec	(-3.71%)	21.00		-0.81	vol.  16,016	21.73	20.99		39.93	20.99		5.04	114.20 m	1.28	0.28	4.33	
advfn	egy	-3.35	6.93	7.13	-0.24	671752	7.163	6.83										
barchart	egy	-3.35%	6.93	7.13	-0.24	671,752	7.16	6.83	7.17	8.40	5.07		9.74	$395.15 m			+0.74	
barrons	egy	3.35%	6.93	7.13	-0.24	667,601	7.163	6.83				57.04 million		$410.52 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	-3.347%	6.930	7.130	-0.240	671,752	7.163	6.830		8.40	5.07	57.017mil	9.365	395.130mil		0.001 rights redemption	0.740	
boston-com	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
bostonmerchant	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
business-insider	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
chron	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
cio-com	egy	-3.35%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258	9.365	395m				
cnn-money	egy	-3.35%	6.93	7.13	-0.24	671,152	7.16	6.84	7.17				9.4	$395.1m				
easystockalterts	egy	-3.37%	6.93	7.13	-0.24	671752	7.16	6.83	7.17	8.40	5.07		9.36				0.74	
eresearch-fidelity-com	egy	-3.35%	6.9300	7.1300	-0.2400	+17.73%	7.1630	6.8300	7.1700	8.4000	5.0700	57,017,000	10.81	$408.81m				
finance-abc7-com	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
financial-content	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
finapps-forbes-com	egy	-3.3%	$6.93	7.13	-0.24	671,752	7.16	6.83	7.17	8.40	5.07	57 mil	9.4	395 mil	0.0	0.00	0.74	
finviz	egy	-3.35%	6.93			671,152			7.17	-17.50%	36.69%	57.02m	9.36	395.15m			0.74	
fool	egy	-3.35%	$6.93	$7.13	-0.24	671,152	$7.16	$6.83	$7.17	$8.40	$5.07		9.70	$395.13m				
foxbusiness	egy		$6.93		-0.24	673,449			$7.17									
google-finance	egy	(-3.35%)	6.93	7.13	-0.24	671,752.00	7.16	6.83		8.40	5.07	57.02m	9.35	395.13m			0.74	
howthemarketworks	egy	-3.347%	6.93	7.13	-0.24	667,601	7.163	6.83	7.17									
hpcwire	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
insidestocks	egy	-3.35%	6.93	7.13	-0.24	667601	7.16	6.83					price earnings ratio: 9.36					
investopedia	egy																	
investorguide	egy	-3.35%	6.93	7.13	-0.24		7.163	6.83		8.40	5.07		9.82	395.1m			0.73	
marketintellisearch	egy	-3.35 %	$6.93	$7.13	-0.24	608.20k	$7.16	$6.83	$7.17			57.02m	9.69	0.41b	0.0 %		0.74	
marketwatch	egy	-3.35%	$6.93	open: 7.13	-0.24	15,491	$7.16	$6.83	$7.17	$8.40	$5.07		9.47	$410.52m			0.73	
minyanville	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
msn-money	egy	-3.35%	6.93	7.13	-0.24	671,752	7.16	6.83	7.17	8.40	5.07	57.02 mil	9.49	408.81 mil			0.74	
nasdaq-com	egy	3.35%	$ 6.93		0.24	671,752	$ 7.163	$ 6.83	$ 7.17	$ 8.40	$ 5.07	57,017,000	9.36	$ 395,127,810			$ 0.74	
optimum	egy	-3.35%	6.93 ( 4:15 pm edt)	7.13	-0.24	671,752	7.16	6.83	7.17	8.40	5.07	57.02m	9.4	395.1m			0.74	
paidcontent	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
pc-quote	egy	-3.35%	6.93	7.13	-0.24	671,752	7.163	6.83	7.17	8.40	5.07	59,320,722	9.87671	411,093,000		0.0010		
personal-wealth-biz	egy	-3.35%	6.93	7.13	-0.24	673,449	7.163	6.83	7.17	8.40	5.07		9.82			0.00	0.73	
predictwallstreet	egy	-3.35%	6.93		-0.24	671,752												
raymond-james	egy	-3.35	6.93	7.13	-0.24	671,752	7.16	6.83	6.93	8.40	5.07		9.12				0.76	
renewable-energy-world	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
screamingmedia	egy																	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	-3.35%	last trade: 6.93		change: -0.240								p/e ratio: 9.82					
smartmoney	egy	(-3.35%)	6.93	$7.13	-0.24	671,752	$7.16	$6.83	$7.17	$8.40	$5.07			408,800	0.00%	$0.00		
stocknod	egy	-3.347%	6.930 usd	7.130	-0.2400	671,752	7.163	6.830	7.170	8.400	5.070	57,017,258						
stockpickr	egy	-3.35%	$6.93 -0.24 | -3.35%	7.13	-0.24	671.15k	7.16	6.83	7.17	8.40	5.07							
stocksmart	egy	%	$6.69	7.13		24,434	7.09	6.67										
stocktwits	egy	-3.21%	6.94		-0.23													
streetinsider-com	egy	3.35%	6.93	$7.13	-0.24	671,752	$7.16	$6.83	$7.17	$8.40	$5.07		9.36				$0.74	
thecramerreport	egy		7.17	7.16	-0.04	534214	7.34	7.15										
thestree	egy	-3.35%	$6.93	7.13	-0.24	671152	7.16	6.83	7.17	-8.4	5.07	5.7017258e7		4.1109443e8				
tickerspy	egy	-3.35%	$6.93	7.13	-0.24	671,752	7.16	6.83	7.17	8.40	5.07		9.8	408.8m	0.00%	$0.00		
tmx-quotemedia	egy	-3.35%	6.930	7.130	-0.240	673,449	7.163	6.830	7.170	8.400	5.070	57,017,258	9.70	395,129,598			0.74	
updown	egy	-3.35%	$6.93	$7.13	-$0.24	657,858	$7.16	$6.83	$7.17	$8.40	$5.07	57.01b	9.58	$411m			0.75	
wallstreetsurvivor	egy	-3.35%	6.93	7.13	-0.24	667,601	7.16	6.83		8.40	5.07		9.70	$409m			0.65	
yahoo-finance	egy	3.35%	6.93	7.13	0.24	671,752	7.16	6.83	7.17	8.40	5.07		9.49	395.13m			0.73	
ycharts-com	egy	-3.21%	6.94		-0.23					8.40	5.07		9.51	395.72m	0.00%		0.73	
zacks	egy	(-3.35%)	6.93		-0.24	vol.  671,752	7.16	6.83		8.40	5.07		9.69	408.81 m	0.00	0.00	.74	
advfn	trad	0.00	9.74		0.0													
barchart	trad	+0.10%	9.74	9.74	+0.01	322,100	9.75	9.73	9.73	9.91	5.22		0.00	$390.77 m			+0.25	
barrons	trad																	
bloomberg	trad																	
boston-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
bostonmerchant	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
business-insider	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
chron	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
cio-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397	38.96	391m				
cnn-money	trad																	
easystockalterts	trad	0.00%	9.74	0.00	+0.00	666400	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																	
investorguide	trad		0.00															
marketintellisearch	trad	-2.53 %	$18.14	$18.51	-0.47	2125.70k	$18.55	$18.12	$18.61						%			
marketwatch	trad	+0.27%	kr37.60	open: 37.50	+0.10	23,750	kr37.70	kr36.50	kr37.50	kr52.00	kr22.80			kr1.61b				
minyanville	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
msn-money	trad		9.74						9.74	9.91	5.22		38.96					
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																	
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
smartmoney	trad																	
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	%	$9.72	6.84		39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.00		666,400	$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																	
zacks	trad																	
advfn	cake	-4.56	29.52	30.45	-1.41	1636344	30.69	29.48										
barchart	cake	-4.56%	29.52	30.45	-1.41	2,656,720	30.69	29.48	30.93	34.07	21.56		20.65	$1.77 b			+1.39	
barrons	cake	4.56%	29.52	30.45	-1.41	1.636m	30.69	29.48				60.45 million		$1.78 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	-4.559%	29.520	30.450	-1.410	1,636,344	30.690	29.480		34.07	21.56	57.750mil	19.812	1,704.791mil			1.490	
boston-com	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
bostonmerchant	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
business-insider	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
chron	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
cio-com	cake	-4.56%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386	19.81	2b				
cnn-money	cake	-4.56%	29.52	30.45	-1.41	1,627,176	30.69	29.48	30.93				21.2	$1.7b				
easystockalterts	cake	-4.63%	29.52	30.45	-1.41	1636344	30.69	29.48	30.93	34.07	21.56		19.81				1.49	
eresearch-fidelity-com	cake	-4.56%	29.5200	30.4500	-1.4100	+27.49%	30.6900	29.4800	30.9300	34.0700	21.5600	57,750,000	9.31	$1.79b				
finance-abc7-com	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
financial-content	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
finapps-forbes-com	cake	-4.6%	$29.52	30.45	-1.41	1,636,344	30.69	29.48	30.93	34.07	21.56	58 mil	19.8	2 bil	0.0	0.00	1.49	
finviz	cake	-4.56%	29.52			1,636,344			30.93	-13.35%	36.92%	57.75m	20.76	1.79b			1.49	
fool	cake	-4.56%	$29.52	$30.45	-1.41	1,636,344	$30.69	$29.48	$30.93	$34.07	$21.56		20.70	$1.70b				
foxbusiness	cake		$29.52		-1.41	1,638,560			$30.93									
google-finance	cake	(-4.56%)	29.52	30.45	-1.41	1.64m	30.69	29.48		34.07	21.56	57.75m	19.83	1.70b			1.49	
howthemarketworks	cake	-4.559%	29.52	30.45	-1.41	1,623,304	30.69	29.48	30.93									
hpcwire	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
insidestocks	cake	-4.56%	29.52	30.45	-1.41	1636644	30.69	29.48					price earnings ratio: 19.81					
investopedia	cake	-4.56 %	$29.52	30.45	-1.41				30.93									
investorguide	cake	-4.56%	29.52	30.68	-1.41		30.69	29.48		34.07	21.56		22.41	1.699b			1.38	
marketintellisearch	cake	-4.56 %	$29.52	$30.68	-1.41	1603.00k	$30.69	$29.48	$30.93			57.75m	20.76	1.79b	0.0 %		1.49	
marketwatch	cake	-4.56%	$29.52	open: 30.45	-1.41	25,166	$30.69	$29.48	$30.93	$34.07	$21.56		19.43	$1.78b			1.52	
minyanville	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
msn-money	cake	-4.56%	29.52	30.45	-1.41	1.64 mil	30.69	29.48	30.93	34.07	21.56	57.75 mil	20.94	1.79 bil			1.49	
nasdaq-com	cake	4.56%	$ 29.52	$ 30.68	1.41	1,636,344	$ 30.69	$ 29.48	$ 30.93	$ 34.07	$ 21.56	57,750,000	19.81	$ 1,704,780,000			$ 1.49	
optimum	cake	-4.56%	29.52 ( 4:30 pm edt)	30.45	-1.41	1,636,344	30.69	29.48	30.93	34.07	21.56	57.75m	19.8	1.7b			1.49	
paidcontent	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
pc-quote	cake	-4.56%	29.52	30.45	-1.41	1,636,644	30.69	29.48	30.93	34.07	21.56	60,195,376	21.8227	1,776,968,000				
personal-wealth-biz	cake	-4.56%	29.52	30.68	-1.41	1,638,560	30.69	29.48	30.93	34.07	21.56		22.41			0.00	1.38	
predictwallstreet	cake	-4.56%	29.52		-1.41	1,636,344												
raymond-james	cake	-4.56	29.52	30.45	-1.41	1,636,344	30.69	29.48	29.52	34.07	21.56		19.17				1.54	
renewable-energy-world	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
screamingmedia	cake																	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	-4.56%	last trade: 29.52		change: -1.410								p/e ratio: 22.41					
smartmoney	cake	(-4.56%)	29.52	$30.45	-1.41	1,636,344	$30.69	$29.48	$30.93	$34.07	$21.56			1,786,200	0.00%	$0.00		
stocknod	cake	-4.559%	29.52 usd	30.45	-1.410	1,636,344	30.69	29.48	30.93	34.07	21.56	57,750,386						
stockpickr	cake	-4.56%	$29.52 -1.41 | -4.56%	30.45	-1.41	1.64m	30.69	29.48	30.93	34.07	21.56							
stocksmart	cake	%	$30.8	30.86		130,067	31.92	30.78										
stocktwits	cake	-4.46%	29.55		-1.38													
streetinsider-com	cake	4.56%	29.52	$30.45	-1.41	1,636,344	$30.69	$29.48	$30.93	$34.07	$21.56		19.81				$1.49	
thecramerreport	cake		30.93	31.49	+0.16	1144702	31.54	30.41										
thestree	cake	-4.56%	$29.52	30.45	-1.41	1636344	30.69	29.48	30.93	-34.07	21.56	5.7750386e7		1.776979377e9				
tickerspy	cake	-4.56%	$29.52	30.45	-1.41	1,636,344	30.69	29.48	30.93	34.07	21.56		21.9	1.8b	0.00%	$0.00		
tmx-quotemedia	cake	-4.56%	29.520	30.450	-1.410	1,638,560	30.690	29.480	30.930	34.070	21.560	57,750,386	20.80	1,704,791,395			1.49	
updown	cake	-4.56%	$29.52	$30.68	-$1.41	1,611,022	$30.69	$29.48	$30.93	$34.07	$21.56	57.75b	21.61	$1.77b			1.42	
wallstreetsurvivor	cake	-4.56%	29.52	30.45	-1.41	1,623,304	30.69	29.48		34.07	21.56		20.80	$2b			1.35	
yahoo-finance	cake	4.56%	29.52	30.68	1.41	1,636,344	30.69	29.48	30.93	34.07	21.56		21.39	1.70b			1.38	
ycharts-com	cake	-4.46%	29.55		-1.38					34.00	21.56		19.97	1.71b	0.00%		1.48	
zacks	cake	(-4.56%)	29.52		-1.41	vol.  1,636,344	30.69	29.48		34.07	21.56		20.76	1.79 b	0.00	0.00	1.49	
advfn	wrc	-4.38	54.09	56.12	-2.48	1273935	56.4	53.93										
barchart	wrc	-4.38%	54.09	56.12	-2.48	1,273,935	56.40	53.93	56.57	65.01	39.81		16.04	$2.36 b			+2.94	
bloomberg	wrc	-4.384%	54.090	56.120	-2.480	1,273,935	56.400	53.930		65.01	39.81	43.997mil	15.067	2,379.781mil			3.590	
boston-com	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
bostonmerchant	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
business-insider	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
chron	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
cio-com	wrc	-4.38%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683	17.23	2b				
cnn-money	wrc	-4.38%	54.09	56.12	-2.48	1,279,835	56.40	53.93	56.57				17.2	$2.4b				
easystockalterts	wrc	-4.42%	54.09	56.12	-2.48	1273935	56.40	53.93	56.57	65.01	39.81		17.23				3.14	
eresearch-fidelity-com	wrc	-4.38%	54.0900	56.1200	-2.4800	+28.92%	56.4000	53.9300	56.5700	65.0100	39.8100	43,997,000	3.00	$2.49b				
finance-abc7-com	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
finance-abc7chicago-com	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
financial-content	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
finapps-forbes-com	wrc	-4.4%	$54.09	56.12	-2.48	1,273,935	56.40	53.93	56.57	65.01	39.81	44 mil	18.4	2 bil	0.0	0.00	2.94	
finviz	wrc	-4.38%	54.09			1,273,935			56.57	-16.80%	35.87%	44.00m	18.02	2.49b			3.14	
fool	wrc	-4.38%	$54.09	$56.12	-2.48	1,270,580	$56.40	$53.93	$56.57	$65.01	$39.81		19.40	$2.38b				
foxbusiness	wrc		$54.09		-2.48	1,277,935			$56.57									
google-finance	wrc	(-4.38%)	54.09	56.12	-2.48	1.27m	56.40	53.93		65.01	39.81	44.00m	17.21	2.38b			3.14	
howthemarketworks	wrc	-4.384%	54.09	56.12	-2.48	1,270,400	56.4	53.93	56.57									
hpcwire	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
insidestocks	wrc	-4.38%	54.09	56.12	-2.48	1271600	56.40	53.93					price earnings ratio: 15.07					
investopedia	wrc	-4.38 %	$54.09	56.12	-2.48				56.57									
investorguide	wrc	-4.38%	54.09	56.12	-2.48		56.40	53.93		65.01	39.81		19.34	2.380b			2.925	
marketintellisearch	wrc	-4.38 %	$54.09	$56.12	-2.48	1205.70k	$56.40	$53.93	$56.57			44.00m	18.02	2.49b	0.0 %		3.14	
marketwatch	wrc	-4.38%	$54.09	open: 56.12	-2.48	16,681	$56.40	$53.93	$56.57	$65.01	$39.81		16.90	$2.47b			3.20	
minyanville	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
msn-money	wrc	-4.38%	54.09	56.12	-2.48	1.27 mil	56.40	53.93	56.57	65.01	39.81	44.00 mil	17.23	2.49 bil			2.94	
nasdaq-com	wrc	4.38%	$ 54.09		2.48	1,273,935	$ 56.40	$ 53.93	$ 56.57	$ 65.01	$ 39.81	43,997,000	18.4	$ 2,379,797,730			$ 2.94	
optimum	wrc	-4.38%	54.09 ( 4:15 pm edt)	56.12	-2.48	1,273,935	56.40	53.93	56.57	65.01	39.81	44.00m	17.2	2.4b			3.14	
paidcontent	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
pc-quote	wrc	-4.38%	54.09	56.12	-2.48	1,273,935	56.4	53.93	56.57	65.01	39.81	46,445,347	18.18471	2,512,229,000				
personal-wealth-biz	wrc	-4.38%	54.09	56.12	-2.48	1,277,935	56.40	53.93	56.57	65.01	39.81		19.34			0.00	2.925	
predictwallstreet	wrc	-4.38%	54.09		-2.48	1,273,935												
raymond-james	wrc	-4.38	54.09	56.12	-2.48	1,273,935	56.40	53.93	54.09	65.01	39.81		16.85				3.21	
renewable-energy-world	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
screamingmedia	wrc																	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	-4.38%	last trade: 54.09		change: -2.480								p/e ratio: 19.34					
smartmoney	wrc	(-4.38%)	54.09	$56.12	-2.48	1,273,935	$56.40	$53.93	$56.57	$65.01	$39.81			2,488,900	0.00%	$0.00		
stocknod	wrc	-4.384%	54.09 usd	56.12	-2.480	1,273,935	56.40	53.93	56.57	65.01	39.81	43,996,683						
stockpickr	wrc	-4.38%	$54.09 -2.48 | -4.38%	56.12	-2.48	1.27m	56.40	53.93	56.57	65.01	39.81							
stocksmart	wrc	%	$52.78	55.17		128,224	55.63	52.63										
stocktwits	wrc	-4.28%	54.15		-2.42													
streetinsider-com	wrc	4.38%	54.09	$56.12	-2.48	1,273,935	$56.40	$53.93	$56.57	$65.01	$39.81		17.23				$3.14	
thecramerreport	wrc		56.57	56.64	-0.53	639249	57.39	56.10										
thestree	wrc	-4.38%	$54.09	56.12	-2.48	1273935	56.4	53.93	56.57	-65.01	39.81	4.3996683e7		2.512210599e9				
tickerspy	wrc	-4.38%	$54.09	56.12	-2.48	1,273,935	56.40	53.93	56.57	65.01	39.81		18.0	2.4b	0.00%	$0.00		
tmx-quotemedia	wrc	-4.38%	54.090	56.120	-2.480	1,277,935	56.400	53.930	56.570	65.010	39.810	43,996,683	19.20	2,379,780,583			2.94	
updown	wrc	-4.38%	$54.09	$56.12	-$2.48	1,257,154	$56.40	$53.93	$56.57	$65.01	$39.81	43.99b	18.80	$2.51b			3.04	
wallstreetsurvivor	wrc	-4.38%	54.09	56.12	-2.48	1,270,400	56.40	53.93		65.01	39.81		19.20	$2b			2.99	
yahoo-finance	wrc	4.38%	54.09	56.12	2.48	1,273,935	56.40	53.93	56.57	65.01	34.59		18.49	2.38b			2.93	
ycharts-com	wrc	-4.28%	54.15		-2.42					65.01	39.81		18.42	2.37b	0.00%		2.94	
zacks	wrc	(-4.38%)	54.09		-2.48	vol.  1,273,935	56.40	53.93		65.01	39.81		15.89	2.49 b	0.00	0.00	3.56	
advfn	wri	-3.14	25.89	26.61	-0.84	982771	26.61	25.88										
barchart	wri	-3.14%	25.89	26.61	-0.84	982,771	26.61	25.88	26.73	26.85	18.31		15.60	$3.12 b	4.15%	$1.10	+0.06	
barrons	wri	3.14%	25.89	26.61	-0.84	970,283	26.61	25.88				120.78 million		$3.22 billion	4.25%	$0.28		
bloomberg	wri	-3.143%	25.890	26.610	-0.840	982,771	26.610	25.880		26.95	19.14	120.747mil	78.454	3,126.140mil	4.133	0.275 regular cash	0.330	
boston-com	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
bostonmerchant	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
business-insider	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
chron	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
cio-com	wri	-3.14%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998	431.50	3b	4.1	1.1		
cnn-money	wri	-3.14%	25.89	26.61	-0.84	982,771	26.61	25.88	26.73				431.5	$3.1b	4.25%			
easystockalterts	wri	-3.16%	25.89	26.61	-0.84	982771	26.61	25.88	26.73	26.95	19.14		431.50				0.06	
eresearch-fidelity-com	wri	-3.14%	25.8900	26.6100	-0.8400	+26.92%	26.6100	25.8800	26.7300	26.9500	19.1400	120,747,000	18.00	$3.23b	$0.275000	06/15/11		
finance-abc7-com	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
finance-abc7chicago-com	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
financial-content	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
finapps-forbes-com	wri	-3.1%	$25.89	26.61	-0.84	982,771	26.61	25.88	26.73	26.95	19.14	121 mil	431.5	3 bil	4.2	1.10	0.06	
finviz	wri	-3.14%	25.89			982,771			26.73	-3.58%	41.40%	123.65m	431.50	3.20b		1.10	0.06	
fool	wri	-3.14%	$25.89	$26.61	-0.84	970,283	$26.61	$25.88	$26.73	$26.95	$19.14		442.00	$3.13b	5.30%	1.10		
foxbusiness	wri		$25.89		-0.84	982,771			$26.73									
google-finance	wri	(-3.14%)	25.89	26.61	-0.84	982,771.00	26.61	25.88		26.95	19.14	120.75m	415.97	3.13b	4.25	0.28	0.06	
howthemarketworks	wri	-3.143%	25.89	26.61	-0.84	970,283	26.61	25.88	26.73									
hpcwire	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
insidestocks	wri	-3.14%	25.89	26.61	-0.84	970283	26.61	25.88					price earnings ratio: 16.49					
investopedia	wri	-3.14 %	$25.89	26.61	-0.84				26.73									
investorguide	wri	-3.14%	25.89	26.61	-0.84		26.61	25.88		26.95	19.14		438.20	3.126b			0.061	
marketintellisearch	wri	-3.14 %	$25.89	$26.61	-0.84	878.00k	$26.61	$25.88	$26.73			123.65m	445.50	3.31b	4.12 %		0.06	
marketwatch	wri	-3.14%	$25.89	open: 26.61	-0.84	27,237	$26.61	$25.88	$26.73	$26.95	$19.14		527.29	$3.22b	4.25%	0.28	0.05	
minyanville	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
msn-money	wri	-3.14%	25.89	26.61	-0.84	982,771	26.61	25.88	26.73	26.95	19.14	123.65 mil	431.50	3.3 bil	4.12%	1.10	0.06	
nasdaq-com	wri	3.14%	$ 25.89		0.84	982,771	$ 26.61	$ 25.88	$ 26.73	$ 26.95	$ 19.14	120,747,000	431.5	$ 3,126,139,830	4.12 %	$1.100000	$ 0.06	
optimum	wri	-3.14%	25.89 ( 4:15 pm edt)	26.61	-0.84	982,771	26.61	25.88	26.73	26.95	19.14	120.75m	431.5	3.1b	4.25	1.10	0.06	
paidcontent	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
pc-quote	wri	-3.14%	25.89	26.61	-0.84	982,771	26.61	25.88	26.73	26.95	19.14	123,685,222	442.0	3,202,210,000		0.275		
personal-wealth-biz	wri	-3.14%	25.89	26.61	-0.84	982,771	26.61	25.88	26.73	26.95	19.14		438.20		4.00	1.07	0.061	
predictwallstreet	wri	-3.14%	25.89		-0.84	982,771												
raymond-james	wri	-3.14	25.89	26.61	-0.84	982,771	26.61	25.88	25.89	26.95	19.14		431.50				0.06	
renewable-energy-world	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
screamingmedia	wri																	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	-3.14%	last trade: 25.89		change: -0.840								p/e ratio: 438.2					
smartmoney	wri	(-3.14%)	25.89	$26.61	-0.84	982,771	$26.61	$25.88	$26.73	$26.95	$19.14			3,227,600	4.12%	$0.28		
stocknod	wri	-3.143%	25.89 usd	26.61	-0.8400	982,771	26.61	25.88	26.73	26.95	19.14	120,746,998						
stockpickr	wri	-3.14%	$25.89 -0.84 | -3.14%	26.61	-0.84	982.77k	26.61	25.88	26.73	26.95	19.14							
stocksmart	wri	%	$25.71	23.89		121,704	26.37	25.61										
stocktwits	wri	-3.14%	25.89		-0.84													
streetinsider-com	wri	3.14%	25.89	$26.61	-0.84	982,771	$26.61	$25.88	$26.73	$26.95	$19.14		431.50				$0.06	
thecramerreport	wri		26.73	26.52	+0.21	656702	26.8544	26.36										
thestree	wri	-3.14%	$25.89	26.61	-0.84	982771	26.61	25.88	26.73	-26.95	19.14	1.20746998e8		3.202210387e9				
tickerspy	wri	-3.14%	$25.89	26.61	-0.84	982,771	26.61	25.88	26.73	26.95	19.14		445.5	3.2b	4.12%	$0.28		
tmx-quotemedia	wri	-3.14%	25.890	26.610	-0.840	982,771	26.610	25.880	26.730	26.950	19.140	120,746,998	445.50	3,126,139,778	4.249	0.275 usd	0.06	
updown	wri	-3.14%	$25.89	$26.61	-$0.84	954,729	$26.61	$25.88	$26.73	$26.95	$19.14	120.74b	412.42	$3.20b			0.06	
wallstreetsurvivor	wri	-3.14%	25.89	26.61	-0.84	970,283	26.61	25.88		26.95	19.14		445.50	$3b	4.10%	1.04 -	0.09	
yahoo-finance	wri	3.14%	25.89	26.61	0.84	982,771	26.61	25.88	26.73	26.95	19.14		424.43	3.13b	4.20%	1.10	0.06	
ycharts-com	wri	-3.14%	25.89		-0.84					26.95	19.14		369.86	3.12b	4.23%		0.07	
zacks	wri	(-3.14%)	25.89		-0.84	vol.  982,771	26.61	25.88		26.95	19.14		15.72	3.23 b	4.12	1.10	1.7	
advfn	fbnc	-2.01	9.77	9.94	-0.2	95900	10.0	9.74										
barchart	fbnc	-2.01%	9.77	9.94	-0.20	107,945	10.00	9.75	9.97	16.66	9.75		21.17	$164.33 m	3.22%	$0.32	+0.47	
barrons	fbnc	2.01%	9.77	9.94	-0.20	93,593	10.00	9.74				16.79 million		$172.90 million	3.28%	$0.08		
bloomberg	fbnc	-2.006%	9.770	9.940	-0.200	95,900	10.000	9.740		16.90	9.74	16.836mil	139.571	164.487mil	3.223	0.080 regular cash	0.070	
boston-com	fbnc	-2.006%	9.770 usd	9.940	-0.2000	94,177	10.00	9.750	9.970	16.90	9.820	16,835,889						
bostonmerchant	fbnc	-2.006%	9.770 usd	9.940	-0.2000	94,177	10.00	9.750	9.970	16.90	9.820	16,835,889						
business-insider	fbnc	-2.006%	9.770 usd	9.940	-0.2000	94,177	10.00	9.750	9.970	16.90	9.820	16,835,889						
chron	fbnc	-2.006%	9.770 usd	9.940	-0.2000	94,177	10.00	9.750	9.970	16.90	9.820	16,835,889						
cio-com	fbnc	-2.01%	9.770 usd	9.940	-0.2000	94,177	10.00	9.750	9.970	16.90	9.820	16,835,889	20.79	164m	3.1	0.32		
cnn-money	fbnc	-1.81%today&rsquo;s change	9.79data as of 3:59pm et	10.00	-0.18	79,648	10.00	9.75	9.97				20.8	$164.8m	3.27%			
easystockalterts	fbnc	-2.01%	9.77	9.94	-0.20	91870	10.00	9.75	9.97	16.90	9.82		20.79				0.47	
eresearch-fidelity-com	fbnc	-2.01%	9.7700	9.9400	-0.2000	-37.65%	10.0000	9.7400	9.9700	16.9000	9.8200	16,836,000	9.34	$167.85m	$0.080000	07/25/11		
finance-abc7-com	fbnc	-2.006%	9.770 usd	9.940	-0.2000	91,870	10.00	9.750	9.970	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	-2.006%	9.770 usd	9.940	-0.2000	91,870	10.00	9.750	9.970	16.90	9.820	16,835,889						
financial-content	fbnc	-2.006%	9.770 usd	9.940	-0.2000	91,870	10.00	9.750	9.970	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	-2.0%	$9.77	9.94	-0.20	93,593	10.00	9.74	9.97	16.90	9.82	17 mil	20.8	164 mil	3.3	0.32	0.47	
finviz	fbnc	-2.01%	9.77			93,593			9.97	-41.36%	0.29%	16.84m	21.67	167.89m		0.32	0.46	
fool	fbnc	-2.01%	$9.77	$9.94	-0.20	93,593	$10.00	$9.74	$9.97	$16.90	$9.82		21.20	$164.49m	2.10%	0.32		
foxbusiness	fbnc		$9.77		-0.20	95,900			$9.97									
google-finance	fbnc	(-2.01%)	9.77	9.94	-0.20	95,900.00	10.00	9.74		16.90	9.74	16.84m	21.06	164.49m	3.28	0.08	0.46	
howthemarketworks	fbnc	-2.006%	9.77	9.94	-0.2	93,123	10	9.77	9.97									
hpcwire	fbnc	-2.006%	9.770 usd	9.940	-0.2000	93,123	10.00	9.750	9.970	16.90	9.820	16,835,889						
insidestocks	fbnc	-2.01%	9.77	9.94	-0.20	91993	10.00	9.75										
investopedia	fbnc	-2.01 %	$9.77	9.94	-0.20				9.97									
investorguide	fbnc	-2.01%	9.77	9.94	-0.20		10.00	9.74		16.90	9.82		21.17	164.5m			0.471	
marketintellisearch	fbnc	-2.01 %	$9.77	$9.94	-0.20	92.90k	$10.00	$9.74	$9.97						%			
marketwatch	fbnc	-2.01%	$9.77	open: 9.94	-0.20	2,307	$10.00	$9.74	$9.97	$16.90	$9.74		21.10	$172.90m	3.28%	0.08	0.46	
minyanville	fbnc	-2.006%	9.770 usd	9.940	-0.2000	91,870	10.00	9.750	9.970	16.90	9.820	16,835,889						
msn-money	fbnc	-2.01%	9.77	9.94	-0.20	93,593	10.00	9.74	9.97	16.90	9.82	16.84 mil	20.79	167.85 mil	3.21%	0.32	0.46	
nasdaq-com	fbnc	2.01%	$ 9.77	$ 9.94	0.20	93,593	$ 10	$ 9.74	$ 9.97	$ 16.90	$ 9.82	16,836,000	20.79	$ 164,487,720	3.21 %	$0.320000	$ 0.47	
optimum	fbnc	-2.01%	9.77 ( 4:00 pm edt)	9.94	-0.20	91,870	10.00	9.75	9.97	16.90	9.82	16.84m	20.8	164.5m	3.28	0.32	0.47	
paidcontent	fbnc	-2.006%	9.770 usd	9.940	-0.2000	91,870	10.00	9.750	9.970	16.90	9.820	16,835,889						
pc-quote	fbnc	-2.01%	9.77	9.94	-0.20	95,900	10.0	9.74	9.97	16.90	9.82	17,146,182	21.17021	167,518,000		0.08		
personal-wealth-biz	fbnc	-2.01%	9.77	9.94	-0.20	95,900	10.00	9.74	9.97	16.90	9.82		21.17		3.21	0.32	0.471	
predictwallstreet	fbnc	-2.01%	9.77		-0.20	93,593												
raymond-james	fbnc	-2.01	9.77	9.94	-0.20	93,593	10.00	9.74	9.77	16.90	9.82		20.79				0.47	
renewable-energy-world	fbnc	-2.006%	9.770 usd	9.940	-0.2000	91,870	10.00	9.750	9.970	16.90	9.820	16,835,889						
screamingmedia	fbnc																	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	-2.01%	last trade: 9.77		change: -0.200								p/e ratio: 21.17					
smartmoney	fbnc	(-2.01%)	9.77	$9.94	-0.20	94,846	$10.00	$9.74	$9.97	$16.90	$9.82			167,900	3.21%	$0.08		
stocknod	fbnc	-2.006%	9.770 usd	9.940	-0.2000	91,870	10.00	9.750	9.970	16.90	9.820	16,835,889						
stockpickr	fbnc	-2.01%	$9.77 -0.20 | -2.01%	9.94	-0.20	93.59k	10.00	9.74	9.97	16.90	9.82							
stocksmart	fbnc	%	$11.74	15.61		1,313	11.81	11.52										
stocktwits	fbnc	-1.71%	9.80		-0.17													
streetinsider-com	fbnc	2.01%	9.77	$9.94	-0.2	91,870	$10.00	$9.75	$9.97	$16.90	$9.82		20.79				$0.47	
thecramerreport	fbnc		9.97	10.02	+0.02	38917	10.217	9.92										
thestree	fbnc	-2.01%	$9.77	9.94	-0.2	94846	10.0	9.74	9.97	-16.9	9.82	1.6835889e7		1.67517096e8				
tickerspy	fbnc	-2.01%	$9.77	9.94	-0.20	93,593	10.00	9.74	9.97	16.90	9.82		21.2	167.7m	3.21%	$0.08		
tmx-quotemedia	fbnc	-2.01%	9.770	9.940	-0.200	95,900	10.000	9.740	9.970	16.900	9.820	16,835,889	21.20	164,486,636	3.210	0.080 usd	0.47	
updown	fbnc	-2.01%	$9.77	$9.94	-$0.20	93,593	$10.00	$9.74	$9.97	$16.90	$9.82	16.83b	21.42	$168m			0.46	
wallstreetsurvivor	fbnc	-2.01%	9.77	9.94	-0.20	93,123	10.00	9.77		16.89	9.82		21.20	$168m	3.20%	0.32 -	0.35	
yahoo-finance	fbnc	2.01%	9.77	9.94	0.20	93,593	10.00	9.74	9.97	16.90	9.74		20.74	164.48m	3.10%	0.32	0.47	
ycharts-com	fbnc	-1.71%	9.80		-0.17					16.90	9.82		20.85	164.84m	3.26%		0.47	
zacks	fbnc	(-2.01%)	9.77		-0.20	vol.  95,900		9.74		16.90	9.74		21.21	167.85 m	3.21	0.32	.47	
advfn	kalu	-3.19	53.75	55.21	-1.77	178316	55.21	53.39										
barchart	kalu	-3.19%	53.75	55.21	-1.77	178,622	55.21	53.39	55.52	56.91	34.84		38.77	$1.03 b	1.72%	$0.96	+0.87	
barrons	kalu	3.19%	53.75	55.21	-1.77	173,474	55.21	53.39				19.38 million		$1.08 billion	1.79%	$0.24		
bloomberg	kalu	-3.188%	53.750	55.210	-1.770	178,316	55.210	53.390		56.91	35.54	19.269mil	79.044	1,035.698mil	1.786	0.240 regular cash	0.820	
boston-com	kalu	-3.188%	53.75 usd	55.21	-1.770	178,316	55.21	53.39	55.52	56.91	35.54	19,268,791						
bostonmerchant	kalu	-3.188%	53.75 usd	55.21	-1.770	178,316	55.21	53.39	55.52	56.91	35.54	19,268,791						
business-insider	kalu	-3.188%	53.75 usd	55.21	-1.770	178,316	55.21	53.39	55.52	56.91	35.54	19,268,791						
chron	kalu	-3.188%	53.75 usd	55.21	-1.770	178,316	55.21	53.39	55.52	56.91	35.54	19,268,791						
cio-com	kalu	-3.19%	53.75 usd	55.21	-1.770	178,316	55.21	53.39	55.52	56.91	35.54	19,268,791	61.78	1b	1.7	0.96		
cnn-money	kalu	-3.19%	53.75	55.21	-1.77	177,776	55.21	53.39	55.52				61.8	$1.0b	1.79%			
easystockalterts	kalu	-3.21%	53.75	55.21	-1.77	178316	55.21	53.39	55.52	56.91	35.54		61.78				0.87	
eresearch-fidelity-com	kalu	-3.19%	53.7500	55.2100	-1.7700	+34.56%	55.2100	53.3900	55.5200	56.9100	35.5400	19,269,000	9.32	$1.07b	$0.240000	08/15/11		
finance-abc7-com	kalu	-3.188%	53.75 usd	55.21	-1.770	177,776	55.21	53.39	55.52	56.91	35.54	19,268,791						
finance-abc7chicago-com	kalu	-3.188%	53.75 usd	55.21	-1.770	177,776	55.21	53.39	55.52	56.91	35.54	19,268,791						
financial-content	kalu	-3.188%	53.75 usd	55.21	-1.770	177,776	55.21	53.39	55.52	56.91	35.54	19,268,791						
finapps-forbes-com	kalu	-3.2%	$53.75	55.21	-1.77	177,776	55.21	53.39	55.52	56.91	35.54	19 mil	61.8	1 bil	1.8	0.96	0.87	
finviz	kalu	-3.19%	53.75			177,776			55.52	-5.55%	54.29%	19.27m	61.08	1.04b		0.96	0.88	
fool	kalu	-3.19%	$53.75	$55.21	-1.77	173,474	$55.21	$53.39	$55.52	$56.91	$35.54		64.20	$1.04b	2.60%	0.96		
foxbusiness	kalu		$53.75		-1.77	178,316			$55.52									
google-finance	kalu	(-3.19%)	53.75	55.21	-1.77	177,776.00	55.21	53.39		56.91	35.54	19.27m	61.35	1.04b	1.79	0.24	0.88	
howthemarketworks	kalu	-3.188%	53.75	55.21	-1.77	165,871	55.21	53.39	55.52									
hpcwire	kalu	-3.188%	53.75 usd	55.21	-1.770	178,316	55.21	53.39	55.52	56.91	35.54	19,268,791						
insidestocks	kalu	-3.19%	53.75	55.21	-1.77	178316	55.21	53.39					price earnings ratio: 27.28					
investopedia	kalu	-3.19 %	$53.75	55.21	-1.77				55.52									
investorguide	kalu	-3.19%	53.75	54.86	-1.77		55.21	53.39		56.91	35.54		65.01	1.020b			0.854	
marketintellisearch	kalu	-3.19 %	$53.75	$54.86	-1.77	147.90k	$55.21	$53.39	$55.52			19.27m	63.09	1.07b	1.73 %		0.88	
marketwatch	kalu	-3.19%	$53.75	open: 55.21	-1.77	12,155	$55.21	$53.39	$55.52	$56.91	$35.54		61.73	$1.08b	1.79%	0.24	0.87	
minyanville	kalu	-3.188%	53.75 usd	55.21	-1.770	177,776	55.21	53.39	55.52	56.91	35.54	19,268,791						
msn-money	kalu	-3.19%	53.75	55.21	-1.77	177,776	55.21	53.39	55.52	56.91	35.54	19.27 mil	61.78	1.07 bil	1.73%	0.96	0.88	
nasdaq-com	kalu	3.19%	$ 53.75	$ 55.21	1.77	177,776	$ 55.21	$ 53.39	$ 55.52	$ 56.91	$ 35.54	19,269,000	61.78	$ 1,035,708,750	1.73 %	$0.960000	$ 0.87	
optimum	kalu	-3.19%	53.75 ( 4:30 pm edt)	55.21	-1.77	177,776	55.21	53.39	55.52	56.91	35.54	19.27m	61.8	1.0b	1.79	0.96	0.87	
paidcontent	kalu	-3.188%	53.75 usd	55.21	-1.770	177,776	55.21	53.39	55.52	56.91	35.54	19,268,791						
pc-quote	kalu	-3.19%	53.75	55.21	-1.77	178,316	55.21	53.39	55.52	56.91	35.54	20,014,666	64.17241	1,075,788,000		0.24		
personal-wealth-biz	kalu	-3.19%	53.75	54.86	-1.77	178,316	55.21	53.39	55.52	56.91	35.54		65.01		1.73	0.96	0.854	
predictwallstreet	kalu	-3.19%	53.75		-1.77	177,776												
raymond-james	kalu	-3.19	53.75	55.21	-1.77	177,776	55.21	53.39	53.75	56.91	35.54		61.78				0.87	
renewable-energy-world	kalu	-3.188%	53.75 usd	55.21	-1.770	177,776	55.21	53.39	55.52	56.91	35.54	19,268,791						
screamingmedia	kalu																	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-3.19%	last trade: 53.75		change: -1.770								p/e ratio: 65.01					
smartmoney	kalu	(-3.19%)	53.75	$55.21	-1.77	177,776	$55.21	$53.39	$55.52	$56.91	$35.54			1,069,800	1.73%	$0.24		
stocknod	kalu	-3.188%	53.75 usd	55.21	-1.770	177,776	55.21	53.39	55.52	56.91	35.54	19,268,791						
stockpickr	kalu	-3.19%	$53.75 -1.77 | -3.19%	55.21	-1.77	177.78k	55.21	53.39	55.52	56.91	35.54							
stocksmart	kalu	%	$50.52	50.52		7,156	52.2	50.41										
stocktwits	kalu	-3.03%	53.84		-1.68													
streetinsider-com	kalu	3.19%	53.75	$55.21	-1.77	177,776	$55.21	$53.39	$55.52	$56.91	$35.54		61.78				$0.87	
thecramerreport	kalu		55.52	55.78	-0.31	107043	56.37	54.70										
thestree	kalu	-3.19%	$53.75	55.21	-1.77	177776	55.21	53.39	55.52	-56.91	35.54	1.9268791e7		1.075776602e9				
tickerspy	kalu	-3.19%	$53.75	55.21	-1.77	177,776	55.21	53.39	55.52	56.91	35.54		63.8	1.0b	1.73%	$0.24		
tmx-quotemedia	kalu	-3.19%	53.750	55.210	-1.770	178,316	55.210	53.390	55.520	56.910	35.540	19,268,791	63.80	1,035,697,516	1.786	0.240 usd	0.87	
updown	kalu	-3.19%	$53.75	$55.21	-$1.77	163,881	$55.21	$53.39	$55.52	$56.91	$35.54	19.26b	64.27	$1.07b			0.87	
wallstreetsurvivor	kalu	-3.19%	53.75	55.21	-1.77	165,871	55.21	53.39		56.91	35.54		63.80	$1b	1.70%	0.96 -	0.72	
yahoo-finance	kalu	3.19%	53.75	54.86	1.77	177,776	55.21	53.39	55.52	56.91	35.54		62.94	1.02b	1.70%	0.96	0.85	
ycharts-com	kalu	-3.03%	53.84		-1.68					56.91	35.54		61.89	1.03b	1.75%		0.87	
zacks	kalu	(-3.19%)	53.75		-1.77	vol.  177,776	55.21	53.39		56.91	35.54		38.56	1.07 b	1.73	0.96	1.44	
advfn	trak	-2.42	22.58	23.02	-0.56	251463	23.31	22.35										
barchart	trak	-2.42%	22.58	23.01	-0.56	421,659	23.31	22.35	23.14	26.80	14.40		40.22	$922.62 m			-0.03	
barrons	trak	2.42%	22.58	23.02	-0.56	250,099	23.31	22.35				40.32 million		$963.32 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	-2.420%	22.580	23.020	-0.560	251,463	23.310	22.350		26.80	14.40	41.115mil	173.692	928.372mil			0.130	
boston-com	trak	-2.420%	22.58 usd	23.02	-0.5600	251,463	23.31	22.35	23.14	26.80	14.40	41,114,789						
bostonmerchant	trak	-2.420%	22.58 usd	23.02	-0.5600	251,463	23.31	22.35	23.14	26.80	14.40	41,114,789						
business-insider	trak	-2.420%	22.58 usd	23.02	-0.5600	251,463	23.31	22.35	23.14	26.80	14.40	41,114,789						
chron	trak	-2.420%	22.58 usd	23.02	-0.5600	251,463	23.31	22.35	23.14	26.80	14.40	41,114,789						
cio-com	trak	-2.42%	22.58 usd	23.02	-0.5600	251,463	23.31	22.35	23.14	26.80	14.40	41,114,789		928m				
cnn-money	trak	-2.42%	22.58	23.19	-0.56	250,199	23.31	22.35	23.14				nm	$928.4m				
easystockalterts	trak	-2.43%	22.58	23.02	-0.56	251463	23.31	22.35	23.14	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	-2.42%	22.5800	23.0200	-0.5600	+42.58%	23.3100	22.3500	23.1400	26.8000	14.4000	41,115,000	8.92	$951.40m				
finance-abc7-com	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
financial-content	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
finapps-forbes-com	trak	-2.4%	$22.58	23.02	-0.56	250,099	23.31	22.35	23.14	26.80	14.40	41 mil		928 mil	0.0	0.00	-0.03	
finviz	trak	-2.42%	22.58			249,999			23.14	-15.75%	56.81%	41.11m		928.26m			-0.04	
fool	trak	-2.42%	$22.58	$23.02	-0.56	238,685	$23.31	$22.35	$23.14	$26.80	$14.40		0.00	$928.37m				
foxbusiness	trak		$22.58		-0.56	251,463			$23.14									
google-finance	trak	(-2.42%)	22.58	23.02	-0.56	250,099.00	23.31	22.35		26.80	14.40	41.11m		928.37m			-0.04	
howthemarketworks	trak	-2.42%	22.58	23.02	-0.56	237,966	23.31	22.35	23.14									
hpcwire	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
insidestocks	trak	-2.42%	22.58	23.01	-0.56	250000	23.31	22.35					price earnings ratio: 34.21					
investopedia	trak	-2.42 %	$22.58	23.02	-0.56				23.14									
investorguide	trak	-2.42%	22.58	23.02	-0.56		23.31	22.35		26.80	14.40			928.4m			-0.014	
marketintellisearch	trak	-2.16 %	$22.64	$23.02	-0.50	193.90k	$23.31	$22.45	$23.14			41.11m	0.00	0.95b	0.0 %		-0.04	
marketwatch	trak	-2.42%	$22.58	open: 23.02	-0.56	18,953	$23.31	$22.35	$23.14	$26.80	$14.40			$963.32m				
minyanville	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
msn-money	trak	-2.42%	22.58	23.02	-0.56	250,099	23.31	22.35	23.14	26.80	14.40	41.11 mil	-564.50	951.4 mil			-0.04	
optimum	trak	-2.42%	22.58 ( 4:30 pm edt)	23.02	-0.56	250,099	23.31	22.35	23.14	26.80	14.40	41.11m		928.4m			-0.04	
paidcontent	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
pc-quote	trak	-2.42%	22.58	23.02	-0.56	251,463	23.31	22.35	23.14	26.80	14.40	42,480,647	-583.25	959,213,000				
personal-wealth-biz	trak	-2.42%	22.58	23.02	-0.56	251,463	23.31	22.35	23.14	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	-2.42%	22.65		-0.56	250,099												
raymond-james	trak	-2.42	22.58	23.02	-0.56	250,099	23.31	22.35	22.58	26.80	14.40						-0.01	
renewable-energy-world	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
screamingmedia	trak																	
scroli	trak	%	trak			0												
simple-stock-quotes	trak	-2.42%	last trade: 22.58		change: -0.560													
smartmoney	trak	(-2.42%)	22.58	$23.02	-0.56	250,099	$23.31	$22.35	$23.14	$26.80	$14.40			951,400	0.00%	$0.00		
stocknod	trak	-2.420%	22.58 usd	23.02	-0.5600	250,099	23.31	22.35	23.14	26.80	14.40	41,114,789						
stockpickr	trak	-2.42%	$22.58 -0.56 | -2.42%	23.02	-0.56	250.00k	23.31	22.35	23.14	26.80	14.40							
stocksmart	trak	%	$21.64	20.49		35,183	23.27	21.56										
stocktwits	trak	-2.16%	22.64		-0.50													
streetinsider-com	trak	2.42%	22.58	$23.02	-0.56	250,099	$23.31	$22.35	$23.14	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.14	23.60	-0.19	142597	24.56	23.11										
thestree	trak	-2.42%	$22.58	23.02	-0.56	249999	23.31	22.35	23.14	-26.8	14.4	4.1114789e7		9.59208027e8				
tickerspy	trak	-2.42%	$22.58	23.02	-0.56	250,099	23.31	22.35	23.14	26.80	14.40		-578.5	951.2m	0.00%	$0.00		
tmx-quotemedia	trak	-2.42%	22.580	23.020	-0.560	251,463	23.310	22.350	23.140	26.800	14.400	41,114,789		928,371,936			-0.04	
updown	trak	-2.42%	$22.58	$23.02	-$0.56	233,998	$23.31	$22.35	$23.14	$26.80	$14.40	41.11b		$959m			-0.02	
wallstreetsurvivor	trak	-2.42%	22.58	23.02	-0.56	237,966	23.31	22.35		26.80	14.40			$951m			-0.69	
yahoo-finance	trak	2.42%	22.58	23.02	0.56	250,099	23.31	22.35	23.14	26.80	14.40			928.35m			-0.01	
ycharts-com	trak	-2.16%	22.64		-0.50					26.80	14.40			925.07m	0.00%		-0.04	
zacks	trak	(-2.42%)	22.58		-0.56	vol.  250,099	23.31	22.35		26.80	14.40		39.9	951.40 m	0.00	0.00	.58	
advfn	osur	-3.95	8.52	8.77	-0.35	294058	8.91	8.4										
barchart	osur	-3.95%	8.52	8.77	-0.35	641,749	8.91	8.40	8.87	10.10	3.18		0.00	$397.29 m			-0.08	
barrons	osur	3.95%	8.52	8.77	-0.35	293,658	8.91	8.40				46.19 million		$456.14 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	-3.946%	8.520	8.770	-0.350	294,058	8.910	8.400		10.10	3.18	46.688mil		397.784mil			-0.080	
boston-com	osur	-3.946%	8.520 usd	8.770	-0.3500	294,058	8.910	8.400	8.870	10.10	3.180	46,688,307						
bostonmerchant	osur	-3.946%	8.520 usd	8.770	-0.3500	294,058	8.910	8.400	8.870	10.10	3.180	46,688,307						
business-insider	osur	-3.946%	8.520 usd	8.770	-0.3500	294,058	8.910	8.400	8.870	10.10	3.180	46,688,307						
chron	osur	-3.946%	8.520 usd	8.770	-0.3500	294,058	8.910	8.400	8.870	10.10	3.180	46,688,307						
cio-com	osur	-3.95%	8.520 usd	8.770	-0.3500	294,058	8.910	8.400	8.870	10.10	3.180	46,688,307		398m				
cnn-money	osur	-3.95%	8.52	8.77	-0.35	293,658	8.91	8.40	8.87				nm	$397.8m				
easystockalterts	osur	-3.99%	8.52	8.77	-0.35	294058	8.91	8.40	8.87	10.10	3.18						-0.09	
eresearch-fidelity-com	osur	-3.95%	8.5200	8.7700	-0.3500	+77.40%	8.9100	8.4000	8.8700	10.1000	3.1800	46,688,000	8.02	$414.12m				
finance-abc7-com	osur	-3.946%	8.520 usd	8.770	-0.3500	293,658	8.910	8.400	8.870	10.10	3.180	46,688,307						
finance-abc7chicago-com	osur	-3.946%	8.520 usd	8.770	-0.3500	293,658	8.910	8.400	8.870	10.10	3.180	46,688,307						
financial-content	osur	-3.946%	8.520 usd	8.770	-0.3500	293,658	8.910	8.400	8.870	10.10	3.180	46,688,307						
finapps-forbes-com	osur	-4.0%	$8.52	8.77	-0.35	293,658	8.91	8.40	8.87	10.10	3.18	47 mil		398 mil	0.0	0.00	-0.08	
finviz	osur	-3.95%	8.52			293,658			8.87	-15.64%	167.92%	46.69m		397.80m			-0.08	
fool	osur	-3.95%	$8.52	$8.77	-0.35	293,658	$8.91	$8.40	$8.87	$10.10	$3.18		0.00	$397.78m				
foxbusiness	osur		$8.52		-0.35	295,607			$8.87									
google-finance	osur	(-3.95%)	8.52	8.77	-0.35	294,058.00	8.91	8.40		10.10	3.18	46.69m		397.78m			-0.08	
howthemarketworks	osur	-3.946%	8.52	8.77	-0.35	279,834	8.91	8.4	8.87									
hpcwire	osur	-3.946%	8.520 usd	8.770	-0.3500	294,058	8.910	8.400	8.870	10.10	3.180	46,688,307						
insidestocks	osur	-3.95%	8.52	8.77	-0.35	294058	8.91	8.40										
investopedia	osur	-3.95 %	$8.52	8.77	-0.35				8.87									
investorguide	osur	-3.95%	8.52	8.77	-0.35		8.91	8.40		10.10	3.18			397.8m			-0.084	
marketintellisearch	osur	-3.95 %	$8.52	$8.77	-0.35	311.80k	$8.91	$8.40	$8.87			46.69m	0.00	0.41b	0.0 %		-0.08	
marketwatch	osur	-3.95%	$8.52	open: 8.77	-0.35	7,664	$8.91	$8.40	$8.87	$10.10	$3.18			$456.14m				
minyanville	osur	-3.946%	8.520 usd	8.770	-0.3500	293,658	8.910	8.400	8.870	10.10	3.180	46,688,307						
msn-money	osur	-3.95%	8.52	8.77	-0.35	293,658	8.91	8.40	8.87	10.10	3.18	46.69 mil	-94.67	414.13 mil			-0.08	
nasdaq-com	osur	3.95%	$ 8.52	$ 8.77	0.35	294,058	$ 8.91	$ 8.40	$ 8.87	$ 10.10	$ 3.18	46,688,000		$ 397,781,760			$ -0.08	
optimum	osur	-3.95%	8.52 ( 4:30 pm edt)	8.77	-0.35	293,658	8.91	8.40	8.87	10.10	3.18	46.69m		397.8m			-0.09	
paidcontent	osur	-3.946%	8.520 usd	8.770	-0.3500	293,658	8.910	8.400	8.870	10.10	3.180	46,688,307						
pc-quote	osur	-3.95%	8.52	8.77	-0.35	294,058	8.91	8.4	8.87	10.10	3.18	50,688,263	-102.77778	431,864,000				
personal-wealth-biz	osur	-3.95%	8.52	8.77	-0.35	295,607	8.91	8.40	8.87	10.10	3.18					0.00	-0.084	
predictwallstreet	osur	-3.95%	8.52		-0.35	293,658												
raymond-james	osur	-3.95	8.52	8.77	-0.35	293,658	8.91	8.40	8.52	10.10	3.18						-0.08	
renewable-energy-world	osur	-3.946%	8.520 usd	8.770	-0.3500	293,658	8.910	8.400	8.870	10.10	3.180	46,688,307						
screamingmedia	osur																	
scroli	osur	%	osur			0												
simple-stock-quotes	osur	-3.95%	last trade: 8.52		change: -0.350													
stocknod	osur	-3.946%	8.520 usd	8.770	-0.3500	294,058	8.910	8.400	8.870	10.10	3.180	46,688,307						
stockpickr	osur	-3.95%	$8.52 -0.35 | -3.95%	8.77	-0.35	293.66k	8.91	8.40	8.87	10.10	3.18							
stocksmart	osur	%	$8.525	5.93		11,756	8.55	8.31										
stocktwits	osur	-3.72%	8.54		-0.33													
streetinsider-com	osur	3.95%	8.52	$8.77	-0.35	293,658	$8.91	$8.40	$8.87	$10.10	$3.18						$-0.09	
thecramerreport	osur		8.87	9.26	-0.38	311205	9.29	8.81										
thestree	osur	-3.95%	$8.52	8.77	-0.35	293658	8.91	8.4	8.87	-10.1	3.18	4.6688307e7		4.3186684e8				
tickerspy	osur	-3.95%	$8.52	8.77	-0.35	293,658	8.91	8.40	8.87	10.10	3.18		-98.6	413.6m	0.00%	$0.00		
tmx-quotemedia	osur	-3.95%	8.520	8.770	-0.350	295,607	8.910	8.400	8.870	10.100	3.180	46,688,307		397,784,376			-0.09	
updown	osur	-3.95%	$8.52	$8.77	-$0.35	280,138	$8.91	$8.40	$8.87	$10.10	$3.18	46.68b		$432m			-0.08	
wallstreetsurvivor	osur	-3.95%	8.52	8.77	-0.35	279,834	8.91	8.40		10.10	3.18			$414m			-0.08	
yahoo-finance	osur	3.95%	8.52	8.77	0.35	294,058	8.91	8.40	8.87	10.10	3.18			397.78m			-0.08	
ycharts-com	osur	-3.72%	8.54		-0.33					10.10	3.18			398.22m	0.00%		-0.09	
zacks	osur	(-3.95%)	8.52		-0.35	vol.  294,058	8.91	8.40		10.10	3.18			414.12 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
bostonmerchant	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
business-insider	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
chron	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
cio-com	adct	0.00%	1,783 aed		+0.00	0	1783.32	1783.32	1783.32	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	3.45	+0.00	1000	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
finance-abc7chicago-com	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
financial-content	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct		$12.74		+0.00	917,202			$12.74									
howthemarketworks	adct																	
hpcwire	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-4.98 %	$30.54	$31.90	-1.60	2520.90k	$31.94	$30.45	$32.14						%			
marketwatch	adct																	
minyanville	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	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	12.60						0.00	
renewable-energy-world	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	1735.56 - 2526.56						
screamingmedia	adct																	
scroli	adct	%	adct			0												
simple-stock-quotes	adct		last trade: 0.00		change: 0.000													
smartmoney	adct									$12.76	$5.18				0.00%	$0.00		
stocknod	adct	0.00%	1,783 aed	1783.32	+0.00	0	null	null	+0.00	1783.32	1783.32	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	$3.45		1,000	$12.74	$12.74	$12.74	$12.76	$5.18		16.33				$0.78	
thecramerreport	adct		0.00															
thestree	adct	0.0%	$12.74	12.76	0.0	917202	12.76	12.74	12.74	-12.76	5.18	9.7155925e7		1.237766485e9				
tickerspy	adct	0.00%	$12.74	12.76	0.00	917,002	12.76	12.74	12.74	12.76	5.18		16.3		0.00%	$0.00		
tmx-quotemedia	adct																	
wallstreetsurvivor	adct	-			-		- -											
ycharts-com	adct																	
zacks	adct																	
advfn	mcrl	-2.58	9.83	10.08	-0.26	649774	10.13	9.65										
barchart	mcrl	-2.58%	9.83	10.08	-0.26	654,082	10.13	9.65	10.09	14.94	8.73		12.50	$609.07 m	1.4%	$0.14	+0.80	
barrons	mcrl	2.58%	9.83	10.08	-0.26	649,774	10.13	9.65				62.56 million		$631.00 million	1.42%	$0.04		
bloomberg	mcrl	-2.577%	9.830	10.080	-0.260	649,774	10.130	9.650		14.98	8.80	62.168mil	12.288	611.108mil	1.424	0.040 regular cash	0.800	
boston-com	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
business-insider	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
chron	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
cio-com	mcrl	-2.58%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613	12.29	611m	1.4	0.14		
cnn-money	mcrl	-2.58%	9.83	10.08	-0.26	640,999	10.13	9.65	10.09				12.3	$611.1m	1.42%			
easystockalterts	mcrl	-2.58%	9.83	10.08	-0.26	649774	10.13	9.65	10.09	14.98	8.80		12.29				0.80	
eresearch-fidelity-com	mcrl	-2.58%	9.8300	10.0800	-0.2600	-2.70%	10.1300	9.6500	10.0900	14.9800	8.8000	62,168,000	7.89	$627.28m	$0.035000	05/25/11		
finance-abc7-com	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
financial-content	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-2.6%	$9.83	10.08	-0.26	649,774	10.13	9.65	10.09	14.98	8.80	62 mil	12.3	611 mil	1.4	0.14	0.80	
finviz	mcrl	-2.58%	9.83			649,774			10.09	-34.20%	12.60%	62.17m	12.61	627.30m		0.14	0.80	
fool	mcrl	-2.58%	$9.83	$10.08	-0.26	641,199	$10.13	$9.65	$10.09	$14.98	$8.80		12.50	$611.11m	1.90%	0.14		
foxbusiness	mcrl		$9.83		-0.26	651,847			$10.09									
google-finance	mcrl	(-2.58%)	9.83	10.08	-0.26	649,774.00	10.13	9.65		14.98	8.80	62.17m	12.32	611.11m	1.42	0.04	0.80	
howthemarketworks	mcrl	-2.577%	9.83	10.08	-0.26	637,499	10.13	9.65	10.09									
hpcwire	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
insidestocks	mcrl	-2.58%	9.83	10.08	-0.26	649774	10.13	9.65					price earnings ratio: 12.14					
investopedia	mcrl	-2.58 %	$9.83	10.08	-0.26				10.09									
investorguide	mcrl	-2.58%	9.83	10.10	-0.26		10.13	9.65		14.98	8.80		12.77	611.1m			0.79	
marketintellisearch	mcrl	-2.58 %	$9.83	$10.10	-0.26	636.60k	$10.09	$9.65	$10.09			62.17m	12.61	0.63b	1.39 %		0.80	
marketwatch	mcrl	-2.58%	$9.83	open: 10.08	-0.26	18,576	$10.13	$9.65	$10.09	$14.98	$8.80		12.39	$631.01m	1.42%	0.04	0.79	
minyanville	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
msn-money	mcrl	-2.58%	9.83	10.08	-0.26	649,774	10.13	9.65	10.09	14.98	8.80	62.17 mil	12.44	627.27 mil	1.39%	0.14	0.80	
nasdaq-com	mcrl	2.58%	$ 9.83	$ 10.08	0.26	649,774	$ 10.13	$ 9.65	$ 10.09	$ 14.98	$ 8.80	62,168,000	12.29	$ 611,111,440	1.39 %	$0.140000	$ 0.80	
optimum	mcrl	-2.58%	9.83 ( 4:30 pm edt)	10.08	-0.26	649,774	10.13	9.65	10.09	14.98	8.80	62.17m	12.3	611.1m	1.42	0.14	0.80	
paidcontent	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
pc-quote	mcrl	-2.58%	9.83	10.08	-0.26	649,774	10.13	9.65	10.09	14.98	8.80	63,243,133	12.65823	621,680,000		0.035		
personal-wealth-biz	mcrl	-2.58%	9.83	10.10	-0.26	651,847	10.13	9.65	10.09	14.98	8.80		12.77		1.39	0.14	0.79	
predictwallstreet	mcrl	-2.58%	9.83		-0.26	649,774												
raymond-james	mcrl	-2.58	9.83	10.08	-0.26	649,774	10.13	9.65	9.83	14.98	8.80		12.14				0.81	
renewable-energy-world	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
screamingmedia	mcrl																	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-2.58%	last trade: 9.83		change: -0.260								p/e ratio: 12.77					
smartmoney	mcrl	(-2.58%)	9.83	$10.08	-0.26	649,774	$10.13	$9.65	$10.09	$14.98	$8.80			627,300	1.39%	$0.04		
stocknod	mcrl	-2.577%	9.830 usd	10.08	-0.2600	649,774	10.13	9.650	10.09	14.98	8.800	62,167,613						
stockpickr	mcrl	-2.58%	$9.83 -0.26 | -2.58%	10.08	-0.26	649.77k	10.13	9.65	10.09	14.98	8.80							
stocksmart	mcrl	%	$11.72	13.32		154,142	11.87	11.65										
stocktwits	mcrl	-2.48%	9.84		-0.25													
streetinsider-com	mcrl	2.58%	9.83	$10.08	-0.26	649,774	$10.13	$9.65	$10.09	$14.98	$8.80		12.29				$0.80	
thecramerreport	mcrl		10.09	10.13	+0.09	220623	10.19	10.01										
thestree	mcrl	-2.58%	$9.83	10.08	-0.26	649774	10.13	9.65	10.09	-14.98	8.8	6.2167613e7		6.2167613e8				
tickerspy	mcrl	-2.58%	$9.83	10.08	-0.26	649,774	10.13	9.65	10.09	14.98	8.80		12.8	626.7m	1.39%	$0.04		
tmx-quotemedia	mcrl	-2.58%	9.830	10.080	-0.260	651,847	10.130	9.650	10.090	14.980	8.800	62,167,613	12.60	611,107,636	1.388	0.035 usd	0.80	
updown	mcrl	-2.58%	$9.83	$10.08	-$0.26	636,499	$10.13	$9.65	$10.09	$14.98	$8.80	62.16b	12.37	$622m			0.81	
wallstreetsurvivor	mcrl	-2.58%	9.83	10.08	-0.26	637,499	10.13	9.65		14.98	8.80		12.60	$627m	1.40%	0.14 -	0.81	
yahoo-finance	mcrl	2.58%	9.83	10.10	0.26	649,774	10.13	9.65	10.09	14.98	8.80		12.44	611.10m	1.40%	0.14	0.79	
ycharts-com	mcrl	-2.48%	9.84		-0.25					14.98	8.80		12.46	609.69m	1.44%		0.79	
zacks	mcrl	(-2.58%)	9.83		-0.26	vol.  649,774	10.13	9.65		14.98	8.80		12.61	627.28 m	1.39	0.14	.8	
advfn	chg	-1.66	52.09	52.93	-0.88	53817	52.98	52.01										
barchart	chg	-1.66%	52.09	52.93	-0.88	53,817	52.98	52.01	52.97	54.38	38.47		20.27	$813.65 m	4.04%	$2.16	+2.19	
barrons	chg	1.66%	52.09	52.93	-0.88	52,407	52.98	52.01				15.95 million		$836.00 million	4.15%	$0.54		
bloomberg	chg	-1.661%	52.090	52.930	-0.880	53,817	52.980	52.010		54.80	40.17	15.542mil	19.081	809.602mil	4.146	0.540 regular cash	2.730	
boston-com	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
bostonmerchant	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
business-insider	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
chron	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
cio-com	chg	-1.66%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371	23.89	810m	4	2.16		
cnn-money	chg	-1.66%	52.09	52.93	-0.88	51,100	52.98	52.01	52.97				23.9	$809.6m	4.15%			
easystockalterts	chg	-1.66%	52.09	52.93	-0.88	53817	52.98	52.01	52.97	54.80	40.17		23.89				2.18	
eresearch-fidelity-com	chg	-1.66%	52.0900	52.9300	-0.8800	+25.25%	52.9800	52.0100	52.9700	54.8000	40.1700	15,621,000	19.13	$827.44m	$0.540000	08/01/11		
finance-abc7-com	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
finance-abc7chicago-com	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
financial-content	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
finapps-forbes-com	chg	-1.7%	$52.09	52.93	-0.88	53,817	52.98	52.01	52.97	54.80	40.17	16 mil		814 mil	4.1	2.16		
finviz	chg	-1.66%	52.09			53,817			52.97	-4.21%	35.43%	15.62m	24.19	827.39m		2.16	2.19	
fool	chg	-1.66%	$52.09	$52.93	-0.88	52,407	$52.98	$52.01	$52.97	$54.80	$40.17		24.40	$809.60m	5.40%	2.16		
foxbusiness	chg		$52.09		-0.88	54,433			$52.97									
google-finance	chg	(-1.66%)	52.09	52.93	-0.88	53,817.00	52.98	52.01		54.80	40.17	15.54m	23.79	809.60m	4.15	0.54	2.19	
howthemarketworks	chg	-1.661%	52.09	52.93	-0.88	52,407	52.98	52.01	52.97									
hpcwire	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
insidestocks	chg	-1.66%	52.09	52.93	-0.88	52507	52.98	52.01										
investopedia	chg	-1.66 %	$52.09	52.93	-0.88				52.97									
investorguide	chg	-1.66%	52.09	52.93	-0.88		52.98	52.01		54.80	40.17		24.09	809.6m			2.199	
marketintellisearch	chg	-1.66 %	$52.09	$52.93	-0.88	35.60k	$52.98	$52.01	$52.97			15.62m	24.19	0.83b	4.08 %		2.19	
marketwatch	chg	-1.66%	$52.09	open: 52.93	-0.88	2,717	$52.98	$52.01	$52.97	$54.80	$40.17		23.69	$836.00m	4.15%	0.54	2.20	
minyanville	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
msn-money	chg	-1.66%	52.09	52.93	-0.88	53,817	52.98	52.01	52.97	54.80	40.17	15.62 mil	23.68	827.43 mil	4.08%	2.16	2.20	
nasdaq-com	chg	1.66%	$ 52.09		0.88	53,817	$ 52.98	$ 52.01	$ 52.97	$ 54.80	$ 40.17	15,542,000	23.79	$ 809,582,780	4.08 %	$2.160000	$ 2.19	
optimum	chg	-1.66%	52.09 ( 4:15 pm edt)	52.93	-0.88	53,817	52.98	52.01	52.97	54.80	40.17	15.54m	23.9	809.6m	4.15	2.16	2.18	
paidcontent	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
pc-quote	chg	-1.66%	52.09	52.93	-0.88	53,917	52.98	52.01	52.97	54.80	40.17	15,962,699	24.31818	831,497,000		0.54		
personal-wealth-biz	chg	-1.66%	52.09	52.93	-0.88	54,433	52.98	52.01	52.97	54.80	40.17		24.09		4.08	2.16	2.199	
predictwallstreet	chg	-1.66%	52.09		-0.88	53,817												
raymond-james	chg	-1.66	52.09	52.93	-0.88	53,817	52.98	52.01	52.09	54.80	40.17		23.57				2.21	
renewable-energy-world	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
screamingmedia	chg																	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	-1.66%	last trade: 52.09		change: -0.880								p/e ratio: 24.09					
smartmoney	chg	(-1.66%)	52.09	$52.93	-0.88	53,817	$52.98	$52.01	$52.97	$54.80	$40.17			823,300	4.08%	$0.54		
stocknod	chg	-1.661%	52.09 usd	52.93	-0.8800	53,817	52.98	52.01	52.97	54.80	40.17	15,542,371						
stockpickr	chg	-1.66%	$52.09 -0.88 | -1.66%	52.93	-0.88	53.82k	52.98	52.01	52.97	54.80	40.17							
stocksmart	chg	%	$53	49.16		2,817	54.25	53										
stocktwits	chg	-1.66%	52.09		-0.88													
streetinsider-com	chg	1.66%	52.09	$52.93	-0.88	53,817	$52.98	$52.01	$52.97	$54.80	$40.17		23.89				$2.18	
thecramerreport	chg		52.97	53.43	-0.53	27576	53.50	52.91										
thestree	chg	-1.66%	$52.09	52.93	-0.88	53817	52.98	52.01	52.97	-54.8	40.17	1.5542371e7		8.31516849e8				
tickerspy	chg	-1.66%	$52.09	52.93	-0.88	53,817	52.98	52.01	52.97	54.80	40.17		24.1	827.4m	4.08%	$0.54		
tmx-quotemedia	chg	-1.66%	52.090	52.930	-0.880	54,433	52.980	52.010	52.970	54.800	40.170	15,542,371	24.20	809,602,105	4.078	0.540 usd	2.19	
updown	chg	-1.66%	$52.09	$52.93	-$0.88	51,100	$52.98	$52.01	$52.97	$54.80	$40.17	15.54b	27.48	$832m			1.95	
wallstreetsurvivor	chg	-1.66%	52.09	52.93	-0.88	52,407	52.98	52.01		54.80	40.17		24.20	$823m	4.10%	2.16 -	2.41	
yahoo-finance	chg	1.66%	52.09	52.93	0.88	53,817	52.98	52.01	52.97	54.80	40.17		23.69	809.58m	4.00%	2.16	2.20	
ycharts-com	chg	-1.66%	52.09		-0.88					54.44	40.17		23.68	813.65m	4.07%		2.20	
zacks	chg	(-1.66%)	52.09		-0.88	vol.  53,817	52.98	52.01		54.80	40.17		20.06	823.26 m	4.08	2.16	2.64	
advfn	chh	-2.70	31.05	31.75	-0.86	119739	31.89	30.98										
barchart	chh	-2.70%	31.05	31.75	-0.86	119,739	31.89	30.98	31.91	41.19	30.98		17.55	$1.85 b	2.3%	$0.74	+1.79	
barrons	chh	2.70%	31.05	31.75	-0.86	119,539	31.89	30.98				59.04 million		$1.94 billion	2.38%	$0.18		
bloomberg	chh	-2.695%	31.050	31.750	-0.860	119,739	31.890	30.980		41.42	30.98	59.807mil	17.060	1,857.008mil	2.382	0.185 regular cash	1.820	
boston-com	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
bostonmerchant	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
business-insider	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
chron	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
cio-com	chh	-2.70%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015	15.15	2b	2.3	0.74		
cnn-money	chh	-2.70%	31.05	31.75	-0.86	119,539	31.89	30.98	31.91				15.1	$1.9b	2.38%			
easystockalterts	chh	-2.71%	31.05	31.75	-0.86	119739	31.89	30.98	31.91	41.42	31.73		15.15				2.05	
eresearch-fidelity-com	chh	-2.70%	31.0500	31.7500	-0.8600	-6.37%	31.8900	30.9800	31.9100	41.4200	31.7300	59,807,000	17.23	$1.91b	$0.185000	07/15/11		
finance-abc7-com	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
finance-abc7chicago-com	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
financial-content	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
finapps-forbes-com	chh	-2.7%	$31.05	31.75	-0.86	119,739	31.89	30.98	31.91	41.42	31.73	60 mil	17.4	2 bil	2.4	0.74	1.79	
finviz	chh	-2.70%	31.05			119,539			31.91	-24.62%	-0.90%	59.81m	17.35	1.86b		0.74	1.79	
fool	chh	-2.70%	$31.05	$31.75	-0.86	119,539	$31.89	$30.98	$31.91	$41.42	$31.73		15.70	$1.86b	2.30%	0.74		
foxbusiness	chh		$31.05		-0.86	119,739			$31.91									
google-finance	chh	(-2.70%)	31.05	31.75	-0.86	119,739.00	31.89	30.98		41.42	30.98	59.47m	17.35	1.85b	2.38	0.19	1.79	
howthemarketworks	chh	-2.695%	31.05	31.75	-0.86	119,539	31.89	30.98	31.91									
hpcwire	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
insidestocks	chh	-2.70%	31.05	31.75	-0.86	119539	31.89	30.98					price earnings ratio: 18.48					
investopedia	chh	-2.70 %	$31.05	31.75	-0.86				31.91									
investorguide	chh	-2.70%	31.05	31.75	-0.86		31.89	30.98		41.42	31.73		17.73	1.853b			1.80	
marketintellisearch	chh	-2.7 %	$31.05	$31.75	-0.86	118.40k	$31.89	$30.98	$31.91			59.81m	17.83	1.91b	2.32 %		1.79	
marketwatch	chh	-2.70%	$31.05	open: 31.75	-0.86	2,184	$31.89	$30.98	$31.91	$41.42	$30.98		17.15	$1.94b	2.38%	0.19	1.81	
minyanville	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
msn-money	chh	-2.70%	31.05	31.75	-0.86	119,739	31.89	30.98	31.91	41.42	31.73	59.81 mil	17.25	1.91 bil	2.32%	0.74	1.79	
nasdaq-com	chh	2.7%	$ 31.05		0.86	119,739	$ 31.89	$ 30.98	$ 31.91	$ 41.42	$ 31.73	59,807,000	17.35	$ 1,857,007,350	2.32 %	$0.740000	$ 1.79	
optimum	chh	-2.70%	31.05 ( 4:15 pm edt)	31.75	-0.86	119,539	31.89	30.98	31.91	41.42	31.73	59.81m	15.1	1.9b	2.38	0.74	2.05	
paidcontent	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
pc-quote	chh	-2.70%	31.05	31.75	-0.86	119,739	31.89	30.98	31.91	41.42	31.73	61,848,721	17.83889	1,920,403,000		0.185		
personal-wealth-biz	chh	-2.70%	31.05	31.75	-0.86	119,739	31.89	30.98	31.91	41.42	31.73		17.73		2.32	0.74	1.80	
predictwallstreet	chh	-2.70%	31.05		-0.86	119,739												
raymond-james	chh	-2.70	31.05	31.75	-0.86	119,739	31.89	30.98	31.05	41.42	31.73		17.25				1.80	
renewable-energy-world	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
screamingmedia	chh																	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-2.70%	last trade: 31.05		change: -0.860								p/e ratio: 17.73					
smartmoney	chh	(-2.70%)	31.05	$31.75	-0.86	119,739	$31.89	$30.98	$31.91	$41.42	$31.73			1,908,400	2.32%	$0.19		
stocknod	chh	-2.695%	31.05 usd	31.75	-0.8600	119,739	31.89	30.98	31.91	41.42	31.73	59,807,015						
stockpickr	chh	-2.70%	$31.05 -0.86 | -2.70%	31.75	-0.86	119.54k	31.89	30.98	31.91	41.42	31.73							
stocksmart	chh	%	$34.91	38.52		10,823	35.63	34.89										
stocktwits	chh	-2.69%	31.05		-0.86													
streetinsider-com	chh	2.7%	31.05	$31.75	-0.86	119,739	$31.89	$30.98	$31.91	$41.42	$31.73		15.15				$2.05	
thecramerreport	chh		31.91	32.08	-0.20	91556	32.11	31.79										
thestree	chh	-2.7%	$31.05	31.75	-0.86	119539	31.89	30.98	31.91	-41.42	31.73	5.9807015e7		1.920403252e9				
tickerspy	chh	-2.70%	$31.05	31.75	-0.86	119,739	31.89	30.98	31.91	41.42	31.73		17.7	1.9b	2.32%	$0.18		
tmx-quotemedia	chh	-2.70%	31.050	31.750	-0.860	119,739	31.890	30.980	31.910	41.420	30.980	59,807,015	15.60	1,857,007,816	2.383	0.185 usd	2.05	
updown	chh	-2.70%	$31.05	$31.75	-$0.86	117,555	$31.89	$30.98	$31.91	$41.42	$31.73	59.80b	17.64	$1.92b			1.82	
wallstreetsurvivor	chh	-2.70%	31.05	31.75	-0.86	119,539	31.89	30.98		41.42	31.73		15.60	$2b	2.30%	0.74 -	1.80	
yahoo-finance	chh	2.70%	31.05	31.75	0.86	119,739	31.89	30.98	31.91	41.42	30.98		17.25	1.85b	2.30%	0.74	1.80	
ycharts-com	chh	-2.70%	31.05		-0.86					41.42	31.73							
zacks	chh	(-2.70%)	31.05		-0.86	vol.  119,739	31.89	30.98		41.42	30.98		17.44	1.91 b	2.32	0.74	1.83	
advfn	mcri	-1.74	11.3	11.45	-0.2	36296	11.63	11.12										
barchart	mcri	-1.74%	11.30	11.45	-0.20	42,913	11.63	11.12	11.50	13.51	8.77		21.74	$182.38 m			+0.45	
barrons	mcri	1.74%	11.30	11.45	-0.20	36,296	11.63	11.12				16.21 million		$187.68 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	-1.739%	11.300	11.450	-0.200	36,296	11.630	11.120		13.51	8.77	16.138mil	21.321	182.361mil			0.530	
boston-com	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
bostonmerchant	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
business-insider	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
chron	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
cio-com	mcri	-1.74%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158	25.11	182m				
cnn-money	mcri	-1.74%	11.30	11.45	-0.20	36,296	11.63	11.12	11.50				22.2	$182.4m				
easystockalterts	mcri	-1.75%	11.30	11.45	-0.20	36296	11.63	11.12	11.50	13.51	8.77		25.11				0.45	
eresearch-fidelity-com	mcri	-1.74%	11.3000	11.4500	-0.2000	+3.70%	11.6300	11.1200	11.5000	13.5100	8.7700	16,138,000	8.54	$185.59m				
finance-abc7-com	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
financial-content	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	-1.7%	$11.30	11.45	-0.20	36,296	11.63	11.12	11.50	13.51	8.77	16 mil	22.2	182 mil	0.0	0.00	0.51	
finviz	mcri	-1.74%	11.30			36,296			11.50	-16.36%	28.85%	16.14m	22.55	185.61m			0.51	
fool	mcri	-1.74%	$11.30	$11.45	-0.20	34,698	$11.63	$11.12	$11.50	$13.51	$8.77		25.60	$182.36m				
foxbusiness	mcri		$11.30		-0.20	36,592			$11.50									
google-finance	mcri	(-1.74%)	11.30	11.45	-0.20	36,296.00	11.63	11.12		13.51	8.77	16.14m	22.27	182.36m			0.51	
howthemarketworks	mcri	-1.739%	11.3	11.45	-0.2	34,598	11.63	11.12	11.5									
hpcwire	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
insidestocks	mcri	-1.74%	11.30	11.45	-0.20	36296	11.63	11.12					price earnings ratio: 22.16					
investopedia	mcri	-1.74 %	$11.30	11.45	-0.20				11.50									
investorguide	mcri	-1.74%	11.30	11.27	-0.20		11.63	11.12		13.51	8.77		25.56	182.4m			0.45	
marketintellisearch	mcri	-1.91 %	$11.28	$11.27	-0.22	41.30k	$11.59	$11.12	$11.50			16.14m	22.55	0.19b	0.0 %		0.51	
marketwatch	mcri	-1.74%	$11.30	open: 11.45	-0.20	1,598	$11.63	$11.12	$11.50	$13.51	$8.77		22.27	$187.69m			0.51	
minyanville	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
msn-money	mcri	-1.74%	11.30	11.45	-0.20	36,296	11.63	11.12	11.50	13.51	8.77	16.14 mil	22.60	185.59 mil			0.51	
nasdaq-com	mcri	1.74%	$ 11.30	$ 11.27	0.20	36,296	$ 11.63	$ 11.12	$ 11.50	$ 13.51	$ 8.77	16,138,000	22.16	$ 182,359,400			$ 0.51	
optimum	mcri	-1.74%	11.30 ( 4:30 pm edt)	11.45	-0.20	36,296	11.63	11.12	11.50	13.51	8.77	16.14m	25.1	182.4m			0.45	
paidcontent	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
pc-quote	mcri	-1.74%	11.3	11.45	-0.20	36,296	11.63	11.12	11.5	13.51	8.77	16,452,195	23.04	185,910,000				
personal-wealth-biz	mcri	-1.74%	11.30	11.27	-0.20	36,592	11.63	11.12	11.50	13.51	8.77		25.56			0.00	0.45	
predictwallstreet	mcri	-1.74%	11.30		-0.20	36,296												
raymond-james	mcri	-1.74	11.30	11.45	-0.20	36,296	11.63	11.12	11.30	13.51	8.77		21.73				0.52	
renewable-energy-world	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
screamingmedia	mcri																	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	-1.74%	last trade: 11.30		change: -0.200								p/e ratio: 25.56					
smartmoney	mcri	(-1.74%)	11.30	$11.45	-0.20	36,296	$11.63	$11.12	$11.50	$13.51	$8.77			185,600	0.00%	$0.00		
stocknod	mcri	-1.739%	11.30 usd	11.45	-0.2000	36,296	11.63	11.12	11.50	13.51	8.770	16,138,158						
stockpickr	mcri	-1.74%	$11.30 -0.20 | -1.74%	11.45	-0.20	36.30k	11.63	11.12	11.50	13.51	8.77							
stocksmart	mcri	%	$9.12	12.92		2,676	9.29	9.12										
stocktwits	mcri	-1.39%	11.34		-0.16													
streetinsider-com	mcri	1.74%	11.30	$11.45	-0.2	36,296	$11.63	$11.12	$11.50	$13.51	$8.77		25.11				$0.45	
thecramerreport	mcri		11.50	11.43	-0.02	32516	11.63	11.43										
thestree	mcri	-1.74%	$11.3	11.45	-0.2	36296	11.63	11.12	11.5	-13.51	8.77	1.6138158e7		1.8591158e8				
tickerspy	mcri	-1.74%	$11.30	11.45	-0.20	36,296	11.63	11.12	11.50	13.51	8.77		23.0	185.5m	0.00%	$0.00		
tmx-quotemedia	mcri	-1.74%	11.300	11.450	-0.200	36,592	11.630	11.120	11.500	13.510	8.770	16,138,158	25.60	182,361,185			0.45	
updown	mcri	-1.74%	$11.30	$11.45	-$0.20	34,698	$11.63	$11.12	$11.50	$13.51	$8.77	16.13b	25.35	$186m			0.45	
wallstreetsurvivor	mcri	-1.74%	11.30	11.45	-0.20	34,598	11.63	11.12		13.51	8.77		25.60	$186m			0.51	
yahoo-finance	mcri	1.74%	11.30	11.27	0.20	36,296	11.63	11.12	11.50	13.51	8.77		25.11	182.36m			0.45	
ycharts-com	mcri	-1.39%	11.34		-0.16					13.51	8.77		22.24	183.03m	0.00%		0.51	
zacks	mcri	(-1.74%)	11.30		-0.20	vol.  36,296	11.63	11.12		13.51	8.77		21.7	185.59 m	0.00	0.00	.53	
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	23.90	20,153,848						
bostonmerchant	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848						
business-insider	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848						
chron	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848						
cio-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848	13.88	504m				
cnn-money	atac																	
easystockalterts	atac	0.00%	24.99	9.15	+0.00	1100	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	23.90	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(-5.80%)	9.26	9.61	-0.57	175,381.00	10.10	8.92		10.34	1.75	96.47m		893.35m			-0.20	
howthemarketworks	atac																	
hpcwire	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848						
insidestocks	atac			symbol			exchange											
investorguide	atac		0.00															
marketintellisearch	atac	-6.39 %	$22.71	$24.02	-1.55	1161.10k	$24.17	$22.56	$24.26						%			
marketwatch	atac	+1.38%	tl11.00	open: 10.80	+0.15	100,071	tl11.40	tl10.70	tl10.85	tl12.90	tl10.10			tl414.32m				
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	23.90	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	23.90	20,153,848						
screamingmedia	atac																	
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	23.90	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	$9.15		1,100	$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	-3.09	10.67	10.99	-0.34	112367	11.0	10.61										
barchart	ksws	-3.09%	10.67	10.99	-0.34	138,754	11.00	10.61	11.01	13.19	8.75		0.00	$377.50 m			-2.07	
barrons	ksws	3.09%	10.67	10.99	-0.34	112,367	11.00	10.61				35.22 million		$401.42 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	-3.088%	10.670	10.990	-0.340	112,367	11.000	10.610		13.19	8.75	27.390mil		377.501mil			-2.010	
boston-com	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
bostonmerchant	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
business-insider	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
chron	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
cio-com	ksws	-3.09%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988		292m				
cnn-money	ksws	-3.09%	10.67	10.99	-0.34	107,793	11.00	10.61	11.01				nm	$292.3m				
easystockalterts	ksws	-3.09%	10.67	10.99	-0.34	112367	11.00	10.61	11.01	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	-3.09%	10.6700	10.9900	-0.3400	-6.06%	11.0000	10.6100	11.0100	13.1900	8.7500	35,430,000	37.94	$390.08m				
finance-abc7-com	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
financial-content	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	-3.1%	$10.67	10.99	-0.34	112,367	11.00	10.61	11.01	13.19	8.75	27 mil		292 mil	0.0	0.00	-2.07	
finviz	ksws	-3.09%	10.67			112,367			11.01	-19.11%	21.94%	35.43m		390.08m			-2.08	
fool	ksws	-3.09%	$10.67	$10.99	-0.34	111,796	$11.00	$10.61	$11.01	$13.19	$8.75		0.00	$378.03m	2.20%	0.20		
foxbusiness	ksws		$10.67		-0.34	113,336			$11.01									
google-finance	ksws	(-3.09%)	10.67	10.99	-0.34	112,367.00	11.00	10.61		13.19	8.75	35.43m		378.03m			-2.08	
howthemarketworks	ksws	-3.088%	10.67	10.99	-0.34	103,121	11	10.61	11.01									
hpcwire	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
insidestocks	ksws	-3.09%	10.67	10.99	-0.34	112467	11.00	10.61										
investopedia	ksws	-3.09 %	$10.67	10.99	-0.34				11.01									
investorguide	ksws	-3.09%	10.67	10.99	-0.34		11.00	10.61		13.19	8.75			378.0m			-2.088	
marketintellisearch	ksws	-3.09 %	$10.67	$10.99	-0.34	126.40k	$11.00	$10.61	$11.01			35.43m	0.00	0.39b	0.0 %		-2.08	
marketwatch	ksws	-3.09%	$10.67	open: 10.99	-0.34	8,611	$11.00	$10.61	$11.01	$13.19	$8.75			$401.42m				
minyanville	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
msn-money	ksws	-3.09%	10.67	10.99	-0.34	112,367	11.00	10.61	11.01	13.19	8.75	35.43 mil	-5.11	390.08 mil			-2.08	
nasdaq-com	ksws	3.09%	$ 10.67	$ 10.99	0.34	112,367	$ 11	$ 10.61	$ 11.01	$ 13.19	$ 8.75	27,390,000		$ 292,251,300	1.82 %	$0.200000	$ -2.07	
optimum	ksws	-3.09%	10.67 ( 4:22 pm edt)	10.99	-0.34	112,367	11.00	10.61	11.01	13.19	8.75	27.39m		292.3m	1.87	0.20	-2.08	
paidcontent	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
pc-quote	ksws	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ksws	-3.09%	10.67	10.99	-0.34	113,336	11.00	10.61	11.01	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	-3.09%	10.67		-0.34	112,367												
raymond-james	ksws	-3.09	10.67	10.99	-0.34	112,367	11.00	10.61	10.67	13.19	8.75						-2.07	
renewable-energy-world	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
screamingmedia	ksws																	
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	-3.09%	last trade: 10.67		change: -0.340													
smartmoney	ksws	(-3.09%)	10.67	$10.99	-0.34	112,367	$11.00	$10.61	$11.01	$13.19	$8.75			301,600	0.00%	$0.05		
stocknod	ksws	-3.088%	10.67 usd	10.99	-0.3400	112,367	11.00	10.61	11.01	13.19	8.750	27,389,988						
stockpickr	ksws	-3.09%	$10.67 -0.34 | -3.09%	10.99	-0.34	112.37k	11.00	10.61	11.01	13.19	8.75							
stocksmart	ksws	%	$10.7	12.51		10,560	11.29	10.69										
stocktwits	ksws	-2.91%	10.69		-0.32													
streetinsider-com	ksws	3.09%	10.67	$10.99	-0.34	112,367	$11.00	$10.61	$11.01	$13.19	$8.75						$-2.08	
thecramerreport	ksws		11.01	11.19	-0.14	69012	11.23	11.00										
thestree	ksws	-3.09%	$10.67	10.99	-0.34	112367	11.0	10.61	11.01	-13.19	8.75	3.5429512e7		3.05398366e8				
tickerspy	ksws	-3.09%	$10.67	10.99	-0.34	103,221	11.00	10.61	11.01	13.19	8.75		-5.3	390.0m	0.00%	$0.05		
tmx-quotemedia	ksws	-3.09%	10.670	10.990	-0.340	113,336	11.000	10.610	11.010	13.190	8.750	35,429,512		378,032,893			-2.08	
updown	ksws	-3.09%	$10.67	$10.99	-$0.34	99,474	$11.00	$10.61	$11.01	$13.19	$8.75	35.43b		$395m			-2.08	
wallstreetsurvivor	ksws	-3.09%	10.67	10.99	-0.34	103,121	11.00	10.61		13.19	8.75			$302m			-1.94	
yahoo-finance	ksws	3.09%	10.67	10.99	0.34	112,367	11.00	10.61	11.01	13.19	8.75			378.03m			-2.09	
ycharts-com	ksws	-2.91%	10.69		-0.32					13.19	8.75			378.21m	0.00%		-2.09	
zacks	ksws	(-3.09%)	10.67		-0.34	vol.  112,367	11.00	10.61		13.19	8.75			390.08 m	0.00	0.00	-1.98	
advfn	chs	-3.93	15.42	15.95	-0.63	2423596	16.0	15.36										
barchart	chs	-3.93%	15.42	15.95	-0.63	2,423,596	16.00	15.36	16.05	16.50	8.10		22.27	$2.73 b	1.26%	$0.20	+0.71	
barrons	chs	3.93%	15.42	15.95	-0.63	2.417m	16.00	15.36				178.03 million		$2.86 billion	1.30%	$0.05		
bloomberg	chs	-3.925%	15.420	15.950	-0.630	2,423,596	16.000	15.360		16.50	8.22	176.195mil	21.417	2,716.929mil	1.163	0.050 regular cash	0.720	
boston-com	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
bostonmerchant	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
business-insider	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
chron	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
cio-com	chs	-3.93%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109	22.03	3b	1.2	0.2		
cnn-money	chs	-3.93%	15.42	15.95	-0.63	2,419,996	16.00	15.36	16.05				22.0	$2.7b	1.30%			
easystockalterts	chs	-3.95%	15.42	15.95	-0.63	2423596	16.00	15.36	16.05	16.50	8.22		22.03				0.70	
eresearch-fidelity-com	chs	-3.93%	15.4200	15.9500	-0.6300	+55.22%	16.0000	15.3600	16.0500	16.5000	8.2200	176,195,000	4.18	$2.83b	$0.050000	09/26/11		
finance-abc7-com	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
finance-abc7chicago-com	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
financial-content	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
finapps-forbes-com	chs	-3.9%	$15.42	15.95	-0.63	2,423,596	16.00	15.36	16.05	16.50	8.22	176 mil	21.7	3 bil	1.3	0.20	0.71	
finviz	chs	-3.93%	15.42			2,419,996			16.05	-6.55%	90.48%	176.20m	22.03	2.72b		0.20	0.70	
fool	chs	-3.93%	$15.42	$15.95	-0.63	2,419,996	$16.00	$15.36	$16.05	$16.50	$8.22		22.60	$2.72b		0.20		
foxbusiness	chs		$15.42		-0.63	2,423,596			$16.05									
google-finance	chs	(-3.93%)	15.42	15.95	-0.63	2.42m	16.00	15.36		16.50	8.22	176.20m	21.95	2.72b	1.30	0.05	0.70	
howthemarketworks	chs	-3.925%	15.42	15.95	-0.63	2,417,482	16	15.36	16.05									
hpcwire	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
insidestocks	chs	-3.93%	15.42	15.95	-0.63	2417682	16.00	15.36					price earnings ratio: 21.72					
investopedia	chs	-3.93 %	$15.42	15.95	-0.63				16.05									
investorguide	chs	-3.93%	15.42	15.95	-0.63		16.00	15.36		16.50	8.22		22.96	2.717b			0.699	
marketintellisearch	chs	-3.93 %	$15.42	$15.95	-0.63	2402.30k	$16.00	$15.36	$16.05			176.20m	22.93	2.83b	1.25 %		0.70	
marketwatch	chs	-3.93%	$15.42	open: 15.95	-0.63	23,135	$16.00	$15.36	$16.05	$16.50	$8.22		21.61	$2.86b	1.30%	0.05	0.71	
minyanville	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
msn-money	chs	-3.93%	15.42	15.95	-0.63	2.42 mil	16.00	15.36	16.05	16.50	8.22	176.20 mil	22.03	2.83 bil	1.25%	0.20	0.70	
nasdaq-com	chs	3.93%	$ 15.42		0.63	2,423,596	$ 16	$ 15.36	$ 16.05	$ 16.50	$ 8.22	176,195,000	21.72	$ 2,716,926,900	1.25 %	$0.200000	$ 0.71	
optimum	chs	-3.93%	15.42 ( 4:15 pm edt)	15.95	-0.63	2,423,596	16.00	15.36	16.05	16.50	8.22	176.20m	22.0	2.7b	1.30	0.20	0.70	
paidcontent	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
pc-quote	chs	-3.93%	15.42	15.95	-0.63	2,423,596	16.0	15.36	16.05	16.50	8.22	180,651,297	22.58571	2,785,643,000		0.05		
personal-wealth-biz	chs	-3.93%	15.42	15.95	-0.63	2,423,596	16.00	15.36	16.05	16.50	8.22		22.96		1.12	0.18	0.699	
predictwallstreet	chs	-3.93%	15.42		-0.63	2,423,596												
raymond-james	chs	-3.93	15.42	15.95	-0.63	2,423,596	16.00	15.36	15.42	16.50	8.22		21.72				0.71	
renewable-energy-world	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
screamingmedia	chs																	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	-3.93%	last trade: 15.42		change: -0.630								p/e ratio: 22.96					
smartmoney	chs	(-3.93%)	15.42	$15.95	-0.63	2,423,596	$16.00	$15.36	$16.05	$16.50	$8.22			2,827,900	1.25%	$0.05		
stocknod	chs	-3.925%	15.42 usd	15.95	-0.6300	2,423,596	16.00	15.36	16.05	16.50	8.220	176,195,109						
stockpickr	chs	-3.93%	$15.42 -0.63 | -3.93%	15.97	-0.63	2.42m	16.00	15.36	16.05	16.50	8.22							
stocksmart	chs	%	$14.64	12.04		275,719	15.19	14.62										
stocktwits	chs	-3.96%	15.41		-0.64													
streetinsider-com	chs	3.93%	15.42	$15.95	-0.63	2,423,596	$16.00	$15.36	$16.05	$16.50	$8.22		22.03				$0.70	
thecramerreport	chs		16.05	15.81	+0.24	2215839	16.20	15.62										
thestree	chs	-3.93%	$15.42	15.97	-0.63	2419996	16.0	15.36	16.05	-16.5	8.22	1.76195109e8		2.785644673e9				
tickerspy	chs	-3.93%	$15.42	15.95	-0.63	2,423,596	16.00	15.36	16.05	16.50	8.22		22.9	2.8b	1.25%	$0.05		
tmx-quotemedia	chs	-3.93%	15.420	15.950	-0.630	2,423,596	16.000	15.360	16.050	16.500	8.220	176,195,109	22.90	2,716,928,581	1.297	0.050 usd	0.70	
updown	chs	-3.93%	$15.42	$15.95	-$0.63	2,398,301	$16.00	$15.36	$16.05	$16.50	$8.22	176.19b	22.12	$2.78b			0.71	
wallstreetsurvivor	chs	-3.93%	15.42	15.95	-0.63	2,417,482	16.00	15.36		16.50	8.22		22.90	$3b	1.20%	0.16 -	0.64	
yahoo-finance	chs	3.93%	15.42	15.95	0.63	2,423,596	16.00	15.36	16.05	16.50	8.22		22.06	2.72b	1.20%	0.20	0.70	
ycharts-com	chs	-3.96%	15.41		-0.64					16.50	8.22		22.02	2.73b	1.35%		0.70	
zacks	chs	(-3.93%)	15.42		-0.63	vol.  2,423,596	16.00	15.36		16.50	8.22		22.61	2.83 b	1.25	0.20	.71	
advfn	inap	-4.99	6.28	6.53	-0.33	412986	6.58	6.25										
barchart	inap	-4.99%	6.28	6.53	-0.33	444,664	6.58	6.25	6.61	8.56	3.90		0.00	$326.69 m			-0.10	
barrons	inap	4.99%	6.28	6.53	-0.33	412,986	6.58	6.25				50.47 million		$361.65 million				
bloomberg	inap	-4.992%	6.280	6.530	-0.330	412,986	6.580	6.250		8.56	3.90	52.262mil		328.206mil			-0.080	
boston-com	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
bostonmerchant	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
business-insider	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
chron	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
cio-com	inap	-4.99%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023		328m				
cnn-money	inap	-4.99%	6.28	6.53	-0.33	404,922	6.58	6.25	6.61				nm	$328.2m				
easystockalterts	inap	-5.05%	6.28	6.53	-0.33	412986	6.58	6.25	6.61	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-4.99%	6.2800	6.5300	-0.3300	+38.28%	6.5800	6.2500	6.6100	8.5600	3.9000	52,262,000	7.43	$345.45m				
finance-abc7-com	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
financial-content	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
finapps-forbes-com	inap	-5.0%	$6.28	6.53	-0.33	412,986	6.58	6.25	6.61	8.56	3.90	52 mil		328 mil	0.0	0.00	-0.10	
finviz	inap	-4.99%	6.28			412,986			6.61	-26.64%	61.03%	52.26m		345.44m			-0.10	
fool	inap	-4.99%	$6.28	$6.53	-0.33	409,501	$6.58	$6.25	$6.61	$8.56	$3.90		0.00	$328.21m				
foxbusiness	inap		$6.28		-0.33	413,086			$6.61									
google-finance	inap	(-4.99%)	6.28	6.53	-0.33	412,986.00	6.58	6.25		8.56	3.90	52.26m		328.21m			-0.10	
howthemarketworks	inap	-4.992%	6.28	6.53	-0.33	404,122	6.58	6.25	6.61									
hpcwire	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
insidestocks	inap	-4.99%	6.28	6.53	-0.33	412986	6.58	6.25					price earnings ratio: 104.67					
investopedia	inap	-4.99 %	$6.28	6.53	-0.33				6.61									
investorguide	inap	-4.99%	6.28	6.52	-0.33		6.58	6.25		8.56	3.90			314.8m			-0.096	
marketintellisearch	inap	-4.99 %	$6.28	$6.52	-0.33	448.00k	$6.58	$6.25	$6.61			52.26m	0.00	0.35b	0.0 %		-0.10	
marketwatch	inap	-4.99%	$6.28	open: 6.53	-0.33	8,498	$6.58	$6.25	$6.61	$8.56	$3.90			$361.65m				
minyanville	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
msn-money	inap	-4.99%	6.28	6.53	-0.33	412,986	6.58	6.25	6.61	8.56	3.90	52.26 mil	-69.78	345.45 mil			-0.10	
nasdaq-com	inap	4.99%	$ 6.28	$ 6.53	0.33	412,986	$ 6.58	$ 6.25	$ 6.61	$ 8.56	$ 3.90	52,262,000		$ 328,205,360			$ -0.10	
optimum	inap	-4.99%	6.28 ( 4:00 pm edt)	6.53	-0.33	412,086	6.58	6.25	6.61	8.56	3.90	52.26m		328.2m			-0.10	
paidcontent	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
pc-quote	inap	-4.99%	6.28	6.53	-0.33	412,986	6.58	6.25	6.61	8.56	3.90	56,256,545	-75.11111	353,291,000				
personal-wealth-biz	inap	-4.99%	6.28	6.52	-0.33	413,086	6.58	6.25	6.61	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-4.99%	6.28		-0.33	412,986												
raymond-james	inap	-4.99	6.28	6.53	-0.33	412,986	6.58	6.25	6.28	8.56	3.90						-0.10	
renewable-energy-world	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
screamingmedia	inap																	
scroli	inap	%				0												
simple-stock-quotes	inap	-4.99%	last trade: 6.28		change: -0.330													
smartmoney	inap	(-4.99%)	6.28	$6.53	-0.33	412,986	$6.58	$6.25	$6.61	$8.56	$3.90			345,500	0.00%	$0.00		
stocknod	inap	-4.992%	6.280 usd	6.530	-0.3300	412,986	6.580	6.250	6.610	8.560	3.900	52,262,023						
stockpickr	inap	-4.99%	$6.28 -0.33 | -4.99%	6.53	-0.33	412.99k	6.58	6.25	6.61	8.56	3.90							
stocksmart	inap	%	$7.875	6		22,049	8.25	7.86										
stocktwits	inap	-4.84%	6.29		-0.32													
streetinsider-com	inap	4.99%	6.28	$6.53	-0.33	412,986	$6.58	$6.25	$6.61	$8.56	$3.90						$-0.10	
thecramerreport	inap		6.61	6.78	-0.15	393650	6.78	6.55										
thestree	inap	-4.99%	$6.28	6.53	-0.33	412986	6.58	6.25	6.61	-8.56	3.9	5.2262023e7		3.53291275e8				
tickerspy	inap	-4.99%	$6.28	6.53	-0.33	412,986	6.58	6.25	6.61	8.56	3.90		-73.4	345.5m	0.00%	$0.00		
tmx-quotemedia	inap	-4.99%	6.280	6.530	-0.330	413,086	6.580	6.250	6.610	8.560	3.900	52,262,023		328,205,504			-0.10	
updown	inap	-4.99%	$6.28	$6.53	-$0.33	404,522	$6.58	$6.25	$6.61	$8.56	$3.90	52.26b		$353m			-0.10	
wallstreetsurvivor	inap	-4.99%	6.28	6.53	-0.33	404,122	6.58	6.25		8.56	3.90			$345m			-0.07	
yahoo-finance	inap	4.99%	6.28	6.52	0.33	412,986	6.58	6.25	6.61	8.56	3.90			314.78m			-0.10	
ycharts-com	inap	-4.84%	6.29		-0.32					8.56	3.90			327.21m	0.00%			
zacks	inap	(-4.99%)	6.28		-0.33	vol.  412,986	6.58	6.25		8.56	3.90			345.45 m	0.00	0.00	-.07	
advfn	smod	-0.33	9.17	9.19	-0.03	1287711	9.2	9.17										
barchart	smod	-0.33%	9.17	9.19	-0.03	2,089,741	9.20	9.17	9.20	9.31	4.31		18.76	$597.24 m			+0.41	
barrons	smod	0.33%	9.17	9.19	-0.03	1.175m	9.20	9.17				64.94 million		$606.12 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	-0.326%	9.170	9.190	-0.030	1,287,711	9.200	9.170		9.31	4.31	65.199mil	15.542	597.873mil			0.590	
boston-com	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,287,711	9.200	9.170	9.200	9.310	4.310	59,755,000						
bostonmerchant	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,287,711	9.200	9.170	9.200	9.310	4.310	59,755,000						
business-insider	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,287,711	9.200	9.170	9.200	9.310	4.310	59,755,000						
chron	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,286,887	9.200	9.170	9.200	9.310	4.310	59,755,000						
cio-com	smod	-0.33%	9.170 usd	9.190	-0.0300	1,286,887	9.200	9.170	9.200	9.310	4.310	59,755,000		548m				
cnn-money	smod	-0.33%	9.17	9.19	-0.03	1,277,755	9.20	9.17	9.20				16.7	$548.0m				
easystockalterts	smod	-0.33%	9.17	9.19	-0.03	1276931	9.20	9.17	9.20	9.31	4.31						0.00	
eresearch-fidelity-com	smod	-0.33%	9.1700	9.1900	-0.0300	+54.62%	9.2000	9.1700	9.2000	9.3100	4.3100	65,199,000	2.81	$599.83m				
finance-abc7-com	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,282,336	9.200	9.170	9.200	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,282,336	9.200	9.170	9.200	9.310	4.310	59,755,000						
financial-content	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,282,336	9.200	9.170	9.200	9.310	4.310	59,755,000						
finapps-forbes-com	smod	-0.3%	$9.17	9.19	-0.03	1,283,160	9.20	9.17	9.20	9.31	4.31	65 mil	22.4	598 mil	0.0	0.00	0.41	
finviz	smod	-0.33%	9.17			1,277,655			9.20	-1.50%	112.76%	63.48m	21.90	584.02m			0.42	
fool	smod	-0.33%	$9.17	$9.19	-0.03	1,277,755	$9.20	$9.17	$9.20	$9.31	$4.31		22.40	$597.87m				
foxbusiness	smod		$9.17		-0.03	1,290,211			$9.20									
google-finance	smod	(-0.33%)	9.17	9.19	-0.03	1.29m	9.20	9.17		9.31	4.31	65.20m	21.95	597.87m			0.42	
howthemarketworks	smod	-0.326%	9.17	9.19	-0.03	1,276,931	9.2	9.17	9.2									
hpcwire	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,286,887	9.200	9.170	9.200	9.310	4.310	59,755,000						
insidestocks	smod	-0.33%	9.17	9.19	-0.03	1290211	9.20	9.17					price earnings ratio: 13.69					
investopedia	smod	-0.33 %	$9.17	9.19	-0.03				9.20									
investorguide	smod	-0.33%	9.17	9.19	-0.03		9.20	9.17		9.31	4.31		22.06	597.9m			0.417	
marketintellisearch	smod	-0.33 %	$9.17	$9.19	-0.03	1267.30k	$9.20	$9.17	$9.20			63.48m	21.90	0.58b	0.0 %		0.42	
marketwatch	smod	-0.33%	$9.17	open: 9.19	-0.03	59,956	$9.20	$9.17	$9.20	$9.31	$4.31		22.65	$606.12m			0.40	
minyanville	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,286,887	9.200	9.170	9.200	9.310	4.310	59,755,000						
msn-money	smod	-0.33%	9.17	9.19	-0.03	1.29 mil	9.20	9.17	9.20	9.31	4.31	65.20 mil	21.83	599.83 mil			0.42	
nasdaq-com	smod	0.33%	$ 9.17	$ 9.19	0.03	1,287,711	$ 9.20	$ 9.17	$ 9.20	$ 9.31	$ 4.31	65,199,000	22.37	$ 597,874,830			$ 0.41	
optimum	smod	-0.33%	9.17 ( 4:00 pm edt)	9.19	-0.03	1,276,931	9.20	9.17	9.20	9.31	4.31	59.76m		548.0m				
paidcontent	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,286,887	9.200	9.170	9.200	9.310	4.310	59,755,000						
pc-quote	smod	-0.33%	9.17	9.19	-0.03	1,287,711	9.2	9.17	9.2	9.31	4.31	66,242,159	21.88095	607,441,000				
personal-wealth-biz	smod	-0.33%	9.17	9.19	-0.03	1,290,211	9.20	9.17	9.20	9.31	4.31		22.06			0.00	0.417	
predictwallstreet	smod	-0.33%	9.17		-0.03	1,287,711												
raymond-james	smod	-0.33	9.17	9.19	-0.03	1,287,711	9.20	9.17	9.17	9.31	4.31		21.33				0.43	
renewable-energy-world	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,286,887	9.200	9.170	9.200	9.310	4.310	59,755,000						
screamingmedia	smod																	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	-0.33%	last trade: 9.17		change: -0.030								p/e ratio: 22.06					
smartmoney	smod	(-0.33%)	9.17	$9.19	-0.03	1,287,711	$9.20	$9.17	$9.20	$9.31	$4.31			599,800	0.00%	$0.00		
stocknod	smod	-0.3261%	9.170 usd	9.190	-0.0300	1,286,887	9.200	9.170	9.200	9.310	4.310	59,755,000						
stockpickr	smod	-0.33%	$9.17 -0.03 | -0.33%	9.19	-0.03	1.29m	9.20	9.17	9.20	9.31	4.31							
stocksmart	smod	%	$9.2	5.79		74,771	9.22	9.19										
stocktwits	smod	-0.33%	9.17		-0.03													
streetinsider-com	smod	0.33%	9.17	$9.19	-0.03	1,276,931	$9.20	$9.17	$9.20	$9.31	$4.31						$0.00	
thecramerreport	smod		9.20	9.19	+0.01	784184	9.20	9.18										
thestree	smod	-0.33%	$9.17	9.19	-0.03	1287711	9.2	9.17	9.2	-9.31	4.31	6.5198771e7		5.99176705e8				
tickerspy	smod	-0.33%	$9.17	9.19	-0.03	1,287,711	9.20	9.17	9.20	9.31	4.31		21.9	584.0m	0.00%	$0.00		
tmx-quotemedia	smod	-0.33%	9.170	9.190	-0.030	1,290,211	9.200	9.170	9.200	9.310	4.310	65,198,771	22.40	597,872,730			0.41	
updown	smod	-0.33%	$9.17	$9.19	-$0.03	1,224,055	$9.20	$9.17	$9.20	$9.31	$4.31	65.19b	14.42	$599m				
wallstreetsurvivor	smod	-0.33%	9.17	9.19	-0.03	1,276,931	9.20	9.17		9.31	4.31		22.40	$600m			0.81	
yahoo-finance	smod	0.33%	9.17	9.19	0.03	1,287,611	9.20	9.17	9.20	9.31	4.31		21.99	597.87m			0.42	
ycharts-com	smod	-0.33%	9.17		-0.03					9.31	4.31		22.37	597.24m	0.00%		0.41	
zacks	smod	(-0.33%)	9.17		-0.03	vol.  1,287,711	9.20	9.17		9.31	4.31		18.78	599.21 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	-2.40%	21.12	21.62	-0.52	38,291	21.83	21.00	21.64					$891.1m				
easystockalterts	indm	0.00%	7.23	10.60	+0.00	67950	7.23	7.23	7.23	10.18	4.94						0.00	
finance-abc7-com	indm																	
finance-abc7chicago-com	indm																	
financial-content	indm																	
fool	indm																	
foxbusiness	indm																	
google-finance	indm		0.0000			null						30.33m	0.00				1.57	
howthemarketworks	indm																	
hpcwire	indm																	
insidestocks	indm			symbol			exchange											
investorguide	indm		0.00															
marketintellisearch	indm	-3.55 %	$7.07	$7.30	-0.26	359.90k	$7.31	$7.02	$7.33						%			
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	-2.02	30.62	31.19	-0.63	963878	31.19	30.46										
barchart	ugi	-2.02%	30.62	31.19	-0.63	963,878	31.19	30.46	31.25	33.25	25.47		13.70	$3.40 b	3.27%	$1.04	+2.38	
barrons	ugi	2.02%	30.62	31.19	-0.63	960,627	31.19	30.46				110.51 million		$3.57 billion	3.40%	$0.26		
bloomberg	ugi	-2.016%	30.620	31.190	-0.630	963,878	31.190	30.460		33.53	26.32	111.654mil	14.242	3,418.833mil	3.300	0.260 regular cash	2.150	
boston-com	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,878	31.19	30.46	31.25	33.48	26.32	111,653,607						
bostonmerchant	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,878	31.19	30.46	31.25	33.48	26.32	111,653,607						
business-insider	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,878	31.19	30.46	31.25	33.48	26.32	111,653,607						
chron	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,878	31.19	30.46	31.25	33.48	26.32	111,653,607						
cio-com	ugi	-2.02%	30.62 usd	31.19	-0.6300	963,878	31.19	30.46	31.25	33.48	26.32	111,653,607	12.92	3b	3.3	1.04		
cnn-money	ugi	-2.02%	30.62	31.19	-0.63	963,078	31.19	30.46	31.25				12.9	$3.4b	3.40%			
easystockalterts	ugi	-2.02%	30.62	31.19	-0.63	963878	31.19	30.46	31.25	33.48	26.32		12.92				2.37	
eresearch-fidelity-com	ugi	-2.02%	30.6200	31.1900	-0.6300	+10.39%	31.1900	30.4600	31.2500	33.5300	26.3200	111,654,000	1.22	$3.49b	$0.260000	10/01/11		
finance-abc7-com	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,078	31.19	30.46	31.25	33.48	26.32	111,653,607						
finance-abc7chicago-com	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,078	31.19	30.46	31.25	33.48	26.32	111,653,607						
financial-content	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,078	31.19	30.46	31.25	33.48	26.32	111,653,607						
finapps-forbes-com	ugi	-2.0%	$30.62	31.19	-0.63	963,078	31.19	30.46	31.25	33.53	26.32	112 mil	13.4	3 bil	3.4	1.04	2.29	
finviz	ugi	-2.02%	30.62			963,078			31.25	-7.89%	20.23%	111.65m	12.87	3.42b		1.04	2.38	
fool	ugi	-2.02%	$30.62	$31.19	-0.63	961,969	$31.19	$30.46	$31.25	$33.53	$26.32		13.40	$3.42b	3.30%	1.04		
foxbusiness	ugi		$30.62		-0.63	963,878			$31.25									
google-finance	ugi	(-2.02%)	30.62	31.19	-0.63	963,178.00	31.19	30.46		33.53	26.32	111.65m	12.89	3.42b	3.40	0.26	2.38	
howthemarketworks	ugi	-2.016%	30.62	31.19	-0.63	960,627	31.19	30.46	31.25									
hpcwire	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,878	31.19	30.46	31.25	33.48	26.32	111,653,607						
insidestocks	ugi	-2.02%	30.62	31.19	-0.63	960627	31.19	30.46					price earnings ratio: 12.60					
investopedia	ugi	-2.02 %	$30.62	31.19	-0.63				31.25									
investorguide	ugi	-2.02%	30.62	31.19	-0.63		31.19	30.46		33.53	26.32		13.03	3.419b			2.398	
marketintellisearch	ugi	-2.02 %	$30.62	$31.19	-0.63	905.10k	$31.19	$30.46	$31.25			111.65m	13.13	3.49b	3.33 %		2.38	
marketwatch	ugi	-2.02%	$30.62	open: 31.19	-0.63	59,637	$31.19	$30.46	$31.25	$33.53	$26.32		12.93	$3.57b	3.40%	0.26	2.37	
minyanville	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,078	31.19	30.46	31.25	33.48	26.32	111,653,607						
msn-money	ugi	-2.02%	30.62	31.19	-0.63	963,078	31.19	30.46	31.25	33.53	26.32	111.65 mil	12.92	3.49 bil	3.33%	1.04	2.38	
nasdaq-com	ugi	2.02%	$ 30.62		0.63	963,078	$ 31.19	$ 30.46	$ 31.25	$ 33.53	$ 26.32	111,654,000	12.87	$ 3,418,845,480	3.33 %	$1.040000	$ 2.38	
optimum	ugi	-2.02%	30.62 ( 4:15 pm edt)	31.19	-0.63	963,078	31.19	30.46	31.25	33.48	26.32	111.65m	12.9	3.4b	3.40	1.04	2.37	
paidcontent	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,078	31.19	30.46	31.25	33.48	26.32	111,653,607						
pc-quote	ugi	-2.02%	30.62	31.19	-0.63	963,878	31.19	30.46	31.25	33.53	26.32	115,920,336	13.4135	3,549,481,000		0.26		
personal-wealth-biz	ugi	-2.02%	30.62	31.19	-0.63	963,878	31.19	30.46	31.25	33.53	26.32		13.03		3.23	1.01	2.398	
predictwallstreet	ugi	-2.02%	30.62		-0.63	963,078												
raymond-james	ugi	-2.02	30.62	31.19	-0.63	963,078	31.19	30.46	30.62	33.53	26.32		12.65				2.42	
renewable-energy-world	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,078	31.19	30.46	31.25	33.48	26.32	111,653,607						
screamingmedia	ugi																	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	-2.02%	last trade: 30.62		change: -0.630								p/e ratio: 13.03					
smartmoney	ugi	(-2.02%)	30.62	$31.19	-0.63	963,078	$31.19	$30.46	$31.25	$33.53	$26.32			3,489,200	3.33%	$0.26		
stocknod	ugi	-2.016%	30.62 usd	31.19	-0.6300	963,078	31.19	30.46	31.25	33.48	26.32	111,653,607						
stockpickr	ugi	-2.02%	$30.62 -0.63 | -2.02%	31.19	-0.63	963.08k	31.19	30.46	31.25	33.53	26.32							
stocksmart	ugi	%	$32.74	31.7		95,590	32.96	32.61										
stocktwits	ugi	-2.08%	30.60		-0.65													
streetinsider-com	ugi	2.02%	30.62	$31.19	-0.63	963,078	$31.19	$30.46	$31.25	$33.48	$26.32		12.92				$2.37	
thecramerreport	ugi		31.25	31.88	-0.54	581812	31.88	31.15										
thestree	ugi	-2.02%	$30.62	31.19	-0.63	963078	31.19	30.46	31.25	-33.53	26.32	1.11653607e8		3.549468167e9				
tickerspy	ugi	-2.02%	$30.62	31.19	-0.63	963,078	31.19	30.46	31.25	33.53	26.32		13.2	3.6b	3.33%	$0.26		
tmx-quotemedia	ugi	-2.02%	30.620	31.190	-0.630	963,878	31.190	30.460	31.250	33.530	26.320	111,653,607	13.20	3,418,833,446	3.396	0.260 usd	2.37	
updown	ugi	-2.02%	$30.62	$31.19	-$0.63	903,674	$31.19	$30.46	$31.25	$33.53	$26.32	111.65b	13.12	$3.54b			2.42	
wallstreetsurvivor	ugi	-2.02%	30.62	31.19	-0.63	960,627	31.19	30.46		33.53	26.32		13.20	$3b	3.30%	0.90 -	2.36	
yahoo-finance	ugi	2.02%	30.62	31.19	0.63	963,078	31.19	30.46	31.25	33.53	26.32		12.77	3.42b	3.20%	1.04	2.40	
ycharts-com	ugi	-2.08%	30.60		-0.65					33.53	26.32			3.40b	3.37%			
zacks	ugi	(-2.02%)	30.62		-0.63	vol.  963,178	31.19	30.46		33.53	26.32		13.47	3.49 b	3.33	1.04	2.32	
advfn	tmrk	0.00	18.99		0.0													
barrons	tmrk																	
bloomberg	tmrk																	
boston-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
bostonmerchant	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
business-insider	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
chron	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
cio-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482		1b				
cnn-money	tmrk																	
easystockalterts	tmrk	0.00%	18.99	0.02	+0.00	27860	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																	
investorguide	tmrk		0.00															
marketintellisearch	tmrk	-3.33 %	$11.63	$11.96	-0.40	52.90k	$11.97	$11.60	$12.03						%			
marketwatch	tmrk																	
minyanville	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
msn-money	tmrk																	
paidcontent	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
pc-quote	tmrk	0.00%				0						0		0				
personal-wealth-biz	tmrk					0												
raymond-james	tmrk																	
renewable-energy-world	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
screamingmedia	tmrk																	
scroli	tmrk	%	tmrk			0												
simple-stock-quotes	tmrk		last trade: 0.00		change: 0.000													
smartmoney	tmrk																	
stocknod	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
stockpickr	tmrk	0.05%	$18.99 0.01 | 0.05%	19.00	0.01	197.21k	19.00	18.98	18.98	19.02	6.74							
stocksmart	tmrk	%	$18.99	13.03		24,226	19	18.98										
stocktwits	tmrk	0.05%	18.99		+0.01													
streetinsider-com	tmrk	-0%	18.99	$0.02		27,860	$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	-7.46	12.03	12.44	-0.97	1834237	12.79	11.99										
barchart	pvtb	-7.46%	12.03	12.44	-0.97	3,600,162	12.79	11.99	13.00	16.48	10.21		51.48	$858.46 m	0.29%	$0.04	+0.27	
barrons	pvtb	7.46%	12.03	12.44	-0.97	1.832m	12.79	11.99				70.14 million		$1.04 billion	0.33%	$0.01		
bloomberg	pvtb	-7.462%	12.030	12.440	-0.970	1,834,237	12.790	11.990		16.49	10.24	71.811mil	37.594	863.888mil	0.332	0.010 regular cash	0.320	
boston-com	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,834,237	12.79	11.99	13.00	16.49	10.24	71,811,134						
bostonmerchant	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,834,237	12.79	11.99	13.00	16.49	10.24	71,811,134						
business-insider	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,834,237	12.79	11.99	13.00	16.49	10.24	71,811,134						
chron	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,834,237	12.79	11.99	13.00	16.49	10.24	71,811,134						
cio-com	pvtb	-7.46%	12.03 usd	12.44	-0.9700	1,834,237	12.79	11.99	13.00	16.49	10.24	71,811,134	44.56	864m	0.3	0.04		
cnn-money	pvtb	-7.46%	12.03	12.44	-0.97	1,829,245	12.79	11.99	13.00				44.6	$863.9m	0.33%			
easystockalterts	pvtb	-7.80%	12.03	12.44	-0.97	1834237	12.79	11.99	13.00	16.49	10.24		44.56				0.27	
eresearch-fidelity-com	pvtb	-7.46%	12.0300	12.4400	-0.9700	+22.64%	12.7900	11.9900	13.0000	16.4900	10.2400	71,811,000	9.09	$933.54m	$0.010000	06/30/11		
finance-abc7-com	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,832,245	12.79	11.99	13.00	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,832,245	12.79	11.99	13.00	16.49	10.24	71,811,134						
financial-content	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,832,245	12.79	11.99	13.00	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	-7.5%	$12.03	12.44	-0.97	1,832,245	12.79	11.99	13.00	16.49	10.24	72 mil	33.4	864 mil	0.3	0.04	0.36	
finviz	pvtb	-7.46%	12.03			1,829,245			13.00	-27.00%	17.82%	71.81m	42.96	863.87m		0.04	0.28	
fool	pvtb	-7.46%	$12.03	$12.44	-0.97	1,815,796	$12.79	$11.99	$13.00	$16.49	$10.24		51.50	$863.89m	0.30%	0.04		
foxbusiness	pvtb		$12.03		-0.97	1,834,237			$13.00									
google-finance	pvtb	(-7.46%)	12.03	12.44	-0.97	1.83m	12.79	11.99		16.49	10.24	75.35m	43.14	906.43m	0.33	0.01	0.28	
howthemarketworks	pvtb	-7.462%	12.03	12.44	-0.97	1,815,096	12.79	11.99	13									
hpcwire	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,834,237	12.79	11.99	13.00	16.49	10.24	71,811,134						
insidestocks	pvtb	-7.46%	12.03	12.44	-0.97	1832200	12.79	11.99					price earnings ratio: 33.42					
investopedia	pvtb	-7.46 %	$12.03	12.44	-0.97				13.00									
investorguide	pvtb	-7.46%	12.03	12.495	-0.97		12.79	11.99		16.49	10.24		45.77	863.9m			0.284	
marketintellisearch	pvtb	-7.46 %	$12.03	$12.49	-0.97	1742.80k	$12.79	$11.99	$13.00			71.81m	46.43	0.93b	0.31 %		0.28	
marketwatch	pvtb	-7.46%	$12.03	open: 12.44	-0.97	26,765	$12.79	$11.99	$13.00	$16.49	$10.24		42.95	$1.04b	0.33%	0.01	0.28	
minyanville	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,832,245	12.79	11.99	13.00	16.49	10.24	71,811,134						
msn-money	pvtb	-7.46%	12.03	12.44	-0.97	1.83 mil	12.79	11.99	13.00	16.49	10.24	71.81 mil	32.51	933.54 mil	0.31%	0.04	0.28	
nasdaq-com	pvtb	7.46%	$ 12.03	$ 12.44	0.97	1,832,245	$ 12.79	$ 11.99	$ 13	$ 16.49	$ 10.24	71,811,000	33.42	$ 863,886,330	0.31 %	$0.040000	$ 0.36	
optimum	pvtb	-7.46%	12.03 ( 4:30 pm edt)	12.44	-0.97	1,832,245	12.79	11.99	13.00	16.49	10.24	71.81m	44.6	863.9m	0.33	0.04	0.27	
paidcontent	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,832,245	12.79	11.99	13.00	16.49	10.24	71,811,134						
pc-quote	pvtb	-7.46%	12.03	12.44	-0.97	1,834,237	12.79	11.99	13.0	16.49	10.24	82,973,641	49.64286	998,173,000		0.01		
personal-wealth-biz	pvtb	-7.46%	12.03	12.495	-0.97	1,834,237	12.79	11.99	13.00	16.49	10.24		45.77		0.31	0.04	0.284	
predictwallstreet	pvtb	-7.46%	12.39		-0.97	1,832,245												
raymond-james	pvtb	-7.46	12.03	12.44	-0.97	1,832,245	12.79	11.99	12.03	16.49	10.24		44.56				0.27	
renewable-energy-world	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,832,245	12.79	11.99	13.00	16.49	10.24	71,811,134						
screamingmedia	pvtb																	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	-7.46%	last trade: 12.03		change: -0.970								p/e ratio: 45.77					
smartmoney	pvtb	(-7.46%)	12.03	$12.44	-0.97	1,832,245	$12.79	$11.99	$13.00	$16.49	$10.24			933,500	0.31%	$0.01		
stocknod	pvtb	-7.462%	12.03 usd	12.44	-0.9700	1,832,245	12.79	11.99	13.00	16.49	10.24	71,811,134						
stockpickr	pvtb	-7.46%	$12.03 -0.97 | -7.46%	12.44	-0.97	1.83m	12.79	11.99	13.00	16.49	10.24							
stocksmart	pvtb	%	$15.53	14.61		74,831	16.36	15.44										
stocktwits	pvtb	-7.38%	12.04		-0.96													
streetinsider-com	pvtb	7.46%	12.03	$12.44	-0.97	1,832,245	$12.79	$11.99	$13.00	$16.49	$10.24		44.56				$0.27	
thecramerreport	pvtb		13.00	13.64	-0.90	1772588	13.75	12.75										
thestree	pvtb	-7.46%	$12.03	12.44	-0.97	1829245	12.79	11.99	13.0	-16.49	10.24	7.1811134e7		9.98174763e8				
tickerspy	pvtb	-7.46%	$12.03	12.44	-0.97	1,832,245	12.79	11.99	13.00	16.49	10.24		35.1	882.5m	0.31%	$0.01		
tmx-quotemedia	pvtb	-7.46%	12.030	12.440	-0.970	1,834,237	12.790	11.990	13.000	16.490	10.240	71,811,134	48.10	863,887,942	0.333	0.010 usd	0.27	
updown	pvtb	-7.46%	$12.03	$12.44	-$0.97	1,807,614	$12.79	$11.99	$13.00	$16.49	$10.24	71.81b	49.44	$998m			0.28	
wallstreetsurvivor	pvtb	-7.46%	12.03	12.44	-0.97	1,815,096	12.79	11.99		16.49	10.24		48.10	$934m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	7.46%	12.03	12.50	0.97	1,832,245	12.79	11.99	13.00	16.49	10.24		42.36	863.89m	0.30%	0.04	0.28	
ycharts-com	pvtb	-7.38%	12.04		-0.96					16.49	10.24		32.54	864.59m	0.32%		0.37	
zacks	pvtb	(-7.46%)	12.03		-0.97	vol.  1,832,245	12.79	11.99		16.49	10.24		36.11	933.54 m	0.31	0.04	.36	
advfn	lrcx	-3.67	42.22	43.35	-1.61	2562465	43.39	41.97										
barchart	lrcx	-3.86%	42.14	43.17	-1.69	2,226,889	43.39	41.97	43.83	59.10	35.39		7.58	$5.21 b			+5.88	
barrons	lrcx	3.67%	42.22	43.35	-1.61	2.561m	43.39	41.97				128.13 million		$5.51 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	-3.673%	42.220	43.350	-1.610	2,562,465	43.390	41.970		59.10	35.39	124.491mil	7.108	5,256.000mil			5.940	
boston-com	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
bostonmerchant	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
business-insider	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
chron	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
cio-com	lrcx	-3.67%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743	15.58	5b				
cnn-money	lrcx	-3.67%today&rsquo;s change	42.22data as of 4:00pm et	43.35	-1.61	2,559,975	43.39	41.97	43.83				15.6	$5.3b				
easystockalterts	lrcx	-3.71%	42.22	43.35	-1.61	2558565	43.39	41.97	43.83	59.10	35.39		15.58				2.71	
eresearch-fidelity-com	lrcx	-3.67%	42.2200	43.3500	-1.6100	+2.31%	43.3900	41.9700	43.8300	59.1000	35.3900	124,491,000	1.67	$5.46b				
finance-abc7-com	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
financial-content	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	-3.7%	$42.22	43.35	-1.61	2,562,465	43.39	41.97	43.83	59.10	35.39	124 mil	7.2	5 bil	0.0	0.00	5.88	
finviz	lrcx	-3.67%	42.22			2,562,365			43.83	-28.56%	19.30%	124.49m	7.45	5.46b			5.88	
fool	lrcx	-3.67%	$42.22	$43.35	-1.61	2,562,265	$43.39	$41.97	$43.83	$59.10	$35.39		7.50	$5.26b				
foxbusiness	lrcx		$42.22		-1.61	2,697,026			$43.83									
google-finance	lrcx	(-3.86%)	42.14	43.35	-1.69	2.57m	43.39	41.97		59.10	35.39	124.49m	7.17	5.25b			5.88	
howthemarketworks	lrcx	-3.673%	42.22	43.35	-1.61	2,558,765	43.39	41.97	43.83									
hpcwire	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
insidestocks	lrcx	-3.67%	42.22	43.17	-1.61	2111235	43.39	41.97					price earnings ratio: 7.18					
investopedia	lrcx	-3.86 %	$42.14	43.35	-1.69				43.83									
investorguide	lrcx	-3.67%	42.22	43.31	-1.61		43.39	41.97		59.10	35.39		7.46	5.256b			5.876	
marketintellisearch	lrcx	-3.74 %	$42.19	$43.35	-1.64	2539.90k	$43.39	$41.97	$43.83			124.49m	7.45	5.46b	0.0 %		5.88	
marketwatch	lrcx	-3.86%	$42.13	open: 43.35	-1.69	140,555	$43.39	$41.97	$43.83	$59.10	$35.39		7.17	$5.51b			5.89	
minyanville	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
msn-money	lrcx		0.00									124.49 mil		5.46 bil			5.88	
nasdaq-com	lrcx	3.67%	$ 42.22	$ 43.35	1.61	2,562,465	$ 43.39	$ 41.97	$ 43.83	$ 59.10	$ 35.39	124,491,000	7.18	$ 5,256,010,020			$ 5.88	
optimum	lrcx	-3.67%	42.22 ( 4:00 pm edt)	43.35	-1.61	2,558,565	43.39	41.97	43.83	59.10	35.39	124.49m	15.6	5.3b			2.71	
paidcontent	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
pc-quote	lrcx	-3.67%	42.22	43.35	-1.61	2,697,192	43.39	41.97	43.83	59.10	35.39	129,798,527	7.48639	5,480,094,000				
personal-wealth-biz	lrcx	-3.67%	42.22	43.31	-1.61	2,696,926	43.39	41.97	43.83	59.10	35.39		7.46			0.00	5.876	
predictwallstreet	lrcx	-3.67%	42.22		-1.61	2,562,465												
raymond-james	lrcx	-3.67	42.22	43.35	-1.61	2,562,465	43.39	41.97	42.22	59.10	35.39		7.10				5.95	
renewable-energy-world	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
screamingmedia	lrcx																	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	-3.67%	last trade: 42.22		change: -1.610								p/e ratio: 7.46					
smartmoney	lrcx	(-3.67%)	42.22	$43.35	-1.61	2,562,465	$43.39	$41.97	$43.83	$59.10	$35.39			5,456,400	0.00%	$0.00		
stocknod	lrcx	-3.673%	42.22 usd	43.35	-1.610	2,558,765	43.39	41.97	43.83	59.10	35.39	124,490,743						
stockpickr	lrcx	-3.67%	$42.22 -1.61 | -3.67%	43.35	-1.61	2.56m	43.39	41.97	43.83	59.10	35.39							
stocksmart	lrcx	%	$46.38	52.22		488,139	48.85	46.2										
stocktwits	lrcx	-3.79%	42.17		-1.66													
streetinsider-com	lrcx	3.67%	42.22	$43.35	-1.61	2,558,565	$43.39	$41.97	$43.83	$59.10	$35.39		15.58				$2.71	
thecramerreport	lrcx		43.83	43.73	-0.19	1532690	44.59	43.70										
thestree	lrcx	-3.67%	$42.22	43.35	-1.61	2562465	43.39	41.97	43.83	-59.1	35.39	1.24490743e8		5.480082507e9				
tickerspy	lrcx	-3.67%	$42.22	43.35	-1.61	2,562,265	43.39	41.97	43.83	59.10	35.39		7.5	5.4b	0.00%	$0.00		
tmx-quotemedia	lrcx	-3.67%	42.220	43.350	-1.610	2,697,026	43.390	41.970	43.830	59.100	35.390	124,490,743	7.50	5,255,999,169			5.88	
updown	lrcx	-3.67%	$42.22	$43.35	-$1.61	2,560,575	$43.39	$41.97	$43.83	$59.10	$35.39	124.49b	7.41	$5.48b			5.94	
wallstreetsurvivor	lrcx	-3.67%	42.22	43.35	-1.61	2,558,765	43.39	41.97		59.10	35.39		7.50	$5b			2.71	
yahoo-finance	lrcx	3.67%	42.22	43.31	1.61	2,562,365	43.39	41.97	43.83	59.10	35.39		7.19	5.26b			5.88	
ycharts-com	lrcx	-3.79%	42.17		-1.66					59.10	35.39		7.17	5.21b	0.00%		5.88	
zacks	lrcx	(-3.67%)	42.22		-1.61	vol.  2,566,665	43.39	41.97		59.10	35.39		7.54	5.46 b	0.00	0.00	5.81	
advfn	cix	-2.22	14.07	14.2	-0.32	1757	14.32	14.07										
barchart	cix	-2.22%	14.07	14.20	-0.32	2,057	14.32	14.07	14.39	17.73	9.35		38.47	$174.19 m	3.42%	$0.50	+0.64	
barrons	cix	2.22%	14.07	14.20	-0.32	1,757	14.32	14.07				12.40 million		$180.06 million	3.55%	$0.12		
bloomberg	cix	-2.224%	14.070	14.200	-0.320	1,757	14.320	14.070		17.90	9.66	2.375mil	27.588	174.121mil	3.551	0.125 regular cash	0.510	
boston-com	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
bostonmerchant	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
business-insider	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
chron	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
cio-com	cix	-2.22%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307	21.98	33m	3.4	0.5		
cnn-money	cix	-2.22%today&rsquo;s change	14.07data as of 4:01pm et	14.20	-0.32	1,757	14.32	14.07	14.39				22.0	$33.4m	3.55%			
easystockalterts	cix	-2.25%	14.07	14.20	-0.32	1757	14.32	14.07	14.39	17.90	9.66		21.98				0.64	
eresearch-fidelity-com	cix	-2.22%	14.0700	14.2000	-0.3200	+10.10%	14.3200	14.0700	14.3900	17.9000	9.6600	2,375,000	17.06	$34.18m	$0.125000	06/23/11		
finance-abc7-com	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
finance-abc7chicago-com	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
financial-content	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
finapps-forbes-com	cix	-2.2%	$14.07	14.20	-0.32	1,757	14.32	14.07	14.39	17.90	9.66	2 mil		33 mil	3.6	0.50		
finviz	cix	-2.22%	14.07			1,757			14.39	-20.65%	50.47%	12.38m	21.65	174.19m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		22.80	$156.67m	6.60%	0.50		
foxbusiness	cix		$14.07		-0.32	1,757			$14.39									
google-finance	cix	(-2.22%)	14.07	14.20	-0.32	1,757.00	14.32	14.07		17.90	9.66	12.38m	21.75	174.12m	3.55	0.12	0.65	
howthemarketworks	cix	-2.224%	14.07	14.2	-0.32	1,757	14.32	14.07	14.39									
hpcwire	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
insidestocks	cix	-2.22%	14.07	14.20	-0.32	1757	14.32	14.07										
investopedia	cix	-2.22 %	$14.07	14.20	-0.32				14.39									
investorguide	cix	-2.22%	14.07	14.20	-0.32		14.32	14.07		17.90	9.66		22.24	174.1m			0.647	
marketintellisearch	cix	-2.22 %	$14.07	$14.20	-0.32	0.30k	$14.32	$14.07	$14.39			12.38m	22.14	0.18b	3.47 %		0.65	
marketwatch	cix	-2.22%	$14.07	open: 14.20	-0.32	1,757	$14.32	$14.07	$14.39	$17.90	$9.66		21.82	$180.06m	3.55%	0.13	0.64	
minyanville	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
msn-money	cix	-2.22%	14.07	14.20	-0.32	1,757	14.32	14.07	14.39	17.90	9.66	2.38 mil	21.65	34.18 mil	3.47%	0.50	0.65	
nasdaq-com	cix	2.22%	$ 14.07		0.32	1,757	$ 14.32	$ 14.07	$ 14.39	$ 17.90	$ 9.66	2,375,000	21.98	$ 33,416,250	3.47 %	$0.500000	$ 0.64	
optimum	cix	-2.22%	14.07 ( 4:15 pm edt)	14.20	-0.32	1,757	14.32	14.07	14.39	17.90	9.66	2.38m	22.0	33.4m	3.55	0.50	0.64	
paidcontent	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
pc-quote	cix	-2.22%	14.07	14.2	-0.32	1,757	14.32	14.07	14.39	17.90	9.66	2,467,839	22.49231	34,723,000		0.125		
personal-wealth-biz	cix	-2.22%	14.07	14.20	-0.32	1,757	14.32	14.07	14.39	17.90	9.66		22.24		3.47	0.50	0.647	
predictwallstreet	cix	-2.22%	14.07		-0.32	1,757												
raymond-james	cix	-2.22	14.07	14.20	-0.32	1,757	14.32	14.07	14.07	17.90	9.66		21.98				0.64	
renewable-energy-world	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
screamingmedia	cix																	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	-2.22%	last trade: 14.07		change: -0.320								p/e ratio: 22.24					
smartmoney	cix	(-2.22%)	14.07	$14.20	-0.32	1,757	$14.32	$14.07	$14.39	$17.90	$9.66			34,200	3.47%	$0.13		
stocknod	cix	-2.224%	14.07 usd	14.20	-0.3200	1,757	14.32	14.07	14.39	17.90	9.660	2,375,307						
stockpickr	cix	-2.22%	$14.07 -0.32 | -2.22%	14.20	-0.32	1.76k	14.32	14.07	14.39	17.90	9.66							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	0.62%	14.64		+0.09													
streetinsider-com	cix	2.22%	14.07	$14.20	-0.32	1,757	$14.32	$14.07	$14.39	$17.90	$9.66		21.98				$0.64	
thecramerreport	cix		14.39	14.40	-0.23	2699	14.53	14.30										
thestree	cix	-2.22%	$14.07	14.2	-0.32	1757	14.32	14.07	14.39	-17.9	9.66	1.2375307e7		3.4726988e7				
tickerspy	cix	-2.22%	$14.07	14.20	-0.32	1,757	14.32	14.07	14.39	17.90	9.66		22.1	178.0m	3.47%	$0.12		
tmx-quotemedia	cix	-2.22%	14.070	14.200	-0.320	1,757	14.320	14.070	14.390	17.900	9.660	12,375,307	22.50	174,120,569	3.554	0.125 usd	0.64	
updown	cix	-2.22%	$14.07	$14.20	-$0.32	1,757	$14.32	$14.07	$14.39	$17.90	$9.66	12.37b	22.60	$181m			0.65	
wallstreetsurvivor	cix	-2.22%	14.07	14.20	-0.32	1,757	14.32	14.07		17.90	9.66		22.50	$34m	3.50%	0.50 -	0.25	
yahoo-finance	cix	2.22%	14.07	14.20	0.32	1,757	14.32	14.07	14.39	17.90	9.66		21.75	174.12m	3.50%	0.50	0.65	
ycharts-com	cix	-1.57%	14.39		-0.23					17.90	0.00		95.93	178.15m	3.40%		0.15	
zacks	cix	(-2.22%)	14.07		-0.32	vol.  1,757	14.32	14.07		17.90	9.66		37.87	178.08 m	3.47	0.50	.38	
advfn	xray	-3.51	37.43	38.46	-1.36	1950128	38.52	37.32										
barchart	xray	-3.51%	37.43	38.46	-1.36	3,341,054	38.52	37.32	38.79	40.11	27.60		20.28	$5.32 b	0.51%	$0.20	+1.88	
barrons	xray	3.51%	37.43	38.46	-1.36	1.921m	38.52	37.32				145.98 million		$5.57 billion	0.53%	$0.05		
bloomberg	xray	-3.506%	37.430	38.460	-1.360	1,950,128	38.520	37.320		40.16	27.76	140.775mil	19.394	5,269.226mil	0.534	0.050 regular cash	1.930	
boston-com	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
bostonmerchant	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
business-insider	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
chron	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,828	38.52	37.32	38.79	40.16	27.76	140,775,468						
cio-com	xray	-3.51%	37.43 usd	38.46	-1.360	1,947,828	38.52	37.32	38.79	40.16	27.76	140,775,468	19.91	5b	0.5	0.2		
cnn-money	xray	-3.51%	37.43	38.46	-1.36	1,949,728	38.52	37.32	38.79				19.9	$5.3b	0.53%			
easystockalterts	xray	-3.54%	37.43	38.46	-1.36	1947528	38.52	37.32	38.79	40.16	27.76		19.91				1.88	
eresearch-fidelity-com	xray	-3.51%	37.4300	38.4600	-1.3600	+30.17%	38.5200	37.3200	38.7900	40.1600	27.7600	140,775,000	2.86	$5.46b	$0.050000	07/08/11		
finance-abc7-com	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
financial-content	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
finapps-forbes-com	xray	-3.5%	$37.43	38.46	-1.36	1,950,128	38.52	37.32	38.79	40.16	27.76	141 mil	19.9	5 bil	0.5	0.20	1.88	
finviz	xray	-3.51%	37.43			1,923,131			38.79	-6.68%	35.62%	140.78m	20.52	5.46b		0.20	1.89	
fool	xray	-3.51%	$37.43	$38.46	-1.36	1,923,231	$38.52	$37.32	$38.79	$40.16	$27.76		21.00	$5.27b	0.60%	0.20		
foxbusiness	xray		$37.43		-1.36	1,950,428			$38.79									
google-finance	xray	(-3.51%)	37.43	38.46	-1.36	1.95m	38.52	37.32		40.16	27.76	140.78m	19.85	5.27b	0.53	0.05	1.89	
howthemarketworks	xray	-3.506%	37.43	38.46	-1.36	1,947,528	38.52	37.32	38.79									
hpcwire	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
insidestocks	xray	-3.51%	37.43	38.46	-1.36	1802060	38.52	37.32					price earnings ratio: 19.29					
investopedia	xray	-3.61 %	$37.39	38.46	-1.40				38.79									
investorguide	xray	-3.51%	37.43	38.44	-1.36		38.52	37.32		40.16	27.76		20.51	5.269b			1.891	
marketintellisearch	xray	-3.51 %	$37.43	$38.46	-1.36	1907.60k	$38.52	$37.32	$38.79			140.78m	20.52	5.46b	0.52 %		1.89	
marketwatch	xray	-3.51%	$38.22	open: 38.46	-1.36	33,574	$38.52	$37.32	$38.79	$40.16	$27.76		19.75	$5.57b	0.53%	0.05	1.89	
minyanville	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
msn-money	xray	-3.51%	37.43	38.46	-1.36	1.95 mil	38.52	37.32	38.79	40.16	27.76	140.78 mil	19.80	5.46 bil	0.52%	0.20	1.89	
nasdaq-com	xray	3.51%	$ 37.43	$ 38.46	1.36	1,950,128	$ 38.52	$ 37.32	$ 38.79	$ 40.16	$ 27.76	140,775,000	19.91	$ 5,269,208,250	0.52 %	$0.200000	$ 1.88	
optimum	xray	-3.53%	37.42 ( 4:00 pm edt)	38.46	-1.37	1,867,979	38.52	37.32	38.79	40.16	27.76	140.78m	19.9	5.3b	0.53	0.20	1.88	
paidcontent	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
pc-quote	xray	-3.51%	37.43	38.46	-1.36	1,953,136	38.52	37.32	38.79	40.16	27.76	148,748,368	20.92593	5,567,651,000		0.05		
personal-wealth-biz	xray	-3.51%	37.43	38.44	-1.36	1,950,328	38.52	37.32	38.79	40.16	27.76		20.51		0.52	0.20	1.891	
predictwallstreet	xray	-3.51%	37.43		-1.36	1,950,128												
raymond-james	xray	-3.51	37.43	38.46	-1.36	1,950,128	38.52	37.32	37.43	40.16	27.76		19.50				1.92	
renewable-energy-world	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
screamingmedia	xray																	
scroli	xray	-3.51%	xray 37.43	38.46	-1.36	1,568,834	38.52	37.32	38.79	40.16	27.76		19.85				1.89	
simple-stock-quotes	xray	-3.51%	last trade: 37.43		change: -1.360								p/e ratio: 20.51					
smartmoney	xray	(-3.51%)	37.43	$38.46	-1.36	1,950,128	$38.52	$37.32	$38.79	$40.16	$27.76			5,460,700	0.52%	$0.05		
stocknod	xray	-3.506%	37.43 usd	38.46	-1.360	1,947,528	38.52	37.32	38.79	40.16	27.76	140,775,468						
stockpickr	xray	-3.51%	$37.43 -1.36 | -3.51%	38.46	-1.36	1.92m	38.52	37.32	38.79	40.16	27.76							
stocksmart	xray	%	$38.41	34.33		104,405	39.32	38.41										
stocktwits	xray	-3.53%	37.42		-1.37													
streetinsider-com	xray	3.51%	37.43	$38.46	-1.36	1,947,528	$38.52	$37.32	$38.79	$40.16	$27.76		19.91				$1.88	
thecramerreport	xray		38.79	39.37	-0.76	1561481	39.45	38.66										
thestree	xray	-3.51%	$37.43	38.46	-1.36	1923131	38.52	37.32	38.79	-40.16	27.76	1.40775468e8		5.567669759e9				
tickerspy	xray	-3.51%	$37.43	38.46	-1.36	1,923,131	38.52	37.32	38.79	40.16	27.76		20.5	5.4b	0.52%	$0.05		
tmx-quotemedia	xray	-3.51%	37.430	38.460	-1.360	1,950,428	38.520	37.320	38.790	40.160	27.760	140,775,468	20.60	5,269,225,767	0.516	0.050 usd	1.88	
updown	xray	-3.51%	$37.43	$38.46	-$1.36	1,920,545	$38.52	$37.32	$38.79	$40.16	$27.76	140.77b	20.68	$5.56b			1.91	
wallstreetsurvivor	xray	-3.51%	37.43	38.46	-1.36	1,947,528	38.52	37.32		40.16	27.76		20.60	$5b	0.50%	0.20 -	1.82	
yahoo-finance	xray	3.51%	37.43	38.44	1.36	1,950,028	38.52	37.32	38.79	40.16	27.76		19.79	5.27b	0.50%	0.20	1.89	
ycharts-com	xray	-3.53%	37.42		-1.37					40.16	27.76		19.80	5.32b	0.52%		1.89	
zacks	xray	(-3.51%)	37.43		-1.36	vol.  1,949,728	38.52	37.32		40.16	27.76		19.89	5.46 b	0.52	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	8.690	21,596,146						
bostonmerchant	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.690	21,596,146						
business-insider	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.690	21,596,146						
chron	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.690	21,596,146						
cio-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.690	21,596,146	233.33	454m				
cnn-money	unca																	
easystockalterts	unca	0.00%	21.00	44.49	+0.00	942944	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	8.690	21,596,146						
finance-abc7chicago-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.690	21,596,146						
financial-content	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.690	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	8.690	21,596,146						
insidestocks	unca			symbol			exchange											
investorguide	unca		0.00															
marketintellisearch	unca	-2.11 %	$15.29	$15.25	-0.33	487.90k	$15.50	$15.10	$15.62						%			
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	8.690	21,596,146						
msn-money	unca																	
paidcontent	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.690	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	8.690	21,596,146						
screamingmedia	unca																	
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	8.690	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	$44.49		942,944	$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	-7.94	73.88	76.82	-6.37	3897052	77.0	73.29										
barchart	chrw	-7.94%	73.88	76.82	-6.37	4,653,002	76.85	73.29	80.25	82.61	62.35		33.56	$12.04 b	1.43%	$1.16	+2.42	
barrons	chrw	7.94%	73.88	76.82	-6.37	3.897m	77.00	73.29				165.97 million		$13.11 billion	1.57%	$0.29		
bloomberg	chrw	-7.938%	73.880	76.820	-6.370	3,897,052	77.000	73.290		82.61	61.05	165.564mil	29.552	12,231.840mil	1.516	0.290 regular cash	2.500	
boston-com	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
bostonmerchant	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
business-insider	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
chron	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
cio-com	chrw	-7.94%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574	30.53	12b	1.4	1.16		
cnn-money	chrw	-7.94%	73.88	76.45	-6.37	3,897,052	76.85	73.29	80.25				30.5	$12.2b	1.57%			
easystockalterts	chrw	-8.29%	73.88	76.82	-6.37	3831424	77.00	73.29	80.25	82.61	61.00		30.53				2.42	
eresearch-fidelity-com	chrw	-7.94%	73.8800	76.8200	-6.3700	+29.23%	77.0000	73.2900	80.2500	82.6100	61.0500	165,564,000	10.48	$13.29b	$0.290000	07/01/11		
finance-abc7-com	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
finance-abc7chicago-com	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
financial-content	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
finapps-forbes-com	chrw	-7.9%	$73.88	76.82	-6.37	3,897,052	77.00	73.29	80.25	82.61	61.05	166 mil	29.5	12 bil	1.6	1.16	2.50	
finviz	chrw	-7.94%	73.88			3,895,952			80.25	-10.57%	23.33%	165.56m	33.30	13.29b		1.16	2.41	
fool	chrw	-7.94%	$73.88	$76.82	-6.37	3,897,052	$77.00	$73.29	$80.25	$82.61	$61.05		33.60	$12.23b	1.90%	1.16		
foxbusiness	chrw		$73.88		-6.37	3,897,052			$80.25									
google-finance	chrw	(-7.94%)	73.88	76.82	-6.37	3.90m	77.00	73.29		82.61	61.05	165.56m	29.57	12.23b	1.57	0.29	2.50	
howthemarketworks	chrw	-7.938%	73.88	76.82	-6.37	3,892,672	77	73.29	80.25									
hpcwire	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
insidestocks	chrw	-7.94%	73.88	76.82	-6.37	4587535	76.85	73.29					price earnings ratio: 30.53					
investopedia	chrw	-8.05 %	$73.79	76.82	-6.46				80.25									
investorguide	chrw	-7.94%	73.88	76.82	-6.37		77.00	73.29		82.61	61.05		33.16	12.232b			2.42	
marketintellisearch	chrw	-7.83 %	$73.97	$76.82	-6.28	3777.80k	$77.00	$73.29	$80.25			165.56m	33.30	13.29b	1.45 %		2.41	
marketwatch	chrw	-7.94%	$73.89	open: 76.82	-6.37	4,236	$77.00	$73.29	$80.25	$82.61	$63.80		30.61	$13.11b	1.57%	0.29	2.41	
minyanville	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
msn-money	chrw	-7.94%	73.88	76.82	-6.37	3.9 mil	77.00	73.29	80.25	82.61	61.05	165.56 mil	30.53	13.29 bil	1.45%	1.16	2.50	
nasdaq-com	chrw	7.94%	$ 73.88	$ 76.82	6.37	3,897,052	$ 77	$ 73.29	$ 80.25	$ 82.61	$ 61.05	165,564,000	29.55	$ 12,231,868,320	1.45 %	$1.160000	$ 2.50	
optimum	chrw	-7.94%	73.88 ( 4:00 pm edt)	76.82	-6.37	3,831,424	77.00	73.29	80.25	82.61	61.00	165.56m	30.5	12.2b	1.57	1.16	2.42	
paidcontent	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
pc-quote	chrw	-7.94%	73.88	76.82	-6.37	3,899,593	77.0	73.29	80.25	82.61	61.00	179,143,449	33.55785	13,235,118,000		0.29		
personal-wealth-biz	chrw	-7.94%	73.88	76.82	-6.37	3,895,952	77.00	73.29	80.25	82.61	61.05		33.16		1.76	1.41	2.42	
predictwallstreet	chrw	-7.94%	73.88		-6.37	3,897,052												
raymond-james	chrw	-7.94	73.88	76.82	-6.37	3,897,052	77.00	73.29	73.88	82.61	61.05		30.40				2.43	
renewable-energy-world	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
screamingmedia	chrw																	
scroli	chrw	-7.94%	chrw 73.88	76.82	-6.37	3,618,910	77.00	73.29	80.25	82.61	61.05		29.57				2.50	
simple-stock-quotes	chrw	-7.94%	last trade: 73.88		change: -6.370								p/e ratio: 33.16					
smartmoney	chrw	(-7.94%)	73.88	$76.82	-6.37	3,897,052	$77.00	$73.29	$80.25	$82.61	$61.05			13,286,500	1.45%	$0.29		
stocknod	chrw	-7.938%	73.88 usd	76.82	-6.370	3,892,672	77.00	73.29	80.25	82.61	61.00	165,563,574						
stockpickr	chrw	-7.94%	$73.88 -6.37 | -7.94%	76.82	-6.37	3.90m	77.00	73.29	80.25	82.61	61.05							
stocksmart	chrw	%	$78.27	79.92		133,702	80.52	78.25										
stocktwits	chrw	-7.97%	73.85		-6.40													
streetinsider-com	chrw	7.94%	73.88	$76.82	-6.37	3,831,424	$77.00	$73.29	$80.25	$82.61	$61.00		30.53				$2.42	
thecramerreport	chrw		80.25	80.93	-0.96	1152401	80.93	79.86										
thestree	chrw	-7.94%	$73.88	76.82	-6.37	3897052	77.0	73.29	80.25	-82.61	61.05	1.65563574e8		1.3445417845e10				
tickerspy	chrw	-7.94%	$73.88	76.82	-6.37	3,897,052	77.00	73.29	80.25	82.61	61.05		32.1	13.3b	1.45%	$0.29		
tmx-quotemedia	chrw	-7.94%	73.880	76.820	-6.370	3,897,052	77.000	73.290	80.250	82.610	61.050	165,563,574	33.20	12,231,836,847	1.445	0.290 usd	2.42	
updown	chrw	-7.94%	$73.88	$76.82	-$6.37	3,896,652	$77.00	$73.29	$80.25	$82.61	$61.05	165.56b	33.46	$13.44b			2.43	
wallstreetsurvivor	chrw	-7.94%	73.88	76.82	-6.37	3,892,672	77.00	73.29		82.61	63.82		33.20	$13b	1.40%	1.04 -	2.33	
yahoo-finance	chrw	7.94%	73.88	76.82	6.37	3,895,952	77.00	73.29	80.25	82.61	61.05		30.53	12.23b	1.50%	1.16	2.42	
ycharts-com	chrw	-7.98%	73.85		-6.40					82.34	61.00		30.52	12.04b	1.52%		2.42	
zacks	chrw	(-7.94%)	73.88		-6.37	vol.  3,896,652	77.00	73.29		82.61	61.00		32.1	13.08 b	1.45	1.16	2.5	
advfn	wor	-3.16	21.43	22.01	-0.7	784678	22.11	21.36										
barchart	wor	-3.16%	21.43	22.01	-0.70	662,283	22.11	21.36	22.13	23.74	13.40		15.22	$1.59 b	1.74%	$0.40	+1.55	
barrons	wor	3.16%	21.43	22.01	-0.70	784,352	22.11	21.36				75.41 million		$1.71 billion	2.24%	$0.12		
bloomberg	wor	-3.163%	21.430	22.010	-0.700	784,678	22.110	21.360		23.74	13.70	74.269mil	13.394	1,591.576mil	1.860	0.120 regular cash	1.600	
boston-com	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
bostonmerchant	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
business-insider	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
chron	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
cio-com	wor	-3.16%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614	14.01	2b	2.1	0.48		
cnn-money	wor	-3.16%today&rsquo;s change	21.43data as of 4:04pm et	22.01	-0.70	784,678	22.11	21.36	22.13				14.0	$1.6b	2.24%			
easystockalterts	wor	-3.18%	21.43	22.01	-0.70	784678	22.11	21.36	22.13	23.75	13.70		14.01				1.53	
eresearch-fidelity-com	wor	-3.16%	21.4300	22.0100	-0.7000	+50.54%	22.1100	21.3600	22.1300	23.7450	13.7000	74,269,000	4.95	$1.64b	$0.120000	09/29/11		
finance-abc7-com	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
finance-abc7chicago-com	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
financial-content	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
finapps-forbes-com	wor	-3.2%	$21.43	22.01	-0.70	784,678	22.11	21.36	22.13	23.74	13.70	74 mil	13.8	2 bil	2.2	0.48	1.55	
finviz	wor	-3.16%	21.43			785,544			22.13	-9.77%	59.96%	74.27m	14.46	1.64b		0.48	1.53	
fool	wor	-3.16%	$21.43	$22.01	-0.70	682,765	$22.11	$21.36	$22.13	$23.75	$13.70		15.00	$1.59b	2.60%	0.48		
foxbusiness	wor		$21.43		-0.70	793,334			$22.13									
google-finance	wor	(-3.16%)	21.43	22.01	-0.70	784,678.00	22.11	21.36		23.75	13.70	71.68m	13.99	1.54b	2.24	0.12	1.53	
howthemarketworks	wor	-3.163%	21.43	22.01	-0.7	784,678	22.11	21.36	22.13									
hpcwire	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
insidestocks	wor	-3.16%	21.43	22.01	-0.70	784678	22.11	21.36					price earnings ratio: 13.83					
investopedia	wor	-3.16 %	$21.43	22.01	-0.70				22.13									
investorguide	wor	-3.16%	21.43	22.01	-0.70		22.10	21.39		23.75	13.70		14.46	1.536b			1.53	
marketintellisearch	wor	-3.21 %	$21.42	$22.01	-0.71	706.40k	$22.11	$21.36	$22.13			74.27m	14.46	1.64b	2.17 %		1.53	
marketwatch	wor	-3.16%	$21.43	open: 22.01	-0.70	8,982	$22.11	$21.36	$22.13	$23.75	$13.70		13.86	$1.71b	2.24%	0.12	1.55	
minyanville	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
msn-money	wor	-3.16%	21.43	22.01	-0.70	784,678	22.11	21.36	22.13	23.75	13.70	74.27 mil	14.29	1.64 bil	2.17%	0.48	1.53	
nasdaq-com	wor	3.16%	$ 21.43		0.70	784,678	$ 22.11	$ 21.36	$ 22.13	$ 23.745	$ 13.70	74,269,000	13.83	$ 1,591,584,670	1.81 %	$0.400000	$ 1.55	
optimum	wor	-3.16%	21.43 ( 4:04 pm edt)	22.01	-0.70	784,678	22.11	21.36	22.13	23.75	13.70	74.27m	14.0	1.6b	1.87	0.40	1.53	
paidcontent	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
pc-quote	wor	-3.16%	21.43	22.01	-0.70	793,334	22.11	21.36	22.13	23.75	13.70	79,640,770	15.32	1,706,702,000		0.12		
personal-wealth-biz	wor	-3.16%	21.43	22.01	-0.70	793,334	22.11	21.36	22.13	23.75	13.70		14.46		1.81	0.40	1.53	
predictwallstreet	wor	-3.16%	21.43		-0.70	784,678												
raymond-james	wor	-3.16	21.43	22.01	-0.70	784,678	22.11	21.36	21.43	23.75	13.70		13.92				1.54	
renewable-energy-world	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
screamingmedia	wor																	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	-3.16%	last trade: 21.43		change: -0.700								p/e ratio: 14.46					
smartmoney	wor	(-3.16%)	21.43	$22.01	-0.70	784,678	$22.11	$21.36	$22.13	$23.74	$13.70			1,643,600	2.17%	$0.12		
stocknod	wor	-3.163%	21.43 usd	22.01	-0.7000	784,678	22.11	21.36	22.13	23.75	13.70	74,268,614						
stockpickr	wor	-3.16%	$21.43 -0.70 | -3.16%	22.01	-0.70	784.68k	22.11	21.36	22.13	23.75	13.70							
stocksmart	wor	%	$20.73	18.56		99,264	21.68	20.7										
stocktwits	wor	-3.12%	21.44		-0.69													
streetinsider-com	wor	3.16%	21.43	$22.01	-0.7	784,678	$22.11	$21.36	$22.13	$23.75	$13.70		14.01				$1.53	
thecramerreport	wor		22.13	22.73	-0.85	795252	22.76	22.09										
thestree	wor	-3.16%	$21.43	22.01	-0.7	784678	22.11	21.36	22.13	-23.75	13.7	7.4268614e7		1.70669275e9				
tickerspy	wor	-3.16%	$21.43	22.01	-0.70	784,678	22.11	21.36	22.13	23.75	13.70		14.8	1.6b	2.17%	$0.12		
tmx-quotemedia	wor	-3.16%	21.430	22.010	-0.700	793,334	22.110	21.360	22.130	23.745	13.700	74,268,614	14.50	1,591,576,398	2.169	0.120 usd	1.53	
updown	wor	-3.16%	$21.43	$22.01	-$0.70	783,852	$22.11	$21.36	$22.13	$23.74	$13.70	74.26b	14.92	$1.70b			1.54	
wallstreetsurvivor	wor	-3.16%	21.43	22.01	-0.70	784,678	22.11	21.36		23.75	13.70		14.50	$2b	2.20%	0.40 -	1.53	
yahoo-finance	wor	3.16%	21.43	22.01	0.70	785,544	22.11	21.36	22.13	23.75	13.70		14.01	1.54b	2.00%	0.48	1.53	
ycharts-com	wor	-3.12%	21.44		-0.69					23.74	13.70		13.92	1.59b	2.17%		1.54	
zacks	wor	(-3.16%)	21.43		-0.70	vol.  784,678	22.11	21.36		23.75	13.70		14.66	1.64 b	1.81	0.40	1.51	
advfn	ufs	-3.58	88.84	91.59	-3.3	1217337	91.8	88.29										
barchart	ufs	-3.58%	88.84	91.59	-3.30	1,217,337	91.80	88.29	92.14	105.43	51.78		7.43	$3.65 b	1.5%	$1.40	+15.88	
barrons	ufs	3.58%	88.84	91.59	-3.30	1.213m	91.80	88.29				43.20 million		$4.40 billion	1.58%	$0.35		
bloomberg	ufs	-3.582%	88.840	91.590	-3.300	1,217,337	91.800	88.290		105.82	52.49	41.032mil	7.085	3,645.283mil	1.237	0.350 regular cash	12.540	
boston-com	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
bostonmerchant	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
business-insider	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
chron	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
cio-com	ufs	-3.58%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193	5.619	4b	1.3	1.19		
cnn-money	ufs	-3.58%	88.84	91.59	-3.30	1,216,937	91.80	88.29	92.14				5.6	$3.6b	1.58%			
easystockalterts	ufs	-3.60%	88.84	91.59	-3.30	1217337	91.80	88.29	92.14	105.82	52.49		5.62				15.81	
eresearch-fidelity-com	ufs	-3.58%	88.8400	91.5900	-3.3000	+67.22%	91.8000	88.2900	92.1400	105.8200	52.4900	42,342,000	4.85	$3.90b	$0.350000	07/15/11		
finance-abc7-com	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
finance-abc7chicago-com	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
financial-content	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
finapps-forbes-com	ufs	-3.6%	$88.84	91.59	-3.30	1,217,337	91.80	88.29	92.14	105.82	52.49	42 mil	5.6	4 bil	1.6	1.40	15.88	
finviz	ufs	-3.58%	88.84			1,216,837			92.14	-15.73%	71.57%	42.34m	5.59	3.76b		1.40	15.89	
fool	ufs	-3.58%	$88.84	$91.59	-3.30	1,213,172	$91.80	$88.29	$92.14	$105.82	$52.49		5.90	$3.65b		1.40		
foxbusiness	ufs		$88.84		-3.30	1,219,139			$92.14									
google-finance	ufs	(-3.58%)	88.84	91.59	-3.30	1.22m	91.80	88.29		105.82	52.49	41.77m	5.59	3.71b	1.58	0.35	15.89	
howthemarketworks	ufs	-3.582%	88.84	91.59	-3.3	1,213,172	91.8	88.29	92.14									
hpcwire	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
insidestocks	ufs	-3.58%	88.84	91.59	-3.30	1215074	91.80	88.29					price earnings ratio: 7.06					
investopedia	ufs	-3.58 %	$88.84	91.59	-3.30				92.14									
investorguide	ufs	-3.58%	88.84	91.59	-3.30		91.80	88.29		105.82	52.49		5.82	3.708b			15.821	
marketintellisearch	ufs	-3.58 %	$88.84	$91.59	-3.30	1191.90k	$91.80	$88.29	$92.14			42.34m	5.80	3.90b	1.52 %		15.89	
marketwatch	ufs	-3.58%	$88.84	open: 91.59	-3.30	9,553	$91.80	$88.29	$92.14	$105.82	$52.49		5.44	$4.40b	1.58%	0.35	16.32	
minyanville	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
msn-money	ufs	-3.58%	88.84	91.59	-3.30	1.22 mil	91.80	88.29	92.14	105.82	52.49	42.34 mil	5.62	3.88 bil	1.52%	1.40	15.89	
nasdaq-com	ufs	3.58%	$ 88.84		3.30	1,217,337	$ 91.80	$ 88.29	$ 92.14	$ 105.82	$ 52.49	41,032,000	5.59	$ 3,645,282,880	1.52 %	$1.400000	$ 15.88	
optimum	ufs	-3.58%	88.84 ( 4:15 pm edt)	91.59	-3.30	1,217,337	91.80	88.29	92.14	105.82	52.49	41.03m	5.6	3.6b	1.58	1.40	15.81	
paidcontent	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
pc-quote	ufs	-3.58%	88.84	91.59	-3.30	1,217,337	91.8	88.29	92.14	105.82	52.49	43,211,998	5.92152	3,838,954,000		0.35		
personal-wealth-biz	ufs	-3.58%	88.84	91.59	-3.30	1,219,139	91.80	88.29	92.14	105.82	52.49		5.82		1.19	1.10	15.821	
predictwallstreet	ufs	-3.58%	88.84		-3.30	1,217,337												
raymond-james	ufs	-3.58	88.84	91.59	-3.30	1,217,337	91.80	88.29	88.84	105.82	52.49		5.55				16.02	
renewable-energy-world	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
screamingmedia	ufs																	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	-3.58%	last trade: 88.84		change: -3.300								p/e ratio: 5.82					
smartmoney	ufs	(-3.58%)	88.84	$91.59	-3.30	1,217,337	$91.80	$88.29	$92.14	$105.82	$52.49			3,780,700	1.29%	$0.30		
stocknod	ufs	-3.582%	88.84 usd	91.59	-3.300	1,217,337	91.80	88.29	92.14	105.82	52.49	41,032,193						
stockpickr	ufs	-3.58%	$88.84 -3.30 | -3.58%	91.59	-3.30	1.22m	91.80	88.29	92.14	105.82	52.49							
stocksmart	ufs	%	$99.63	75.77		41,545	102.03	99.5										
stocktwits	ufs	-3.57%	88.85		-3.29													
streetinsider-com	ufs	3.58%	88.84	$91.59	-3.3	1,217,337	$91.80	$88.29	$92.14	$105.82	$52.49		5.62				$15.81	
thecramerreport	ufs		92.14	93.65	-1.42	458197	93.89	92.05										
thestree	ufs	-3.58%	$88.84	91.59	-3.3	1216837	91.8	88.29	92.14	-105.82	52.49	4.1032193e7		3.838971977e9				
tickerspy	ufs	-3.58%	$88.84	91.59	-3.30	1,216,837	91.80	88.29	92.14	105.82	52.49		5.8	3.7b	1.52%	$0.35		
tmx-quotemedia	ufs	-3.58%	88.840	91.590	-3.300	1,219,139	91.800	88.290	92.140	105.820	52.490	42,341,697	5.80	3,761,636,361	1.576	0.350 usd	15.81	
updown	ufs	-3.58%	$88.84	$91.59	-$3.30	1,207,484	$91.80	$88.29	$92.14	$105.82	$52.49	41.03b	5.86	$3.83b			15.97	
wallstreetsurvivor	ufs	-3.58%	88.84	91.59	-3.30	1,213,172	91.80	88.29		105.82	55.89		5.80	$4b	1.30%	0.64 -	14.00	
yahoo-finance	ufs	3.58%	88.84	91.59	3.30	1,217,337	91.80	88.29	92.14	105.82	52.49		5.62	3.71b	1.30%	1.19	15.82	
ycharts-com	ufs	-3.57%	88.85		-3.29					105.82	52.49		5.62	3.65b	1.35%		15.80	
zacks	ufs	(-3.58%)	88.84		-3.30	vol.  1,217,337	91.80	88.29		105.82	52.49		7.32	3.78 b	1.52	1.40	12.59	
advfn	bxg	-3.28	2.65	2.74	-0.09	34222	2.74	2.64										
barchart	bxg	-3.28%	2.65	2.74	-0.09	35,108	2.74	2.64	2.74	4.73	2.53		3.64	$86.15 m			-1.08	
barrons	bxg	3.28%	2.65	2.74	-0.09	34,222	2.74	2.64				31.16 million		$91.53 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-3.285%	2.650	2.740	-0.090	34,222	2.740	2.640		4.73	2.53	32.572mil	1.853	86.315mil			1.430	
boston-com	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
bostonmerchant	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
business-insider	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
chron	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
cio-com	bxg	-3.28%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639		86m				
cnn-money	bxg	-3.28%today&rsquo;s change	2.65data as of 3:58pm et	2.74	-0.09	34,222	2.74	2.64	2.74				nm	$86.3m				
easystockalterts	bxg	-3.28%	2.65	2.74	-0.09	34222	2.74	2.64	2.74	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-3.28%	2.6500	2.7400	-0.0900	-4.86%	2.7400	2.6400	2.7400	4.7300	2.5300	32,572,000	2.65	$89.25m				
finance-abc7-com	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
financial-content	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-3.3%	$2.65	2.74	-0.09	34,222	2.74	2.64	2.74	4.73	2.53	33 mil		86 mil	0.0	0.00		
finviz	bxg	-2.19%	2.68			35,098			2.74	-43.34%	5.93%	32.57m		89.24m			-1.08	
fool	bxg	-2.19%	$2.68	$2.74	-0.06	31,722	$2.74	$2.64	$2.74	$4.73	$2.53		0.00	$87.11m				
foxbusiness	bxg		$2.65		-0.09	34,222			$2.74									
google-finance	bxg	(-3.28%)	2.65	2.74	-0.09	34,222.00	2.74	2.64		4.73	2.53	32.50m		86.14m			-1.08	
howthemarketworks	bxg	-3.285%	2.65	2.74	-0.09	34,222	2.74	2.64	2.74									
hpcwire	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
insidestocks	bxg	-3.28%	2.65	2.74	-0.09	34222	2.74	2.64										
investopedia	bxg	-3.28 %	$2.65	2.74	-0.09				2.74									
investorguide	bxg	-3.28%	2.65	2.74	-0.09		2.74	2.64		4.73	2.53			83.0m			-1.078	
marketintellisearch	bxg	-3.28 %	$2.65	$2.74	-0.09	29.30k	$2.74	$2.64	$2.74			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-2.19%	$2.68	open: 2.74	-0.06	34,222	$2.74	$2.64	$2.74	$4.73	$2.53			$91.53m				
minyanville	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
msn-money	bxg	-3.28%	2.65	2.74	-0.09	34,222	2.74	2.64	2.74	4.73	2.53	32.57 mil	-1.52	89.25 mil			-1.08	
nasdaq-com	bxg	3.28%	$ 2.65		0.09	34,222	$ 2.74	$ 2.64	$ 2.74	$ 4.73	$ 2.53	32,572,000		$ 86,315,800			$ -1.08	
optimum	bxg	-3.28%	2.65 ( 3:58 pm edt)	2.74	-0.09	34,222	2.74	2.64	2.74	4.73	2.53	32.57m		86.3m			-1.08	
paidcontent	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
pc-quote	bxg	-3.28%	2.65	2.74	-0.09	34,222	2.74	2.64	2.74	4.73	2.53	32,694,906	-1.52874	86,642,000				
personal-wealth-biz	bxg	-3.28%	2.65	2.74	-0.09	34,222	2.74	2.64	2.74	4.73	2.53					0.00	-1.078	
predictwallstreet	bxg	-3.28%	2.65		-0.09	34,222												
raymond-james	bxg	-3.28	2.65	2.74	-0.09	34,222	2.74	2.64	2.65	4.73	2.53						-1.08	
renewable-energy-world	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
screamingmedia	bxg																	
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-3.28%	last trade: 2.65		change: -0.090													
smartmoney	bxg	(-3.28%)	2.65	$2.74	-0.09	34,222	$2.74	$2.64	$2.74	$4.73	$2.53			89,200	0.00%	$0.00		
stocknod	bxg	-3.285%	2.650 usd	2.740	-0.0900	34,222	2.740	2.640	2.740	4.730	2.530	32,571,639						
stockpickr	bxg	-3.28%	$2.65 -0.09 | -3.28%	2.74	-0.09	34.22k	2.74	2.64	2.74	4.73	2.53							
stocksmart	bxg	%	$3.22	3.2		6,000	3.47	3.22										
stocktwits	bxg	-1.46%	2.70		-0.04													
streetinsider-com	bxg	3.28%	2.65	$2.74	-0.09	34,222	$2.74	$2.64	$2.74	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.74	2.68	+0.08	22055	2.78	2.64										
thestree	bxg	-3.28%	$2.65	2.74	-0.09	34222	2.74	2.64	2.74	-4.73	2.53	3.2504612e7		8.664056e7				
tickerspy	bxg	-3.28%	$2.65	2.74	-0.09	34,222	2.74	2.64	2.74	4.73	2.53		-1.6	85.8m	0.00%	$0.00		
tmx-quotemedia	bxg	-3.28%	2.650	2.740	-0.090	34,222	2.740	2.640	2.740	4.730	2.530	32,504,612		86,137,222			-1.08	
updown	bxg	-3.28%	$2.65	$2.74	-$0.09	34,222	$2.74	$2.64	$2.74	$4.73	$2.53	32.50b		$86m			-1.08	
wallstreetsurvivor	bxg	-3.28%	2.65	2.74	-0.09	34,222	2.74	2.64		4.73	2.53			$89m			-1.41	
yahoo-finance	bxg	3.28%	2.65	2.74	0.09	34,222	2.74	2.64	2.74	4.73	2.53			83.01m			-1.08	
ycharts-com	bxg	-1.46%	2.70		-0.04					4.73	2.53			87.78m	0.00%		-1.08	
zacks	bxg	(-3.28%)	2.65		-0.09	vol.  34,222	2.74	2.64		4.73	2.53		3.75	89.25 m	0.00	0.00	.73	
advfn	adbe	-3.81	28.5	29.46	-1.13	5981045	29.48	28.46										
barchart	adbe	-3.81%	28.50	29.46	-1.13	8,040,719	29.48	28.46	29.63	35.99	25.45		16.75	$14.38 b			+1.88	
barrons	adbe	3.81%	28.50	29.46	-1.13	5.980m	29.48	28.46				525.82 million		$14.68 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-3.814%	28.500	29.460	-1.130	5,981,045	29.480	28.460		35.99	25.45	493.867mil	15.922	14,075.200mil			1.790	
boston-com	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
bostonmerchant	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
business-insider	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
chron	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
cio-com	adbe	-3.81%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593	15.24	14b				
cnn-money	adbe	-3.81%	28.50	29.46	-1.13	5,978,855	29.48	28.46	29.63				15.2	$14.1b				
easystockalterts	adbe	-3.84%	28.50	29.46	-1.13	5547634	29.48	28.46	29.63	35.99	25.45		15.24				1.87	
eresearch-fidelity-com	adbe	-3.81%	28.5000	29.4600	-1.1300	+1.58%	29.4800	28.4600	29.6300	35.9900	25.4500	493,867,000	2.74	$14.63b				
finance-abc7-com	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,178	29.48	28.46	29.63	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
financial-content	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-3.8%	$28.50	29.46	-1.13	5,981,045	29.48	28.46	29.63	35.99	25.45	494 mil	15.2	14 bil	0.0	0.00	1.88	
finviz	adbe	-3.81%	28.50			5,976,604			29.63	-20.81%	11.98%	493.87m	15.84	14.63b			1.87	
fool	adbe	-3.81%	$28.50	$29.46	-1.13	5,980,255	$29.48	$28.46	$29.63	$35.99	$25.45		15.90	$14.08b				
foxbusiness	adbe		$28.50		-1.13	5,981,645			$29.63									
google-finance	adbe	(-3.81%)	28.50	29.46	-1.13	5.98m	29.48	28.46		35.99	25.45	493.87m	15.20	14.08b			1.87	
howthemarketworks	adbe																	
hpcwire	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
insidestocks	adbe	-3.85%	28.49	29.46	-1.14	7021679	29.48	28.46					price earnings ratio: 12.78					
investopedia	adbe	-3.78 %	$28.51	29.46	-1.12				29.63									
investorguide	adbe	-3.81%	28.50	29.46	-1.13		29.48	28.46		35.99	25.45		15.87	14.075b			1.867	
marketintellisearch	adbe	-3.81 %	$28.50	$29.46	-1.13	5893.40k	$29.48	$28.46	$29.63			493.87m	15.84	14.63b	0.0 %		1.87	
marketwatch	adbe	-3.81%	$28.51	open: 29.46	-1.13	18,068	$29.48	$28.46	$29.63	$35.99	$25.45		14.98	$14.68b			1.90	
minyanville	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,178	29.48	28.46	29.63	35.99	25.45	493,866,593						
msn-money	adbe	-3.81%	28.50	29.46	-1.13	5.98 mil	29.48	28.46	29.63	35.99	25.45	493.87 mil	15.32	14.63 bil			1.88	
nasdaq-com	adbe	3.81%	$ 28.50	$ 29.46	1.13	5,981,045	$ 29.48	$ 28.46	$ 29.63	$ 35.99	$ 25.45	504,459,000	15.16	$ 14,377,081,500			$ 1.88	
optimum	adbe	-3.75%	28.52 ( 3:57 pm edt)	29.46	-1.11	5,374,067	29.48	28.46	29.63	35.99	25.45	493.87m	15.3	14.1b			1.87	
paidcontent	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
pc-quote	adbe	-3.81%	28.5	29.46	-1.13	5,991,963	29.48	28.46	29.63	35.99	25.45	513,794,947	15.94086	14,643,156,000				
personal-wealth-biz	adbe	-3.81%	28.50	29.46	-1.13	5,978,094	29.48	28.46	29.63	35.99	25.45		15.87			0.00	1.867	
predictwallstreet	adbe	-3.81%	28.50		-1.13	5,981,045												
raymond-james	adbe	-3.81	28.50	29.46	-1.13	5,981,045	29.48	28.46	28.50	35.99	25.45		15.08				1.89	
renewable-energy-world	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
screamingmedia	adbe																	
scroli	adbe	-3.81%	adbe 28.50	29.46	-1.13	4,949,850	29.48	28.46	29.63	35.99	25.45		15.20				1.87	
simple-stock-quotes	adbe	-3.81%	last trade: 28.50		change: -1.130								p/e ratio: 15.87					
smartmoney	adbe	(-3.81%)	28.50	$29.46	-1.13	5,981,045	$29.48	$28.46	$29.63	$35.99	$25.45			14,633,300	0.00%	$0.01		
stocknod	adbe	-3.814%	28.50 usd	29.46	-1.130	5,958,768	29.48	28.46	29.63	35.99	25.45	493,866,593						
stockpickr	adbe	-3.81%	$28.50 -1.13 | -3.81%	29.46	-1.13	5.98m	29.48	28.46	29.63	35.99	25.45							
stocksmart	adbe	%	$34.16	30.52		466,926	34.82	34.11										
stocktwits	adbe	-3.81%	28.50		-1.13													
streetinsider-com	adbe	3.81%	28.50	$29.46	-1.13	5,547,634	$29.48	$28.46	$29.63	$35.99	$25.45		15.24				$1.87	
thecramerreport	adbe		29.63	29.76	-0.02	2781691	29.85	29.35										
thestree	adbe	-3.81%	$28.5	29.46	-1.13	5980255	29.48	28.46	29.63	-35.99	25.45	4.93866593e8		1.4643144482e10				
tickerspy	adbe	-3.71%	$28.53	29.46	-1.10	5,426,597	29.48	28.46	29.63	35.99	25.45		15.9	14.9b	0.00%	$0.00		
tmx-quotemedia	adbe	-3.81%	28.500	29.460	-1.130	5,981,645	29.480	28.460	29.630	35.990	25.450	493,866,593	15.80	14,075,197,901			1.87	
updown	adbe	-3.81%	$28.50	$29.46	-$1.13	5,980,255	$29.48	$28.46	$29.63	$35.99	$25.45	493.86b	15.62	$14.64b				
wallstreetsurvivor	adbe	-3.81%	28.50	29.46	-1.13	5,958,768	29.48	28.48		35.99	25.45		15.80	$15b			1.47	
yahoo-finance	adbe	3.81%	28.50	29.46	1.13	5,977,494	29.48	28.46	29.63	35.99	25.45		15.27	14.08b			1.87	
ycharts-com	adbe	-3.81%	28.50		-1.13					35.99	25.45		15.32	14.38b	0.00%		1.86	
zacks	adbe	(-3.81%)	28.50		-1.13	vol.  5,979,445	29.48	28.46		35.99	25.45		16.74	14.95 b	0.00	0.00	1.77	
advfn	rnst	-0.59	15.25	15.2	-0.09	201494	15.36	15.05										
barchart	rnst	-0.59%	15.25	15.20	-0.09	253,590	15.36	15.05	15.34	17.51	12.29		57.52	$382.17 m	4.38%	$0.68	+1.48	
barrons	rnst	0.59%	15.25	15.20	-0.09	201,494	15.36	15.05				22.98 million		$397.22 million	4.46%	$0.17		
bloomberg	rnst	-0.587%	15.250	15.200	-0.090	201,494	15.360	15.050		18.09	12.85	25.056mil	41.216	382.111mil	4.459	0.170 regular cash	0.370	
boston-com	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
bostonmerchant	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
business-insider	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
chron	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
cio-com	rnst	-0.59%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431	10.45	382m	4.3	0.68		
cnn-money	rnst	-0.59%	15.25	15.20	-0.09	166,572	15.36	15.05	15.34				10.4	$382.1m	4.46%			
easystockalterts	rnst	-0.59%	15.25	15.20	-0.09	201494	15.36	15.05	15.34	18.09	12.85		10.45				1.46	
eresearch-fidelity-com	rnst	-0.59%	15.2500	15.2000	-0.0900	-0.32%	15.3600	15.0500	15.3400	18.0900	12.8500	25,056,000	20.38	$384.36m	$0.170000	07/01/11		
finance-abc7-com	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
financial-content	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	-0.6%	$15.25	15.20	-0.09	201,494	15.36	15.05	15.34	18.09	12.85	25 mil	10.0	382 mil	4.5	0.68	1.53	
finviz	rnst	-0.59%	15.25			201,494			15.34	-12.90%	24.14%	25.06m	10.09	384.42m		0.68	1.52	
fool	rnst	-0.59%	$15.25	$15.20	-0.09	192,277	$15.36	$15.05	$15.34	$18.09	$12.85		10.60	$382.11m	4.70%	0.68		
foxbusiness	rnst		$15.25		-0.09	202,325			$15.34									
google-finance	rnst	(-0.59%)	15.25	15.20	-0.09	201,494.00	15.36	15.05		18.09	12.85	25.06m	10.01	382.11m	4.46	0.17	1.52	
howthemarketworks	rnst	-0.587%	15.25	15.2	-0.09	192,077	15.36	15.05	15.34									
hpcwire	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
insidestocks	rnst	-0.59%	15.25	15.20	-0.09	201494	15.36	15.05										
investopedia	rnst	-0.59 %	$15.25	15.20	-0.09				15.34									
investorguide	rnst	-0.59%	15.25	15.28	-0.09		15.36	15.05		18.09	12.85		10.17	382.2m			1.508	
marketintellisearch	rnst	-0.59 %	$15.25	$15.28	-0.09	189.80k	$15.36	$15.05	$15.34			25.06m	10.09	0.38b	4.43 %		1.52	
marketwatch	rnst	-0.59%	$15.25	open: 15.20	-0.09	6,170	$15.36	$15.05	$15.34	$18.09	$12.85		10.22	$397.22m	4.46%	0.17	1.49	
minyanville	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
msn-money	rnst	-0.59%	15.25	15.20	-0.09	201,494	15.36	15.05	15.34	18.09	12.85	25.06 mil	9.78	384.37 mil	4.43%	0.68	1.52	
nasdaq-com	rnst	0.59%	$ 15.25	$ 15.20	0.09	201,494	$ 15.36	$ 15.05	$ 15.34	$ 18.09	$ 12.85	25,056,000	9.97	$ 382,104,000	4.43 %	$0.680000	$ 1.53	
optimum	rnst	-0.59%	15.25 ( 4:30 pm edt)	15.20	-0.09	201,494	15.36	15.05	15.34	18.09	12.85	25.06m	10.4	382.1m	4.46	0.68	1.46	
paidcontent	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
pc-quote	rnst	-0.59%	15.25	15.2	-0.09	201,494	15.36	15.05	15.34	18.09	12.85	25,521,134	9.95513	389,197,000		0.17		
personal-wealth-biz	rnst	-0.59%	15.25	15.28	-0.09	202,325	15.36	15.05	15.34	18.09	12.85		10.17		4.43	0.68	1.508	
predictwallstreet	rnst	-0.59%	15.25		-0.09	201,494												
raymond-james	rnst	-0.59	15.25	15.20	-0.09	201,494	15.36	15.05	15.25	18.09	12.85		9.97				1.53	
renewable-energy-world	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
screamingmedia	rnst																	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	-0.59%	last trade: 15.25		change: -0.090								p/e ratio: 10.17					
smartmoney	rnst	(-0.59%)	15.25	$15.20	-0.09	201,494	$15.36	$15.05	$15.34	$18.09	$12.85			384,400	4.43%	$0.17		
stocknod	rnst	-0.5867%	15.25 usd	15.20	-0.0900	201,494	15.36	15.05	15.34	18.09	12.85	25,056,431						
stockpickr	rnst	-0.59%	$15.25 -0.09 | -0.59%	15.20	-0.09	201.49k	15.36	15.05	15.34	18.09	12.85							
stocksmart	rnst	%	$14.41	17.03		3,920	15.08	14.41										
stocktwits	rnst	-0.39%	15.28		-0.06													
streetinsider-com	rnst	0.59%	15.25	$15.20	-0.09	201,494	$15.36	$15.05	$15.34	$18.09	$12.85		10.45				$1.46	
thecramerreport	rnst		15.34	15.58	-0.19	24781	15.70	15.33										
thestree	rnst	-0.59%	$15.25	15.2	-0.09	201494	15.36	15.05	15.34	-18.09	12.85	2.5056431e7		3.89126373e8				
tickerspy	rnst	-0.59%	$15.25	15.20	-0.09	201,494	15.36	15.05	15.34	18.09	12.85		9.8	384.3m	4.43%	$0.17		
tmx-quotemedia	rnst	-0.59%	15.250	15.200	-0.090	202,325	15.360	15.050	15.340	18.090	12.850	25,056,431	10.50	382,110,573	4.433	0.170 usd	1.46	
updown	rnst	-0.59%	$15.25	$15.20	-$0.09	190,099	$15.36	$15.05	$15.34	$18.09	$12.85	25.05b	10.39	$389m			1.49	
wallstreetsurvivor	rnst	-0.59%	15.25	15.20	-0.09	192,077	15.36	15.05		18.09	12.85		10.50	$384m	4.40%	0.68 -	1.38	
yahoo-finance	rnst	0.59%	15.25	15.28	0.09	201,494	15.36	15.05	15.34	18.09	12.85		10.11	382.18m	4.30%	0.68	1.51	
ycharts-com	rnst	-0.39%	15.28		-0.06					18.09	12.85		10.12	382.92m	4.42%		1.51	
zacks	rnst	(-0.59%)	15.25		-0.09	vol.  201,494	15.36	15.05		18.09	12.85		56.81	384.36 m	4.43	0.68	.27	
advfn	nafc	-2.16	35.84	36.56	-0.79	194033	36.56	35.71										
barchart	nafc	-2.16%	35.84	36.56	-0.79	202,173	36.56	35.71	36.63	44.51	33.38		9.92	$434.02 m	1.96%	$0.72	+3.86	
barrons	nafc	2.16%	35.84	36.56	-0.79	194,033	36.56	35.71				13.19 million		$472.59 million	2.01%	$0.18		
bloomberg	nafc	-2.157%	35.840	36.560	-0.790	194,033	36.560	35.710		44.94	33.38	12.137mil	8.335	434.972mil	2.009	0.180 regular cash	4.300	
boston-com	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
bostonmerchant	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
business-insider	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
chron	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
cio-com	nafc	-2.16%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507	9.309	435m	1.9	0.72		
cnn-money	nafc	-2.16%today&rsquo;s change	35.84data as of 4:00pm et	36.56	-0.79	191,928	36.56	35.71	36.63				9.3	$434.0m	2.01%			
easystockalterts	nafc	-2.16%	35.84	36.56	-0.79	194033	36.56	35.71	36.63	44.94	33.38		9.31				3.85	
eresearch-fidelity-com	nafc	-2.16%	35.8400	36.5600	-0.7900	-8.17%	36.5600	35.7100	36.6300	44.9400	33.3800	12,137,000	14.86	$444.58m	$0.180000	09/02/11		
finance-abc7-com	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
finance-abc7chicago-com	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
financial-content	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
finapps-forbes-com	nafc	-2.2%	$35.84	36.56	-0.79	194,033	36.56	35.71	36.63	44.94	33.38	12 mil		435 mil	2.0	0.72		
finviz	nafc	-2.16%	35.84			194,033			36.63	-19.46%	7.37%	12.14m	9.59	444.69m		0.72	3.82	
fool	nafc	-2.16%	$35.84	$36.56	-0.79	191,928	$36.56	$35.71	$36.63	$44.94	$33.38		9.70	$434.97m	2.10%	0.72		
foxbusiness	nafc		$35.84		-0.79	194,435			$36.63									
google-finance	nafc	(-2.16%)	35.84	36.56	-0.79	194,033.00	36.56	35.71		44.94	33.38	12.14m	9.38	434.97m	2.01	0.18	3.82	
howthemarketworks	nafc	-2.157%	35.84	36.56	-0.79	191,728	36.56	35.71	36.63									
hpcwire	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
insidestocks	nafc	-2.16%	35.84	36.56	-0.79	194033	36.56	35.71					price earnings ratio: 9.41					
investopedia	nafc	-2.16 %	$35.84	36.56	-0.79				36.63									
investorguide	nafc	-2.16%	35.84	36.56	-0.79		36.56	35.71		44.94	33.38		9.51	434.0m			3.852	
marketintellisearch	nafc	-2.16 %	$35.84	$36.56	-0.79	191.50k	$36.56	$35.71	$36.63			12.14m	9.59	0.44b	1.97 %		3.82	
marketwatch	nafc	-2.16%	$35.84	open: 36.56	-0.79	2,105	$36.56	$35.71	$36.63	$44.94	$33.38			$472.59m	2.01%	0.18		
minyanville	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
msn-money	nafc	-2.16%	35.84	36.56	-0.79	194,033	36.56	35.71	36.63	44.94	33.38	12.14 mil	9.41	444.56 mil	1.97%	0.72	3.82	
nasdaq-com	nafc	2.16%	$ 35.84	$ 36.56	0.79	194,033	$ 36.56	$ 35.71	$ 36.63	$ 44.94	$ 33.38	12,109,000	9.38	$ 433,986,560	1.97 %	$0.720000	$ 3.82	
optimum	nafc	-2.16%	35.84 ( 4:00 pm edt)	36.56	-0.79	193,833	36.56	35.71	36.63	44.94	33.38	12.14m	9.3	435.0m	2.01	0.72	3.85	
paidcontent	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
pc-quote	nafc	-2.16%	35.84	36.56	-0.79	194,033	36.56	35.71	36.63	44.94	33.38	12,468,870	9.66404	446,884,000		0.18		
personal-wealth-biz	nafc	-2.16%	35.84	36.56	-0.79	194,435	36.56	35.71	36.63	44.94	33.38		9.51		1.97	0.72	3.852	
predictwallstreet	nafc	-2.16%	35.84		-0.79	194,033												
raymond-james	nafc	-2.16	35.84	36.56	-0.79	194,033	36.56	35.71	35.84	44.94	33.38		9.12				3.93	
renewable-energy-world	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
screamingmedia	nafc																	
scroli	nafc	%				0												
simple-stock-quotes	nafc	-2.16%	last trade: 35.84		change: -0.790								p/e ratio: 9.51					
smartmoney	nafc	(-2.16%)	35.84	$36.56	-0.79	194,033	$36.56	$35.71	$36.63	$44.94	$33.38			444,600	1.97%	$0.18		
stocknod	nafc	-2.157%	35.84 usd	36.56	-0.7900	194,033	36.56	35.71	36.63	44.94	33.38	12,136,507						
stockpickr	nafc	-2.16%	$35.84 -0.79 | -2.16%	36.56	-0.79	194.03k	36.56	35.71	36.63	44.94	33.38							
stocksmart	nafc	%	$37.74	42.45		23,159	37.89	37.04										
stocktwits	nafc	-1.97%	35.91		-0.72													
streetinsider-com	nafc	2.16%	35.84	$36.56	-0.79	194,033	$36.56	$35.71	$36.63	$44.94	$33.38		9.31				$3.85	
thecramerreport	nafc		36.63	36.92	-0.19	16133	37.00	36.52										
thestree	nafc	-2.16%	$35.84	36.56	-0.79	194033	36.56	35.71	36.63	-44.94	33.38	1.2136507e7		4.46866188e8				
tickerspy	nafc	-2.16%	$35.84	36.56	-0.79	194,033	36.56	35.71	36.63	44.94	33.38		9.6	444.5m	1.97%	$0.18		
tmx-quotemedia	nafc	-2.16%	35.840	36.560	-0.790	194,435	36.560	35.710	36.630	44.940	33.380	12,136,507	9.60	434,972,411	1.966	0.180 usd	3.81	
updown	nafc	-2.16%	$35.84	$36.56	-$0.79	191,928	$36.56	$35.71	$36.63	$44.94	$33.38	12.13b	9.37	$447m				
wallstreetsurvivor	nafc	-2.16%	35.84	36.56	-0.79	191,728	36.56	35.71		44.94	33.38		9.60	$445m	2.00%	0.72 -	3.86	
yahoo-finance	nafc	2.16%	35.84	36.56	0.79	194,033	36.56	35.71	36.63	44.94	33.38		9.30	433.95m	1.90%	0.72	3.85	
ycharts-com	nafc	-1.97%	35.91		-0.72					44.94	33.38		9.45	434.87m	2.04%		3.80	
zacks	nafc	(-2.16%)	35.84		-0.79	vol.  194,033	36.56	35.71		44.94	33.38		9.87	443.55 m	1.97	0.72	3.71	
advfn	chrs	-4.69	4.27	4.46	-0.21	1472490	4.46	4.25										
barchart	chrs	-4.69%	4.27	4.46	-0.21	2,267,758	4.46	4.25	4.48	4.93	2.84		0.00	$494.17 m			-0.27	
barrons	chrs	4.69%	4.27	4.46	-0.21	1.233m	4.46	4.25				115.83 million		$523.11 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	-4.688%	4.270	4.460	-0.210	1,472,490	4.460	4.250		4.92	2.84	116.247mil		496.374mil			-0.140	
boston-com	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,465,090	4.460	4.250	4.480	4.925	2.840	116,246,911						
bostonmerchant	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,465,090	4.460	4.250	4.480	4.925	2.840	116,246,911						
business-insider	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,465,090	4.460	4.250	4.480	4.925	2.840	116,246,911						
chron	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,465,090	4.460	4.250	4.480	4.925	2.840	116,246,911						
cio-com	chrs	-4.69%	4.270 usd	4.460	-0.2100	1,465,090	4.460	4.250	4.480	4.925	2.840	116,246,911		496m				
cnn-money	chrs	-4.69%	4.27	4.46	-0.21	1,465,795	4.46	4.25	4.48				nm	$496.4m				
easystockalterts	chrs	-4.71%	4.27	4.46	-0.21	1463395	4.46	4.25	4.48	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	-4.69%	4.2700	4.4600	-0.2100	+1.13%	4.4600	4.2500	4.4800	4.9250	2.8400	116,247,000	10.26	$520.79m				
finance-abc7-com	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,463,395	4.460	4.250	4.480	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,463,395	4.460	4.250	4.480	4.925	2.840	116,246,911						
financial-content	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,463,395	4.460	4.250	4.480	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	-4.7%	$4.27	4.46	-0.21	1,470,795	4.46	4.25	4.48	4.92	2.84	116 mil		496 mil	0.0	0.00	-0.27	
finviz	chrs	-4.69%	4.27			1,470,795			4.48	-13.39%	50.35%	116.25m		520.80m			-0.28	
fool	chrs	-4.69%	$4.27	$4.46	-0.21	1,468,195	$4.46	$4.25	$4.48	$4.93	$2.84		0.00	$496.37m				
foxbusiness	chrs		$4.27		-0.21	1,490,259			$4.48									
google-finance	chrs	(-4.69%)	4.27	4.46	-0.21	1.47m	4.46	4.25		4.93	2.84	116.25m		496.37m			-0.28	
howthemarketworks	chrs	-4.687%	4.27	4.46	-0.21	1,463,395	4.46	4.25	4.48									
hpcwire	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,465,090	4.460	4.250	4.480	4.925	2.840	116,246,911						
insidestocks	chrs	-4.69%	4.27	4.46	-0.21	2018181	4.46	4.25										
investopedia	chrs	-4.69 %	$4.27	4.46	-0.21				4.48									
investorguide	chrs	-4.69%	4.27	4.46	-0.21		4.46	4.25		4.93	2.84			496.4m			-0.277	
marketintellisearch	chrs	-4.69 %	$4.27	$4.46	-0.21	1673.10k	$4.46	$4.25	$4.48			116.25m	0.00	0.52b	0.0 %		-0.28	
marketwatch	chrs	-4.69%	$4.27	open: 4.46	-0.21	44,052	$4.46	$4.25	$4.48	$4.93	$2.84			$523.11m				
minyanville	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,463,395	4.460	4.250	4.480	4.925	2.840	116,246,911						
msn-money	chrs	-4.69%	4.27	4.46	-0.21	1.47 mil	4.46	4.25	4.48	4.93	2.84	116.25 mil	-15.25	520.79 mil			-0.28	
nasdaq-com	chrs	4.69%	$ 4.27	$ 4.46	0.21	1,470,795	$ 4.46	$ 4.25	$ 4.48	$ 4.925	$ 2.84	116,239,000		$ 496,340,530			$ -0.27	
optimum	chrs	-4.69%	4.27 ( 4:00 pm edt)	4.46	-0.21	1,463,395	4.46	4.25	4.48	4.92	2.84	116.25m		496.4m			-0.28	
paidcontent	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,463,395	4.460	4.250	4.480	4.925	2.840	116,246,911						
pc-quote	chrs	-4.69%	4.27	4.46	-0.21	1,490,259	4.46	4.25	4.48	4.93	2.84	120,875,105	-15.85714	516,137,000				
personal-wealth-biz	chrs	-4.69%	4.27	4.46	-0.21	1,490,259	4.46	4.25	4.48	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	-4.69%	4.27		-0.21	1,470,795												
raymond-james	chrs	-4.69	4.27	4.46	-0.21	1,470,795	4.46	4.25	4.27	4.93	2.84						-0.27	
renewable-energy-world	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,463,395	4.460	4.250	4.480	4.925	2.840	116,246,911						
screamingmedia	chrs																	
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	-4.69%	last trade: 4.27		change: -0.210													
smartmoney	chrs	(-4.69%)	4.27	$4.46	-0.21	1,470,795	$4.46	$4.25	$4.48	$4.92	$2.84			520,800	0.00%	$0.00		
stocknod	chrs	-4.688%	4.270 usd	4.460	-0.2100	1,463,395	4.460	4.250	4.480	4.925	2.840	116,246,911						
stockpickr	chrs	-4.69%	$4.27 -0.21 | -4.69%	4.46	-0.21	1.47m	4.46	4.25	4.48	4.93	2.84							
stocksmart	chrs	%	$3.87	3.56		146,257	4.1	3.855										
stocktwits	chrs	-4.46%	4.28		-0.20													
streetinsider-com	chrs	4.69%	4.27	$4.46	-0.21	1,463,395	$4.46	$4.25	$4.48	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.48	4.41	+0.04	673735	4.59	4.28										
thestree	chrs	-4.69%	$4.27	4.46	-0.21	1470795	4.46	4.25	4.48	-4.93	2.84	1.16246911e8		5.16136285e8				
tickerspy	chrs	-4.69%	$4.27	4.46	-0.21	1,470,795	4.46	4.25	4.48	4.92	2.84		-16.0	520.7m	0.00%	$0.00		
tmx-quotemedia	chrs	-4.69%	4.270	4.460	-0.210	1,490,259	4.460	4.250	4.480	4.925	2.840	116,246,911		496,374,310			-0.28	
updown	chrs	-4.69%	$4.27	$4.46	-$0.21	1,446,398	$4.46	$4.25	$4.48	$4.92	$2.84	116.24b		$516m				
wallstreetsurvivor	chrs	-4.69%	4.27	4.46	-0.21	1,465,090	4.46	4.25		4.93	2.84			$521m			-0.47	
yahoo-finance	chrs	4.69%	4.27	4.46	0.21	1,470,795	4.46	4.25	4.48	4.93	2.84			496.37m			-0.28	
ycharts-com	chrs	-4.46%	4.28		-0.20					4.92	2.84			495.32m	0.00%		-0.28	
zacks	chrs	(-4.69%)	4.27		-0.21	vol.  1,470,090	4.46	4.25		4.93	2.84			520.79 m	0.00	0.00	-.12	
advfn	bxs	-1.82	14.01	14.24	-0.26	1583640	14.35	13.95										
barchart	bxs	-1.82%	14.01	14.24	-0.26	1,583,640	14.35	13.95	14.27	16.62	11.56		27.50	$1.17 b	0.32%	$0.04	+0.16	
barrons	bxs	1.82%	14.01	14.24	-0.26	1.557m	14.35	13.95				83.52 million		$1.04 billion	0.29%	$0.01		
bloomberg	bxs	-1.822%	14.010	14.240	-0.260	1,583,640	14.350	13.950		16.75	11.57	83.487mil	30.456	1,169.649mil	3.994	0.010 regular cash	0.460	
boston-com	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,583,640	14.35	13.95	14.27	16.75	11.57	83,486,737						
bostonmerchant	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,583,640	14.35	13.95	14.27	16.75	11.57	83,486,737						
business-insider	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,583,640	14.35	13.95	14.27	16.75	11.57	83,486,737						
chron	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,583,640	14.35	13.95	14.27	16.75	11.57	83,486,737						
cio-com	bxs	-1.82%	14.01 usd	14.24	-0.2600	1,583,640	14.35	13.95	14.27	16.75	11.57	83,486,737	87.56	1b	0.3	0.04		
cnn-money	bxs	-1.82%	14.01	14.24	-0.26	1,580,870	14.35	13.95	14.27				87.6	$1.2b	0.29%			
easystockalterts	bxs	-1.83%	14.01	14.24	-0.26	1583640	14.35	13.95	14.27	16.75	11.57		87.56				0.16	
eresearch-fidelity-com	bxs	-1.82%	14.0100	14.2400	-0.2600	-0.70%	14.3500	13.9500	14.2700	16.7500	11.5700	83,487,000	12.70	$1.19b	$0.010000	07/01/11		
finance-abc7-com	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,580,870	14.35	13.95	14.27	16.75	11.57	83,486,737						
finance-abc7chicago-com	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,580,870	14.35	13.95	14.27	16.75	11.57	83,486,737						
financial-content	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,580,870	14.35	13.95	14.27	16.75	11.57	83,486,737						
finapps-forbes-com	bxs	-1.8%	$14.01	14.24	-0.26	1,580,870	14.35	13.95	14.27	16.75	11.57	83 mil	30.5	1 bil	0.3	0.04	0.46	
finviz	bxs	-1.82%	14.01			1,580,690			14.27	-15.70%	21.19%	83.49m	82.41	1.17b		0.04	0.17	
fool	bxs	-1.82%	$14.01	$14.24	-0.26	1,557,127	$14.35	$13.95	$14.27	$16.75	$11.57		79.10	$1.17b	3.90%	0.04		
foxbusiness	bxs		$14.01		-0.26	1,583,640			$14.27									
google-finance	bxs	(-1.82%)	14.01	14.24	-0.26	1.58m	14.35	13.95		16.75	11.57	83.49m	29.66	1.17b	0.29	0.01	0.47	
howthemarketworks	bxs	-1.822%	14.01	14.24	-0.26	1,556,627	14.35	13.95	14.27									
hpcwire	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,583,640	14.35	13.95	14.27	16.75	11.57	83,486,737						
insidestocks	bxs	-1.82%	14.01	14.24	-0.26	1583600	14.35	13.95					price earnings ratio: 29.19					
investopedia	bxs	-1.82 %	$14.01	14.24	-0.26				14.27									
investorguide	bxs	-1.82%	14.01	14.24	-0.26		14.35	13.95		16.75	11.57		89.19	1.170b			0.16	
marketintellisearch	bxs	-1.82 %	$14.01	$14.24	-0.26	1634.10k	$14.35	$13.95	$14.27			83.49m	83.94	1.19b	0.28 %		0.17	
marketwatch	bxs	-1.82%	$14.01	open: 14.24	-0.26	27,178	$14.35	$13.95	$14.27	$16.75	$11.57		83.19	$1.04b	0.29%	0.01	0.17	
minyanville	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,580,870	14.35	13.95	14.27	16.75	11.57	83,486,737						
msn-money	bxs	-1.82%	14.01	14.24	-0.26	1.58 mil	14.35	13.95	14.27	16.75	11.57	83.49 mil	29.81	1.19 bil	0.28%	0.04	0.47	
nasdaq-com	bxs	1.82%	$ 14.01		0.26	1,580,870	$ 14.35	$ 13.95	$ 14.27	$ 16.75	$ 11.57	83,487,000	30.46	$ 1,169,652,870	0.28 %	$0.040000	$ 0.46	
optimum	bxs	-1.82%	14.01 ( 4:15 pm edt)	14.24	-0.26	1,580,870	14.35	13.95	14.27	16.75	11.57	83.49m	87.6	1.2b	0.29	0.04	0.16	
paidcontent	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,580,870	14.35	13.95	14.27	16.75	11.57	83,486,737						
pc-quote	bxs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bxs	-1.82%	14.01	14.24	-0.26	1,583,640	14.35	13.95	14.27	16.75	11.57		89.19		3.92	0.56	0.16	
predictwallstreet	bxs	-1.82%	14.01		-0.26	1,580,870												
raymond-james	bxs	-1.82	14.01	14.24	-0.26	1,580,870	14.35	13.95	14.01	16.75	11.57		29.81				0.47	
renewable-energy-world	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,580,870	14.35	13.95	14.27	16.75	11.57	83,486,737						
screamingmedia	bxs																	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-1.82%	last trade: 14.01		change: -0.260								p/e ratio: 89.19					
smartmoney	bxs	(-1.82%)	14.01	$14.24	-0.26	1,580,870	$14.35	$13.95	$14.27	$16.75	$11.57			1,191,400	0.28%	$0.01		
stocknod	bxs	-1.822%	14.01 usd	14.24	-0.2600	1,580,870	14.35	13.95	14.27	16.75	11.57	83,486,737						
stockpickr	bxs	-1.82%	$14.01 -0.26 | -1.82%	14.24	-0.26	1.58m	14.35	13.95	14.27	16.75	11.57							
stocksmart	bxs	%	$12.21	16.17		71,642	12.78	12.21										
stocktwits	bxs	-1.75%	14.02		-0.25													
streetinsider-com	bxs	1.82%	14.01	$14.24	-0.26	1,580,870	$14.35	$13.95	$14.27	$16.75	$11.57		87.56				$0.16	
thecramerreport	bxs		14.27	13.54	+1.62	3607777	14.35	13.53										
thestree	bxs	-1.82%	$14.01	14.24	-0.26	1580690	14.35	13.95	14.27	-16.75	11.57	8.3486737e7		1.056107223e9				
tickerspy	bxs	-1.82%	$14.01	14.24	-0.26	1,580,870	14.35	13.95	14.27	16.75	11.57		30.4	1.1b	0.28%	$0.01		
tmx-quotemedia	bxs	-1.82%	14.010	14.240	-0.260	1,583,640	14.350	13.950	14.270	16.750	11.570	83,486,737	89.20	1,169,649,185	0.286	0.010 usd	0.16	
updown	bxs	-1.82%	$14.01	$14.24	-$0.26	1,556,282	$14.35	$13.95	$14.27	$16.75	$11.57	83.48b	75.12	$1.05b			0.17	
wallstreetsurvivor	bxs	-1.82%	14.01	14.24	-0.26	1,556,627	14.35	13.95										
yahoo-finance	bxs	1.82%	14.01	14.24	0.26	1,580,870	14.35	13.95	14.27	16.75	11.57		87.56	1.17b	0.30%	0.04	0.16	
ycharts-com	bxs	-1.75%	14.02		-0.25					16.75	11.57		30.48	1.17b	0.31%		0.46	
zacks	bxs	(-1.82%)	14.01		-0.26	vol.  1,583,640	14.35	13.95		16.75	11.57		31.02	1.19 b	0.28	0.04	.46	
advfn	prsp	-3.10	41.6	42.79	-1.33	457366	42.79	41.59										
barchart	prsp	-3.10%	41.60	42.79	-1.33	778,730	42.79	41.59	42.93	46.87	27.77		15.39	$1.95 b	1.59%	$0.70	+2.79	
barrons	prsp	3.10%	41.60	42.79	-1.33	457,366	42.79	41.59				46.83 million		$2.11 billion	1.68%	$0.18		
bloomberg	prsp	-3.098%	41.600	42.790	-1.330	457,366	42.790	41.590		46.87	28.27	46.886mil	14.546	1,950.457mil	1.635	0.175 regular cash	2.860	
boston-com	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
bostonmerchant	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
business-insider	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
chron	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
cio-com	prsp	-3.10%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976	14.91	2b	1.6	0.7		
cnn-money	prsp	-3.10%	41.60	42.79	-1.33	457,366	42.79	41.59	42.93				14.9	$2.0b	1.68%			
easystockalterts	prsp	-3.11%	41.60	42.79	-1.33	457366	42.79	41.59	42.93	46.87	28.27		14.91				2.79	
eresearch-fidelity-com	prsp	-3.10%	41.6000	42.7900	-1.3300	+27.28%	42.7900	41.5900	42.9300	46.8700	28.2700	46,886,000	25.88	$2.01b	$0.175000	07/01/11		
finance-abc7-com	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
finance-abc7chicago-com	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
financial-content	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
finapps-forbes-com	prsp	-3.1%	$41.60	42.79	-1.33	457,366	42.79	41.59	42.93	46.87	28.27	47 mil	14.6	2 bil	1.7	0.70	2.86	
finviz	prsp	-3.10%	41.60			457,366			42.93	-11.24%	49.83%	46.89m	14.55	1.95b		0.70	2.86	
fool	prsp	-3.10%	$41.60	$42.79	-1.33	457,366	$42.79	$41.59	$42.93	$46.87	$28.27		15.80	$1.95b	1.60%	0.70		
foxbusiness	prsp		$41.60		-1.33	458,921			$42.93									
google-finance	prsp	(-3.10%)	41.60	42.79	-1.33	457,366.00	42.79	41.59		46.87	28.27	46.89m	14.57	1.95b	1.68	0.17	2.86	
howthemarketworks	prsp	-3.098%	41.6	42.79	-1.33	457,366	42.79	41.59	42.93									
hpcwire	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
insidestocks	prsp	-3.10%	41.60	42.79	-1.33	457366	42.79	41.59					price earnings ratio: 14.55					
investopedia	prsp	-3.10 %	$41.60	42.79	-1.33				42.93									
investorguide	prsp	-3.10%	41.60	42.51	-1.33		42.79	41.59		46.87	28.27		15.39	1.950b			2.79	
marketintellisearch	prsp	-3.1 %	$41.60	$42.51	-1.33	433.90k	$42.79	$41.59	$42.93			46.89m	15.01	2.01b	1.63 %		2.86	
marketwatch	prsp	-3.10%	$41.60	open: 42.79	-1.33	23,457	$42.79	$41.59	$42.93	$46.87	$28.27		14.95	$2.11b	1.68%	0.18	2.78	
minyanville	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
msn-money	prsp	-3.10%	41.60	42.79	-1.33	457,366	42.79	41.59	42.93	46.87	28.27	46.89 mil	14.55	2.01 bil	1.63%	0.70	2.86	
nasdaq-com	prsp	3.1%	$ 41.60	$ 42.79	1.33	457,366	$ 42.79	$ 41.59	$ 42.93	$ 46.87	$ 28.27	46,886,000	14.55	$ 1,950,457,600	1.63 %	$0.700000	$ 2.86	
optimum	prsp	-3.10%	41.60 ( 4:30 pm edt)	42.79	-1.33	457,366	42.79	41.59	42.93	46.87	28.27	46.89m	14.9	2.0b	1.68	0.70	2.79	
paidcontent	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
pc-quote	prsp	-3.10%	41.6	42.79	-1.33	457,366	42.79	41.59	42.93	46.87	28.27	49,615,620	15.39161	2,064,010,000		0.175		
personal-wealth-biz	prsp	-3.10%	41.60	42.51	-1.33	458,921	42.79	41.59	42.93	46.87	28.27		15.39		1.58	0.68	2.79	
predictwallstreet	prsp	-3.10%	41.60		-1.33	457,366												
raymond-james	prsp	-3.10	41.60	42.79	-1.33	457,366	42.79	41.59	41.60	46.87	28.27		14.55				2.86	
renewable-energy-world	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
screamingmedia	prsp																	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	-3.10%	last trade: 41.60		change: -1.330								p/e ratio: 15.39					
smartmoney	prsp	(-3.10%)	41.60	$42.79	-1.33	457,366	$42.79	$41.59	$42.93	$46.87	$28.27			2,012,800	1.63%	$0.18		
stocknod	prsp	-3.098%	41.60 usd	42.79	-1.330	457,366	42.79	41.59	42.93	46.87	28.27	46,885,976						
stockpickr	prsp	-3.10%	$41.60 -1.33 | -3.10%	42.79	-1.33	457.37k	42.79	41.59	42.93	46.87	28.27							
stocksmart	prsp	%	$42.13	39.64		45,690	43.69	42.02										
stocktwits	prsp	-2.98%	41.65		-1.28													
streetinsider-com	prsp	3.1%	41.60	$42.79	-1.33	457,366	$42.79	$41.59	$42.93	$46.87	$28.27		14.91				$2.79	
thecramerreport	prsp		42.93	43.82	-1.09	342869	43.95	42.77										
thestree	prsp	-3.1%	$41.6	42.79	-1.33	457366	42.79	41.59	42.93	-46.87	28.27	4.6885976e7		2.063920664e9				
tickerspy	prsp	-3.10%	$41.60	42.79	-1.33	457,366	42.79	41.59	42.93	46.87	28.27		15.0	2.0b	1.63%	$0.17		
tmx-quotemedia	prsp	-3.10%	41.600	42.790	-1.330	458,921	42.790	41.590	42.930	46.870	28.270	46,885,976	15.00	1,950,456,602	1.683	0.175 usd	2.86	
updown	prsp	-3.10%	$41.60	$42.79	-$1.33	434,156	$42.79	$41.59	$42.93	$46.87	$28.27	46.88b	15.73	$2.06b			2.80	
wallstreetsurvivor	prsp	-3.10%	41.60	42.79	-1.33	457,366	42.79	41.59		46.87	28.27		15.00	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	3.10%	41.60	42.51	1.33	457,366	42.79	41.59	42.93	46.87	28.27		14.91	1.95b	1.50%	0.70	2.79	
ycharts-com	prsp	-2.98%	41.65		-1.28					46.87	28.27		14.56	1.95b	1.65%		2.86	
zacks	prsp	(-3.10%)	41.60		-1.33	vol.  457,366	42.79	41.59		46.87	28.27		15.01	2.01 b	1.63	0.70	2.86	
advfn	pzn	-0.50	5.93	5.95	-0.03	27661	6.0	5.85										
barchart	pzn	-0.50%	5.93	5.95	-0.03	26,980	6.00	5.85	5.96	7.99	5.00		17.94	$382.90 m	2.03%	$0.12	+0.35	
barrons	pzn	0.50%	5.93	5.95	-0.03	27,661	6.00	5.85				64.99 million		$392.60 million	2.02%	$0.03		
bloomberg	pzn	-0.503%	5.930	5.950	-0.030	27,661	6.000	5.850		8.03	5.00	9.904mil	16.943	382.913mil	4.508	0.030 regular cash	0.350	
boston-com	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
bostonmerchant	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
business-insider	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
chron	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
cio-com	pzn	-0.50%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187	17.44	59m	2	0.12		
cnn-money	pzn	-0.50%today&rsquo;s change	5.93data as of 4:03pm et	5.95	-0.03	27,661	6.00	5.85	5.96				17.4	$58.7m	2.02%			
easystockalterts	pzn	-0.50%	5.93	5.95	-0.03	27661	6.00	5.85	5.96	8.03	5.00		17.44				0.34	
eresearch-fidelity-com	pzn	-0.50%	5.9300	5.9500	-0.0300	-16.64%	6.0000	5.8500	5.9600	8.0300	5.0000	64,572,000	11.37	$384.85m	$0.030000	06/02/11		
finance-abc7-com	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
financial-content	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	-0.5%	$5.93	5.95	-0.03	27,661	6.00	5.85	5.96	8.03	5.00	10 mil		59 mil	2.0	0.12		
finviz	pzn	-0.50%	5.93			27,910			5.96	-25.78%	18.60%	64.57m	22.92	384.84m		0.12	0.26	
fool	pzn	-0.50%	$5.93	$5.95	-0.03	18,377	$6.00	$5.85	$5.96	$8.03	$5.00		17.40	$58.76m	3.50%	0.12		
foxbusiness	pzn		$5.93		-0.03	28,237			$5.96									
google-finance	pzn	(-0.50%)	5.93	5.95	-0.03	27,661.00	6.00	5.85		8.03	5.00	64.57m	22.68	382.91m	2.02	0.03	0.26	
howthemarketworks	pzn	-0.503%	5.93	5.95	-0.03	27,661	6	5.85	5.96									
hpcwire	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
insidestocks	pzn	-0.50%	5.93	5.95	-0.03	27661	6.00	5.85										
investopedia	pzn	-0.50 %	$5.93	5.95	-0.03				5.96									
investorguide	pzn	-0.50%	5.93	5.95	-0.03		5.99	5.85		8.03	5.00		16.37	58.7m			0.364	
marketintellisearch	pzn	-0.5 %	$5.93	$6.25	-0.03	12.30k	$5.99	$5.85	$5.96			64.57m	22.92	0.38b	2.01 %		0.26	
marketwatch	pzn	-0.50%	$5.93	open: 5.95	-0.03	1,099	$6.00	$5.85	$5.96	$8.03	$5.00		19.98	$392.60m	2.02%	0.03	0.30	
minyanville	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
msn-money	pzn	-0.50%	5.93	5.95	-0.03	27,661	6.00	5.85	5.96	8.03	5.00	64.57 mil	16.47	384.85 mil	2.01%	0.12	0.26	
nasdaq-com	pzn	0.5%	$ 5.93		0.03	27,661	$ 6	$ 5.85	$ 5.96	$ 8.03	$ 5	9,904,000	15.21	$ 58,730,720	2.01 %	$0.120000	$ 0.39	
optimum	pzn	-0.50%	5.93 ( 4:03 pm edt)	5.95	-0.03	27,661	6.00	5.85	5.96	8.03	5.00	9.90m	17.4	58.7m	2.02	0.12	0.34	
paidcontent	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
pc-quote	pzn	-0.50%	5.93	5.95	-0.03	28,237	6.0	5.85	5.96	8.03	5.00	9,887,302	16.44444	58,632,000		0.03		
personal-wealth-biz	pzn	-0.50%	5.93	5.95	-0.03	28,237	6.00	5.85	5.96	8.03	5.00		16.37		1.51	0.09	0.364	
predictwallstreet	pzn	-0.50%	5.93		-0.03	27,661												
raymond-james	pzn	-0.50	5.93	5.95	-0.03	27,661	6.00	5.85	5.93	8.03	5.00		12.35				0.48	
renewable-energy-world	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
screamingmedia	pzn																	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	-0.50%	last trade: 5.93		change: -0.030								p/e ratio: 16.37					
smartmoney	pzn	(-0.50%)	5.93	$5.95	-0.03	27,661	$6.00	$5.85	$5.96	$8.03	$5.00			59,000	2.01%	$0.03		
stocknod	pzn	-0.5034%	5.930 usd	5.950	-0.0300	27,661	6.000	5.850	5.960	8.030	5.000	9,904,187						
stockpickr	pzn	-0.50%	$5.93 -0.03 | -0.50%	5.95	-0.03	27.66k	6.00	5.85	5.96	8.03	5.00							
stocksmart	pzn	%	$5.58	7.36		530	5.83	5.58										
stocktwits	pzn	-0.50%	5.93		-0.03													
streetinsider-com	pzn	0.5%	5.93	$5.95	-0.03	27,661	$6.00	$5.85	$5.96	$8.03	$5.00		17.44				$0.34	
thecramerreport	pzn		5.96	5.88	+0.04	16056	5.9901	5.84										
thestree	pzn	-0.5%	$5.93	5.95	-0.03	27661	6.0	5.85	5.96	-8.03	5.0	9909653.0		5.8632787e7				
tickerspy	pzn	-0.50%	$5.93	5.95	-0.03	27,661	6.00	5.85	5.96	8.03	5.00		16.6	59.0m	2.01%	$0.03		
tmx-quotemedia	pzn	-0.50%	5.930	5.950	-0.030	28,237	6.000	5.850	5.960	8.030	5.000	9,909,653	17.50	58,764,242	2.013	0.030 usd	0.34	
updown	pzn	-0.50%	$5.93	$5.95	-$0.03	27,661	$6.00	$5.85	$5.96	$8.03	$5.00	9.91b	12.38	$59m			0.48	
wallstreetsurvivor	pzn	-0.50%	5.93	5.95	-0.03	27,661	6.00	5.85		8.03	5.00		17.50	$59m	2.00%	0.24 -	0.34	
yahoo-finance	pzn	0.50%	5.93	5.95	0.03	27,910	5.99	5.85	5.96	8.03	5.00		16.29	58.73m	2.00%	0.12	0.36	
ycharts-com	pzn	-0.50%	5.93		-0.03					8.03	5.00		16.47	382.90m	2.01%		0.36	
zacks	pzn	(-0.50%)	5.93		-0.03	vol.  27,661	6.00	5.85		8.03	5.00		17.03	384.85 m	2.01	0.12	.35	
advfn	lway	-1.26	10.97	11.18	-0.14	20663	11.18	10.8										
barchart	lway	-1.26%	10.97	11.18	-0.14	24,622	11.18	10.80	11.11	11.90	8.25		48.22	$182.10 m			+0.23	
barrons	lway	1.26%	10.97	11.18	-0.14	19,978	11.18	10.80				16.66 million		$178.19 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	-1.260%	10.970	11.180	-0.140	20,663	11.180	10.800		11.90	8.25	16.444mil	47.696	180.389mil			0.230	
boston-com	lway	-1.260%	10.97 usd	11.18	-0.1400	20,663	11.18	10.80	11.11	11.90	8.250	16,443,809						
bostonmerchant	lway	-1.260%	10.97 usd	11.18	-0.1400	20,663	11.18	10.80	11.11	11.90	8.250	16,443,809						
business-insider	lway	-1.260%	10.97 usd	11.18	-0.1400	20,663	11.18	10.80	11.11	11.90	8.250	16,443,809						
chron	lway	-1.260%	10.97 usd	11.18	-0.1400	20,663	11.18	10.80	11.11	11.90	8.250	16,443,809						
cio-com	lway	-1.26%	10.97 usd	11.18	-0.1400	20,663	11.18	10.80	11.11	11.90	8.250	16,443,809	47.70	180m				
cnn-money	lway	-1.26%today&rsquo;s change	10.97data as of 4:00pm et	11.18	-0.14	19,978	11.18	10.80	11.11				49.9	$180.4m				
easystockalterts	lway	-1.25%	10.97	11.18	-0.14	19978	11.18	10.80	11.11	11.90	8.25		47.70				0.23	
eresearch-fidelity-com	lway	-1.26%	10.9700	11.1800	-0.1400	+5.41%	11.1800	10.8000	11.1100	11.9000	8.2500	16,438,000	33.67	$182.63m				
finance-abc7-com	lway	-1.260%	10.97 usd	11.18	-0.1400	19,978	11.18	10.80	11.11	11.90	8.250	16,443,809						
finance-abc7chicago-com	lway	-1.260%	10.97 usd	11.18	-0.1400	19,978	11.18	10.80	11.11	11.90	8.250	16,443,809						
financial-content	lway	-1.260%	10.97 usd	11.18	-0.1400	19,978	11.18	10.80	11.11	11.90	8.250	16,443,809						
finapps-forbes-com	lway	-1.3%	$10.97	11.18	-0.14	19,978	11.18	10.80	11.11	11.90	8.25	16 mil	47.7	180 mil	0.0	0.00	0.23	
finviz	lway	-1.26%	10.97			19,978			11.11	-7.82%	32.97%	16.44m	48.30	182.65m			0.23	
fool	lway	-1.26%	$10.97	$11.18	-0.14	19,978	$11.18	$10.80	$11.11	$11.90	$8.25		48.20	$180.39m				
foxbusiness	lway		$10.97		-0.14	20,663			$11.11									
google-finance	lway	(-1.26%)	10.97	11.18	-0.14	20,663.00	11.18	10.80		11.90	8.25	16.44m	48.14	180.32m			0.23	
howthemarketworks	lway	-1.26%	10.97	11.18	-0.14	19,978	11.18	10.8	11.11									
hpcwire	lway	-1.260%	10.97 usd	11.18	-0.1400	20,663	11.18	10.80	11.11	11.90	8.250	16,443,809						
insidestocks	lway	-1.26%	10.97	11.18	-0.14	20663	11.18	10.80										
investopedia	lway	-1.26 %	$10.97	11.18	-0.14				11.11									
investorguide	lway	-1.26%	10.97	11.18	-0.14		11.18	10.80		11.90	8.25		48.73	180.4m			0.228	
marketintellisearch	lway	-1.71 %	$10.92	$11.18	-0.19	22.40k	$11.18	$10.80	$11.11			16.44m	48.30	0.18b	0.0 %		0.23	
marketwatch	lway	-1.26%	$10.97	open: 11.18	-0.14	685	$11.18	$10.80	$11.11	$11.90	$8.25		47.86	$178.19m			0.23	
minyanville	lway	-1.260%	10.97 usd	11.18	-0.1400	20,359	11.18	10.80	11.11	11.90	8.250	16,443,809						
msn-money	lway	-1.26%	10.97	11.18	-0.14	20,359	11.18	10.80	11.11	11.90	8.25	16.44 mil	47.70	182.62 mil			0.23	
nasdaq-com	lway	1.26%	$ 10.97	$ 11.18	0.14	20,663	$ 11.18	$ 10.80	$ 11.11	$ 11.90	$ 8.25	16,444,000	47.7	$ 180,390,680			$ 0.23	
optimum	lway	-1.26%	10.97 ( 4:00 pm edt)	11.18	-0.14	19,978	11.18	10.80	11.11	11.90	8.25	16.44m	47.7	180.4m			0.23	
paidcontent	lway	-1.260%	10.97 usd	11.18	-0.1400	20,359	11.18	10.80	11.11	11.90	8.250	16,443,809						
pc-quote	lway	-1.26%	10.97	11.18	-0.14	20,663	11.18	10.8	11.11	11.90	8.25	16,617,812	48.21739	182,297,000				
personal-wealth-biz	lway	-1.26%	10.97	11.18	-0.14	20,663	11.18	10.80	11.11	11.90	8.25		48.73			0.00	0.228	
predictwallstreet	lway	-1.26%	10.97		-0.14	20,359												
raymond-james	lway	-1.26	10.97	11.18	-0.14	20,359	11.18	10.80	10.97	11.90	8.25		47.70				0.23	
renewable-energy-world	lway	-1.260%	10.97 usd	11.18	-0.1400	20,359	11.18	10.80	11.11	11.90	8.250	16,443,809						
screamingmedia	lway																	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	-1.71%	last trade: 10.92		change: -0.190								p/e ratio: 48.73					
smartmoney	lway	(-1.26%)	10.97	$11.18	-0.14	20,663	$11.18	$10.80	$11.11	$11.90	$8.25			182,700	0.00%	$0.00		
stocknod	lway	-1.260%	10.97 usd	11.18	-0.1400	20,663	11.18	10.80	11.11	11.90	8.250	16,443,809						
stockpickr	lway	-1.26%	$10.97 -0.14 | -1.26%	11.18	-0.14	20.36k	11.18	10.80	11.11	11.90	8.25							
stocksmart	lway	%	$10.24	9.62		100	10.24	10.24										
stocktwits	lway	-0.36%	11.07		-0.04													
streetinsider-com	lway	1.26%	10.97	$11.18	-0.14	19,978	$11.18	$10.80	$11.11	$11.90	$8.25		47.70				$0.23	
thecramerreport	lway		11.11	11.09	+0.02	11180	11.25	11.02										
thestree	lway	-1.26%	$10.97	11.18	-0.14	20359	11.18	10.8	11.11	-11.9	8.25	1.6443809e7		1.82361842e8				
tickerspy	lway	-1.26%	$10.97	11.18	-0.14	19,978	11.18	10.80	11.11	11.90	8.25		48.3	182.6m	0.00%	$0.00		
tmx-quotemedia	lway	-1.26%	10.970	11.180	-0.140	20,663	11.180	10.800	11.110	11.900	8.250	16,443,809	48.30	180,388,585			0.23	
updown	lway	-1.26%	$10.97	$11.18	-$0.14	19,978	$11.18	$10.80	$11.11	$11.90	$8.25	16.44b	48.69	$182m			0.23	
wallstreetsurvivor	lway	-1.26%	10.97	11.18	-0.14	19,978	11.18	10.80		11.90	8.25		48.30	$183m			0.22	
yahoo-finance	lway	1.26%	10.97	11.18	0.14	20,663	11.18	10.80	11.11	11.90	8.25		48.11	180.38m			0.23	
ycharts-com	lway	-0.36%	11.07		-0.04					11.90	8.25		48.13	183.76m	0.00%		0.23	
zacks	lway	(-1.26%)	10.97		-0.14	vol.  20,663	11.18	10.80		11.90	8.25		48.3	182.63 m	0.00	0.00	.23	
advfn	mksi	-2.62	25.31	25.92	-0.68	548401	26.068	24.96										
barchart	mksi	-2.62%	25.31	25.92	-0.68	583,254	26.07	24.96	25.99	33.66	16.32		9.19	$1.31 b	2.29%	$0.60	+2.95	
barrons	mksi	2.62%	25.31	25.92	-0.68	543,985	26.068	24.96				50.93 million		$1.40 billion	2.37%	$0.15		
bloomberg	mksi	-2.616%	25.310	25.920	-0.680	548,401	26.068	24.960		33.85	16.50	52.264mil	8.881	1,322.813mil	1.185	0.150 regular cash	2.850	
boston-com	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,101	26.07	24.96	25.99	33.85	16.50	52,264,426						
bostonmerchant	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,101	26.07	24.96	25.99	33.85	16.50	52,264,426						
business-insider	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,101	26.07	24.96	25.99	33.85	16.50	52,264,426						
chron	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,101	26.07	24.96	25.99	33.85	16.50	52,264,426						
cio-com	mksi	-2.62%	25.31 usd	25.92	-0.6800	548,101	26.07	24.96	25.99	33.85	16.50	52,264,426	8.881	1b	2.2	0.6		
cnn-money	mksi	-2.62%	25.31	25.92	-0.68	548,401	26.07	24.96	25.99				9.1	$1.3b	2.37%			
easystockalterts	mksi	-2.62%	25.31	25.92	-0.68	547501	26.07	24.96	25.99	33.85	16.50		8.88				2.85	
eresearch-fidelity-com	mksi	-2.62%	25.3100	25.9200	-0.6800	+20.49%	26.0680	24.9600	25.9900	33.8500	16.5000	52,264,000	5.39	$1.36b	$0.150000	06/17/11		
finance-abc7-com	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,001	26.07	24.96	25.99	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,001	26.07	24.96	25.99	33.85	16.50	52,264,426						
financial-content	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,001	26.07	24.96	25.99	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-2.6%	$25.31	25.92	-0.68	548,301	26.07	24.96	25.99	33.85	16.50	52 mil	8.7	1 bil	2.4	0.60	2.92	
finviz	mksi	-2.62%	25.31			548,301			25.99	-24.79%	54.30%	52.26m	9.15	1.36b		0.60	2.84	
fool	mksi	-2.89%	$25.24	$25.92	-0.75	401,915	$26.07	$24.96	$25.99	$33.85	$16.50		9.00	$1.32b		0.60		
foxbusiness	mksi		$25.31		-0.68	568,799			$25.99									
google-finance	mksi	(-2.62%)	25.31	25.92	-0.68	548,401.00	26.07	24.96		33.85	16.50	52.26m	8.91	1.32b	2.37	0.15	2.84	
howthemarketworks	mksi	-2.616%	25.31	25.92	-0.68	548,001	26.068	24.96	25.99									
hpcwire	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,101	26.07	24.96	25.99	33.85	16.50	52,264,426						
insidestocks	mksi	-2.62%	25.31	25.92	-0.68	554474	26.07	24.96					price earnings ratio: 8.79					
investopedia	mksi	-2.62 %	$25.31	25.92	-0.68				25.99									
investorguide	mksi	-2.62%	25.31	25.86	-0.68		26.068	24.96		33.85	16.50		8.80	1.323b			2.954	
marketintellisearch	mksi	-2.42 %	$25.36	$25.92	-0.63	541.90k	$26.07	$24.96	$25.99			52.26m	9.15	1.36b	2.31 %		2.84	
marketwatch	mksi	-2.62%	$25.31	open: 25.92	-0.68	19,856	$26.07	$24.96	$25.99	$33.85	$16.50		9.10	$1.40b	2.37%	0.15	2.79	
minyanville	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,001	26.07	24.96	25.99	33.85	16.50	52,264,426						
msn-money	mksi	-2.62%	25.31	25.92	-0.68	548,301	26.07	24.96	25.99	33.85	16.50	52.26 mil	8.91	1.36 bil	2.31%	0.60	2.92	
nasdaq-com	mksi	2.62%	$ 25.31	$ 25.92	0.68	548,301	$ 26.068	$ 24.96	$ 25.99	$ 33.85	$ 16.50	52,264,000	8.67	$ 1,322,801,840			$ 2.92	
optimum	mksi	-2.62%	25.31 ( 4:00 pm edt)	25.92	-0.68	547,501	26.07	24.96	25.99	33.85	16.50	52.26m	8.9	1.3b	2.37	0.60	2.85	
paidcontent	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,001	26.07	24.96	25.99	33.85	16.50	52,264,426						
pc-quote	mksi	-2.62%	25.31	25.92	-0.68	568,799	26.068	24.96	25.99	33.85	16.50	54,081,162	9.22183	1,368,794,000		0.15		
personal-wealth-biz	mksi	-2.62%	25.31	25.86	-0.68	568,799	26.068	24.96	25.99	33.85	16.50		8.80		0.58	0.15	2.954	
predictwallstreet	mksi	-2.62%	25.31		-0.68	548,301												
raymond-james	mksi	-2.62	25.31	25.92	-0.68	548,301	26.07	24.96	25.31	33.85	16.50		8.76				2.89	
renewable-energy-world	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,001	26.07	24.96	25.99	33.85	16.50	52,264,426						
screamingmedia	mksi																	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	-2.62%	last trade: 25.31		change: -0.680								p/e ratio: 8.8					
smartmoney	mksi	(-2.62%)	25.31	$25.92	-0.68	548,301	$26.07	$24.96	$25.99	$33.85	$16.50			1,358,400	2.31%	$0.15		
stocknod	mksi	-2.616%	25.31 usd	25.92	-0.6800	548,001	26.07	24.96	25.99	33.85	16.50	52,264,426						
stockpickr	mksi	-2.62%	$25.31 -0.68 | -2.62%	25.92	-0.68	548.30k	26.07	24.96	25.99	33.85	16.50							
stocksmart	mksi	%	$25.35	24.28		36,475	26.28	25.28										
stocktwits	mksi	-2.46%	25.35		-0.64													
streetinsider-com	mksi	2.62%	25.31	$25.92	-0.68	547,501	$26.07	$24.96	$25.99	$33.85	$16.50		8.88				$2.85	
thecramerreport	mksi		25.99	26.30	-0.20	368302	26.41	25.97										
thestree	mksi	-2.62%	$25.31	25.92	-0.68	548301	26.07	24.96	25.99	-33.85	16.5	5.2264426e7		1.368805317e9				
tickerspy	mksi	-2.62%	$25.31	25.92	-0.68	548,301	26.07	24.96	25.99	33.85	16.50		9.2	1.3b	2.31%	$0.15		
tmx-quotemedia	mksi	-2.62%	25.310	25.920	-0.680	568,799	26.068	24.960	25.990	33.850	16.500	52,264,426	8.90	1,322,812,622	2.309	0.150 usd	2.92	
updown	mksi	-2.62%	$25.31	$25.92	-$0.68	543,985	$26.07	$24.96	$25.99	$33.85	$16.50	52.26b	8.74	$1.36b			3.00	
wallstreetsurvivor	mksi	-2.62%	25.31	25.92	-0.68	548,101	26.07	24.96		33.85	16.50		8.90	$1b	2.30%		2.80	
yahoo-finance	mksi	2.62%	25.31	25.86	0.68	548,301	26.07	24.96	25.99	33.85	16.50		8.57	1.32b	2.20%	0.60	2.95	
ycharts-com	mksi	-2.50%	25.34		-0.65					33.85	16.50		8.68	1.32b	2.36%		2.92	
zacks	mksi	(-2.62%)	25.31		-0.68	vol.  548,401	26.07	24.96		33.85	16.50		9.12	1.36 b	2.31	0.60	2.85	
advfn	nwbi	-1.47	12.1	12.25	-0.18	961109	12.25	12.08										
barchart	nwbi	-1.47%	12.10	12.25	-0.18	1,014,717	12.25	12.08	12.28	13.36	10.07		22.16	$1.32 b	3.48%	$0.44	+0.57	
barrons	nwbi	1.47%	12.10	12.25	-0.18	958,409	12.25	12.08				108.93 million		$1.36 billion	3.64%	$0.11		
bloomberg	nwbi	-1.466%	12.100	12.250	-0.180	961,109	12.250	12.080		13.36	10.24	106.094mil	20.862	1,283.734mil	3.388	0.110 regular cash	0.580	
boston-com	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
bostonmerchant	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
business-insider	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
chron	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
cio-com	nwbi	-1.47%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695	21.23	1b	3.4	0.44		
cnn-money	nwbi	-1.47%	12.10	12.25	-0.18	958,409	12.25	12.08	12.28				21.2	$1.3b	3.64%			
easystockalterts	nwbi	-1.47%	12.10	12.25	-0.18	961109	12.25	12.08	12.28	13.36	10.24		21.23				0.57	
eresearch-fidelity-com	nwbi	-1.47%	12.1000	12.2500	-0.1800	+2.16%	12.2500	12.0800	12.2800	13.3600	10.2400	106,094,000	3.30	$1.30b	$0.110000	08/18/11		
finance-abc7-com	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
financial-content	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	-1.5%	$12.10	12.25	-0.18	961,109	12.25	12.08	12.28	13.36	10.24	106 mil	21.2	1 bil	3.6	0.44	0.57	
finviz	nwbi	-1.47%	12.10			958,409			12.28	-9.43%	20.27%	106.09m	21.23	1.28b		0.44	0.57	
fool	nwbi	-1.47%	$12.10	$12.25	-0.18	958,409	$12.25	$12.08	$12.28	$13.36	$10.24		22.20	$1.28b	3.50%	0.44		
foxbusiness	nwbi		$12.10		-0.18	964,629			$12.28									
google-finance	nwbi	(-1.47%)	12.10	12.25	-0.18	961,109.00	12.25	12.08		13.36	10.24	103.27m	21.36	1.25b	3.64	0.11	0.57	
howthemarketworks	nwbi	-1.466%	12.1	12.25	-0.18	915,278	12.25	12.08	12.28									
hpcwire	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
insidestocks	nwbi	-1.47%	12.10	12.25	-0.18	961109	12.25	12.08										
investopedia	nwbi	-1.47 %	$12.10	12.25	-0.18				12.28									
investorguide	nwbi	-1.47%	12.10	12.22	-0.18		12.25	12.08		13.36	10.24		21.54	1.284b			0.57	
marketintellisearch	nwbi	-1.3 %	$12.12	$12.22	-0.16	905.20k	$12.25	$12.10	$12.28			106.09m	21.54	1.30b	3.58 %		0.57	
marketwatch	nwbi	-1.47%	$12.10	open: 12.25	-0.18	49,338	$12.25	$12.08	$12.28	$13.36	$10.24		21.06	$1.36b	3.64%	0.11	0.57	
minyanville	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
msn-money	nwbi	-1.47%	12.10	12.25	-0.18	961,109	12.25	12.08	12.28	13.36	10.24	106.09 mil	21.23	1.3 bil	3.58%	0.44	0.57	
nasdaq-com	nwbi	1.47%	$ 12.10	$ 12.25	0.18	961,109	$ 12.25	$ 12.08	$ 12.28	$ 13.36	$ 10.24	106,094,000	21.23	$ 1,283,737,400	3.58 %	$0.440000	$ 0.57	
optimum	nwbi	-1.47%	12.10 ( 4:30 pm edt)	12.25	-0.18	961,109	12.25	12.08	12.28	13.36	10.24	106.09m	21.2	1.3b	3.64	0.44	0.57	
paidcontent	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
pc-quote	nwbi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nwbi	-1.47%	12.10	12.22	-0.18	964,629	12.25	12.08	12.28	13.36	10.24		21.54		3.34	0.41	0.57	
predictwallstreet	nwbi	-1.47%	12.14		-0.18	961,109												
raymond-james	nwbi	-1.47	12.10	12.25	-0.18	961,109	12.25	12.08	12.10	13.36	10.24		21.23				0.57	
renewable-energy-world	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
screamingmedia	nwbi																	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	-1.47%	last trade: 12.10		change: -0.180								p/e ratio: 21.54					
smartmoney	nwbi	(-1.47%)	12.10	$12.25	-0.18	961,109	$12.25	$12.08	$12.28	$13.36	$10.24			1,302,800	3.58%	$0.11		
stocknod	nwbi	-1.466%	12.10 usd	12.25	-0.1800	961,109	12.25	12.08	12.28	13.36	10.24	106,093,695						
stockpickr	nwbi	-1.47%	$12.10 -0.18 | -1.47%	12.25	-0.18	958.41k	12.25	12.08	12.28	13.36	10.24							
stocksmart	nwbi	%	$12.08	11.76		112,926	12.47	12.05										
stocktwits	nwbi	-1.38%	12.11		-0.17													
streetinsider-com	nwbi	1.47%	12.10	$12.25	-0.18	961,109	$12.25	$12.08	$12.28	$13.36	$10.24		21.23				$0.57	
thecramerreport	nwbi		12.28	12.59	-0.35	794268	12.68	12.28										
thestree	nwbi	-1.47%	$12.1	12.25	-0.18	958409	12.25	12.08	12.28	-13.36	10.24	1.06093695e8		1.339963368e9				
tickerspy	nwbi	-1.47%	$12.10	12.25	-0.18	961,109	12.25	12.08	12.28	13.36	10.24		21.5	1.3b	3.58%	$0.11		
tmx-quotemedia	nwbi	-1.47%	12.100	12.250	-0.180	964,629	12.250	12.080	12.280	13.360	10.240	106,093,695	21.50	1,283,733,710	3.636	0.110 usd	0.57	
updown	nwbi	-1.47%	$12.10	$12.25	-$0.18	900,800	$12.25	$12.08	$12.28	$13.36	$10.24	106.09b	22.11	$1.34b			0.57	
wallstreetsurvivor	nwbi	-1.47%	12.10	12.25	-0.18	915,278	12.25	12.08		13.36	10.24		21.50	$1b	3.60%	0.40 -	0.53	
yahoo-finance	nwbi	1.47%	12.10	12.22	0.18	961,109	12.25	12.08	12.28	13.36	10.24		21.23	1.28b	3.40%	0.44	0.57	
ycharts-com	nwbi	-1.38%	12.11		-0.17					13.36	10.24							
zacks	nwbi	(-1.47%)	12.10		-0.18	vol.  961,109	12.25	12.08		13.36	10.24		21.54	1.30 b	3.58	0.44	.57	
advfn	bpop	-0.43	2.31	2.32	-0.01	14294742	2.38	2.27										
barchart	bpop	-0.43%	2.31	2.32	-0.01	26,902,198	2.38	2.27	2.32	3.59	2.27		0.00	$2.36 b			-0.02	
barrons	bpop	0.43%	2.31	2.32	-0.01	14.190m	2.378	2.27				885.15 million		$2.51 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-0.431%	2.310	2.320	-0.010	14,294,742	2.380	2.270		3.59	2.27	1,023.553mil		2,364.408mil			-0.100	
boston-com	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
bostonmerchant	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
business-insider	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
chron	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
cio-com	bpop	-0.43%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418		2b				
cnn-money	bpop	-0.43%	2.31	2.32	-0.01	14,294,742	2.38	2.27	2.32				1.5	$2.4b				
easystockalterts	bpop	-0.43%	2.31	2.32	-0.01	14286578	2.38	2.27	2.32	3.59	2.29						0.00	
eresearch-fidelity-com	bpop	-0.43%	2.3100	2.3200	-0.0100	-17.73%	2.3800	2.2700	2.3200	3.5900	2.2900	1,023,553,000	0.57	$2.37b				
finance-abc7-com	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
finance-abc7chicago-com	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
financial-content	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
finapps-forbes-com	bpop	-0.4%	$2.31	2.32	-0.01	14,294,742	2.38	2.27	2.32	3.59	2.29	1.02 bil	6.1	2 bil	0.0	0.00	0.38	
finviz	bpop	-0.43%	2.31			14,294,642			2.32	-35.65%	0.87%	1.02b	5.95	2.37b			0.39	
fool	bpop	-0.43%	$2.31	$2.32	-0.01	14,294,742	$2.38	$2.27	$2.32	$3.59	$2.29		6.70	$2.36b	3.00%	0.08		
foxbusiness	bpop		$2.31		-0.01	14,383,861			$2.32									
google-finance	bpop	(-0.43%)	2.31	2.32	-0.01	14.29m	2.38	2.27		3.59	2.27	1.02b	5.91	2.37b			0.39	
howthemarketworks	bpop	-0.431%	2.31	2.32	-0.01	14,286,578	2.38	2.27	2.32									
hpcwire	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
insidestocks	bpop	-0.43%	2.31	2.32	-0.01	14383761	2.38	2.27					price earnings ratio: 6.08					
investopedia	bpop	-0.43 %	$2.31	2.32	-0.01				2.32									
investorguide	bpop	-0.43%	2.31	2.32	-0.01		2.38	2.27		3.59	2.29		56.59	2.364b			0.041	
marketintellisearch	bpop	-0.43 %	$2.31	$2.32	-0.01	14214.10k	$2.38	$2.27	$2.32			1023.55m	5.95	2.37b	0.0 %		0.39	
marketwatch	bpop	-0.43%	$2.31	open: 2.32	-0.01	199,252	$2.38	$2.27	$2.32	$3.59	$2.27		6.12	$2.51b			0.38	
minyanville	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
msn-money	bpop	-0.43%	2.31	2.32	-0.01	14.29 mil	2.38	2.27	2.32	3.59	2.29	1.02 bil	4.71	2.37 bil			0.39	
nasdaq-com	bpop	0.43%	$ 2.31	$ 2.32	0.01	14,294,742	$ 2.38	$ 2.27	$ 2.32	$ 3.59	$ 2.29	1,023,553,000	6.08	$ 2,364,407,430	3.45 %	$0.080000	$ 0.38	
optimum	bpop	-0.43%	2.31 ( 4:00 pm edt)	2.32	-0.01	14,286,578	2.38	2.27	2.32	3.59	2.29	1.02b		2.4b	3.46	0.08		
paidcontent	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
pc-quote	bpop	-0.43%	2.31	2.32	-0.01	14,383,761	2.38	2.27	2.32	3.59	2.29	1,041,709,264	4.79592	2,406,348,000		0.02		
personal-wealth-biz	bpop	-0.43%	2.31	2.32	-0.01	14,383,861	2.38	2.27	2.32	3.59	2.29		56.59			0.00	0.041	
predictwallstreet	bpop	-0.43%	2.31		-0.01	14,294,742												
raymond-james	bpop	-0.43	2.31	2.32	-0.01	14,294,742	2.38	2.27	2.31	3.59	2.29		6.08				0.38	
renewable-energy-world	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
screamingmedia	bpop																	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-0.43%	last trade: 2.31		change: -0.010								p/e ratio: 56.59					
smartmoney	bpop	(-0.43%)	2.31	$2.32	-0.01	14,294,742	$2.38	$2.27	$2.32	$3.59	$2.29			2,374,600	0.00%	$0.02		
stocknod	bpop	-0.4310%	2.310 usd	2.320	-0.0100	14,286,578	2.380	2.270	2.320	3.590	2.290	1,022,686,418						
stockpickr	bpop	-0.43%	$2.31 -0.01 | -0.43%	2.32	-0.01	14.29m	2.38	2.27	2.32	3.59	2.29							
stocksmart	bpop	%	$2.78	3.12		889,253	2.9	2.76										
stocktwits	bpop	-0.43%	2.31		-0.01													
streetinsider-com	bpop	0.43%	2.31	$2.32	-0.01	14,286,578	$2.38	$2.27	$2.32	$3.59	$2.29						$0.00	
thecramerreport	bpop		2.32	2.34	-0.03	12577793	2.37	2.30										
thestree	bpop	-0.43%	$2.31	2.32	-0.01	14294742	2.38	2.27	2.32	-3.59	2.29	1.023553365e9		2.405350408e9				
tickerspy	bpop	-0.43%	$2.31	2.32	-0.01	14,294,742	2.38	2.27	2.32	3.59	2.29		4.7	2.3b	0.00%	$0.02		
tmx-quotemedia	bpop	-0.43%	2.310	2.320	-0.010	14,383,861	2.380	2.270	2.320	3.590	2.290	1,023,553,365	6.60	2,364,408,273			0.35	
updown	bpop	-0.43%	$2.31	$2.32	-$0.01	14,190,395	$2.38	$2.27	$2.32	$3.59	$2.29	1023.55b	58.08	$2.40b			0.04	
wallstreetsurvivor	bpop	-0.43%	2.31	2.32	-0.01	14,286,578	2.38	2.27		3.59	2.29		6.60	$2b			-0.06	
yahoo-finance	bpop	0.43%	2.31	2.32	0.01	14,294,642	2.38	2.27	2.32	3.59	2.27		56.34	2.36b			0.04	
ycharts-com	bpop	-0.43%	2.31		-0.01					3.59	2.29		28.88	2.36b	0.00%		0.08	
zacks	bpop	(-0.43%)	2.31		-0.01	vol.  14,294,806	2.38	2.27		3.59	2.27			2.37 b	0.00	0.00	-.07	
advfn	byi	-2.46	40.38	41.35	-1.02	438073	41.35	40.24										
barchart	byi	-2.46%	40.38	41.35	-1.02	438,073	41.35	40.24	41.40	44.46	30.00		22.77	$2.16 b			+2.20	
barrons	byi	2.46%	40.38	41.35	-1.02	411,098	41.35	40.24				57.68 million		$2.19 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	-2.464%	40.380	41.350	-1.020	438,073	41.350	40.240		44.46	30.00	53.072mil	21.827	2,143.047mil			1.850	
boston-com	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
bostonmerchant	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
business-insider	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
chron	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
cio-com	byi	-2.46%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000	22.56	2b				
cnn-money	byi	-2.46%	40.38	41.35	-1.02	406,108	41.35	40.24	41.40				22.6	$2.1b				
easystockalterts	byi	-2.47%	40.38	41.35	-1.02	438073	41.35	40.24	41.40	43.67	30.00		22.56				1.79	
eresearch-fidelity-com	byi	-2.46%	40.3800	41.3500	-1.0200	+17.05%	41.3500	40.2400	41.4000	44.4600	30.0000	53,072,000	8.92	$2.20b				
finance-abc7-com	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
financial-content	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
finapps-forbes-com	byi	-2.5%	$40.38	41.35	-1.02	438,073	41.35	40.24	41.40	44.46	30.00	53 mil	18.3	2 bil	0.0	0.00	2.21	
finviz	byi	-2.46%	40.38			438,073			41.40	-9.18%	34.60%	53.07m	23.13	2.20b			1.79	
fool	byi	-2.46%	$40.38	$41.35	-1.02	438,073	$41.35	$40.24	$41.40	$44.46	$30.00		18.90	$2.14b				
foxbusiness	byi		$40.38		-1.02	443,673			$41.40									
google-finance	byi	(-2.46%)	40.38	41.35	-1.02	438,073.00	41.35	40.24		44.46	30.00	53.07m	22.61	2.14b			1.79	
howthemarketworks	byi	-2.464%	40.38	41.35	-1.02	411,098	41.35	40.24	41.4									
hpcwire	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
insidestocks	byi	-2.46%	40.38	41.35	-1.02	411098	41.35	40.24					price earnings ratio: 21.71					
investopedia	byi	-2.46 %	$40.38	41.35	-1.02				41.40									
investorguide	byi	-2.46%	40.38	41.35	-1.02		41.35	40.24		44.46	30.00		18.82	2.143b			2.20	
marketintellisearch	byi	-2.46 %	$40.38	$41.35	-1.02	394.70k	$41.35	$40.24	$41.40			53.07m	23.13	2.20b	0.0 %		1.79	
marketwatch	byi	-2.46%	$40.43	open: 41.35	-1.02	31,965	$41.35	$40.24	$41.40	$44.46	$30.00		22.30	$2.19b			1.81	
minyanville	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
msn-money	byi	-2.46%	40.38	41.35	-1.02	438,073	41.35	40.24	41.40	44.46	30.00	53.07 mil	22.69	2.2 bil			2.19	
nasdaq-com	byi	2.46%	$ 40.38		1.02	438,073	$ 41.35	$ 40.24	$ 41.40	$ 44.46	$ 30	53,072,000	18.35	$ 2,143,047,360			$ 2.20	
optimum	byi	-2.46%	40.38 ( 4:15 pm edt)	41.35	-1.02	438,073	41.35	40.24	41.40	43.67	30.00	53.07m	22.6	2.1b			1.79	
paidcontent	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
pc-quote	byi	-2.46%	40.38	41.35	-1.02	443,673	41.35	40.24	41.4	44.46	30.00	54,465,173	23.2809	2,199,304,000				
personal-wealth-biz	byi	-2.46%	40.38	41.35	-1.02	443,673	41.35	40.24	41.40	44.46	30.00		18.82			0.00	2.20	
predictwallstreet	byi	-2.46%	40.38		-1.02	438,073												
raymond-james	byi	-2.46	40.38	41.35	-1.02	438,073	41.35	40.24	40.38	44.46	30.00		21.48				1.88	
renewable-energy-world	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
screamingmedia	byi																	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	-2.46%	last trade: 40.38		change: -1.020								p/e ratio: 18.82					
smartmoney	byi	(-2.46%)	40.38	$41.35	-1.02	438,073	$41.35	$40.24	$41.40	$44.46	$30.00			2,197,200	0.00%	$0.00		
stocknod	byi	-2.464%	40.38 usd	41.35	-1.020	438,073	41.35	40.24	41.40	44.46	30.00	53,072,000						
stockpickr	byi	-2.46%	$40.38 -1.02 | -2.46%	41.35	-1.02	438.07k	41.35	40.24	41.40	44.46	30.00							
stocksmart	byi	%	$39.3	42.24		34,601	39.73	39.27										
stocktwits	byi	-2.39%	40.41		-0.99													
streetinsider-com	byi	2.46%	40.38	$41.35	-1.02	438,073	$41.35	$40.24	$41.40	$43.67	$30.00		22.56				$1.79	
thecramerreport	byi		41.40	41.40	-0.04	381972	41.80	41.33										
thestree	byi	-2.46%	$40.38	41.35	-1.02	438073	41.35	40.24	41.4	-44.46	30.0	5.3072e7		2.19930368e9				
tickerspy	byi	-2.46%	$40.38	41.35	-1.02	438,073	41.35	40.24	41.40	44.46	30.00		23.3	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	-2.46%	40.380	41.350	-1.020	443,673	41.350	40.240	41.400	44.460	30.000	53,072,000	18.90	2,143,047,360			2.19	
updown	byi	-2.46%	$40.38	$41.35	-$1.02	406,008	$41.35	$40.24	$41.40	$44.46	$30.00	53.07b	17.96	$2.19b			2.31	
wallstreetsurvivor	byi	-2.46%	40.38	41.35	-1.02	411,098	41.35	40.24		44.46	30.00		18.90	$2b			2.38	
yahoo-finance	byi	2.46%	40.38	41.35	1.02	438,073	41.35	40.24	41.40	44.46	30.00		18.35	2.14b			2.20	
ycharts-com	byi	-2.39%	40.41		-0.99					44.46	30.00		18.45	2.16b	0.00%		2.19	
zacks	byi	(-2.46%)	40.38		-1.02	vol.  438,073	41.35	40.24		44.46			22.75	2.20 b	0.00	0.00	1.82	
advfn	mapp	-0.45	15.43	15.5	-0.07	141479	15.55	15.355										
barchart	mapp	-0.45%	15.43	15.50	-0.07	163,275	15.55	15.35	15.50	17.35	10.61		0.00	$465.99 m			-0.90	
barrons	mapp	0.45%	15.43	15.50	-0.07	141,479	15.55	15.355				27.26 million		$493.53 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	-0.452%	15.430	15.500	-0.070	141,479	15.550	15.355		17.35	10.61	30.278mil		467.184mil			-0.900	
boston-com	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
bostonmerchant	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
business-insider	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
chron	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
cio-com	mapp	-0.45%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612		467m				
cnn-money	mapp	-0.45%	15.43	15.50	-0.07	141,479	15.55	15.36	15.50				nm	$467.2m				
easystockalterts	mapp	-0.45%	15.43	15.50	-0.07	141479	15.55	15.36	15.50	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	-0.45%	15.4300	15.5000	-0.0700	+10.79%	15.5500	15.3550	15.5000	17.3499	10.6100	30,278,000	16.46	$469.31m				
finance-abc7-com	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
financial-content	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	-0.4%	$15.43	15.50	-0.07	141,479	15.55	15.35	15.50	17.34	10.61	30 mil		467 mil	0.0	0.00	-0.90	
finviz	mapp	-0.45%	15.43			141,479			15.50	-11.07%	45.43%	30.28m		467.22m			-0.91	
fool	mapp	-0.45%	$15.43	$15.50	-0.07	134,405	$15.55	$15.35	$15.50	$17.35	$10.61		0.00	$467.18m				
foxbusiness	mapp		$15.43		-0.07	142,204			$15.50									
google-finance	mapp	(-0.45%)	15.43	15.50	-0.07	141,479.00	15.55	15.35		17.35	10.61	30.28m		467.18m			-0.91	
howthemarketworks	mapp	-0.452%	15.43	15.5	-0.07	133,605	15.55	15.355	15.5									
hpcwire	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
insidestocks	mapp	-0.45%	15.43	15.50	-0.07	141479	15.55	15.35										
investopedia	mapp	-0.45 %	$15.43	15.50	-0.07				15.50									
investorguide	mapp	-0.45%	15.43	15.50	-0.07		15.55	15.355		17.35	10.61			467.2m			-0.813	
marketintellisearch	mapp	-0.45 %	$15.43	$15.50	-0.07	132.60k	$15.55	$15.36	$15.50			30.28m	0.00	0.47b	0.0 %		-0.91	
marketwatch	mapp	-0.45%	$15.43	open: 15.50	-0.07	3,680	$15.55	$15.36	$15.50	$17.35	$10.61			$493.53m				
minyanville	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
msn-money	mapp	-0.45%	15.43	15.50	-0.07	141,479	15.55	15.36	15.50	17.35	10.61	30.28 mil	-16.96	469.3 mil			-0.91	
nasdaq-com	mapp	0.45%	$ 15.43	$ 15.50	0.07	141,479	$ 15.55	$ 15.355	$ 15.50	$ 17.3499	$ 10.61	30,278,000		$ 467,189,540			$ -0.90	
optimum	mapp	-0.45%	15.43 ( 4:30 pm edt)	15.50	-0.07	141,479	15.55	15.36	15.50	17.35	10.61	30.28m		467.2m			-0.90	
paidcontent	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
pc-quote	mapp	-0.45%	15.43	15.5	-0.07	141,479	15.55	15.355	15.5	17.35	10.61	31,259,138	-17.50549	482,329,000				
personal-wealth-biz	mapp	-0.45%	15.43	15.50	-0.07	142,204	15.55	15.355	15.50	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	-0.45%	15.43		-0.07	141,479												
raymond-james	mapp	-0.45	15.43	15.50	-0.07	141,479	15.55	15.36	15.43	17.35	10.61						-0.88	
renewable-energy-world	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
screamingmedia	mapp																	
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	-0.45%	last trade: 15.43		change: -0.070													
smartmoney	mapp	(-0.45%)	15.43	$15.50	-0.07	141,479	$15.55	$15.36	$15.50	$17.35	$10.61			469,300	0.00%	$0.00		
stocknod	mapp	-0.4516%	15.43 usd	15.50	-0.0700	141,479	15.55	15.36	15.50	17.35	10.61	30,277,612						
stockpickr	mapp	-0.45%	$15.43 -0.07 | -0.45%	15.50	-0.07	141.48k	15.55	15.36	15.50	17.35	10.61							
stocksmart	mapp	%	$16.76	16.66		15,182	17.29	16.72										
stocktwits	mapp	-0.32%	15.45		-0.05													
streetinsider-com	mapp	0.45%	15.43	$15.50	-0.07	141,479	$15.55	$15.36	$15.50	$17.35	$10.61						$-0.90	
thecramerreport	mapp		15.50	15.82	-0.43	58915	15.98	15.47										
thestree	mapp	-0.45%	$15.43	15.5	-0.07	141479	15.55	15.36	15.5	-17.35	10.61	3.0277612e7		4.82322359e8				
tickerspy	mapp	-0.45%	$15.43	15.50	-0.07	141,479	15.55	15.36	15.50	17.35	10.61		-17.0	469.3m	0.00%	$0.00		
tmx-quotemedia	mapp	-0.45%	15.430	15.500	-0.070	142,204	15.550	15.355	15.500	17.350	10.610	30,277,612		467,183,553			-0.90	
updown	mapp	-0.45%	$15.43	$15.50	-$0.07	134,045	$15.55	$15.36	$15.50	$17.35	$10.61	30.27b		$482m			-0.81	
wallstreetsurvivor	mapp	-0.45%	15.43	15.50	-0.07	133,605	15.55	15.36		17.35	10.61			$469m			-2.01	
yahoo-finance	mapp	0.45%	15.43	15.50	0.07	141,479	15.55	15.36	15.50	17.35	10.61			467.17m			-0.81	
ycharts-com	mapp	-0.32%	15.45		-0.05					17.35	10.61			466.59m	0.00%		-0.91	
zacks	mapp	(-0.45%)	15.43		-0.07	vol.  141,479	15.55	15.36		17.35	10.61			469.31 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	6.110	21,447,761						
bostonmerchant	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	21,447,761						
business-insider	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	21,447,761						
chron	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	21,447,761						
cio-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	21,447,761	33.96	182m				
cnn-money	pzz																	
easystockalterts	pzz	0.00%	8.49	0.24	+0.00	42500	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	6.110	21,447,761						
finance-abc7chicago-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	21,447,761						
financial-content	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	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	6.110	21,447,761						
insidestocks	pzz			symbol			exchange											
investorguide	pzz		0.00															
marketintellisearch	pzz	-1.0 %	$18.81	$18.90	-0.19	2582.60k	$19.02	$18.73	$19.00						%			
marketwatch	pzz																	
minyanville	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	21,447,761						
msn-money	pzz																	
paidcontent	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	6.110	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	6.110	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	6.110	21,447,761						
stockpickr	pzz	0.00%	$8.49 0.00 | 0.00%	8.49	0.00	30.93k	8.49	8.49	8.49	8.81	4.02							
stocksmart	pzz	%	$8.5	8.51		5,172	8.51	8.46										
stocktwits	pzz	0.12%	8.50		+0.01													
streetinsider-com	pzz	-0%	8.49	$0.24		42,500	$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	-4.04	10.94	11.21	-0.46	1627428	11.29	10.77										
barchart	aeis	-4.04%	10.94	11.21	-0.46	4,095,166	11.29	10.77	11.40	18.53	10.77		7.52	$475.89 m			+1.91	
barrons	aeis	4.04%	10.94	11.21	-0.46	1.608m	11.29	10.77				43.42 million		$541.85 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-4.035%	10.940	11.210	-0.460	1,627,428	11.290	10.770		18.53	10.77	43.557mil	6.880	476.513mil			1.590	
boston-com	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
bostonmerchant	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
business-insider	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
chron	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
cio-com	aeis	-4.04%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935	9.856	477m				
cnn-money	aeis	-4.04%	10.94	11.21	-0.46	1,559,541	11.29	10.77	11.40				9.9	$476.5m				
easystockalterts	aeis	-4.10%	10.94	11.21	-0.46	1625828	11.29	10.77	11.40	18.53	11.03		9.86				1.11	
eresearch-fidelity-com	aeis	-4.04%	10.9400	11.2100	-0.4600	-35.12%	11.2900	10.7700	11.4000	18.5300	11.0300	43,557,000	2.68	$496.55m				
finance-abc7-com	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
finance-abc7chicago-com	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
financial-content	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
finapps-forbes-com	aeis	-4.0%	$10.94	11.21	-0.46	1,627,428	11.29	10.77	11.40	18.53	11.03	44 mil	5.7	477 mil	0.0	0.00	1.91	
finviz	aeis	-4.04%	10.94			1,627,428			11.40	-40.96%	-0.82%	43.56m	7.40	496.58m			1.54	
fool	aeis	-4.04%	$10.94	$11.21	-0.46	1,619,828	$11.29	$10.77	$11.40	$18.53	$11.03		8.20	$476.51m				
foxbusiness	aeis		$10.94		-0.46	1,634,897			$11.40									
google-finance	aeis	(-4.04%)	10.94	11.21	-0.46	1.63m	11.29	10.77		18.53	10.77	46.55m	6.92	509.30m			1.58	
howthemarketworks	aeis	-4.035%	10.94	11.21	-0.46	1,625,828	11.29	10.77	11.4									
hpcwire	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
insidestocks	aeis	-4.04%	10.94	11.21	-0.46	1634897	11.29	10.77					price earnings ratio: 6.88					
investopedia	aeis	-4.04 %	$10.94	11.21	-0.46				11.40									
investorguide	aeis	-4.04%	10.94	11.29	-0.46		11.29	10.77		18.53	11.03		5.94	476.5m			1.92	
marketintellisearch	aeis	-3.6 %	$10.99	$11.29	-0.41	1601.00k	$11.29	$10.79	$11.40			43.56m	7.40	0.50b	0.0 %		1.54	
marketwatch	aeis	-4.04%	$10.94	open: 11.21	-0.46	27,219	$11.29	$10.77	$11.40	$18.53	$10.77		8.78	$541.85m			1.25	
minyanville	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
msn-money	aeis	-4.04%	10.94	11.21	-0.46	1.63 mil	11.29	10.77	11.40	18.53	11.03	43.56 mil	8.75	496.55 mil			1.91	
nasdaq-com	aeis	4.04%	$ 10.94	$ 11.21	0.46	1,627,428	$ 11.29	$ 10.77	$ 11.40	$ 18.53	$ 11.03	43,557,000	5.73	$ 476,513,580			$ 1.91	
optimum	aeis	-4.04%	10.94 ( 4:00 pm edt)	11.21	-0.46	1,625,828	11.29	10.77	11.40	18.53	11.03	43.56m	9.9	476.5m			1.11	
paidcontent	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
pc-quote	aeis	-4.04%	10.94	11.21	-0.46	1,634,897	11.29	10.77	11.4	18.53	11.40	48,215,293	9.688	527,475,000				
personal-wealth-biz	aeis	-4.04%	10.94	11.29	-0.46	1,634,897	11.29	10.77	11.40	18.53	11.03		5.94			0.00	1.92	
predictwallstreet	aeis	-4.04%	10.94		-0.46	1,627,428												
raymond-james	aeis	-4.04	10.94	11.21	-0.46	1,627,428	11.29	10.77	10.94	18.53	11.03		6.80				1.61	
renewable-energy-world	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
screamingmedia	aeis																	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-3.60%	last trade: 10.99		change: -0.410								p/e ratio: 5.94					
smartmoney	aeis	(-4.04%)	10.94	$11.21	-0.46	1,627,428	$11.29	$10.77	$11.40	$18.53	$11.03			496,500	0.00%	$0.00		
stocknod	aeis	-4.035%	10.94 usd	11.21	-0.4600	1,625,828	11.29	10.77	11.40	18.53	11.03	43,556,935						
stockpickr	aeis	-4.04%	$10.94 -0.46 | -4.04%	11.21	-0.46	1.63m	11.29	10.77	11.40	18.53	11.03							
stocksmart	aeis	%	$14.49	13.7		37,967	14.96	14.47										
stocktwits	aeis	-3.95%	10.95		-0.45													
streetinsider-com	aeis	4.04%	10.94	$11.21	-0.46	1,625,828	$11.29	$10.77	$11.40	$18.53	$11.03		9.86				$1.11	
thecramerreport	aeis		11.40	11.52	-0.71	2458086	11.64	11.03										
thestree	aeis	-4.04%	$10.94	11.21	-0.46	1627428	11.29	10.77	11.4	-18.53	11.03	4.3556935e7		5.27474483e8				
tickerspy	aeis	-4.04%	$10.94	11.21	-0.46	1,627,428	11.29	10.77	11.40	18.53	11.03		9.1	496.1m	0.00%	$0.00		
tmx-quotemedia	aeis	-4.04%	10.940	11.210	-0.460	1,634,897	11.290	10.770	11.400	18.530	11.030	43,556,935	7.70	476,512,869			1.48	
updown	aeis	-4.04%	$10.94	$11.21	-$0.46	1,607,919	$11.29	$10.77	$11.40	$18.53	$11.03	43.55b	6.24	$527m			1.94	
wallstreetsurvivor	aeis	-4.04%	10.94	11.21	-0.46	1,625,828	11.29	10.77		18.53	11.03		7.70	$497m			1.64	
yahoo-finance	aeis	4.04%	10.94	11.29	0.46	1,627,428	11.29	10.77	11.40	18.53	10.77		5.70	476.50m			1.92	
ycharts-com	aeis	-3.95%	10.95		-0.45					18.53	11.03		5.70	476.98m	0.00%		1.92	
zacks	aeis	(-4.04%)	10.94		-0.46	vol.  1,627,428	11.29	10.77		18.53	10.77		7.08	496.55 m	0.00	0.00	1.61	
advfn	tbnk	-0.10	20.75	20.77	-0.02	22633	20.82	20.62										
barchart	tbnk	-0.10%	20.75	20.77	-0.02	36,381	20.82	20.62	20.77	21.29	16.27		18.69	$251.70 m	1.73%	$0.36	+1.11	
barrons	tbnk	0.10%	20.75	20.77	-0.02	22,633	20.82	20.62				11.37 million		$249.32 million	1.73%	$0.09		
bloomberg	tbnk	-0.096%	20.750	20.770	-0.020	22,633	20.820	20.620		21.29	16.46	11.981mil	18.694	248.596mil	1.445	0.090 regular cash	1.110	
boston-com	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
bostonmerchant	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
business-insider	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
chron	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
cio-com	tbnk	-0.10%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510	18.69	249m	1.7	0.36		
cnn-money	tbnk	-0.72%today&rsquo;s change	20.62data as of 3:59pm et	20.77	-0.15	11,870	20.82	20.62	20.77				18.6	$247.0m	1.75%			
easystockalterts	tbnk	-0.10%	20.75	20.77	-0.02	22633	20.82	20.62	20.77	21.29	16.46		18.69				1.11	
eresearch-fidelity-com	tbnk	-0.10%	20.7500	20.7700	-0.0200	+10.19%	20.8200	20.6200	20.7700	21.2900	16.4600	11,981,000	15.24	$248.85m	$0.090000	06/01/11		
finance-abc7-com	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
finance-abc7chicago-com	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
financial-content	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
finapps-forbes-com	tbnk	-0.1%	$20.75	20.77	-0.02	22,633	20.82	20.62	20.77	21.29	16.46	12 mil	18.7	249 mil	1.7	0.36	1.11	
finviz	tbnk	-0.10%	20.75			9,556			20.77	-2.54%	27.60%	11.98m	18.71	248.82m		0.36	1.11	
fool	tbnk	-0.10%	$20.75	$20.77	-0.02	9,656	$20.82	$20.73	$20.77	$21.29	$16.46		18.70	$248.60m		0.36		
foxbusiness	tbnk		$20.75		-0.02	24,465			$20.77									
google-finance	tbnk	(-0.10%)	20.75	20.77	-0.02	22,633.00	20.82	20.62		21.29	16.46	11.98m	18.73	248.60m	1.73	0.09	1.11	
howthemarketworks	tbnk	-0.096%	20.75	20.77	-0.02	22,633	20.82	20.62	20.77									
hpcwire	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
insidestocks	tbnk	-0.10%	20.75	20.77	-0.02	24465	20.82	20.62										
investopedia	tbnk	-0.10 %	$20.75	20.77	-0.02				20.77									
investorguide	tbnk	-0.10%	20.75	20.77	-0.02		20.82	20.62		21.29	16.46		18.90	231.5m			1.099	
marketintellisearch	tbnk	-0.1 %	$20.75	$20.77	-0.02	4.70k	$20.82	$20.62	$20.77			11.98m	18.71	0.25b	1.73 %		1.11	
marketwatch	tbnk	-0.10%	$20.75	open: 20.77	-0.02	2,500	$20.82	$20.62	$20.77	$21.29	$16.46		18.76	$249.33m	1.73%	0.09	1.11	
minyanville	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
msn-money	tbnk	-0.10%	20.75	20.77	-0.02	22,633	20.82	20.62	20.77	21.29	16.46	11.98 mil	18.86	248.84 mil	1.73%	0.36	1.11	
nasdaq-com	tbnk	0.1%	$ 20.75	$ 20.77	0.02	22,633	$ 20.82	$ 20.62	$ 20.77	$ 21.29	$ 16.46	11,981,000	18.69	$ 248,605,750	1.73 %	$0.360000	$ 1.11	
optimum	tbnk	-0.10%	20.75 ( 4:00 pm edt)	20.77	-0.02	22,633	20.82	20.62	20.77	21.29	16.46	11.98m	18.7	248.6m	1.73	0.36	1.11	
paidcontent	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
pc-quote	tbnk	-0.10%	20.75	20.77	-0.02	24,465	20.82	20.62	20.77	21.29	16.46	11,981,002	18.86364	248,606,000		0.09		
personal-wealth-biz	tbnk	-0.10%	20.75	20.77	-0.02	24,465	20.82	20.62	20.77	21.29	16.46		18.90		1.44	0.30	1.099	
predictwallstreet	tbnk	-0.10%	20.75		-0.02	22,633												
raymond-james	tbnk	-0.10	20.75	20.77	-0.02	22,633	20.82	20.62	20.75	21.29	16.46		18.53				1.12	
renewable-energy-world	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
screamingmedia	tbnk																	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	-0.10%	last trade: 20.75		change: -0.020								p/e ratio: 18.9					
smartmoney	tbnk	(-0.10%)	20.75	$20.77	-0.02	22,633	$20.82	$20.62	$20.77	$21.29	$16.46			248,800	1.73%	$0.09		
stocknod	tbnk	-0.0963%	20.75 usd	20.77	-0.0200	22,633	20.82	20.62	20.77	21.29	16.46	11,980,510						
stockpickr	tbnk	-0.10%	$20.75 -0.02 | -0.10%	20.77	-0.02	22.63k	20.82	20.62	20.77	21.29	16.46							
stocksmart	tbnk	%	$19.63	19.69		1,400	19.7	19.41										
stocktwits	tbnk	0.24%	20.82		+0.05													
streetinsider-com	tbnk	0.1%	20.75	$20.77	-0.02	22,633	$20.82	$20.62	$20.77	$21.29	$16.46		18.69				$1.11	
thecramerreport	tbnk		20.77	20.78	+0.02	3410	20.96	20.76										
thestree	tbnk	-0.1%	$20.75	20.77	-0.02	22633	20.82	20.62	20.77	-21.29	16.46	1.198051e7		2.48595583e8				
tickerspy	tbnk	-0.10%	$20.75	20.77	-0.02	22,633	20.82	20.62	20.77	21.29	16.46		18.9	249.8m	1.73%	$0.09		
tmx-quotemedia	tbnk	-0.10%	20.750	20.770	-0.020	24,465	20.820	20.620	20.770	21.290	16.460	11,980,510	18.70	248,595,583	1.733	0.090 usd	1.11	
updown	tbnk	-0.10%	$20.75	$20.77	-$0.02	22,633	$20.82	$20.62	$20.77	$21.29	$16.46	11.98b	18.68	$249m			1.11	
wallstreetsurvivor	tbnk	-0.10%	20.75	20.77	-0.02	22,633	20.82	20.62		21.29	16.46		18.70	$249m	1.70%	0.24 -	0.97	
yahoo-finance	tbnk	0.10%	20.75	20.77	0.02	22,633	20.82	20.62	20.77	21.29	16.46		18.88	231.55m	1.70%	0.36	1.10	
ycharts-com	tbnk	+0.24%	20.82		+0.05					21.29	16.46		18.76	252.55m	1.70%		1.11	
zacks	tbnk	(-0.10%)	20.75		-0.02	vol.  22,633	20.82	20.62		21.29	16.46		18.71	248.85 m	1.73	0.36	1.11	
advfn	gd	-2.40	68.63	71.02	-1.69	3064158	71.04	68.16										
barchart	gd	-2.40%	68.63	71.02	-1.69	2,725,583	71.04	68.16	70.32	77.28	54.08		10.27	$25.62 b	2.64%	$1.88	+6.92	
barrons	gd	2.40%	68.63	71.02	-1.69	3.056m	71.04	68.16				385.24 million		$26.34 billion	2.74%	$0.47		
bloomberg	gd	-2.403%	68.630	71.020	-1.690	3,064,158	71.040	68.160		78.27	55.46	372.000mil	9.749	25,530.390mil	2.605	0.470 regular cash	7.040	
boston-com	gd	-2.403%	68.63 usd	71.02	-1.690	3,064,158	71.04	68.16	70.32	78.27	55.46	372,000,435						
bostonmerchant	gd	-2.403%	68.63 usd	71.02	-1.690	3,064,158	71.04	68.16	70.32	78.27	55.46	372,000,435						
business-insider	gd	-2.403%	68.63 usd	71.02	-1.690	3,064,158	71.04	68.16	70.32	78.27	55.46	372,000,435						
chron	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
cio-com	gd	-2.40%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435	9.903	26b	2.7	1.88		
cnn-money	gd	-2.40%	68.63	71.02	-1.69	3,058,058	71.04	68.16	70.32				9.9	$25.5b	2.74%			
easystockalterts	gd	-2.38%	68.63	71.02	-1.69	3058058	71.04	68.16	70.32	78.27	55.46		9.90				6.93	
eresearch-fidelity-com	gd	-2.40%	68.6300	71.0200	-1.6900	+12.53%	71.0400	68.1600	70.3200	78.2700	55.4600	372,000,000	1.71	$26.16b	$0.470000	08/05/11		
finance-abc7-com	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
financial-content	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-2.4%	$68.63	71.02	-1.69	3,058,058	71.04	68.16	70.32	78.27	55.46	372 mil	9.8	26 bil	2.7	1.88	7.01	
finviz	gd	-2.40%	68.63			3,052,510			70.32	-11.19%	26.91%	372.00m	10.15	26.16b		1.88	6.93	
fool	gd	-2.40%	$68.63	$71.02	-1.69	3,058,058	$71.04	$68.16	$70.32	$78.27	$55.46		10.30	$25.53b	2.20%	1.88		
foxbusiness	gd		$68.63		-1.69	3,071,154			$70.32									
google-finance	gd	(-2.40%)	68.63	71.02	-1.69	3.06m	71.04	68.16		78.27	55.46	373.36m	9.91	25.62b	2.74	0.47	6.93	
howthemarketworks	gd	-2.403%	68.63	71.02	-1.69	3,058,058	71.04	68.16	70.32									
hpcwire	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
insidestocks	gd	-2.40%	68.63	71.02	-1.69	3064158	71.04	68.16					price earnings ratio: 9.90					
investopedia	gd	-2.40 %	$68.63	71.02	-1.69				70.32									
investorguide	gd	-2.40%	68.63	70.96	-1.69		71.04	68.16		78.27	55.46		10.16	25.530b			6.919	
marketintellisearch	gd	-2.96 %	$68.24	$71.02	-2.08	2900.60k	$71.04	$68.16	$70.32			372.00m	10.15	26.16b	2.67 %		6.93	
marketwatch	gd	-2.40%	$68.63	open: 71.02	-1.69	147,196	$71.04	$68.16	$70.32	$78.27	$55.46		9.76	$26.34b	2.74%	0.47	7.03	
minyanville	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
msn-money	gd	-2.40%	68.63	71.02	-1.69	3.06 mil	71.04	68.16	70.32	78.27	55.46	372.00 mil	9.92	26.16 bil	2.67%	1.88	6.92	
nasdaq-com	gd	2.4%	$ 68.63		1.69	3,058,058	$ 71.04	$ 68.16	$ 70.32	$ 78.27	$ 55.46	372,000,000	9.92	$ 25,530,360,000	2.67 %	$1.880000	$ 6.92	
optimum	gd	-2.40%	68.63 ( 4:02 pm edt)	71.02	-1.69	3,058,058	71.04	68.16	70.32	78.27	55.46	372.00m	9.9	25.5b	2.74	1.88	6.93	
paidcontent	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
pc-quote	gd	-2.40%	68.63	71.02	-1.69	3,071,154	71.04	68.16	70.32	78.27	55.46	385,659,333	10.28179	26,467,800,000		0.47		
personal-wealth-biz	gd	-2.40%	68.63	70.96	-1.69	3,071,154	71.04	68.16	70.32	78.27	55.46		10.16		2.53	1.78	6.919	
predictwallstreet	gd	-2.40%	68.63		-1.69	3,058,058												
raymond-james	gd	-2.40	68.63	71.02	-1.69	3,058,058	71.04	68.16	68.63	78.27	55.46		9.79				7.01	
renewable-energy-world	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
screamingmedia	gd																	
scroli	gd	-2.40%	gd 68.63	71.02	-1.69	2,647,747	71.04	68.16	70.32	78.27	55.46		9.91				6.93	
simple-stock-quotes	gd	-2.40%	last trade: 68.63		change: -1.690								p/e ratio: 10.16					
smartmoney	gd	(-2.40%)	68.63	$71.02	-1.69	3,058,058	$71.04	$68.16	$70.32	$78.27	$55.46			26,159,100	2.67%	$0.47		
stocknod	gd	-2.403%	68.63 usd	71.02	-1.690	3,058,058	71.04	68.16	70.32	78.27	55.46	372,000,435						
stockpickr	gd	-2.40%	$68.63 -1.69 | -2.40%	71.02	-1.69	3.06m	71.04	68.16	70.32	78.27	55.46							
stocksmart	gd	%	$71.85	70.63		288,678	73.97	71.79										
stocktwits	gd	-2.47%	68.58		-1.74													
streetinsider-com	gd	2.4%	68.63	$71.02	-1.69	3,058,058	$71.04	$68.16	$70.32	$78.27	$55.46		9.90				$6.93	
thecramerreport	gd		70.32	70.92	-0.83	1654343	71.09	70.27										
thestree	gd	-2.4%	$68.63	71.02	-1.69	3058058	71.04	68.16	70.32	-78.27	55.46	3.72000435e8		2.646783095e10				
tickerspy	gd	-2.40%	$68.63	71.02	-1.69	3,058,058	71.04	68.16	70.32	78.27	55.46		10.2	26.1b	2.67%	$0.47		
tmx-quotemedia	gd	-2.40%	68.630	71.020	-1.690	3,071,154	71.040	68.160	70.320	78.270	55.460	372,000,435	10.20	25,530,389,854	2.673	0.470 usd	6.92	
updown	gd	-2.40%	$68.63	$71.02	-$1.69	3,054,586	$71.04	$68.16	$70.32	$78.27	$55.46	372.00b	10.17	$26.46b			6.99	
wallstreetsurvivor	gd	-2.40%	68.63	71.02	-1.69	3,064,158	71.04	68.16		78.27	55.46		10.20	$26b	2.70%	1.64 -	6.81	
yahoo-finance	gd	2.40%	68.63	70.96	1.69	3,052,510	71.04	68.16	70.32	78.27	55.46		9.92	25.53b	2.60%	1.88	6.92	
ycharts-com	gd	-2.47%	68.58		-1.74					78.27	55.46		9.91	25.61b	2.67%		6.92	
zacks	gd	(-2.40%)	68.63		-1.69	vol.  3,064,158	71.04	68.16		78.27	55.46		10.15	26.16 b	2.67	1.88	6.93	
advfn	ge	-2.42	18.11	18.47	-0.45	76856140	18.51	18.05										
barchart	ge	-2.42%	18.11	18.47	-0.45	64,006,664	18.51	18.05	18.56	21.33	13.83		14.70	$192.30 b	3.16%	$0.60	+1.20	
barrons	ge	2.42%	18.11	18.47	-0.45	76.779m	18.51	18.05				10.68 billion		$201.93 billion	3.31%	$0.15		
bloomberg	ge	-2.425%	18.110	18.470	-0.450	76,856,140	18.510	18.050		21.65	14.25	10,605.447mil	14.032	191,958.600mil	3.019	0.150 regular cash	1.290	
boston-com	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
bostonmerchant	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
business-insider	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
chron	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,445	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
cio-com	ge	-2.42%	18.11 usd	18.47	-0.4500	76,852,445	18.51	18.05	18.56	21.65	14.25	10,605,447,000	14.49	192b	3.2	0.6		
cnn-money	ge	-2.42%	18.11	18.48	-0.45	76,856,340	18.51	18.05	18.56				14.5	$192.1b	3.31%			
easystockalterts	ge	-2.27%	18.14	18.47	-0.42	74212712	18.51	18.05	18.56	21.65	14.25		14.51				1.25	
eresearch-fidelity-com	ge	-2.42%	18.1100	18.4700	-0.4500	+14.99%	18.5100	18.0500	18.5600	21.6500	14.2500	10,605,447,000	1.33	$196.84b	$0.150000	07/25/11		
finance-abc7-com	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
finance-abc7chicago-com	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
financial-content	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
finapps-forbes-com	ge	-2.4%	$18.11	18.47	-0.45	76,864,716	18.51	18.05	18.56	21.65	14.25	10.6 bil	14.4	192 bil	3.3	0.60	1.26	
finviz	ge	-2.42%	18.11			76,812,912			18.56	-15.09%	30.95%	10.61b	14.39	196.84b		0.60	1.29	
fool	ge	-2.26%	$18.14	$18.47	-0.42	70,471,863	$18.51	$18.05	$18.56	$21.65	$14.25		15.50	$192.38b	2.40%	0.60		
foxbusiness	ge		$18.11		-0.45	76,859,340			$18.56									
google-finance	ge	(-2.42%)	18.11	18.47	-0.45	76.86m	18.51	18.05		21.65	14.25	10.62b	14.07	192.32b	3.31	0.15	1.29	
howthemarketworks	ge	-2.371%	18.12	18.47	-0.44	74,255,096	18.51	18.05	18.56									
hpcwire	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
insidestocks	ge	-2.37%	18.12	18.47	-0.44	56460410	18.51	18.05					price earnings ratio: 13.94					
investopedia	ge	-2.34 %	$18.13	18.47	-0.43				18.56									
investorguide	ge	-2.42%	18.11	18.47	-0.45		18.50	18.05		21.65	14.25		15.48	192.1b			1.199	
marketintellisearch	ge	-2.42 %	$18.11	$18.47	-0.45	76268.40k	$18.51	$18.05	$18.56			10605.45m	14.39	196.84b	3.23 %		1.29	
marketwatch	ge	-2.42%	$18.10	open: 18.47	-0.45	260,450	$18.51	$18.05	$18.56	$21.65	$14.25		14.30	$201.93b	3.31%	0.15	1.27	
minyanville	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
msn-money	ge	-2.42%	18.11	18.47	-0.45	76.86 mil	18.51	18.05	18.56	21.65	14.25	10.61 bil	14.04	196.84 bil	3.23%	0.60	1.27	
nasdaq-com	ge	2.21%	$ 18.15		0.41	70,642,386	$ 18.51	$ 18.05	$ 18.56	$ 21.65	$ 14.25	10,605,447,000	14.29	$ 192,488,863,050	3.23 %	$0.600000	$ 1.27	
optimum	ge	-2.21%	18.15 ( 3:57 pm edt)	18.47	-0.41	71,127,664	18.51	18.05	18.56	21.65	14.25	10.61b	14.5	192.5b	3.31	0.60	1.25	
paidcontent	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
pc-quote	ge	-2.42%	18.11	18.47	-0.45	77,063,803	18.51	18.05	18.56	21.65	14.25	11,103,218,112	14.69767	201,079,280,000		0.15		
personal-wealth-biz	ge	-2.42%	18.11	18.47	-0.45	76,817,608	18.50	18.05	18.56	21.65	14.25		15.48		2.96	0.55	1.199	
predictwallstreet	ge	-1.41%	18.30		-0.26	35,711,286												
raymond-james	ge	-2.42	18.11	18.47	-0.45	76,856,140	18.51	18.05	18.11	21.65	14.25		14.15				1.28	
renewable-energy-world	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
screamingmedia	ge																	
scroli	ge	-2.42%	ge 18.11	18.47	-0.45	66,167,269	18.51	18.05	18.56	21.65	14.25		14.07				1.29	
simple-stock-quotes	ge	-2.21%	last trade: 18.15		change: -0.410								p/e ratio: 15.48					
smartmoney	ge	(-2.42%)	18.11	$18.47	-0.45	76,856,140	$18.51	$18.05	$18.56	$21.65	$14.25			196,837,100	3.23%	$0.15		
stocknod	ge	-2.425%	18.11 usd	18.47	-0.4500	76,852,245	18.51	18.05	18.56	21.65	14.25	10,605,447,000						
stockpickr	ge	-2.21%	$18.15 -0.41 | -2.21%	18.48	-0.41	70.89m	18.51	18.05	18.56	21.65	14.25							
stocksmart	ge	%	$19.165	18.15		4,746,121	19.595	19.105										
stocktwits	ge	-2.42%	18.11		-0.45													
streetinsider-com	ge	2.26%	18.14	$18.47	-0.42	74,212,712	$18.51	$18.05	$18.56	$21.65	$14.25		14.51				$1.25	
thecramerreport	ge		18.56	19.00	-0.40	66834808	19.04	18.50										
thestree	ge	-2.21%	$18.15	18.48	-0.41	70889697	18.51	18.05	18.56	-21.65	14.25	1.0605447e10		2.0107927512e11				
tickerspy	ge	-2.21%	$18.15	18.47	-0.41	71,353,172	18.51	18.05	18.56	21.65	14.25		14.4	196.8b	3.23%	$0.15		
tmx-quotemedia	ge	-2.42%	18.110	18.470	-0.450	76,859,340	18.510	18.050	18.560	21.650	14.250	10,605,447,000	14.50	192,064,645,170	3.233	0.150 usd	1.28	
updown	ge	-2.42%	$18.11	$18.47	-$0.45	76,770,411	$18.51	$18.05	$18.56	$21.65	$14.25	10605.44b	15.73	$201.07b				
wallstreetsurvivor	ge	-2.37%	18.12	18.47	-0.44	74,255,096	18.51	18.05		21.65	14.25		14.50	$197b	3.20%	0.46 -	1.15	
yahoo-finance	ge	2.42%	18.11	18.47	0.45	76,814,411	18.51	18.05	18.56	21.65	14.25		15.10	192.06b	3.10%	0.60	1.20	
ycharts-com	ge	-2.42%	18.11		-0.45					21.65	14.25		14.26	192.06b	3.28%		1.27	
zacks	ge	(-2.42%)	18.11		-0.45	vol.  76,856,140	18.51	18.05		21.65	14.25		14.39	196.84 b	3.23	0.60	1.29	
advfn	supx	-5.58	20.46	21.26	-1.21	53581	21.42	20.33										
barchart	supx	-5.58%	20.46	20.81	-1.21	86,494	21.42	20.33	21.67	27.36	18.70		22.96	$265.57 m			+0.95	
barrons	supx	5.58%	20.46	21.26	-1.21	53,581	21.42	20.33				13.03 million		$278.78 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	-5.584%	20.460	21.260	-1.210	53,581	21.420	20.330		27.53	18.70	12.715mil	26.921	260.143mil			0.760	
boston-com	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
bostonmerchant	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
business-insider	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
chron	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
cio-com	supx	-5.58%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761	21.77	259m				
cnn-money	supx	-5.58%	20.46	21.26	-1.21	53,581	21.42	20.33	21.67				21.8	$259.3m				
easystockalterts	supx	-5.69%	20.46	21.26	-1.21	53581	21.42	20.33	21.67	27.53	18.70		21.77				0.94	
eresearch-fidelity-com	supx	-5.58%	20.4600	21.2600	-1.2100	-20.80%	21.4200	20.3300	21.6700	27.5300	18.7000	12,672,000	12.92	$274.60m				
finance-abc7-com	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
finance-abc7chicago-com	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
financial-content	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
finapps-forbes-com	supx	-5.6%	$20.46	21.26	-1.21	53,581	21.42	20.33	21.67	27.53	18.70	13 mil	26.9	259 mil	0.0	0.00	0.76	
finviz	supx	-5.58%	20.46			53,581			21.67	-25.68%	9.41%	12.67m	23.05	274.56m			0.94	
fool	supx	-5.58%	$20.46	$21.26	-1.21	53,581	$21.42	$20.33	$21.67	$27.53	$18.70		23.20	$260.14m				
foxbusiness	supx		$20.46		-1.21	53,948			$21.67									
google-finance	supx	(-5.58%)	20.46	21.26	-1.21	53,581.00	21.42	20.33		27.53	18.70	12.67m	27.01	259.26m			0.76	
howthemarketworks	supx	-5.584%	20.46	21.26	-1.21	50,516	21.42	20.33	21.67									
hpcwire	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
insidestocks	supx	-5.58%	20.46	20.81	-1.21	53581	21.42	20.33					price earnings ratio: 23.52					
investopedia	supx	-5.58 %	$20.46	21.26	-1.21				21.67									
investorguide	supx	-5.58%	20.46	21.26	-1.21		21.42	20.33		27.53	18.70		23.05	260.1m			0.94	
marketintellisearch	supx	-5.58 %	$20.46	$21.26	-1.21	51.30k	$21.42	$20.33	$21.67			12.67m	23.05	0.27b	0.0 %		0.94	
marketwatch	supx	-5.58%	$20.46	open: 21.26	-1.21	3,141	$21.42	$20.33	$21.67	$27.08	$18.70		21.58	$278.78m			0.95	
minyanville	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
msn-money	supx	-5.58%	20.46	21.26	-1.21	53,581	21.42	20.33	21.67	27.53	18.70	12.67 mil	21.77	274.6 mil			0.76	
nasdaq-com	supx	5.58%	$ 20.46	$ 21.26	1.21	53,581	$ 21.42	$ 20.33	$ 21.67	$ 27.53	$ 18.70	12,985,000	26.92	$ 265,673,100			$ 0.76	
optimum	supx	-5.58%	20.46 ( 4:30 pm edt)	21.26	-1.21	53,581	21.42	20.33	21.67	27.53	18.70	12.67m	21.8	259.3m			0.94	
paidcontent	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
pc-quote	supx	-5.58%	20.46	21.26	-1.21	53,581	21.42	20.33	21.67	27.53	18.70	13,508,128	23.20213	276,376,000				
personal-wealth-biz	supx	-5.58%	20.46	21.26	-1.21	53,948	21.42	20.33	21.67	27.53	18.70		23.05			0.00	0.94	
predictwallstreet	supx	-5.58%	20.46		-1.21	53,581												
raymond-james	supx	-5.58	20.46	21.26	-1.21	53,581	21.42	20.33	20.46	27.53	18.70		21.54				0.95	
renewable-energy-world	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
screamingmedia	supx																	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	-5.58%	last trade: 20.46		change: -1.210								p/e ratio: 23.05					
smartmoney	supx	(-5.58%)	20.46	$21.26	-1.21	53,581	$21.42	$20.33	$21.67	$27.53	$18.70			274,600	0.00%	$0.00		
stocknod	supx	-5.584%	20.46 usd	21.26	-1.210	53,581	21.42	20.33	21.67	27.53	18.70	12,671,761						
stockpickr	supx	-5.58%	$20.46 -1.21 | -5.58%	21.26	-1.21	53.58k	21.42	20.33	21.67	27.53	18.70							
stocksmart	supx	%	$21.15	24.12		10,981	22.06	21.01										
stocktwits	supx	-5.77%	20.42		-1.25													
streetinsider-com	supx	5.58%	20.46	$21.26	-1.21	53,581	$21.42	$20.33	$21.67	$27.53	$18.70		21.77				$0.94	
thecramerreport	supx		21.67	21.77	-0.14	24955	21.96	21.61										
thestree	supx	-5.58%	$20.46	21.26	-1.21	53581	21.42	20.33	21.67	-27.53	18.7	1.2714713e7		2.76371107e8				
tickerspy	supx	-5.58%	$20.46	21.26	-1.21	53,581	21.42	20.33	21.67	27.53	18.70		28.9	277.5m	0.00%	$0.00		
tmx-quotemedia	supx	-5.58%	20.460	21.260	-1.210	53,948	21.420	20.330	21.670	27.530	18.700	12,714,713	23.10	260,143,028			0.94	
updown	supx	-5.58%	$20.46	$21.26	-$1.21	50,440	$21.42	$20.33	$21.67	$27.53	$18.70	12.71b	22.96	$277m				
wallstreetsurvivor	supx	-5.58%	20.46	21.26	-1.21	50,516	21.42	20.33		27.08	18.70		23.10	$275m			0.94	
yahoo-finance	supx	5.58%	20.46	21.26	1.21	53,581	21.42	20.33	21.67	27.53	18.70		21.77	260.13m			0.94	
ycharts-com	supx	-5.77%	20.42		-1.25					27.53	18.70		21.72	265.05m	0.00%		0.94	
zacks	supx	(-5.58%)	20.46		-1.21	vol.  53,581	21.42	20.33		27.53	18.70		28.51	275.53 m	0.00	0.00	.76	
advfn	trow	-6.81	55.97	59.64	-4.09	4777285	59.97	55.46										
barchart	trow	-6.81%	55.97	59.64	-4.09	6,375,504	59.97	55.46	60.06	70.57	42.44		22.38	$14.51 b	2.07%	$1.24	+2.68	
barrons	trow	6.79%	55.98	59.64	-4.08	4.568m	59.97	55.86				265.10 million		$15.67 billion	2.22%	$0.31		
bloomberg	trow	-6.810%	55.970	59.640	-4.090	4,777,285	59.970	55.460		71.29	43.30	256.369mil	19.708	14,348.960mil	2.074	0.310 regular cash	2.840	
boston-com	trow	-6.810%	55.97 usd	59.64	-4.090	4,772,184	59.97	55.46	60.06	71.29	43.30	259,750,308						
bostonmerchant	trow	-6.810%	55.97 usd	59.64	-4.090	4,772,184	59.97	55.46	60.06	71.29	43.30	259,750,308						
business-insider	trow	-6.810%	55.97 usd	59.64	-4.090	4,772,184	59.97	55.46	60.06	71.29	43.30	259,750,308						
chron	trow	-6.810%	55.97 usd	59.64	-4.090	4,770,222	59.97	55.46	60.06	71.29	43.30	259,750,308						
cio-com	trow	-6.81%	55.97 usd	59.64	-4.090	4,770,222	59.97	55.46	60.06	71.29	43.30	259,750,308	20.96	15b	2.1	1.24		
cnn-money	trow	-6.81%	55.97	59.64	-4.09	4,689,348	59.86	55.46	60.06				21.0	$14.5b	2.22%			
easystockalterts	trow	-6.86%	55.97	59.64	-4.09	4687631	59.97	55.46	60.06	71.29	43.30		20.96				2.67	
eresearch-fidelity-com	trow	-6.81%	55.9700	59.6400	-4.0900	+23.91%	59.9700	55.4600	60.0600	71.2900	43.3000	259,750,000	2.68	$15.60b	$0.310000	06/28/11		
finance-abc7-com	trow	-6.810%	55.97 usd	59.64	-4.090	4,687,631	59.97	55.46	60.06	71.29	43.30	259,750,308						
finance-abc7chicago-com	trow	-6.810%	55.97 usd	59.64	-4.090	4,687,631	59.97	55.46	60.06	71.29	43.30	259,750,308						
financial-content	trow	-6.810%	55.97 usd	59.64	-4.090	4,687,631	59.97	55.46	60.06	71.29	43.30	259,750,308						
finapps-forbes-com	trow	-6.8%	$55.97	59.64	-4.09	4,692,732	59.97	55.46	60.06	71.29	43.30	260 mil	19.7	15 bil	2.2	1.24	2.84	
finviz	trow	-6.81%	55.97			4,690,578			60.06	-20.69%	31.88%	259.75m	22.41	15.60b		1.24	2.68	
fool	trow	-6.81%	$55.97	$59.64	-4.09	4,689,848	$59.97	$55.46	$60.06	$71.29	$43.30		22.50	$14.54b	2.00%	1.24		
foxbusiness	trow		$55.97		-4.09	4,817,289			$60.06									
google-finance	trow	(-6.81%)	55.97	59.64	-4.09	4.78m	59.97	55.46		71.29	43.30	256.37m	19.65	14.35b	2.22	0.31	2.85	
howthemarketworks	trow	-6.81%	55.97	59.64	-4.09	4,687,631	59.97	55.46	60.06									
hpcwire	trow	-6.810%	55.97 usd	59.64	-4.090	4,770,222	59.97	55.46	60.06	71.29	43.30	259,750,308						
insidestocks	trow	-6.81%	55.97	59.64	-4.09	4805453	59.97	55.46					price earnings ratio: 20.96					
investopedia	trow	-6.81 %	$55.97	59.64	-4.09				60.06									
investorguide	trow	-6.81%	55.97	59.53	-4.09		59.97	55.46		71.29	43.30		22.40	14.538b			2.681	
marketintellisearch	trow	-6.73 %	$56.02	$59.53	-4.04	4662.90k	$59.97	$55.86	$60.06			259.75m	22.41	15.60b	2.06 %		2.68	
marketwatch	trow	-6.81%	$55.97	open: 59.64	-4.09	115,405	$59.97	$55.86	$60.06	$71.29	$43.30		21.10	$15.67b	2.22%	0.31	2.65	
minyanville	trow	-6.810%	55.97 usd	59.64	-4.090	4,687,631	59.97	55.46	60.06	71.29	43.30	259,750,308						
msn-money	trow	-6.81%	55.97	59.64	-4.09	4.69 mil	59.97	55.46	60.06	71.29	43.30	259.75 mil	20.88	15.6 bil	2.06%	1.24	2.85	
nasdaq-com	trow	6.81%	$ 55.97	$ 59.64	4.09	4,692,732	$ 59.97	$ 55.46	$ 60.06	$ 71.29	$ 43.30	259,750,000	19.64	$ 14,538,207,500	2.06 %	$1.240000	$ 2.85	
optimum	trow	-6.81%	55.97 ( 4:00 pm edt)	59.64	-4.09	4,686,877	59.97	55.46	60.06	71.29	43.30	259.75m	21.0	14.5b	2.22	1.24	2.67	
paidcontent	trow	-6.810%	55.97 usd	59.64	-4.090	4,687,631	59.97	55.46	60.06	71.29	43.30	259,750,308						
pc-quote	trow	-6.81%	55.97	59.64	-4.09	4,805,453	59.97	55.46	60.06	71.29	43.30	278,313,507	22.37687	15,577,207,000		0.31		
personal-wealth-biz	trow	-6.81%	55.97	59.53	-4.09	4,817,289	59.97	55.46	60.06	71.29	43.30		22.40		1.93	1.16	2.681	
predictwallstreet	trow	-6.81%	55.97		-4.09	4,692,732												
raymond-james	trow	-6.81	55.97	59.64	-4.09	4,692,732	59.97	55.46	55.97	71.29	43.30		20.28				2.76	
renewable-energy-world	trow	-6.810%	55.97 usd	59.64	-4.090	4,687,631	59.97	55.46	60.06	71.29	43.30	259,750,308						
screamingmedia	trow																	
scroli	trow	-6.81%	trow 55.97	59.64	-4.09	4,068,934	59.97	55.86	60.06	71.29	43.30		19.65				2.85	
simple-stock-quotes	trow	-6.81%	last trade: 55.97		change: -4.090								p/e ratio: 22.4					
smartmoney	trow	(-6.81%)	55.97	$59.64	-4.09	4,775,323	$59.97	$55.46	$60.06	$71.29	$43.30			15,600,600	2.06%	$0.31		
stocknod	trow	-6.810%	55.97 usd	59.64	-4.090	4,770,222	59.97	55.46	60.06	71.29	43.30	259,750,308						
stockpickr	trow	-6.81%	$55.97 -4.09 | -6.81%	59.64	-4.09	4.69m	59.97	55.46	60.06	71.29	43.30							
stocksmart	trow	%	$59.51	64.16		649,247	61.64	59.43										
stocktwits	trow	-6.81%	55.97		-4.09													
streetinsider-com	trow	6.81%	55.97	$59.64	-4.09	4,687,631	$59.97	$55.46	$60.06	$71.29	$43.30		20.96				$2.67	
thecramerreport	trow		60.06	60.50	+0.09	2404224	61.05	59.61										
thestree	trow	-6.81%	$55.97	59.64	-4.09	4691978	59.97	55.46	60.06	-71.29	43.3	2.59750308e8		1.5577225971e10				
tickerspy	trow	-6.81%	$55.97	59.64	-4.09	4,691,978	59.97	55.46	60.06	71.29	43.30		21.1	15.5b	2.06%	$0.31		
tmx-quotemedia	trow	-6.81%	55.970	59.640	-4.090	4,817,289	59.970	55.460	60.060	71.290	43.300	259,750,308	22.50	14,538,224,739	2.065	0.310 usd	2.67	
updown	trow	-6.81%	$55.97	$59.64	-$4.09	4,686,493	$59.97	$55.86	$60.06	$71.29	$43.30	259.75b	21.62	$15.57b			2.77	
wallstreetsurvivor	trow	-6.81%	55.97	59.64	-4.09	4,687,631	59.97	55.46		71.29	43.30		22.50	$16b	2.10%	1.08 -	2.53	
yahoo-finance	trow	6.81%	55.97	59.53	4.09	4,691,232	59.97	55.46	60.06	71.29	43.30		20.88	14.54b	2.10%	1.24	2.68	
ycharts-com	trow	-6.81%	55.97		-4.09					71.29	43.30		26.28	14.54b	2.25%		2.13	
zacks	trow	(-6.81%)	55.97		-4.09	vol.  4,777,175	59.97	55.46		71.29	43.30		21.07	15.60 b	2.06	1.24	2.85	
advfn	laws	-2.66	19.01	19.31	-0.52	9722	19.52	18.91										
barchart	laws	-2.66%	19.01	19.19	-0.52	12,819	19.52	18.91	19.53	26.91	13.13		17.17	$162.16 m	2.47%	$0.48	+0.77	
barrons	laws	2.66%	19.01	19.31	-0.52	9,722	19.52	18.91				8.54 million		$163.88 million	2.52%	$0.12		
bloomberg	laws	-2.663%	19.010	19.310	-0.520	9,722	19.520	18.910		27.21	13.41	8.531mil	16.110	162.180mil	2.315	0.120 regular cash	1.180	
boston-com	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
bostonmerchant	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
business-insider	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
chron	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
cio-com	laws	-2.66%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325	16.53	162m	2.5	0.48		
cnn-money	laws	-2.66%	19.01	19.31	-0.52	9,722	19.52	18.91	19.53				16.5	$162.2m	2.52%			
easystockalterts	laws	-2.69%	19.01	19.31	-0.52	9722	19.52	18.91	19.53	27.21	13.41		16.53				1.15	
eresearch-fidelity-com	laws	-2.66%	19.0100	19.3100	-0.5200	+11.66%	19.5200	18.9100	19.5300	27.2100	13.4100	8,531,000	8.76	$166.61m	$0.120000	07/14/11		
finance-abc7-com	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
financial-content	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
finapps-forbes-com	laws	-2.7%	$19.01	19.31	-0.52	9,722	19.52	18.91	19.53	27.21	13.41	9 mil		162 mil	2.5	0.48		
finviz	laws	-2.66%	19.01			9,722			19.53	-29.35%	44.86%	8.53m	17.28	162.16m		0.48	1.10	
fool	laws	-2.66%	$19.01	$19.31	-0.52	9,188	$19.52	$18.91	$19.53	$27.21	$13.41		25.20	$162.18m	1.50%	0.48		
foxbusiness	laws		$19.01		-0.52	9,838			$19.53									
google-finance	laws	(-2.66%)	19.01	19.31	-0.52	9,722.00	19.52	18.91		27.21	13.41	8.53m	17.25	162.18m	2.52	0.12	1.10	
howthemarketworks	laws	-2.663%	19.01	19.31	-0.52	9,188	19.52	18.91	19.53									
hpcwire	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
insidestocks	laws	-2.66%	19.01	19.19	-0.52	9838	19.52	18.91										
investopedia	laws	-2.66 %	$19.01	19.31	-0.52				19.53									
investorguide	laws	-2.66%	19.01	19.31	-0.52		19.52	18.91		27.21	13.41		25.23	162.2m			0.774	
marketintellisearch	laws	-2.66 %	$19.01	$19.31	-0.52	4.00k	$19.52	$18.91	$19.53			8.53m	17.75	0.17b	2.46 %		1.10	
marketwatch	laws	-2.66%	$19.01	open: 19.31	-0.52	534	$19.52	$18.91	$19.53	$27.21	$13.41		16.69	$163.88m	2.52%	0.12	1.14	
minyanville	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
msn-money	laws	-2.66%	19.01	19.31	-0.52	9,722	19.52	18.91	19.53	27.21	13.41	8.53 mil	17.28	166.62 mil	2.46%	0.48	0.78	
nasdaq-com	laws	2.66%	$ 19.01	$ 19.31	0.52	9,722	$ 19.52	$ 18.91	$ 19.53	$ 27.21	$ 13.41	8,531,000	24.69	$ 162,174,310	2.46 %	$0.480000	$ 0.77	
optimum	laws	-2.66%	19.01 ( 4:30 pm edt)	19.31	-0.52	9,722	19.52	18.91	19.53	27.21	13.41	8.53m	16.5	162.2m	2.52	0.48	1.15	
paidcontent	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
pc-quote	laws	-2.66%	19.01	19.31	-0.52	9,722	19.52	18.91	19.53	27.21	13.41	8,696,833	17.63636	165,327,000		0.12		
personal-wealth-biz	laws	-2.66%	19.01	19.31	-0.52	9,838	19.52	18.91	19.53	27.21	13.41		25.23		2.25	0.44	0.774	
predictwallstreet	laws	-2.66%	19.01		-0.52	9,722												
raymond-james	laws	-2.66	19.01	19.31	-0.52	9,722	19.52	18.91	19.01	27.21	13.41		17.44				1.09	
renewable-energy-world	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
screamingmedia	laws																	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	-2.66%	last trade: 19.01		change: -0.520								p/e ratio: 25.23					
smartmoney	laws	(-2.66%)	19.01	$19.31	-0.52	9,722	$19.52	$18.91	$19.53	$27.21	$13.41			166,600	2.46%	$0.12		
stocknod	laws	-2.663%	19.01 usd	19.31	-0.5200	9,722	19.52	18.91	19.53	27.21	13.41	8,531,325						
stockpickr	laws	-2.66%	$19.01 -0.52 | -2.66%	19.31	-0.52	9.72k	19.52	18.91	19.53	27.21	13.41							
stocksmart	laws	%	$18.38	25.67		1,256	18.98	18.38										
stocktwits	laws	-1.69%	19.20		-0.33													
streetinsider-com	laws	2.66%	19.01	$19.31	-0.52	9,722	$19.52	$18.91	$19.53	$27.21	$13.41		16.53				$1.15	
thecramerreport	laws		19.53	19.40	+0.13	2656	19.58	19.30										
thestree	laws	-2.66%	$19.01	19.31	-0.52	9722	19.52	18.91	19.53	-27.21	13.41	8531325.0		1.65507705e8				
tickerspy	laws	-2.66%	$19.01	19.31	-0.52	9,188	19.52	18.91	19.53	27.21	13.41		17.8	166.6m	2.46%	$0.12		
tmx-quotemedia	laws	-2.66%	19.010	19.310	-0.520	9,838	19.520	18.910	19.530	27.210	13.410	8,531,325	25.40	162,180,488	2.525	0.120 usd	0.77	
updown	laws	-2.66%	$19.01	$19.31	-$0.52	9,188	$19.52	$18.91	$19.53	$27.21	$13.41	8.53b	24.96	$166m			0.78	
wallstreetsurvivor	laws	-2.66%	19.01	19.31	-0.52	9,188	19.52	18.91		27.21	13.41		25.40	$167m	2.50%	0.32 -	0.81	
yahoo-finance	laws	2.66%	19.01	19.31	0.52	9,722	19.52	18.91	19.53	27.21	13.41		24.56	162.17m	2.50%	0.48	0.77	
ycharts-com	laws	-1.69%	19.20		-0.33					27.21	13.41		24.94	163.78m	2.54%		0.77	
zacks	laws	(-2.66%)	19.01		-0.52	vol.  9,722	19.52	18.91		27.21	13.41		17.28	166.43 m	2.46	0.48	1.13	
advfn	apkt	-6.32	58.51	61.75	-3.95	3811529	61.75	58.28										
barchart	apkt	-6.32%	58.51	61.75	-3.95	5,720,696	61.75	58.28	62.46	84.50	26.00		80.47	$3.85 b			+0.69	
barrons	apkt	6.32%	58.51	61.75	-3.95	3.811m	61.75	58.28				67.92 million		$4.37 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	-6.324%	58.510	61.750	-3.950	3,811,529	61.750	58.280		84.50	26.00	66.514mil	78.013	3,891.745mil			0.750	
boston-com	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,529	61.75	58.28	62.46	84.50	26.00	66,514,194						
bostonmerchant	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,529	61.75	58.28	62.46	84.50	26.00	66,514,194						
business-insider	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,529	61.75	58.28	62.46	84.50	26.00	66,514,194						
chron	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,529	61.75	58.28	62.46	84.50	26.00	66,514,194						
cio-com	apkt	-6.32%	58.51 usd	61.75	-3.950	3,811,529	61.75	58.28	62.46	84.50	26.00	66,514,194	86.04	4b				
cnn-money	apkt	-6.32%	58.51	61.75	-3.95	3,811,529	61.75	58.28	62.46				86.0	$3.9b				
easystockalterts	apkt	-6.40%	58.51	61.75	-3.95	3811329	61.75	58.28	62.46	84.50	26.00		86.04				0.68	
eresearch-fidelity-com	apkt	-6.32%	58.5100	61.7500	-3.9500	+88.81%	61.7500	58.2800	62.4600	84.5000	26.0000	66,514,000	2.21	$4.15b				
finance-abc7-com	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
finance-abc7chicago-com	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
financial-content	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
finapps-forbes-com	apkt	-6.3%	$58.51	61.75	-3.95	3,811,329	61.75	58.28	62.46	84.50	26.00	67 mil	78.0	4 bil	0.0	0.00	0.75	
finviz	apkt	-6.32%	58.51			3,802,529			62.46	-30.76%	125.04%	66.51m	78.01	3.89b			0.75	
fool	apkt	-6.32%	$58.51	$61.75	-3.95	3,801,929	$61.75	$58.28	$62.46	$84.50	$26.00		91.10	$3.89b				
foxbusiness	apkt		$58.51		-3.95	3,812,039			$62.46									
google-finance	apkt	(-6.32%)	58.51	61.75	-3.95	3.81m	61.75	58.28		84.50	26.00	66.51m	77.63	3.89b			0.75	
howthemarketworks	apkt	-6.324%	58.51	61.75	-3.95	3,795,981	61.75	58.28	62.46									
hpcwire	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
insidestocks	apkt	-6.32%	58.51	61.75	-3.95	3812000	61.75	58.28					price earnings ratio: 57.36					
investopedia	apkt	-6.32 %	$58.51	61.75	-3.95				62.46									
investorguide	apkt	-6.32%	58.51	61.35	-3.95		61.75	58.28		84.50	26.00		90.65	3.833b			0.689	
marketintellisearch	apkt	-6.32 %	$58.51	$61.35	-3.95	3761.10k	$61.75	$58.28	$62.46			66.51m	83.28	4.15b	0.0 %		0.75	
marketwatch	apkt	-6.32%	$58.30	open: 61.75	-3.95	14,702	$61.75	$58.28	$62.46	$84.50	$26.00		85.18	$4.37b			0.69	
minyanville	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
msn-money	apkt	-6.32%	58.51	61.75	-3.95	3.81 mil	61.75	58.28	62.46	84.50	26.00	66.51 mil	78.01	4.15 bil			0.75	
nasdaq-com	apkt	6.32%	$ 58.51	$ 61.75	3.95	3,811,329	$ 61.75	$ 58.28	$ 62.46	$ 84.50	$ 26	72,633,000	78.01	$ 4,249,756,830			$ 0.75	
optimum	apkt	-6.32%	58.51 ( 4:30 pm edt)	61.75	-3.95	3,811,229	61.75	58.28	62.46	84.50	26.00	66.51m	86.0	3.9b			0.68	
paidcontent	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
pc-quote	apkt	-6.32%	58.51	61.75	-3.95	3,811,329	61.75	58.28	62.46	84.50	26.00	70,435,951	82.61333	4,121,208,000				
personal-wealth-biz	apkt	-6.32%	58.51	61.35	-3.95	3,812,039	61.75	58.28	62.46	84.50	26.00		90.65			0.00	0.689	
predictwallstreet	apkt	-6.32%	59.81		-3.95	3,811,329												
raymond-james	apkt	-6.32	58.51	61.75	-3.95	3,811,329	61.75	58.28	58.51	84.50	26.00		71.35				0.82	
renewable-energy-world	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
screamingmedia	apkt																	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	-6.32%	last trade: 58.51		change: -3.950								p/e ratio: 90.65					
smartmoney	apkt	(-6.32%)	58.51	$61.75	-3.95	3,811,329	$61.75	$58.28	$62.46	$84.50	$26.00			4,154,500	0.00%	$0.00		
stocknod	apkt	-6.324%	58.51 usd	61.75	-3.950	3,811,329	61.75	58.28	62.46	84.50	26.00	66,514,194						
stockpickr	apkt	-6.32%	$58.51 -3.95 | -6.32%	61.75	-3.95	3.80m	61.75	58.28	62.46	84.50	26.00							
stocksmart	apkt	%	$72.45	54.14		162,301	77.48	72.28										
stocktwits	apkt	-6.34%	58.50		-3.96													
streetinsider-com	apkt	6.32%	58.51	$61.75	-3.95	3,811,329	$61.75	$58.28	$62.46	$84.50	$26.00		86.04				$0.68	
thecramerreport	apkt		62.46	62.00	+0.50	2258307	63.00	61.11										
thestree	apkt	-6.32%	$58.51	61.75	-3.95	3801929	61.75	58.28	62.46	-84.5	26.0	6.6514194e7		4.12121946e9				
tickerspy	apkt	-6.32%	$58.51	61.75	-3.95	3,811,329	61.75	58.28	62.46	84.50	26.00		83.3	4.1b	0.00%	$0.00		
tmx-quotemedia	apkt	-6.32%	58.510	61.750	-3.950	3,812,039	61.750	58.280	62.460	84.500	26.000	66,514,194	84.40	3,891,745,491			0.74	
updown	apkt	-6.32%	$58.51	$61.75	-$3.95	3,797,027	$61.75	$58.28	$62.46	$84.50	$26.00	66.51b	75.83	$4.12b				
wallstreetsurvivor	apkt	-6.32%	58.51	61.75	-3.95	3,795,981	61.75	58.28										
yahoo-finance	apkt	6.32%	58.51	61.35	3.95	3,811,329	61.75	58.28	62.46	84.50	26.00		84.92	3.83b			0.69	
ycharts-com	apkt	-6.34%	58.50		-3.96					84.50	26.00		78.00	4.25b	0.00%		0.75	
zacks	apkt	(-6.32%)	58.51		-3.95	vol.  3,811,329	61.75	58.28		84.50	26.00		81.12	4.54 b	0.00	0.00	.77	
advfn	ibm	-0.86	181.35	182.01	-1.58	5710130	182.91	180.93										
barchart	ibm	-0.84%	181.40	182.08	-1.53	4,647,638	182.91	180.93	182.93	185.63	120.72		14.81	$221.22 b	1.63%	$3.00	+11.92	
barrons	ibm	0.86%	181.35	182.01	-1.58	5.710m	182.91	180.93				1.29 billion		$224.29 billion	1.65%	$0.75		
bloomberg	ibm	-0.864%	181.350	182.010	-1.580	5,709,730	182.910	180.930		185.63	122.28	1,194.278mil	14.718	216,379.300mil	1.484	0.750 regular cash	12.310	
boston-com	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
bostonmerchant	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
business-insider	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
chron	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
cio-com	ibm	-0.89%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200	14.78	220b	1.6	3		
cnn-money	ibm	-0.86%today&rsquo;s change	181.35data as of 4:00pm et	182.01	-1.58	5,709,930	182.91	180.93	182.93				14.8	$219.7b	1.65%			
easystockalterts	ibm	-0.82%	181.44	182.01	-1.49	5158446	182.91	180.93	182.93	185.63	110.00		14.79				12.27	
eresearch-fidelity-com	ibm	-0.86%	181.3500	182.0100	-1.5800	+42.46%	182.9100	180.9300	182.9300	185.6300	122.2800	1,211,200,000	3.61	$221.56b	$0.750000	09/10/11		
finance-abc7-com	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
financial-content	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
finapps-forbes-com	ibm	-0.9%	$181.35	182.01	-1.58	5,710,732	182.91	180.93	182.93	185.63	122.28	1.21 bil	14.7	220 bil	1.7	3.00	12.31	
finviz	ibm	-0.86%	181.35			5,697,219			182.93	-2.31%	50.22%	1.21b	14.86	221.56b		3.00	12.31	
fool	ibm	-0.74%	$181.58	$182.01	-1.35	4,991,022	$182.91	$180.93	$182.93	$185.63	$122.28		15.10	$219.93b	1.80%	3.00		
foxbusiness	ibm		$181.35		-1.58	5,710,730			$182.93									
google-finance	ibm	(-0.86%)	181.35	182.01	-1.58	5.71m	182.91	180.93		185.63	122.28	1.22b	14.74	221.16b	1.65	0.75	12.31	
howthemarketworks	ibm	-0.886%	181.31	182.01	-1.62	5,708,980	182.91	180.93	182.93									
hpcwire	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
insidestocks	ibm	-0.83%	181.42	182.08	-1.51	3864527	182.91	180.93					price earnings ratio: 14.51					
investopedia	ibm	-0.77 %	$181.52	182.01	-1.41				182.93									
investorguide	ibm	-0.86%	181.35	182.01	-1.58		182.90	180.93		185.63	122.28		14.85	215.8b			12.315	
marketintellisearch	ibm	-0.89 %	$181.31	$182.01	-1.62	5632.60k	$182.91	$180.93	$182.93			1211.20m	14.86	221.56b	1.64 %		12.31	
marketwatch	ibm	-0.86%	$181.31	open: 182.01	-1.58	34,400	$182.91	$180.93	$182.93	$185.63	$122.28		14.41	$224.29b	1.65%	0.75	12.59	
minyanville	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
msn-money	ibm	-0.86%	181.35	182.01	-1.58	5.71 mil	182.91	180.93	182.93	185.63	122.28	1.21 bil	14.80	221.56 bil	1.64%	3.00	12.31	
nasdaq-com	ibm	0.72%	$ 181.62		1.31	4,973,994	$ 182.91	$ 180.93	$ 182.93	$ 185.63	$ 122.28	1,211,200,000	14.75	$ 219,978,144,000	1.64 %	$3.000000	$ 12.31	
optimum	ibm	-0.74%	181.58 ( 3:57 pm edt)	182.01	-1.35	4,986,165	182.91	180.93	182.93	185.63	110.00	1.21b	14.8	219.9b	1.65	3.00	12.27	
paidcontent	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
pc-quote	ibm	-0.86%	181.35	182.01	-1.58	5,737,740	182.91	180.93	182.93	185.63	122.28	1,277,622,112	14.99592	231,696,770,000		0.75		
personal-wealth-biz	ibm	-0.86%	181.35	182.01	-1.58	5,697,819	182.90	180.93	182.93	185.63	122.28		14.85		1.48	2.70	12.315	
predictwallstreet	ibm	-0.86%	181.35		-1.58	5,710,130												
raymond-james	ibm	-0.86	181.35	182.01	-1.58	5,710,130	182.91	180.93	181.35	185.63	122.28		14.53				12.48	
renewable-energy-world	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
screamingmedia	ibm																	
scroli	ibm	-0.89%	ibm 181.31	182.01	-1.62	4,695,301	182.91	180.93	182.93	185.63	122.28		14.73				12.31	
simple-stock-quotes	ibm	-0.86%	last trade: 181.35		change: -1.580								p/e ratio: 14.85					
smartmoney	ibm	(-0.86%)	181.35	$182.01	-1.58	5,710,130	$182.91	$180.93	$182.93	$185.63	$122.28			221,564,900	1.64%	$0.75		
stocknod	ibm	-0.8856%	181.31 usd	182.01	-1.620	5,708,980	182.91	180.93	182.93	185.63	97.35	1,211,200,200						
stockpickr	ibm	-0.74%	$181.58 -1.35 | -0.74%	182.01	-1.35	4.98m	182.91	180.93	182.93	185.63	122.28							
stocksmart	ibm	%	$166.71	146.69		318,384	169.55	166.51										
stocktwits	ibm	-0.87%	181.34		-1.59													
streetinsider-com	ibm	0.81%	181.44	$182.01	-1.49	5,158,446	$182.91	$180.93	$182.93	$185.63	$110.00		14.79				$12.27	
thecramerreport	ibm		182.93	182.94	-0.77	4279594	184.05	182.65										
thestree	ibm	-0.74%	$181.58	182.01	-1.35	4,978,036	182.91	180.93	182.93	-186	122	1,211,200,200		222,497,476,740				
tickerspy	ibm	-0.76%	$181.54	182.01	-1.39	4,996,337	182.91	180.93	182.93	185.63	122.28		14.9	221.5b	1.64%	$0.75		
tmx-quotemedia	ibm	-0.86%	181.350	182.010	-1.580	5,710,730	182.910	180.930	182.930	185.630	122.280	1,211,200,200	14.90	219,651,156,270	1.640	0.750 usd	12.27	
updown	ibm	-0.86%	$181.35	$182.01	-$1.58	5,709,430	$182.91	$180.93	$182.93	$185.63	$122.28	1211.20b	15.20	$222.49b			12.09	
wallstreetsurvivor	ibm	-0.89%	181.31	182.01	-1.62	5,708,980	182.91	180.93		185.63	122.28		14.90	$222b	1.60%	2.50 -	11.52	
yahoo-finance	ibm	0.86%	181.35	182.01	1.58	5,697,219	182.91	180.93	182.93	185.63	122.28		14.73	215.81b	1.60%	3.00	12.32	
ycharts-com	ibm	-0.87%	181.34		-1.59					185.63	122.28		14.80	219.64b	1.61%		12.25	
zacks	ibm	(-0.86%)	181.35		-1.58	vol.  5,710,130	182.91	180.93		185.63	122.28		14.75	221.56 b	1.64	3.00	12.4	
advfn	hd	-2.10	35.625	36.31	-0.765	12081556	36.36	35.55										
barchart	hd	-2.09%	35.63	36.31	-0.76	9,653,121	36.36	35.55	36.39	38.82	26.29		17.54	$56.94 b	2.73%	$1.00	+2.09	
barrons	hd	2.10%	35.625	36.31	-0.765	12.082m	36.36	35.55				1.66 billion		$58.15 billion	2.81%	$0.25		
bloomberg	hd	-2.102%	35.625	36.310	-0.765	12,081,556	36.360	35.550		39.38	27.10	1,592.245mil	17.034	56,683.930mil	2.717	0.250 regular cash	2.090	
boston-com	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
business-insider	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
chron	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
cio-com	hd	-2.14%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349	17.04	57b	2.7	1		
cnn-money	hd	-2.10%today&rsquo;s change	35.63data as of 4:00pm et	36.31	-0.77	12,081,556	36.36	35.55	36.39				17.0	$56.7b	2.81%			
easystockalterts	hd	-2.12%	35.62	36.31	-0.77	11551561	36.36	35.55	36.39	39.38	18.00		17.04				2.09	
eresearch-fidelity-com	hd	-2.10%	35.6250	36.3100	-0.7650	+25.53%	36.3600	35.5500	36.3900	39.3800	27.1000	1,592,245,000	2.90	$57.94b	$0.250000	06/30/11		
finance-abc7-com	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
financial-content	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-2.1%	$35.62	36.31	-0.76	12,082,655	36.36	35.55	36.39	39.38	27.10	1.59 bil	17.0	57 bil	2.8	1.00	2.09	
finviz	hd	-2.10%	35.63			12,058,272			36.39	-8.23%	35.51%	1.59b	17.41	57.94b		1.00	2.09	
fool	hd	-2.10%	$35.63	$36.31	-0.76	11,525,446	$36.36	$35.55	$36.39	$39.38	$27.10		17.50	$56.72b	3.20%	1.00		
foxbusiness	hd		$35.62		-0.76	12,081,556			$36.39									
google-finance	hd	(-2.10%)	35.62	36.31	-0.76	12.08m	36.36	35.55		39.38	27.10	1.59b	17.06	56.72b	2.81	0.25	2.09	
howthemarketworks	hd	-2.143%	35.61	36.31	-0.78	12,081,051	36.36	35.55	36.39									
hpcwire	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
insidestocks	hd	-2.12%	35.62	36.31	-0.77	8220117	36.36	35.55					price earnings ratio: 17.04					
investopedia	hd	-2.06 %	$35.64	36.31	-0.75				36.39									
investorguide	hd	-2.14%	35.61	36.31	-0.78		36.36	35.55		39.38	27.10		17.48	56.700b			2.082	
marketintellisearch	hd	-2.14 %	$35.61	$36.31	-0.78	11954.70k	$36.36	$35.55	$36.39			1592.25m	17.41	57.94b	2.75 %		2.09	
marketwatch	hd	-2.10%	$35.58	open: 36.31	-0.77	72,724	$36.36	$35.55	$36.39	$39.38	$27.10		16.76	$58.15b	2.81%	0.25	2.13	
minyanville	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
msn-money	hd	-2.10%	35.63	36.31	-0.76	12.08 mil	36.36	35.55	36.39	39.38	27.10	1.59 bil	17.13	57.94 bil	2.75%	1.00	2.09	
nasdaq-com	hd	2.03%	$ 35.65		0.74	11,051,867	$ 36.36	$ 35.55	$ 36.39	$ 39.38	$ 27.10	1,598,069,000	17.06	$ 56,971,159,850	2.75 %	$1.000000	$ 2.09	
optimum	hd	-2.03%	35.65 ( 3:57 pm edt)	36.31	-0.74	11,121,964	36.36	35.55	36.39	39.38	18.00	1.59b	17.1	56.8b	2.81	1.00	2.09	
paidcontent	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
pc-quote	hd	-2.12%	35.625	36.31	-0.77	12,155,776	36.36	35.55	36.39	39.38	27.10	1,638,056,982	17.62019	58,355,780,000		0.25		
personal-wealth-biz	hd	-2.10%	35.625	36.31	-0.765	12,058,272	36.36	35.55	36.39	39.38	27.10		17.48		2.67	0.972	2.082	
predictwallstreet	hd	-2.10%	35.63		-0.77	12,081,556												
raymond-james	hd	-2.10	35.63	36.31	-0.77	12,081,556	36.36	35.55	35.63	39.38	27.10		16.96				2.10	
renewable-energy-world	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
screamingmedia	hd																	
scroli	hd	-2.14%	hd 35.61	36.31	-0.78	10,340,394	36.36	35.55	36.39	39.38	27.10		17.05				2.09	
simple-stock-quotes	hd	-2.10%	last trade: 35.62		change: -0.765								p/e ratio: 17.48					
smartmoney	hd	(-2.10%)	35.62	$36.31	-0.76	12,081,556	$36.36	$35.55	$36.39	$39.38	$27.10			57,941,800	2.75%	$0.25		
stocknod	hd	-2.143%	35.61 usd	36.31	-0.7800	12,081,251	36.36	35.55	36.39	39.38	18.00	1,592,245,349						
stockpickr	hd	-2.03%	$35.65 -0.74 | -2.03%	36.30	-0.74	11.13m	36.36	35.55	36.39	39.38	27.10							
stocksmart	hd	%	$35.45	34.85		932,192	36.26	35.4										
stocktwits	hd	-2.12%	35.62		-0.77													
streetinsider-com	hd	2.12%	35.62	$36.31	-0.77	11,551,561	$36.36	$35.55	$36.39	$39.38	$18.00		17.04				$2.09	
thecramerreport	hd		36.39	36.59	-0.26	9751923	36.93	36.37										
thestree	hd	-2.03%	$35.65	36.3	-0.74	11128269	36.36	35.55	36.39	-39.38	27.1	1.592245349e9		5.8355792041e10				
tickerspy	hd	-2.06%	$35.64	36.31	-0.75	11,150,023	36.36	35.55	36.39	39.38	27.10		17.5	58.1b	2.75%	$0.25		
tmx-quotemedia	hd	-2.10%	35.625	36.310	-0.765	12,081,556	36.360	35.550	36.390	39.380	27.100	1,592,245,349	17.40	56,723,740,558	2.748	0.250 usd	2.09	
updown	hd	-2.09%	$35.63	$36.31	-$0.76	12,078,856	$36.36	$35.55	$36.39	$39.38	$27.10	1592.24b	17.43	$58.35b				
wallstreetsurvivor	hd	-2.14%	35.61	36.31	-0.78	12,081,051	36.36	35.55		39.38	27.10		17.40	$58b	2.70%	0.95 -	2.01	
yahoo-finance	hd	2.10%	35.63	36.31	0.76	12,058,272	36.36	35.55	36.39	39.38	27.10		17.11	56.72b	2.70%	1.00	2.08	
ycharts-com	hd	-2.12%	35.62		-0.77					39.38	27.10		17.13	56.92b	2.76%		2.08	
zacks	hd	(-2.12%)	35.63		-0.77	vol.  12,081,256	36.36	35.55		39.38	27.10		17.41	57.94 b	2.75	1.00	2.09	
advfn	he	-1.72	24.06	24.37	-0.42	393273	24.43	24.035										
barchart	he	-1.72%	24.06	24.37	-0.42	393,273	24.43	24.03	24.48	26.07	21.05		20.24	$2.28 b	5.02%	$1.24	+1.22	
barrons	he	1.72%	24.06	24.37	-0.42	391,191	24.43	24.035				93.69 million		$2.35 billion	5.15%	$0.31		
bloomberg	he	-1.716%	24.060	24.370	-0.420	393,273	24.430	24.035		26.40	21.77	95.324mil	19.721	2,293.492mil	5.150	0.310 regular cash	1.220	
boston-com	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
bostonmerchant	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
business-insider	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
chron	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
cio-com	he	-1.72%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855	19.72	2b	5	1.24		
cnn-money	he	-1.72%	24.06	24.37	-0.42	393,273	24.43	24.04	24.48				19.7	$2.3b	5.15%			
easystockalterts	he	-1.72%	24.06	24.37	-0.42	393273	24.43	24.04	24.48	26.40	21.77		19.72				1.22	
eresearch-fidelity-com	he	-1.72%	24.0600	24.3700	-0.4200	-0.16%	24.4300	24.0350	24.4800	26.4000	21.7700	95,324,000	10.91	$2.33b	$0.310000	06/14/11		
finance-abc7-com	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
financial-content	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
finapps-forbes-com	he	-1.7%	$24.06	24.37	-0.42	393,273	24.43	24.03	24.48	26.40	21.77	95 mil	19.7	2 bil	5.2	1.24	1.22	
finviz	he	-1.72%	24.06			393,273			24.48	-7.70%	14.33%	95.32m	19.72	2.29b		1.24	1.22	
fool	he	-1.72%	$24.06	$24.37	-0.42	391,191	$24.43	$24.03	$24.48	$26.40	$21.77		20.20	$2.29b	6.30%	1.24		
foxbusiness	he		$24.06		-0.42	399,845			$24.48									
google-finance	he	(-1.72%)	24.06	24.37	-0.42	393,273.00	24.43	24.03		26.40	21.77	95.32m	19.73	2.29b	5.15	0.31	1.22	
howthemarketworks	he	-1.716%	24.06	24.37	-0.42	391,191	24.43	24.035	24.48									
hpcwire	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
insidestocks	he	-1.72%	24.06	24.37	-0.42	391191	24.43	24.03										
investopedia	he	-1.72 %	$24.06	24.37	-0.42				24.48									
investorguide	he	-1.72%	24.06	24.37	-0.42		24.43	24.035		26.40	21.77		20.07	2.293b			1.22	
marketintellisearch	he	-1.72 %	$24.06	$24.37	-0.42	359.60k	$24.43	$24.04	$24.48			95.32m	20.07	2.33b	5.07 %		1.22	
marketwatch	he	-1.72%	$24.06	open: 24.37	-0.42	13,053	$24.43	$24.04	$24.48	$26.40	$21.77		19.94	$2.35b	5.15%	0.31	1.21	
minyanville	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
msn-money	he	-1.72%	24.06	24.37	-0.42	393,273	24.43	24.04	24.48	26.40	21.77	95.32 mil	19.56	2.33 bil	5.07%	1.24	1.22	
nasdaq-com	he	1.72%	$ 24.06		0.42	393,273	$ 24.43	$ 24.035	$ 24.48	$ 26.40	$ 21.77	95,324,000	19.72	$ 2,293,495,440	5.07 %	$1.240000	$ 1.22	
optimum	he	-1.72%	24.06 ( 4:15 pm edt)	24.37	-0.42	393,273	24.43	24.04	24.48	26.40	21.77	95.32m	19.7	2.3b	5.15	1.24	1.22	
paidcontent	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
pc-quote	he	-1.72%	24.06	24.37	-0.42	393,273	24.43	24.035	24.48	26.40	21.77	97,784,094	20.07317	2,352,685,000		0.31		
personal-wealth-biz	he	-1.72%	24.06	24.37	-0.42	399,845	24.43	24.035	24.48	26.40	21.77		20.07		5.07	1.24	1.22	
predictwallstreet	he	-1.72%	24.06		-0.42	393,273												
raymond-james	he	-1.72	24.06	24.37	-0.42	393,273	24.43	24.04	24.06	26.40	21.77		19.72				1.22	
renewable-energy-world	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
screamingmedia	he																	
scroli	he	%	he			0												
simple-stock-quotes	he	-1.72%	last trade: 24.06		change: -0.420								p/e ratio: 20.07					
smartmoney	he	(-1.72%)	24.06	$24.37	-0.42	393,273	$24.43	$24.04	$24.48	$26.40	$21.77			2,333,500	5.07%	$0.31		
stocknod	he	-1.716%	24.06 usd	24.37	-0.4200	393,273	24.43	24.04	24.48	26.40	21.77	95,323,855						
stockpickr	he	-1.72%	$24.06 -0.42 | -1.72%	24.40	-0.42	393.27k	24.43	24.04	24.48	26.40	21.77							
stocksmart	he	%	$24.36	23		17,359	24.82	24.36										
stocktwits	he	-1.63%	24.08		-0.40													
streetinsider-com	he	1.72%	24.06	$24.37	-0.42	393,273	$24.43	$24.04	$24.48	$26.40	$21.77		19.72				$1.22	
thecramerreport	he		24.48	24.65	-0.21	215172	24.71	24.45										
thestree	he	-1.72%	$24.06	24.4	-0.42	393273	24.43	24.04	24.48	-26.4	21.77	9.5323855e7		2.35354598e9				
tickerspy	he	-1.72%	$24.06	24.37	-0.42	393,273	24.43	24.04	24.48	26.40	21.77		19.9	2.3b	5.07%	$0.31		
tmx-quotemedia	he	-1.72%	24.060	24.370	-0.420	399,845	24.430	24.035	24.480	26.400	21.770	95,323,855	20.10	2,293,491,951	5.154	0.310 usd	1.22	
updown	he	-1.72%	$24.06	$24.37	-$0.42	379,734	$24.43	$24.04	$24.48	$26.40	$21.77	95.32b	20.20	$2.35b			1.22	
wallstreetsurvivor	he	-1.72%	24.06	24.37	-0.42	391,191	24.43	24.04		26.40	21.77		20.10	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	1.72%	24.06	24.37	0.42	393,273	24.43	24.04	24.48	26.40	21.77		19.72	2.29b	5.00%	1.24	1.22	
ycharts-com	he	-1.63%	24.08		-0.40					26.40	21.77		19.74	2.29b	5.08%		1.22	
zacks	he	(-1.72%)	24.06		-0.42	vol.  393,273	24.43	24.04		26.40	21.77		20.07	2.33 b	5.07	1.24	1.22	
advfn	ajg	2.32	28.22	27.87	0.64	1500877	28.98	27.57										
barchart	ajg	+2.32%	28.22	27.87	+0.64	1,500,877	28.98	27.57	27.58	31.21	23.21		19.27	$3.06 b	4.79%	$1.32	+1.51	
barrons	ajg	2.32%	28.22	27.87	+0.64	1.486m	28.98	27.57				105.10 million		$3.08 billion	4.68%	$0.33		
bloomberg	ajg	2.321%	28.220	27.870	0.640	1,500,877	28.980	27.570		31.92	24.30	110.263mil	20.750	3,111.622mil	4.607	0.330 regular cash	1.360	
boston-com	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
bostonmerchant	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
business-insider	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
chron	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
cio-com	ajg	+2.32%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000	19.87	3b	4.8	1.32		
cnn-money	ajg	+2.32%	28.22	27.82	+0.64	1,501,677	28.98	27.57	27.58				19.9	$3.1b	4.68%			
easystockalterts	ajg	2.30%	28.22	27.87	+0.64	1500877	28.98	27.57	27.58	31.92	24.30		19.87				1.42	
eresearch-fidelity-com	ajg	2.32%	28.2200	27.8700	0.6400	+5.47%	28.9800	27.5700	27.5800	31.9200	24.3000	111,625,000	2.75	$3.08b	$0.330000	10/14/11		
finance-abc7-com	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
finance-abc7chicago-com	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
financial-content	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
finapps-forbes-com	ajg	2.3%	$28.22	27.87	0.64	1,500,877	28.98	27.57	27.58	31.92	24.30	112 mil	19.3	3 bil	4.7	1.32	1.46	
finviz	ajg	2.32%	28.22			1,496,077			27.58	-9.57%	21.57%	111.63m	20.16	3.15b		1.32	1.40	
fool	ajg	+2.32%	$28.22	$27.87	0.64	1,485,922	$28.98	$27.57	$27.58	$31.92	$24.30		18.10	$3.11b	5.40%	1.32		
foxbusiness	ajg		$28.22		+0.64	1,502,914			$27.58									
google-finance	ajg	(2.32%)	28.22	27.87	+0.64	1.50m	28.98	27.57		31.92	24.30	110.07m	20.10	3.11b	4.68	0.33	1.40	
howthemarketworks	ajg	2.321%	28.22	27.87	0.64	1,485,922	28.98	27.57	27.58									
hpcwire	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
insidestocks	ajg	+2.32%	28.22	27.87	+0.64	1487959	28.98	27.57					price earnings ratio: 18.44					
investopedia	ajg	+2.32 %	$28.22	27.87	+0.64				27.58									
investorguide	ajg	+2.32%	28.22	27.87	+0.64		28.98	27.57		31.92	24.30		18.28	3.112b			1.509	
marketintellisearch	ajg	2.32 %	$28.22	$27.87	0.64	1469.70k	$28.98	$27.57	$27.58			111.63m	19.70	3.08b	4.79 %		1.40	
marketwatch	ajg	+2.32%	$28.22	open: 27.87	+0.64	30,790	$28.98	$27.57	$27.58	$31.92	$24.30		20.85	$3.08b	4.68%	0.33	1.35	
minyanville	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
msn-money	ajg	+2.32%	28.22	27.87	+0.64	1.5 mil	28.98	27.57	27.58	31.92	24.30	111.63 mil	19.87	3.08 bil	4.79%	1.32	1.51	
nasdaq-com	ajg	2.32%	$ 28.22		0.64	1,500,877	$ 28.98	$ 27.57	$ 27.58	$ 31.92	$ 24.30	110,300,000	19.33	$ 3,112,666,000	4.79 %	$1.320000	$ 1.46	
optimum	ajg	+2.32%	28.22 ( 4:15 pm edt)	27.87	+0.64	1,500,877	28.98	27.57	27.58	31.92	24.30	110.26m	19.9	3.1b	4.68	1.32	1.42	
paidcontent	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
pc-quote	ajg	2.32%	28.22	27.87	0.64	1,500,877	28.98	27.57	27.58	31.92	24.30	108,974,798	19.40141	3,075,269,000		0.33		
personal-wealth-biz	ajg	+2.32%	28.22	27.87		1,502,914	28.98	27.57	27.58	31.92	24.30		18.28		4.71	1.30	1.509	
predictwallstreet	ajg	+2.32%	28.22		+0.64	1,500,877												
raymond-james	ajg	2.32	28.22	27.87	0.64	1,500,877	28.98	27.57	28.22	31.92	24.30		20.01				1.41	
renewable-energy-world	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
screamingmedia	ajg																	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	+2.32%	last trade: 28.22		change: 0.640								p/e ratio: 18.28					
smartmoney	ajg	(2.32%)	28.22	$27.87	0.64	1,500,877	$28.98	$27.57	$27.58	$31.92	$24.30			3,041,100	4.79%	$0.33		
stocknod	ajg	+2.321%	28.22 usd	27.87	+0.6400	1,500,877	28.98	27.57	27.58	31.92	24.30	110,263,000						
stockpickr	ajg	2.32%	$28.22 0.64 | 2.32%	27.82	0.64	1.50m	28.98	27.57	27.58	31.92	24.30							
stocksmart	ajg	%	$28.335	29.12		69,116	28.72	28.3										
stocktwits	ajg	2.36%	28.23		+0.65													
streetinsider-com	ajg	2.32%	28.22	$27.87	+0.64	1,500,877	$28.98	$27.57	$27.58	$31.92	$24.30		19.87				$1.42	
thecramerreport	ajg		27.58	27.56	+0.03	474932	27.84	27.51										
thestree	ajg	2.32%	$28.22	27.82	0.64	1496077	28.98	27.57	27.58	-31.92	24.3	1.10263e8		3.03774565e9				
tickerspy	ajg	2.32%	$28.22	27.87	+0.64	1,500,877	28.98	27.57	27.58	31.92	24.30		19.4	3.0b	4.79%	$0.33		
tmx-quotemedia	ajg	2.32%	28.220	27.870	0.640	1,502,914	28.980	27.570	27.580	31.920	24.300	110,263,000	18.10	3,111,621,860	4.678	0.330 usd	1.52	
updown	ajg	2.32%	$28.22	$27.87	$0.64	1,470,087	$28.98	$27.57	$27.58	$31.92	$24.30	110.26b	18.32	$3.03b			1.50	
wallstreetsurvivor	ajg	2.32%	28.22	27.87	0.64	1,485,922	28.98	27.57		31.92	24.30		18.10	$3b	4.80%	1.28 -	1.66	
yahoo-finance	ajg	2.32%	28.22	27.87	0.64	1,500,877	28.98	27.57	27.58	31.92	24.30		18.70	3.11b	4.80%	1.32	1.51	
ycharts-com	ajg	+2.36%	28.23		+0.65					31.92	24.30		18.57	3.07b	4.69%		1.52	
zacks	ajg	(2.32%)	28.22		0.64	vol.  1,500,877	28.98	27.57		31.92	24.30		19.02	3.08 b	4.79	1.32	1.45	
advfn	ziop	-2.97	5.56	5.7	-0.17	510376	5.72	5.55										
barchart	ziop	-2.97%	5.56	5.70	-0.17	749,181	5.72	5.55	5.73	7.85	3.45		0.00	$365.57 m			-0.97	
barrons	ziop	2.97%	5.56	5.70	-0.17	510,376	5.72	5.55				46.00 million		$398.25 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-2.967%	5.560	5.700	-0.170	510,376	5.720	5.550		7.85	3.45	66.338mil		368.840mil			-0.970	
boston-com	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
bostonmerchant	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
business-insider	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
chron	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
cio-com	ziop	-2.97%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107		369m				
cnn-money	ziop	-2.97%today&rsquo;s change	5.56data as of 4:00pm et	5.70	-0.17	501,648	5.72	5.55	5.73				nm	$368.8m				
easystockalterts	ziop	-2.98%	5.56	5.70	-0.17	510376	5.72	5.55	5.73	7.85	3.45						-0.95	
eresearch-fidelity-com	ziop	-2.97%	5.5600	5.7000	-0.1700	+53.21%	5.7200	5.5500	5.7300	7.8490	3.4500	66,338,000	18.14	$380.12m				
finance-abc7-com	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
finance-abc7chicago-com	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
financial-content	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
finapps-forbes-com	ziop	-3.0%	$5.56	5.70	-0.17	510,376	5.72	5.55	5.73	7.84	3.45	66 mil		369 mil	0.0	0.00	-0.97	
finviz	ziop	-2.97%	5.56			510,376			5.73	-29.17%	61.16%	66.34m		380.13m			-0.96	
fool	ziop	-2.97%	$5.56	$5.70	-0.17	501,648	$5.72	$5.55	$5.73	$7.85	$3.45		0.00	$368.84m				
foxbusiness	ziop		$5.56		-0.17	512,317			$5.73									
google-finance	ziop	(-2.97%)	5.56	5.70	-0.17	510,376.00	5.72	5.55		7.85	3.45	66.34m		368.84m			-0.96	
howthemarketworks	ziop	-2.967%	5.56	5.7	-0.17	498,948	5.72	5.55	5.73									
hpcwire	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
insidestocks	ziop	-2.97%	5.56	5.70	-0.17	689529	5.72	5.55										
investopedia	ziop	-2.97 %	$5.56	5.70	-0.17				5.73									
investorguide	ziop	-2.97%	5.56	5.70	-0.17		5.72	5.55		7.85	3.45			365.7m			-1.058	
marketintellisearch	ziop	-2.97 %	$5.56	$5.70	-0.17	498.90k	$5.72	$5.55	$5.73			66.34m	0.00	0.38b	0.0 %		-0.96	
marketwatch	ziop	-2.97%	$5.56	open: 5.70	-0.17	10,428	$5.72	$5.55	$5.73	$7.85	$3.45			$398.25m				
minyanville	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
msn-money	ziop	-2.97%	5.56	5.70	-0.17	510,376	5.72	5.55	5.73	7.85	3.45	66.34 mil	-6.04	380.12 mil			-0.97	
nasdaq-com	ziop	2.97%	$ 5.56	$ 5.70	0.17	510,376	$ 5.72	$ 5.55	$ 5.73	$ 7.849	$ 3.45	66,338,000		$ 368,839,280			$ -0.97	
optimum	ziop	-2.97%	5.56 ( 4:30 pm edt)	5.70	-0.17	510,376	5.72	5.55	5.73	7.85	3.45	66.34m		368.8m			-0.95	
paidcontent	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
pc-quote	ziop	-2.97%	5.56	5.7	-0.17	510,376	5.72	5.55	5.73	7.85	3.45	71,014,982	-6.29348	394,843,000				
personal-wealth-biz	ziop	-2.97%	5.56	5.70	-0.17	512,317	5.72	5.55	5.73	7.85	3.45					0.00	-1.058	
predictwallstreet	ziop	-2.97%	5.56		-0.17	510,376												
raymond-james	ziop	-2.97	5.56	5.70	-0.17	510,376	5.72	5.55	5.56	7.85	3.45						-0.95	
renewable-energy-world	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
screamingmedia	ziop																	
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-2.97%	last trade: 5.56		change: -0.170													
smartmoney	ziop	(-2.97%)	5.56	$5.70	-0.17	510,376	$5.72	$5.55	$5.73	$7.85	$3.45			380,100	0.00%	$0.00		
stocknod	ziop	-2.967%	5.560 usd	5.700	-0.1700	510,376	5.720	5.550	5.730	7.849	3.450	66,338,107						
stockpickr	ziop	-2.97%	$5.56 -0.17 | -2.97%	5.70	-0.17	510.38k	5.72	5.55	5.73	7.85	3.45							
stocksmart	ziop	%	$6.75	4.75		60,965	7.1	6.73										
stocktwits	ziop	-2.62%	5.58		-0.15													
streetinsider-com	ziop	2.97%	5.56	$5.70	-0.17	510,376	$5.72	$5.55	$5.73	$7.85	$3.45						$-0.95	
thecramerreport	ziop		5.73	5.78	-0.06	195090	5.8129	5.7292										
thestree	ziop	-2.97%	$5.56	5.7	-0.17	510376	5.72	5.55	5.73	-7.85	3.45	6.6338107e7		3.8409764e8				
tickerspy	ziop	-2.97%	$5.56	5.70	-0.17	510,376	5.72	5.55	5.73	7.85	3.45		-6.2	378.3m	0.00%	$0.00		
tmx-quotemedia	ziop	-2.97%	5.560	5.700	-0.170	512,317	5.720	5.550	5.730	7.849	3.450	66,338,107		368,839,875			-0.95	
updown	ziop	-2.97%	$5.56	$5.70	-$0.17	501,648	$5.72	$5.55	$5.73	$7.85	$3.45	66.33b		$384m			-1.06	
wallstreetsurvivor	ziop	-2.97%	5.56	5.70	-0.17	498,948	5.72	5.55		7.85	3.45			$380m			-0.71	
yahoo-finance	ziop	2.97%	5.56	5.70	0.17	510,376	5.72	5.55	5.73	7.85	3.45			365.74m			-1.06	
ycharts-com	ziop	-2.62%	5.58		-0.15					7.85	3.45			366.88m	0.00%		-0.97	
zacks	ziop	(-2.97%)	5.56		-0.17	vol.  510,376	5.72	5.55		7.85	3.45			390.75 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	12.76	+0.00	497294	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	-1.26 %	$79.19	$80.00	-1.01	114.10k	$80.58	$79.08	$80.20						%			
marketwatch	thmd																	
minyanville	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
msn-money	thmd																	
paidcontent	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
pc-quote	thmd	0.00%	14.99	0	0.00	0	0	0	14.99	15.26	6.52	13,556,998	22.71212	203,219,000				
personal-wealth-biz	thmd					0												
predictwallstreet	thmd	0.00%	14.99		0.00													
raymond-james	thmd																	
renewable-energy-world	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
screamingmedia	thmd																	
scroli	thmd	%	thmd			0												
simple-stock-quotes	thmd		last trade: 0.00		change: 0.000													
smartmoney	thmd																	
stocknod	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
stockpickr	thmd	0.00%	$14.99 0.00 | 0.00%	14.99	0.00	19.09k	14.99	14.99	14.99	15.26	6.52							
stocksmart	thmd	%	$14.99	14.98		9,036	14.99	14.98										
stocktwits	thmd	0.00%	14.98		0.00													
streetinsider-com	thmd	-0%	14.99	$12.76		497,294	$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	-0.78%	24.31	24.32	-0.19	231,617	24.74	24.07	24.50	27.24	6.63		40.58	$1.25 b	1.75%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	-0.776%	24.310	24.270	-0.190	231,617	24.740	24.070		27.36	5.50	51.224mil		1,245.263mil	0.946	0.220 partnership dist	-5.790	
boston-com	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
bostonmerchant	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
business-insider	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
chron	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
cio-com	atls	-0.78%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302	71.50	1b	1.7	0.44		
cnn-money	atls	-0.78%today&rsquo;s change	24.31data as of 4:03pm et	24.27	-0.19	231,617	24.74	24.07	24.50				71.5	$1.2b	1.81%			
easystockalterts	atls	-0.78%	24.31	24.27	-0.19	231617	24.74	24.07	24.50	46.53	20.57		71.50				0.34	
eresearch-fidelity-com	atls	-0.78%	24.3100	24.2700	-0.1900	+337.50%	24.7400	24.0700	24.5000	27.3600	5.5000	51,224,000	3.17	$1.25b	$0.110000	05/20/11		
finance-abc7-com	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
financial-content	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
finapps-forbes-com	atls	-0.8%	$24.31	24.27	-0.19	231,617	24.74	24.07	24.50	26.50	5.50	51 mil		1 bil	1.8	0.44		
finviz	atls	-0.78%	24.31			231,617			24.50	-10.75%	348.44%	51.22m	81.03	1.25b		0.44	0.30	
fool	atls	-0.78%	$24.31	$24.27	-0.19	231,617	$24.74	$24.07	$24.50	$27.36	$5.50		14.70	$1.25b	8.30%	0.44		
foxbusiness	atls		$24.31		-0.19	232,696			$24.50									
google-finance	atls	(-0.78%)	24.31	24.27	-0.19	231,617.00	24.74	24.07		27.36	5.50	51.22m	82.10	1.25b	1.81	0.11	0.30	
howthemarketworks	atls	-0.776%	24.31	24.27	-0.19	231,617	24.74	24.07	24.5									
hpcwire	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
insidestocks	atls	-0.78%	24.31	24.32	-0.19	232696	24.74	24.07										
investopedia	atls	-0.78 %	$24.31	24.27	-0.19				24.50									
investorguide	atls	-0.78%	24.31	24.27	-0.19		24.74	24.07		27.36	5.50		13.70	1.245b			1.788	
marketintellisearch	atls	-0.78 %	$24.31	$24.27	-0.19	227.80k	$24.74	$24.07	$24.50			51.22m	81.67	1.25b	1.8 %		0.30	
marketwatch	atls																	
minyanville	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
msn-money	atls	-0.78%	24.31	24.27	-0.19	231,617	24.74	24.07	24.50	27.36	5.50	51.22 mil	81.03	1.25 bil	1.80%	0.44	1.71	
nasdaq-com	atls	0.78%	$ 24.31		0.19	231,617	$ 24.74	$ 24.07	$ 24.50	$ 27.36	$ 5.50	51,224,000	14.22	$ 1,245,255,440	1.8 %	$0.440000	$ 1.71	
optimum	atls	-0.78%	24.31 ( 4:15 pm edt)	24.27	-0.19	231,617	24.74	24.07	24.50	46.53	20.57	51.22m	71.5	1.2b	1.81	0.44	0.34	
paidcontent	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
pc-quote	atls	-0.78%	24.31	24.27	-0.19	231,617	24.74	24.07	24.5	27.36	5.01	53,015,047	83.86667	1,288,796,000		0.11		
personal-wealth-biz	atls	-0.78%	24.31	24.27	-0.19	232,696	24.74	24.07	24.50	27.36	5.50		13.70		0.94	0.23	1.788	
predictwallstreet	atls	-0.78%	24.31		-0.19	231,617												
raymond-james	atls	-0.78	24.31	24.27	-0.19	231,617	24.74	24.07	24.31	27.36	5.50		90.04				0.27	
renewable-energy-world	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	-0.78%	last trade: 24.31		change: -0.190								p/e ratio: 13.7					
smartmoney	atls	(-0.78%)	24.31	$24.27	-0.19	231,617	$24.74	$24.07	$24.50	$27.36	$5.50			1,255,000	1.80%	$0.11		
stocknod	atls	-0.7755%	24.31 usd	24.27	-0.1900	231,617	24.74	24.07	24.50	27.36	14.25	51,224,302						
stockpickr	atls	-0.78%	$24.31 -0.19 | -0.78%	24.27	-0.19	231.62k	24.74	24.07	24.50	27.36	5.50							
stocksmart	atls	%	$24.47	43.89		19,579	24.63	24.24										
stocktwits	atls	-1.02%	24.25		-0.25													
streetinsider-com	atls	0.78%	24.31	$24.27	-0.19	231,617	$24.74	$24.07	$24.50	$46.53	$20.57		71.50				$0.34	
thecramerreport	atls		24.50	25.10	-0.66	333133	25.22	24.31										
thestree	atls	-0.78%	$24.31	24.27	-0.19	231617	24.74	24.07	24.5	-27.36	5.5	5.1224302e7		1.288803438e9				
tickerspy	atls	-0.78%	$24.31	24.27	-0.19	231,617	24.74	24.07	24.50	27.36	5.50		81.7	1.2b	1.80%	$0.11		
tmx-quotemedia	atls	-0.78%	24.310	24.270	-0.190	232,696	24.740	24.070	24.500	27.360	6.730	51,224,302	14.30	1,245,262,782	1.152	0.070 usd	1.71	
updown	atls	-0.78%	$24.31	$24.27	-$0.19	231,617	$24.74	$24.07	$24.50	$27.36	$5.50	51.22b	21.93	$1.28b			1.15	
wallstreetsurvivor	atls	-0.78%	24.31	24.27	-0.19	231,617	24.74	24.07		27.36	7.67		14.30	$1b	1.80%	0.05 -	1.01	
yahoo-finance	atls	0.78%	24.31	24.27	0.19	231,617	24.74	24.07	24.50	27.36	5.50		13.60	1.25b	1.70%	0.44	1.79	
ycharts-com	atls	-1.02%	24.25		-0.25					27.36	5.01		14.18	1.24b	1.72%		1.71	
zacks	atls	(-0.78%)	24.31		-0.19	vol.  231,617	24.74	24.07		27.36	5.01							
advfn	vnda	0.28	7.09	7.05	0.02	100892	7.11	7.02										
barchart	vnda	+0.28%	7.09	7.05	+0.02	221,106	7.11	7.02	7.07	10.32	6.04		31.00	$199.23 m			+0.23	
barrons	vnda	0.28%	7.09	7.05	+0.02	100,792	7.11	7.02				28.53 million		$204.31 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	0.283%	7.090	7.050	0.020	100,892	7.110	7.020		10.32	6.04	28.103mil	30.826	199.253mil			0.230	
boston-com	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
bostonmerchant	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
business-insider	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
chron	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
cio-com	vnda	+0.28%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441	32.23	199m				
cnn-money	vnda	+0.28%today&rsquo;s change	7.09data as of 3:59pm et	7.05	+0.02	75,849	7.11	7.02	7.07				32.2	$199.3m				
easystockalterts	vnda	0.28%	7.09	7.05	+0.02	98792	7.11	7.02	7.07	10.32	6.04		32.23				0.22	
eresearch-fidelity-com	vnda	0.28%	7.0900	7.0500	0.0200	-4.20%	7.1100	7.0200	7.0700	10.3200	6.0400	28,103,000	7.51	$198.69m				
finance-abc7-com	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
financial-content	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	0.3%	$7.09	7.05	0.02	100,892	7.11	7.02	7.07	10.32	6.04	28 mil	30.8	199 mil	0.0	0.00	0.23	
finviz	vnda	0.28%	7.09			100,892			7.07	-31.30%	17.38%	28.10m	29.46	198.67m			0.24	
fool	vnda	+0.28%	$7.09	$7.05	0.02	100,892	$7.11	$7.02	$7.07	$10.32	$6.04		32.40	$199.25m				
foxbusiness	vnda		$7.09		+0.02	105,394			$7.07									
google-finance	vnda	(0.28%)	7.09	7.05	+0.02	100,892.00	7.11	7.02		10.32	6.04	28.10m	29.83	199.25m			0.24	
howthemarketworks	vnda	0.283%	7.09	7.05	0.02	98,792	7.11	7.02	7.07									
hpcwire	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
insidestocks	vnda	+0.28%	7.09	7.05	+0.02	105394	7.11	7.02										
investopedia	vnda	+0.28 %	$7.09	7.05	+0.02				7.07									
investorguide	vnda	+0.28%	7.09	7.05	+0.02		7.11	7.02		10.32	6.04		30.21	199.3m			0.234	
marketintellisearch	vnda	0.28 %	$7.09	$7.05	0.02	124.20k	$7.11	$7.02	$7.07			28.10m	29.46	0.20b	0.0 %		0.24	
marketwatch	vnda	+0.28%	$7.09	open: 7.05	+0.02	4,602	$7.11	$7.02	$7.07	$10.32	$6.04		30.17	$204.31m			0.24	
minyanville	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
msn-money	vnda	+0.28%	7.09	7.05	+0.02	100,892	7.11	7.02	7.07	10.32	6.04	28.10 mil	29.54	198.69 mil			0.24	
nasdaq-com	vnda	0.28%	$ 7.09	$ 7.05	0.02	100,892	$ 7.11	$ 7.02	$ 7.07	$ 10.32	$ 6.04	28,103,000	30.83	$ 199,250,270			$ 0.23	
optimum	vnda	+0.28%	7.09 ( 4:00 pm edt)	7.05	+0.02	98,792	7.11	7.02	7.07	10.32	6.04	28.10m	32.2	199.3m			0.22	
paidcontent	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
pc-quote	vnda	0.28%	7.09	7.05	0.02	105,394	7.11	7.02	7.07	10.32	6.04	28,261,551	29.70833	200,374,000				
personal-wealth-biz	vnda	+0.28%	7.09	7.05		105,394	7.11	7.02	7.07	10.32	6.04		30.21			0.00	0.234	
predictwallstreet	vnda	+0.28%	7.09		+0.02	100,892												
raymond-james	vnda	0.28	7.09	7.05	0.02	100,892	7.11	7.02	7.09	10.32	6.04		29.54				0.24	
renewable-energy-world	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
screamingmedia	vnda																	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	+0.28%	last trade: 7.09		change: 0.020								p/e ratio: 30.21					
smartmoney	vnda	(0.28%)	7.09	$7.05	0.02	100,892	$7.11	$7.02	$7.07	$10.32	$6.04			198,700	0.00%	$0.00		
stocknod	vnda	+0.2829%	7.090 usd	7.050	+0.0200	98,792	7.110	7.020	7.070	10.32	6.040	28,103,441						
stockpickr	vnda	0.28%	$7.09 0.02 | 0.28%	7.05	0.02	100.89k	7.11	7.02	7.07	10.32	6.04							
stocksmart	vnda	%	$7.08	9.39		34,364	7.41	7.08										
stocktwits	vnda	0.14%	7.08		+0.01													
streetinsider-com	vnda	0.28%	7.09	$7.05	+0.02	98,792	$7.11	$7.02	$7.07	$10.32	$6.04		32.23				$0.22	
thecramerreport	vnda		7.07	7.13	-0.06	97198	7.20	7.04										
thestree	vnda	0.28%	$7.09	7.05	0.02	100892	7.11	7.02	7.07	-10.32	6.04	2.8103441e7		2.00377534e8				
tickerspy	vnda	0.28%	$7.09	7.05	+0.02	100,792	7.11	7.02	7.07	10.32	6.04		29.5	198.6m	0.00%	$0.00		
tmx-quotemedia	vnda	0.28%	7.090	7.050	0.020	105,394	7.110	7.020	7.070	10.320	6.040	28,103,441	32.10	199,253,397			0.22	
updown	vnda	0.28%	$7.09	$7.05	$0.02	100,792	$7.11	$7.02	$7.07	$10.32	$6.04	28.10b	29.38	$200m			0.24	
wallstreetsurvivor	vnda	0.28%	7.09	7.05	0.02	98,792	7.11	7.02		10.32	6.04		32.10	$199m			0.25	
yahoo-finance	vnda	0.28%	7.09	7.05	0.02	100,892	7.11	7.02	7.07	10.32	6.04		30.30	199.25m			0.23	
ycharts-com	vnda	+0.14%	7.08		+0.01					10.32	6.04		30.78	198.95m	0.00%		0.23	
zacks	vnda	(0.28%)	7.09		0.02	vol.  100,892	7.11	7.02		10.32	6.04		30.74	198.69 m	0.00	0.00	.23	
advfn	fisv	-0.10	61.45	62.37	-0.06	1376366	63.36	61.36										
barchart	fisv	-0.10%	61.45	62.37	-0.06	1,182,468	63.36	61.36	61.51	65.41	47.38		15.00	$8.98 b			+3.24	
barrons	fisv	0.10%	61.45	62.37	-0.06	1.373m	63.36	61.36				151.70 million		$8.93 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	-0.098%	61.450	62.370	-0.060	1,376,366	63.360	61.360		65.41	47.38	143.611mil	16.989	8,832.087mil			3.620	
boston-com	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
bostonmerchant	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
business-insider	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
chron	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
cio-com	fisv	-0.10%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172	18.56	9b				
cnn-money	fisv	-0.10%	61.45	62.37	-0.06	1,374,166	63.36	61.36	61.51				18.6	$8.8b				
easystockalterts	fisv	-0.10%	61.45	62.37	-0.06	1372866	63.36	61.36	61.51	65.41	46.88		18.56				3.31	
eresearch-fidelity-com	fisv	-0.10%	61.4500	62.3700	-0.0600	+29.14%	63.3600	61.3600	61.5100	65.4100	47.3800	143,611,000	2.57	$8.83b				
finance-abc7-com	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
finance-abc7chicago-com	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
financial-content	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
finapps-forbes-com	fisv	-0.1%	$61.45	62.37	-0.06	1,374,166	63.36	61.36	61.51	65.41	47.38	144 mil	20.3	9 bil	0.0	0.00	3.03	
finviz	fisv	-0.10%	61.45			1,376,366			61.51	-6.05%	29.70%	143.61m	18.58	8.83b			3.31	
fool	fisv	-0.10%	$61.45	$62.37	-0.06	1,374,166	$63.36	$61.36	$61.51	$65.41	$47.38		19.10	$8.82b				
foxbusiness	fisv		$61.45		-0.06	1,376,766			$61.51									
google-finance	fisv	(-0.20%)	61.39	62.37	-0.12	1.38m	63.36	61.36		65.41	47.38	143.61m	19.63	8.82b			3.13	
howthemarketworks	fisv	-0.098%	61.45	62.37	-0.06	1,375,066	63.36	61.36	61.51									
hpcwire	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
insidestocks	fisv	-0.10%	61.45	62.37	-0.06	1115730	63.36	61.36					price earnings ratio: 14.92					
investopedia	fisv	-0.20 %	$61.39	62.37	-0.12				61.51									
investorguide	fisv	-0.10%	61.45	62.40	-0.06		63.36	61.36		65.41	47.38		18.96	8.825b			3.245	
marketintellisearch	fisv	-0.16 %	$61.41	$62.37	-0.10	1355.80k	$63.36	$61.36	$61.51			143.61m	18.58	8.83b	0.0 %		3.31	
marketwatch	fisv	-0.20%	$61.38	open: 62.37	-0.12	6,281	$63.36	$61.37	$61.51	$65.41	$48.70		18.26	$8.93b			3.36	
minyanville	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
msn-money	fisv	-0.10%	61.45	62.37	-0.06	1.38 mil	63.36	61.36	61.51	65.41	47.38	143.61 mil	18.56	8.83 bil			3.03	
nasdaq-com	fisv	0.1%	$ 61.45	$ 62.37	0.06	1,376,366	$ 63.36	$ 61.36	$ 61.51	$ 65.41	$ 47.38	143,611,000	20.28	$ 8,824,895,950			$ 3.03	
optimum	fisv	-0.10%	61.45 ( 4:00 pm edt)	62.37	-0.06	1,372,866	63.36	61.36	61.51	65.41	46.88	143.61m	18.6	8.8b			3.31	
paidcontent	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
pc-quote	fisv	-0.10%	61.45	62.37	-0.06	1,378,816	63.36	61.36	61.51	65.41	46.88	144,405,598	18.66767	8,873,724,000				
personal-wealth-biz	fisv	-0.10%	61.45	62.40	-0.06	1,376,766	63.36	61.36	61.51	65.41	47.38		18.96			0.00	3.245	
predictwallstreet	fisv	-0.10%	61.45		-0.06	1,376,366												
raymond-james	fisv	-0.10	61.45	62.37	-0.06	1,376,366	63.36	61.36	61.45	65.41	47.38		18.34				3.35	
renewable-energy-world	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
screamingmedia	fisv																	
scroli	fisv	-0.20%	fisv 61.39	62.37	-0.12	1,166,277	63.36	61.36	61.51	65.41	47.38		19.63				3.13	
simple-stock-quotes	fisv	-0.10%	last trade: 61.45		change: -0.060								p/e ratio: 18.96					
smartmoney	fisv	(-0.10%)	61.45	$62.37	-0.06	1,376,366	$63.36	$61.36	$61.51	$65.41	$47.38			8,833,500	0.00%	$0.00		
stocknod	fisv	-0.0975%	61.45 usd	62.37	-0.0600	1,375,066	63.36	61.36	61.51	65.41	46.88	143,611,172						
stockpickr	fisv	-0.10%	$61.45 -0.06 | -0.10%	62.37	-0.06	1.37m	63.36	61.36	61.51	65.41	47.38							
stocksmart	fisv	%	$63.6	59.12		169,976	64.87	63.55										
stocktwits	fisv	-0.16%	61.41		-0.10													
streetinsider-com	fisv	0.1%	61.45	$62.37	-0.06	1,372,866	$63.36	$61.36	$61.51	$65.41	$46.88		18.56				$3.31	
thecramerreport	fisv		61.51	61.82	-0.28	1193891	62.06	60.95										
thestree	fisv	-0.1%	$61.45	62.37	-0.06	1373126	63.36	61.36	61.51	-65.41	47.38	1.43611172e8		8.873734318e9				
tickerspy	fisv	-0.10%	$61.45	62.37	-0.06	1,374,166	63.36	61.36	61.51	65.41	47.38		17.4	8.8b	0.00%	$0.00		
tmx-quotemedia	fisv	-0.10%	61.450	62.370	-0.060	1,377,128	63.360	61.360	61.510	65.410	47.380	143,611,172	19.00	8,824,906,519			3.24	
updown	fisv	-0.10%	$61.45	$62.37	-$0.06	1,372,526	$63.36	$61.36	$61.51	$65.41	$47.38	143.61b	18.87	$8.87b			3.27	
wallstreetsurvivor	fisv	-0.10%	61.45	62.37	-0.06	1,375,066	63.36	61.36		65.41	48.76		19.00	$9b			3.27	
yahoo-finance	fisv	0.10%	61.45	62.40	0.06	1,376,366	63.36	61.36	61.51	65.41	47.38		18.94	8.82b			3.25	
ycharts-com	fisv	-0.16%	61.41		-0.10					65.41	46.88		18.95	8.97b	0.00%		3.24	
zacks	fisv	(-0.10%)	61.45		-0.06	vol.  1,375,866	63.36	61.36		65.41	46.88		14.47	8.83 b	0.00	0.00	4.25	
advfn	bgcp	-2.15	8.21	8.31	-0.18	1569208	8.39	8.13										
barchart	bgcp	-2.15%	8.21	8.31	-0.18	4,833,325	8.39	8.13	8.39	9.88	4.66		12.24	$812.46 m	8.29%	$0.68	+0.37	
barrons	bgcp	2.15%	8.21	8.31	-0.18	1.569m	8.39	8.13				228.57 million		$1.02 billion	8.28%	$0.17		
bloomberg	bgcp	-2.145%	8.210	8.310	-0.180	1,569,208	8.390	8.130		10.07	4.91	84.930mil	21.605	2,125.242mil	7.186	0.170 regular cash	0.380	
boston-com	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
bostonmerchant	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
business-insider	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
chron	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
cio-com	bgcp	-2.15%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065	21.61	697m	8.1	0.68		
cnn-money	bgcp	-2.15%	8.21	8.31	-0.18	1,569,208	8.39	8.13	8.39				21.6	$697.3m	8.28%			
easystockalterts	bgcp	-2.17%	8.21	8.31	-0.18	1569208	8.39	8.13	8.39	10.07	4.91		21.61				0.38	
eresearch-fidelity-com	bgcp	-2.15%	8.2100	8.3100	-0.1800	+51.72%	8.3900	8.1300	8.3900	10.0700	4.9100	120,795,000	6.44	$1.01b	$0.170000	08/25/11		
finance-abc7-com	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
finance-abc7chicago-com	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
financial-content	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
finapps-forbes-com	bgcp	-2.2%	$8.21	8.31	-0.18	1,569,208	8.39	8.13	8.39	10.07	4.91	86 mil	22.2	706 mil	7.6	0.62	0.37	
finviz	bgcp	-2.15%	8.21			1,569,208			8.39	-16.88%	76.23%	120.80m	22.19	991.77m		0.68	0.37	
fool	bgcp	-2.15%	$8.21	$8.31	-0.18	1,569,208	$8.39	$8.13	$8.39	$10.07	$4.91		21.60	$983.38m	8.10%	0.68		
foxbusiness	bgcp		$8.21		-0.18	1,571,716			$8.39									
google-finance	bgcp	(-2.15%)	8.21	8.31	-0.18	1.57m	8.39	8.13		10.07	4.91	120.80m	22.45	991.79m	8.28	0.17	0.37	
howthemarketworks	bgcp	-2.145%	8.21	8.31	-0.18	1,544,064	8.39	8.13	8.39									
hpcwire	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
insidestocks	bgcp	-2.15%	8.21	8.31	-0.18	1569208	8.39	8.13					price earnings ratio: 11.25					
investopedia	bgcp	-2.15 %	$8.21	8.31	-0.18				8.39									
investorguide	bgcp	-2.15%	8.21	8.39	-0.18		8.39	8.13		10.07	4.91		28.44	983.4m			0.295	
marketintellisearch	bgcp	-2.15 %	$8.21	$8.39	-0.18	1595.80k	$8.39	$8.13	$8.39			120.80m	22.68	1.01b	8.1 %		0.37	
marketwatch	bgcp	-2.15%	$8.21	open: 8.31	-0.18	17,965	$8.39	$8.13	$8.39	$10.07	$4.91		22.14	$1.02b	8.28%	0.17	0.37	
minyanville	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
msn-money	bgcp	-2.15%	8.21	8.31	-0.18	1.57 mil	8.39	8.13	8.39	10.07	4.91	120.80 mil	21.61	1.01 bil	8.10%	0.68	0.37	
nasdaq-com	bgcp	2.15%	$ 8.21	$ 8.31	0.18	1,569,208	$ 8.39	$ 8.13	$ 8.39	$ 10.07	$ 4.91	84,930,000	22.19	$ 697,275,300	8.1 %	$0.680000	$ 0.37	
optimum	bgcp	-2.15%	8.21 ( 4:30 pm edt)	8.31	-0.18	1,569,208	8.39	8.13	8.39	10.07	4.91	84.93m	21.6	697.3m	8.28	0.68	0.38	
paidcontent	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
pc-quote	bgcp	-2.15%	8.21	8.31	-0.18	1,569,208	8.39	8.13	8.39	10.07	4.91	85,842,314	21.57895	704,765,000		0.17		
personal-wealth-biz	bgcp	-2.15%	8.21	8.39	-0.18	1,571,716	8.39	8.13	8.39	10.07	4.91		28.44		7.03	0.59	0.295	
predictwallstreet	bgcp	-2.15%	8.21		-0.18	1,569,208												
raymond-james	bgcp	-2.15	8.21	8.31	-0.18	1,569,208	8.39	8.13	8.21	10.07	4.91		22.19				0.37	
renewable-energy-world	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
screamingmedia	bgcp																	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	-2.15%	last trade: 8.21		change: -0.180								p/e ratio: 28.44					
smartmoney	bgcp	(-2.15%)	8.21	$8.31	-0.18	1,569,208	$8.39	$8.13	$8.39	$10.07	$4.91			712,600	8.10%	$0.17		
stocknod	bgcp	-2.145%	8.210 usd	8.310	-0.1800	1,569,208	8.390	8.130	8.390	10.07	4.910	84,930,065						
stockpickr	bgcp	-2.15%	$8.21 -0.18 | -2.15%	8.31	-0.18	1.57m	8.39	8.13	8.39	10.07	4.91							
stocksmart	bgcp	%	$7.935	8.45		167,811	8.28	7.93										
stocktwits	bgcp	-2.15%	8.21		-0.18													
streetinsider-com	bgcp	2.15%	8.21	$8.31	-0.18	1,569,208	$8.39	$8.13	$8.39	$10.07	$4.91		21.61				$0.38	
thecramerreport	bgcp		8.39	8.25	+0.19	3345564	8.49	8.22										
thestree	bgcp	-2.15%	$8.21	8.31	-0.18	1569208	8.39	8.13	8.39	-10.07	4.91	1.19778172e8		6.96426533e8				
tickerspy	bgcp	-2.15%	$8.21	8.31	-0.18	1,569,208	8.39	8.13	8.39	10.07	4.91		22.1	840.7m	8.10%	$0.17		
tmx-quotemedia	bgcp	-2.15%	8.210	8.310	-0.180	1,571,716	8.390	8.130	8.390	10.070	4.910	119,778,172	22.10	983,378,792	8.105	0.170 usd	0.38	
updown	bgcp	-2.15%	$8.21	$8.31	-$0.18	1,540,244	$8.39	$8.13	$8.39	$10.07	$4.91	119.77b	22.14	$982m			0.37	
wallstreetsurvivor	bgcp	-2.15%	8.21	8.31	-0.18	1,544,064	8.39	8.13		10.07	4.91		22.10	$713m	8.10%	0.48 -	0.24	
yahoo-finance	bgcp	2.15%	8.21	8.39	0.18	1,569,208	8.39	8.13	8.39	10.07	4.91		27.83	983.38m	8.10%	0.68	0.30	
ycharts-com	bgcp	-2.15%	8.21		-0.18					10.07	4.91		21.61	812.46m	8.48%		0.38	
zacks	bgcp	(-2.15%)	8.21		-0.18	vol.  1,569,208	8.39	8.13		10.07	4.91		12.52	1.00 b	8.10	0.68	.67	
advfn	wfm	-2.20	65.43	66.79	-1.47	3625017	66.95	63.76										
barchart	wfm	-2.15%	65.46	66.79	-1.44	5,112,149	66.95	63.76	66.90	68.00	33.86		38.57	$11.36 b	0.6%	$0.40	+1.73	
barrons	wfm	2.15%	65.46	66.79	-1.44	3.292m	66.95	63.76				171.71 million		$11.62 billion	0.61%	$0.1		
bloomberg	wfm	-2.152%	65.460	66.790	-1.440	3,625,217	66.950	63.760		68.00	34.04	175.713mil	34.803	11,496.880mil	0.465	0.100 regular cash	1.760	
boston-com	wfm	-2.197%	65.43 usd	66.79	-1.470	3,622,237	66.95	63.76	66.90	68.00	34.04	175,712,740						
bostonmerchant	wfm	-2.197%	65.43 usd	66.79	-1.470	3,622,237	66.95	63.76	66.90	68.00	34.04	175,712,740						
business-insider	wfm	-2.197%	65.43 usd	66.79	-1.470	3,622,337	66.95	63.76	66.90	68.00	34.04	175,712,740						
chron	wfm	-2.197%	65.43 usd	66.79	-1.470	3,619,837	66.95	63.76	66.90	68.00	34.04	175,712,740						
cio-com	wfm	-2.20%	65.43 usd	66.79	-1.470	3,619,837	66.95	63.76	66.90	68.00	34.04	175,712,740	37.82	11b	0.6	0.4		
cnn-money	wfm	-2.20%	65.43	66.79	-1.47	3,626,066	66.79	63.76	66.90				37.8	$11.5b	0.61%			
easystockalterts	wfm	-2.20%	65.43	66.79	-1.47	3569237	66.95	63.76	66.90	68.00	53.92		37.82				1.73	
eresearch-fidelity-com	wfm	-2.20%	65.4300	66.7900	-1.4700	+68.81%	66.9500	63.7600	66.9000	68.0000	34.0400	175,713,000	3.50	$11.76b	$0.100000	07/05/11		
finance-abc7-com	wfm	-2.197%	65.43 usd	66.79	-1.470	3,588,261	66.95	63.76	66.90	68.00	34.04	175,712,740						
finance-abc7chicago-com	wfm	-2.197%	65.43 usd	66.79	-1.470	3,588,261	66.95	63.76	66.90	68.00	34.04	175,712,740						
financial-content	wfm	-2.197%	65.43 usd	66.79	-1.470	3,589,261	66.95	63.76	66.90	68.00	34.04	175,712,740						
finapps-forbes-com	wfm	-2.2%	$65.43	66.79	-1.47	3,592,441	66.95	63.76	66.90	68.00	34.04	176 mil	37.8	11 bil	0.6	0.40	1.73	
finviz	wfm	-2.26%	65.39			3,532,400			66.90	-3.84%	93.10%	175.71m	38.67	11.75b		0.40	1.73	
fool	wfm	-2.20%	$65.43	$66.79	-1.47	3,359,261	$66.95	$63.76	$66.90	$68.00	$34.04		38.60	$11.50b	4.20%	0.40		
foxbusiness	wfm		$65.43		-1.47	4,012,840			$66.90									
google-finance	wfm	(-2.20%)	65.43	66.79	-1.47	3.70m	66.95	63.76		68.00	34.04	173.56m	37.82	11.36b	0.61	0.10	1.73	
howthemarketworks	wfm	-2.197%	65.43	66.79	-1.47	3,606,341	66.95	63.76	66.9									
hpcwire	wfm	-2.197%	65.43 usd	66.79	-1.470	3,619,837	66.95	63.76	66.90	68.00	34.04	175,712,740						
insidestocks	wfm	-2.15%	65.46	66.79	-1.44	5254124	66.95	63.76					price earnings ratio: 37.84					
investopedia	wfm	-2.20 %	$65.43	66.79	-1.47				66.90									
marketintellisearch	wfm	-3.08 %	$21.38	$22.03	-0.68	2259.90k	$22.12	$21.28	$22.06						%			
marketwatch	wfm	-2.20%	$67.00	open: 66.79	-1.47	503,468	$66.95	$63.76	$66.90	$68.00	$34.04		38.41	$11.62b	0.61%	0.10	1.70	
minyanville	wfm	-2.197%	65.43 usd	66.79	-1.470	3,603,641	66.95	63.76	66.90	68.00	34.04	175,712,740						
msn-money	wfm	-2.20%	65.43	66.79	-1.47	3.61 mil	66.95	63.76	66.90	68.00	34.04	175.71 mil	37.82	11.76 bil	0.60%	0.40	1.73	
nasdaq-com	wfm	2.2%	$ 65.43	$ 66.79	1.47	3,608,721	$ 66.95	$ 63.76	$ 66.90	$ 68	$ 34.04	175,713,000	37.82	$ 11,496,901,590	0.6 %	$0.400000	$ 1.73	
optimum	wfm	-2.20%	65.43 ( 4:00 pm edt)	66.79	-1.47	3,462,346	66.95	63.76	66.90	68.00	53.92	175.71m	37.8	11.5b	0.61	0.40	1.73	
paidcontent	wfm	-2.197%	65.43 usd	66.79	-1.470	3,604,741	66.95	63.76	66.90	68.00	34.04	175,712,740						
pc-quote	wfm	-2.20%	65.43	66.79	-1.47	3,987,522	66.95	63.76	66.9	67.89	34.04	179,177,304	38.56647	11,723,571,000		0.1		
personal-wealth-biz	wfm	-2.20%	65.43	66.78	-1.47	4,011,959	66.95	63.76	66.90	68.00	34.04		38.51		0.45	0.30	1.737	
predictwallstreet	wfm	-2.20%	65.43		-1.47	3,608,821												
raymond-james	wfm	-2.20	65.43	66.79	-1.47	3,608,921	66.95	63.76	65.43	68.00	34.04		37.60				1.74	
renewable-energy-world	wfm	-2.197%	65.43 usd	66.79	-1.470	3,605,941	66.95	63.76	66.90	68.00	34.04	175,712,740						
screamingmedia	wfm																	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	-2.20%	last trade: 65.43		change: -1.470								p/e ratio: 38.51					
smartmoney	wfm	(-2.20%)	65.43	$66.79	-1.47	3,608,021	$66.95	$63.76	$66.90	$68.00	$34.04			11,755,200	0.60%	$0.10		
stocknod	wfm	-2.197%	65.43 usd	66.79	-1.470	3,605,141	66.95	63.76	66.90	68.00	34.04	175,712,740						
stockpickr	wfm	-2.20%	$65.43 -1.47 | -2.20%	66.79	-1.47	3.50m	66.95	63.76	66.90	68.00	34.04							
stocksmart	wfm	%	$59.59	06/01 3:58 pm														
stocktwits	wfm	0.30%	67.10		+0.20													
streetinsider-com	wfm	2.2%	65.43	$66.79	-1.47	3,569,237	$66.95	$63.76	$66.90	$68.00	$53.92		37.82				$1.73	
thecramerreport	wfm		66.90	66.90	+0.18	1769818	68.00	66.61										
thestree	wfm	-2.2%	$65.43	66.79	-1.47	3504616	66.95	63.76	66.9	-68.0	34.04	1.7571274e8		1.1723554013e10				
tickerspy	wfm	-2.20%	$65.43	66.79	-1.47	3,504,616	66.95	63.76	66.90	68.00	34.04		38.7	11.7b	0.60%	$0.10		
tmx-quotemedia	wfm	-2.20%	65.430	66.790	-1.470	4,018,540	66.950	63.760	66.900	68.000	34.040	175,712,740	38.70	11,496,884,578	0.598	0.100 usd	1.73	
updown	wfm	-2.20%	$65.43	$66.79	-$1.47	3,357,752	$66.95	$63.76	$66.90	$68.00	$34.04	175.71b	38.08	$11.72b			1.75	
wallstreetsurvivor	wfm	-2.20%	65.43	66.79	-1.47	3,662,190	66.95	63.76		68.00	34.04		38.70	$12b	0.60%		1.43	
yahoo-finance	wfm	2.20%	65.43	66.78	1.47	3,607,840	66.95	63.76	66.90	68.00	34.04		37.67	11.50b	0.60%	0.40	1.74	
ycharts-com	wfm	+0.12%	66.98		+0.08					68.00	34.04		38.49	11.63b	0.60%		1.74	
zacks	wfm	(-2.20%)	65.43		-1.47	vol.  3,721,182	66.90	63.76		68.00	34.04		38.67	11.76 b	0.60	0.40	1.73	
advfn	weys	-5.08	23.0	23.8529	-1.23	27049	24.15	23.0										
barchart	weys	-5.08%	23.00	23.85	-1.23	40,104	24.15	23.00	24.23	26.44	21.80		21.22	$261.28 m	2.6%	$0.64	+1.16	
barrons	weys	5.08%	23.00	23.853	-1.23	19,838	24.15	23.00				11.49 million		$352.78 million	2.78%	$0.16		
bloomberg	weys	-5.076%	23.000	23.853	-1.230	27,049	24.150	23.000		26.80	22.25	11.354mil	19.828	261.132mil	2.783	0.160 regular cash	1.160	
boston-com	weys	-5.076%	23.00 usd	23.85	-1.230	26,849	24.15	23.00	24.23	26.80	22.25	11,353,547						
bostonmerchant	weys	-5.076%	23.00 usd	23.85	-1.230	26,849	24.15	23.00	24.23	26.80	22.25	11,353,547						
business-insider	weys	-5.076%	23.00 usd	23.85	-1.230	26,849	24.15	23.00	24.23	26.80	22.25	11,353,547						
chron	weys	-5.076%	23.00 usd	23.85	-1.230	26,849	24.15	23.00	24.23	26.80	22.25	11,353,547						
cio-com	weys	-5.08%	23.00 usd	23.85	-1.230	26,849	24.15	23.00	24.23	26.80	22.25	11,353,547	19.83	261m	2.5	0.64		
cnn-money	weys	-5.08%today&rsquo;s change	23.00data as of 3:59pm et	23.85	-1.23	19,838	24.15	23.00	24.23				19.8	$261.1m	2.78%			
easystockalterts	weys	-5.16%	23.00	23.85	-1.23	25754	24.15	23.00	24.23	26.80	22.25		19.83				1.16	
eresearch-fidelity-com	weys	-5.08%	23.0000	23.8529	-1.2300	-2.65%	24.1500	23.0000	24.2300	26.7965	22.2500	11,354,000	23.33	$275.11m	$0.160000	07/01/11		
finance-abc7-com	weys	-5.076%	23.00 usd	23.85	-1.230	25,754	24.15	23.00	24.23	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	-5.076%	23.00 usd	23.85	-1.230	25,754	24.15	23.00	24.23	26.80	22.25	11,353,547						
financial-content	weys	-5.076%	23.00 usd	23.85	-1.230	25,754	24.15	23.00	24.23	26.80	22.25	11,353,547						
finapps-forbes-com	weys	-5.1%	$23.00	23.85	-1.23	25,954	24.15	23.00	24.23	26.79	22.25	11 mil		261 mil	2.8	0.64		
finviz	weys	-5.08%	23.00			25,954			24.23	-13.00%	5.49%	11.35m	21.07	275.01m		0.64	1.15	
fool	weys	-5.08%	$23.00	$23.85	-1.23	25,954	$24.15	$23.00	$24.23	$26.80	$22.25		21.20	$261.13m	2.70%	0.64		
foxbusiness	weys		$23.00		-1.23	27,049			$24.23									
google-finance	weys	(-5.08%)	23.00	23.85	-1.23	27,049.00	24.15	23.00		26.80	22.25	11.35m	19.98	261.13m	2.78	0.16	1.15	
howthemarketworks	weys	-5.076%	23	23.8529	-1.23	25,754	24.15	23	24.23									
hpcwire	weys	-5.076%	23.00 usd	23.85	-1.230	26,349	24.15	23.00	24.23	26.80	22.25	11,353,547						
insidestocks	weys	-5.08%	23.00	23.85	-1.23	27049	24.15	23.00										
investopedia	weys	-5.08 %	$23.00	23.85	-1.23				24.23									
investorguide	weys	-5.08%	23.00	23.55	-1.23		24.00	23.00		26.80	22.25		21.07	261.1m			1.15	
marketintellisearch	weys	-5.08 %	$23.00	$23.55	-1.23	15.60k	$24.15	$23.00	$24.23			11.35m	21.07	0.28b	2.64 %		1.15	
marketwatch	weys	-5.08%	$23.00	open: 23.85	-1.23	1,095	$24.15	$23.00	$24.23	$26.80	$22.25		19.83	$352.78m	2.78%	0.16	1.16	
minyanville	weys	-5.076%	23.00 usd	23.85	-1.230	25,754	24.15	23.00	24.23	26.80	22.25	11,353,547						
msn-money	weys	-5.08%	23.00	23.85	-1.23	25,954	24.15	23.00	24.23	26.80	22.25	11.35 mil	20.00	275.1 mil	2.64%	0.64	1.15	
nasdaq-com	weys	5.08%	$ 23	$ 23.55	1.23	25,954	$ 24.15	$ 23	$ 24.23	$ 26.7965	$ 22.25	11,354,000	19.83	$ 261,142,000	2.64 %	$0.640000	$ 1.16	
optimum	weys	-5.08%	23.00 ( 4:00 pm edt)	23.85	-1.23	25,754	24.15	23.00	24.23	26.80	22.25	11.35m	19.8	261.1m	2.78	0.64	1.16	
paidcontent	weys	-5.076%	23.00 usd	23.85	-1.230	25,754	24.15	23.00	24.23	26.80	22.25	11,353,547						
pc-quote	weys	-5.08%	23.0	23.8529	-1.23	27,049	24.15	23.0	24.23	26.80	22.25	12,153,717	21.4087	279,536,000		0.16		
personal-wealth-biz	weys	-5.08%	23.00	23.55	-1.23	27,049	24.15	23.00	24.23	26.80	22.25		21.07		2.64	0.64	1.15	
predictwallstreet	weys	-5.08%	23.00		-1.23	25,954												
raymond-james	weys	-5.08	23.00	23.85	-1.23	25,954	24.15	23.00	23.00	26.80	22.25		19.66				1.17	
renewable-energy-world	weys	-5.076%	23.00 usd	23.85	-1.230	25,754	24.15	23.00	24.23	26.80	22.25	11,353,547						
screamingmedia	weys																	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	-5.08%	last trade: 23.00		change: -1.230								p/e ratio: 21.07					
smartmoney	weys	(-5.08%)	23.00	$23.85	-1.23	25,954	$24.15	$23.00	$24.23	$26.80	$22.25			275,100	2.64%	$0.16		
stocknod	weys	-5.076%	23.00 usd	23.85	-1.230	25,754	24.15	23.00	24.23	26.80	22.25	11,353,547						
stockpickr	weys	-5.08%	$23.00 -1.23 | -5.08%	23.85	-1.23	25.95k	24.15	23.00	24.23	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	-5.08%	23.00		-1.23													
streetinsider-com	weys	5.08%	23.00	$23.85	-1.23	25,754	$24.15	$23.00	$24.23	$26.80	$22.25		19.83				$1.16	
thecramerreport	weys		24.23	24.60	-0.39	6846	24.95	24.06										
thestree	weys	-5.08%	$23.0	23.85	-1.23	25954	24.15	23.0	24.23	-26.8	22.25	1.1353547e7		2.79524327e8				
tickerspy	weys	-5.08%	$23.00	23.85	-1.23	25,954	24.15	23.00	24.23	26.80	22.25		21.1	275.0m	2.64%	$0.16		
tmx-quotemedia	weys	-5.08%	23.000	23.853	-1.230	27,049	24.150	23.000	24.230	26.797	22.250	11,353,547	20.90	261,131,581	2.641	0.160 usd	1.16	
updown	weys	-5.08%	$23.00	$23.85	-$1.23	25,852	$24.15	$23.00	$24.23	$26.80	$22.25	11.35b	21.10	$280m			1.17	
wallstreetsurvivor	weys	-5.08%	23.00	23.85	-1.23	25,754	24.15	23.00		26.80	22.25		20.90	$275m	2.60%	0.63 -	1.19	
yahoo-finance	weys	5.08%	23.00	23.55	1.23	25,954	24.15	23.00	24.23	26.80	22.25		20.00	261.12m	2.50%	0.64	1.15	
ycharts-com	weys	-5.08%	23.00		-1.23					26.80	22.25		20.00	261.28m	2.74%		1.15	
zacks	weys	(-5.08%)	23.00		-1.23	vol.  27,049	24.15	23.00		26.80	22.25		20.89	275.11 m	2.64	0.64	1.16	
advfn	dw	-3.87	21.37	22.1	-0.86	94136	22.1	21.22										
barchart	dw	-3.87%	21.37	22.10	-0.86	94,136	22.10	21.22	22.23	26.78	17.43		17.53	$471.64 m			+1.35	
barrons	dw	3.87%	21.37	22.10	-0.86	91,792	22.10	21.22				22.27 million		$527.89 million		$1.5		
bloomberg	dw	-3.869%	21.370	22.100	-0.860	94,136	22.100	21.220		26.78	17.43	22.069mil	16.189	471.619mil	7.013	1.500 special cash	1.320	
boston-com	dw	-3.869%	21.37 usd	22.10	-0.8600	94,136	22.10	21.22	22.23	26.51	18.62	22,069,226						
bostonmerchant	dw	-3.869%	21.37 usd	22.10	-0.8600	94,136	22.10	21.22	22.23	26.51	18.62	22,069,226						
business-insider	dw	-3.869%	21.37 usd	22.10	-0.8600	94,136	22.10	21.22	22.23	26.51	18.62	22,069,226						
chron	dw	-3.869%	21.37 usd	22.10	-0.8600	94,136	22.10	21.22	22.23	26.51	18.62	22,069,226						
cio-com	dw	-3.87%	21.37 usd	22.10	-0.8600	94,136	22.10	21.22	22.23	26.51	18.62	22,069,226	15.83	472m				
cnn-money	dw	-3.87%	21.37	22.10	-0.86	93,502	22.10	21.22	22.23				15.8	$471.6m				
easystockalterts	dw	-3.89%	21.37	22.10	-0.86	94136	22.10	21.22	22.23	26.78	18.62		15.83				1.35	
eresearch-fidelity-com	dw	-3.87%	21.3700	22.1000	-0.8600	+2.40%	22.1000	21.2200	22.2300	26.7800	18.6200	22,069,000	9.63	$490.59m				
finance-abc7-com	dw	-3.869%	21.37 usd	22.10	-0.8600	93,502	22.10	21.22	22.23	26.51	18.62	22,069,226						
finance-abc7chicago-com	dw	-3.869%	21.37 usd	22.10	-0.8600	93,502	22.10	21.22	22.23	26.51	18.62	22,069,226						
financial-content	dw	-3.869%	21.37 usd	22.10	-0.8600	93,502	22.10	21.22	22.23	26.51	18.62	22,069,226						
finapps-forbes-com	dw	-3.9%	$21.37	22.10	-0.86	93,502	22.10	21.22	22.23	26.78	18.62	22 mil	15.8	472 mil	0.0	0.00	1.35	
finviz	dw	-3.87%	21.37			93,502			22.23	-20.20%	14.77%	22.07m	15.83	471.64m			1.35	
fool	dw	-3.87%	$21.37	$22.10	-0.86	93,502	$22.10	$21.22	$22.23	$26.78	$18.62		17.10	$471.62m				
foxbusiness	dw		$21.37		-0.86	94,136			$22.23									
google-finance	dw	(-3.87%)	21.37	22.10	-0.86	94,136.00	22.10	21.22		26.78	18.62	22.07m	15.80	471.62m	null	null	1.35	
howthemarketworks	dw	-3.869%	21.37	22.1	-0.86	91,792	22.1	21.22	22.23									
hpcwire	dw	-3.869%	21.37 usd	22.10	-0.8600	94,136	22.10	21.22	22.23	26.51	18.62	22,069,226						
insidestocks	dw	-3.87%	21.37	22.10	-0.86	94100	22.10	21.22					price earnings ratio: 15.83					
investopedia	dw	-3.87 %	$21.37	22.10	-0.86				22.23									
investorguide	dw	-3.87%	21.37	22.10	-0.86		22.10	21.22		26.78	18.62		16.47	471.6m			1.35	
marketintellisearch	dw	-3.87 %	$21.37	$22.10	-0.86	37.90k	$22.10	$21.22	$22.23			22.07m	16.47	0.49b	0.0 %		1.35	
marketwatch	dw	-3.87%	$21.37	open: 22.10	-0.86	11,909	$22.10	$21.22	$22.23	$26.78	$18.62		15.89	$527.89m		1.50	1.34	
minyanville	dw	-3.869%	21.37 usd	22.10	-0.8600	93,502	22.10	21.22	22.23	26.51	18.62	22,069,226						
msn-money	dw	-3.87%	21.37	22.10	-0.86	93,502	22.10	21.22	22.23	26.78	18.62	22.07 mil	15.83	490.6 mil			1.35	
nasdaq-com	dw	3.87%	$ 21.37		0.86	93,502	$ 22.10	$ 21.22	$ 22.23	$ 26.78	$ 18.62	22,069,000	15.83	$ 471,614,530			$ 1.35	
optimum	dw	-3.87%	21.37 ( 4:15 pm edt)	22.10	-0.86	93,502	22.10	21.22	22.23	26.78	18.62	22.07m	15.8	471.6m			1.35	
paidcontent	dw	-3.869%	21.37 usd	22.10	-0.8600	93,502	22.10	21.22	22.23	26.51	18.62	22,069,226						
pc-quote	dw	-3.87%	21.37	22.1	-0.86	94,136	22.1	21.22	22.23	26.78	18.62	23,896,898	17.14074	510,677,000		1.5		
personal-wealth-biz	dw	-3.87%	21.37	22.10	-0.86	94,136	22.10	21.22	22.23	26.78	18.62		16.47			0.00	1.35	
predictwallstreet	dw	-3.87%	21.37		-0.86	93,502												
raymond-james	dw	-3.87	21.37	22.10	-0.86	93,502	22.10	21.22	21.37	26.78	18.62		15.83				1.35	
renewable-energy-world	dw	-3.869%	21.37 usd	22.10	-0.8600	93,502	22.10	21.22	22.23	26.51	18.62	22,069,226						
screamingmedia	dw																	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-3.87%	last trade: 21.37		change: -0.860								p/e ratio: 16.47					
smartmoney	dw	(-3.87%)	21.37	$22.10	-0.86	93,502	$22.10	$21.22	$22.23	$26.78	$18.62			490,600	0.00%	$1.50		
stocknod	dw	-3.869%	21.37 usd	22.10	-0.8600	93,502	22.10	21.22	22.23	26.51	18.62	22,069,226						
stockpickr	dw	-3.87%	$21.37 -0.86 | -3.87%	22.10	-0.86	93.50k	22.10	21.22	22.23	26.78	18.62							
stocksmart	dw	%	$25.63	23.48		8,869	26.72	25.57										
stocktwits	dw	-3.78%	21.39		-0.84													
streetinsider-com	dw	3.87%	21.37	$22.10	-0.86	93,502	$22.10	$21.22	$22.23	$26.78	$18.62		15.83				$1.35	
thecramerreport	dw		22.23	23.15	-0.91	79068	23.24	22.17										
thestree	dw	-3.87%	$21.37	22.1	-0.86	93502	22.1	21.22	22.23	-26.78	18.62	2.2069226e7		5.1068189e8				
tickerspy	dw	-3.87%	$21.37	22.10	-0.86	93,502	22.10	21.22	22.23	26.78	18.62		16.5	490.5m	0.00%	$1.50		
tmx-quotemedia	dw	-3.87%	21.370	22.100	-0.860	94,136	22.100	21.220	22.230	26.780	18.620	22,069,226	16.50	471,619,360			1.35	
updown	dw	-3.87%	$21.37	$22.10	-$0.86	89,227	$22.10	$21.22	$22.23	$26.78	$18.62	22.06b	17.03	$511m			1.36	
wallstreetsurvivor	dw	-3.87%	21.37	22.10	-0.86	91,792	22.10	21.22		26.78	18.62		16.50	$491m		1.50 -	1.26	
yahoo-finance	dw	3.87%	21.37	22.10	0.86	94,136	22.10	21.22	22.23	26.78	18.62		15.83	471.61m			1.35	
ycharts-com	dw	-3.78%	21.39		-0.84					26.78	18.62		15.84	472.08m	0.00%		1.35	
zacks	dw	(-3.87%)	21.37		-0.86	vol.  94,136	22.10	21.22		26.78	18.62		16.84	490.59 m	0.00	0.00	1.32	
advfn	dy	-5.35	16.99	17.82	-0.96	299865	17.82	16.89										
barchart	dy	-5.35%	16.99	17.82	-0.96	299,865	17.82	16.89	17.95	18.78	7.30		49.14	$598.22 m			+0.20	
barrons	dy	5.35%	16.99	17.82	-0.96	299,865	17.82	16.89				39.00 million		$618.28 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	-5.348%	16.990	17.820	-0.960	299,865	17.820	16.890		18.78	7.30	34.046mil	51.485	578.438mil			0.330	
boston-com	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
bostonmerchant	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
business-insider	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
chron	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
cio-com	dy	-5.35%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788	84.95	578m				
cnn-money	dy	-5.35%	16.99	17.82	-0.96	299,865	17.82	16.89	17.95				84.9	$578.4m				
easystockalterts	dy	-5.39%	16.99	17.82	-0.96	299865	17.82	16.89	17.95	18.78	7.30		84.95				0.20	
eresearch-fidelity-com	dy	-5.35%	16.9900	17.8200	-0.9600	+91.57%	17.8200	16.8900	17.9500	18.7800	7.3000	34,046,000	5.11	$611.13m				
finance-abc7-com	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
finance-abc7chicago-com	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
financial-content	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
finapps-forbes-com	dy	-5.3%	$16.99	17.82	-0.96	299,865	17.82	16.89	17.95	18.78	7.30	34 mil	84.9	578 mil	0.0	0.00	0.20	
finviz	dy	-5.35%	16.99			299,865			17.95	-9.53%	132.74%	34.05m	89.75	611.20m			0.20	
fool	dy	-5.35%	$16.99	$17.82	-0.96	299,865	$17.82	$16.89	$17.95	$18.78	$7.30		90.80	$578.44m				
foxbusiness	dy		$16.99		-0.96	303,018			$17.95									
google-finance	dy	(-5.35%)	16.99	17.82	-0.96	299,865.00	17.82	16.89		18.78	7.30	34.05m	86.23	578.44m			0.20	
howthemarketworks	dy	-5.348%	16.99	17.82	-0.96	299,865	17.82	16.89	17.95									
hpcwire	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
insidestocks	dy	-5.35%	16.99	17.82	-0.96	299865	17.82	16.89					price earnings ratio: 45.92					
investopedia	dy	-5.35 %	$16.99	17.82	-0.96				17.95									
investorguide	dy	-5.35%	16.99	17.82	-0.96		17.82	16.89		18.78	7.30		83.10	578.4m			0.216	
marketintellisearch	dy	-5.35 %	$16.99	$17.82	-0.96	254.90k	$17.82	$16.89	$17.95			34.05m	89.75	0.61b	0.0 %		0.20	
marketwatch	dy	-5.35%	$16.99	open: 17.82	-0.96	8,299	$17.82	$16.89	$17.95	$18.78	$7.30		77.09	$618.28m			0.22	
minyanville	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
msn-money	dy	-5.35%	16.99	17.82	-0.96	299,865	17.82	16.89	17.95	18.78	7.30	34.05 mil	80.90	611.12 mil			0.20	
nasdaq-com	dy	5.35%	$ 16.99		0.96	299,865	$ 17.82	$ 16.89	$ 17.95	$ 18.78	$ 7.30	34,046,000	84.95	$ 578,441,540			$ 0.20	
optimum	dy	-5.35%	16.99 ( 4:04 pm edt)	17.82	-0.96	299,865	17.82	16.89	17.95	18.78	7.30	34.05m	84.9	578.4m			0.20	
paidcontent	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
pc-quote	dy	-5.35%	16.99	17.82	-0.96	303,018	17.82	16.89	17.95	18.78	7.30	36,430,624	86.57143	618,956,000				
personal-wealth-biz	dy	-5.35%	16.99	17.82	-0.96	303,018	17.82	16.89	17.95	18.78	7.30		83.10			0.00	0.216	
predictwallstreet	dy	-5.35%	16.99		-0.96	299,865												
raymond-james	dy	-5.35	16.99	17.82	-0.96	299,865	17.82	16.89	16.99	18.78	7.30		80.91				0.21	
renewable-energy-world	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
screamingmedia	dy																	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	-5.35%	last trade: 16.99		change: -0.960								p/e ratio: 83.1					
smartmoney	dy	(-5.35%)	16.99	$17.82	-0.96	299,865	$17.82	$16.89	$17.95	$18.78	$7.30			611,100	0.00%	$0.00		
stocknod	dy	-5.348%	16.99 usd	17.82	-0.9600	299,865	17.82	16.89	17.95	18.78	7.300	34,045,788						
stockpickr	dy	-5.35%	$16.99 -0.96 | -5.35%	17.82	-0.96	299.87k	17.82	16.89	17.95	18.78	7.30							
stocksmart	dy	%	$16.07	14.95		27,793	17	16.04										
stocktwits	dy	-5.35%	16.99		-0.96													
streetinsider-com	dy	5.35%	16.99	$17.82	-0.96	299,865	$17.82	$16.89	$17.95	$18.78	$7.30		84.95				$0.20	
thecramerreport	dy		17.95	18.22	-0.23	171404	18.34	17.92										
thestree	dy	-5.35%	$16.99	17.82	-0.96	299865	17.82	16.89	17.95	-18.78	7.3	3.4045788e7		6.18952426e8				
tickerspy	dy	-5.35%	$16.99	17.82	-0.96	299,865	17.82	16.89	17.95	18.78	7.30		85.5	611.1m	0.00%	$0.00		
tmx-quotemedia	dy	-5.35%	16.990	17.820	-0.960	303,018	17.820	16.890	17.950	18.780	7.300	34,045,788	89.80	578,437,938			0.20	
updown	dy	-5.35%	$16.99	$17.82	-$0.96	294,619	$17.82	$16.89	$17.95	$18.78	$7.30	34.04b	85.26	$619m			0.21	
wallstreetsurvivor	dy	-5.35%	16.99	17.82	-0.96	299,865	17.82	16.89		18.78	7.30		89.80	$611m			0.15	
yahoo-finance	dy	5.35%	16.99	17.82	0.96	299,865	17.82	16.89	17.95	18.78	7.30		78.66	578.42m			0.22	
ycharts-com	dy	-5.35%	16.99		-0.96					18.78	7.30		84.95	598.22m	0.00%		0.20	
zacks	dy	(-5.35%)	16.99		-0.96	vol.  299,865	17.82	16.89		18.78	7.30		48.51	611.13 m	0.00	0.00	.37	
advfn	layn	-1.75	29.7	30.0	-0.53	159463	30.12	29.62										
barchart	layn	-1.75%	29.70	30.00	-0.53	176,209	30.12	29.62	30.23	38.00	23.50		17.67	$581.23 m			+1.86	
barrons	layn	1.75%	29.70	30.00	-0.53	159,463	30.12	29.62				19.58 million		$598.87 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	-1.753%	29.700	30.000	-0.530	159,463	30.120	29.620		38.00	23.50	19.635mil	18.110	583.149mil			1.640	
boston-com	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
bostonmerchant	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
business-insider	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
chron	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
cio-com	layn	-1.75%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657	16.05	583m				
cnn-money	layn	-1.85%	29.67	29.79	-0.56	128,059	30.12	29.62	30.23				16.0	$582.6m				
easystockalterts	layn	-1.77%	29.70	30.00	-0.53	159463	30.12	29.62	30.23	38.00	23.50		16.05				1.85	
eresearch-fidelity-com	layn	-1.75%	29.7000	30.0000	-0.5300	+10.73%	30.1200	29.6200	30.2300	38.0000	23.5000	19,635,000	6.29	$593.57m				
finance-abc7-com	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
finance-abc7chicago-com	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
financial-content	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
finapps-forbes-com	layn	-1.8%	$29.70	30.00	-0.53	159,463	30.12	29.62	30.23	38.00	23.50	20 mil	16.0	583 mil	0.0	0.00	1.86	
finviz	layn	-1.75%	29.70			159,463			30.23	-21.84%	26.38%	19.63m	16.25	593.41m			1.86	
fool	layn	-1.75%	$29.70	$30.00	-0.53	159,463	$30.12	$29.62	$30.23	$38.00	$23.50		16.40	$583.15m				
foxbusiness	layn		$29.70		-0.53	160,114			$30.23									
google-finance	layn	(-1.75%)	29.70	30.00	-0.53	159,463.00	30.12	29.62		38.00	23.50	19.63m	15.97	583.15m			1.86	
howthemarketworks	layn	-1.753%	29.7	30	-0.53	154,141	30.12	29.62	30.23									
hpcwire	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
insidestocks	layn	-1.75%	29.70	30.00	-0.53	159463	30.12	29.62					price earnings ratio: 15.97					
investopedia	layn	-1.75 %	$29.70	30.00	-0.53				30.23									
investorguide	layn	-1.75%	29.70	30.00	-0.53		30.12	29.62		38.00	23.50		16.33	583.1m			1.851	
marketintellisearch	layn	-1.75 %	$29.70	$30.00	-0.53	154.60k	$30.12	$29.62	$30.23			19.63m	16.25	0.59b	0.0 %		1.86	
marketwatch	layn	-1.75%	$29.70	open: 30.00	-0.53	5,283	$30.12	$29.62	$30.23	$38.00	$23.50		16.02	$598.87m			1.85	
minyanville	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
msn-money	layn	-1.75%	29.70	30.00	-0.53	159,463	30.12	29.62	30.23	38.00	23.50	19.63 mil	16.05	593.56 mil			1.86	
nasdaq-com	layn	1.75%	$ 29.70	$ 30	0.53	159,463	$ 30.12	$ 29.62	$ 30.23	$ 38	$ 23.50	19,569,000	15.97	$ 581,199,300			$ 1.86	
optimum	layn	-1.75%	29.70 ( 4:30 pm edt)	30.00	-0.53	159,463	30.12	29.62	30.23	38.00	23.50	19.63m	16.1	583.1m			1.85	
paidcontent	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
pc-quote	layn	-1.75%	29.7	30.0	-0.53	159,463	30.12	29.62	30.23	38.00	23.50	20,097,778	16.43243	596,904,000				
personal-wealth-biz	layn	-1.75%	29.70	30.00	-0.53	160,114	30.12	29.62	30.23	38.00	23.50		16.33			0.00	1.851	
predictwallstreet	layn	-1.75%	29.70		-0.53	159,463												
raymond-james	layn	-1.75	29.70	30.00	-0.53	159,463	30.12	29.62	29.70	38.00	23.50		15.88				1.87	
renewable-energy-world	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
screamingmedia	layn																	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	-1.75%	last trade: 29.70		change: -0.530								p/e ratio: 16.33					
smartmoney	layn	(-1.75%)	29.70	$30.00	-0.53	159,463	$30.12	$29.62	$30.23	$38.00	$23.50			593,600	0.00%	$0.00		
stocknod	layn	-1.753%	29.70 usd	30.00	-0.5300	159,463	30.12	29.62	30.23	38.00	23.50	19,634,657						
stockpickr	layn	-1.75%	$29.70 -0.53 | -1.75%	30.00	-0.53	159.46k	30.12	29.62	30.23	38.00	23.50							
stocksmart	layn	%	$28.65	34.34		11,956	29.6	28.54										
stocktwits	layn	-1.89%	29.66		-0.57													
streetinsider-com	layn	1.75%	29.70	$30.00	-0.53	159,463	$30.12	$29.62	$30.23	$38.00	$23.50		16.05				$1.85	
thecramerreport	layn		30.23	30.14	-0.17	77342	30.47	29.9006										
thestree	layn	-1.75%	$29.7	30.0	-0.53	159463	30.12	29.62	30.23	-38.0	23.5	1.9634657e7		5.96893573e8				
tickerspy	layn	-1.75%	$29.70	30.00	-0.53	159,463	30.12	29.62	30.23	38.00	23.50		16.3	591.5m	0.00%	$0.00		
tmx-quotemedia	layn	-1.75%	29.700	30.000	-0.530	160,114	30.120	29.620	30.230	38.000	23.500	19,634,657	16.30	583,149,313			1.85	
updown	layn	-1.75%	$29.70	$30.00	-$0.53	151,960	$30.12	$29.62	$30.23	$38.00	$23.50	19.63b	16.17	$597m				
wallstreetsurvivor	layn	-1.75%	29.70	30.00	-0.53	154,141	30.12	29.62		38.00	23.50		16.30	$594m			1.53	
yahoo-finance	layn	1.75%	29.70	30.00	0.53	159,463	30.12	29.62	30.23	38.00	23.50		16.05	583.13m			1.85	
ycharts-com	layn	-1.89%	29.66		-0.57					38.00	23.50		16.03	580.45m	0.00%		1.85	
zacks	layn	(-1.75%)	29.70		-0.53	vol.  159,463	30.12	29.62		38.00	23.50		17.58	593.57 m	0.00	0.00	1.72	
advfn	erts	-3.53	22.97	24.37	-0.84	15170035	24.37	22.86										
barchart	erts	-3.53%	22.97	24.37	-0.84	14,458,088	24.37	22.86	23.81	25.05	14.67		141.59	$7.68 b			-0.84	
barrons	erts	3.49%	22.98	24.37	-0.83	15.035m	24.37	22.86				330.00 million		$8.08 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	-3.528%	22.970	24.370	-0.840	15,075,837	24.370	22.860		25.05	14.67	332.448mil		7,646.300mil			-0.570	
boston-com	erts	-3.528%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368						
bostonmerchant	erts	-3.528%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368						
business-insider	erts	-3.528%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368						
chron	erts	-3.528%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368						
cio-com	erts	-3.53%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368		8b				
cnn-money	erts	-3.53%	22.97	24.36	-0.84	15,170,035	24.36	22.86	23.81				nm	$7.7b				
easystockalterts	erts	-3.45%	22.97	24.37	-0.84	15159543	24.37	22.86	23.81	25.05	14.67						-0.84	
eresearch-fidelity-com	erts	-3.53%	22.9700	24.3700	-0.8400	+45.27%	24.3700	22.8600	23.8100	25.0500	14.6700	331,346,000	2.45	$7.89b				
finance-abc7-com	erts	-3.528%	22.97 usd	24.37	-0.8400	15,159,543	24.37	22.86	23.81	25.05	14.67	333,227,368						
finance-abc7chicago-com	erts	-3.528%	22.97 usd	24.37	-0.8400	15,159,543	24.37	22.86	23.81	25.05	14.67	333,227,368						
financial-content	erts	-3.528%	22.97 usd	24.37	-0.8400	15,159,543	24.37	22.86	23.81	25.05	14.67	333,227,368						
finapps-forbes-com	erts	-3.5%	$22.97	24.37	-0.84	15,168,135	24.37	22.86	23.81	25.05	14.67	331 mil		8 bil	0.0	0.00	-0.47	
finviz	erts	-3.53%	22.97			15,164,322			23.81	-8.30%	56.58%	331.35m		7.89b			-0.84	
fool	erts	-3.70%	$22.93	$24.37	-0.88	14,095,000	$24.37	$22.86	$23.81	$25.05	$14.67		0.00	$7.62b				
foxbusiness	erts		$22.97		-0.84	15,170,035			$23.81									
google-finance	erts	(-3.53%)	22.97	24.37	-0.84	15.17m	24.37	22.86		25.05	14.67	331.35m		7.61b			-0.48	
howthemarketworks	erts																	
hpcwire	erts	-3.528%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368						
insidestocks	erts	-3.53%	22.97	24.37	-0.84	13809317	24.37	22.86					price earnings ratio: 32.81					
investopedia	erts	-3.40 %	$23.00	24.37	-0.81				23.81									
investorguide	erts	-3.53%	22.97	24.34	-0.84		24.37	22.86		25.05	14.67			7.636b			-0.836	
marketintellisearch	erts	-3.53 %	$22.97	$24.37	-0.84	15021.90k	$24.37	$22.86	$23.81			331.35m	0.00	7.89b	0.0 %		-0.84	
marketwatch	erts	-3.53%	$23.46	open: 24.37	-0.84	19,135	$24.37	$22.86	$23.81	$25.05	$14.67			$8.08b				
minyanville	erts	-3.528%	22.97 usd	24.37	-0.8400	15,159,543	24.37	22.86	23.81	25.05	14.67	333,227,368						
msn-money	erts	-3.53%	22.97	24.37	-0.84	15.17 mil	24.37	22.86	23.81	25.05	14.67	331.35 mil	-27.35	7.89 bil			-0.48	
nasdaq-com	erts	3.53%	$ 22.97	$ 24.37	0.84	15,170,035	$ 24.37	$ 22.86	$ 23.81	$ 25.05	$ 14.67	332,448,000		$ 7,636,330,560			$ -0.47	
optimum	erts	-3.49%	22.98 ( 4:00 pm edt)	24.37	-0.83	15,026,861	24.37	22.86	23.81	25.05	14.67	333.23m		7.7b			-0.84	
paidcontent	erts	-3.528%	22.97 usd	24.37	-0.8400	15,159,543	24.37	22.86	23.81	25.05	14.67	333,227,368						
pc-quote	erts	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	erts	-3.53%	22.97	24.34	-0.84	15,168,122	24.37	22.86	23.81	25.05	14.67					0.00	-0.836	
predictwallstreet	erts	-3.53%	22.97		-0.84	15,168,135												
raymond-james	erts	-3.53	22.97	24.37	-0.84	15,170,035	24.37	22.86	22.97	25.05	14.67						-0.84	
renewable-energy-world	erts	-3.528%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368						
screamingmedia	erts																	
scroli	erts	-3.53%	erts 22.97	24.37	-0.84	14,264,344	24.37	22.86	23.81	25.05	14.67		0.00				-0.48	
simple-stock-quotes	erts	-3.40%	last trade: 23.00		change: -0.810													
smartmoney	erts	(-3.53%)	22.97	$24.37	-0.84	15,170,035	$24.37	$22.86	$23.81	$25.05	$14.67			7,934,100	0.00%	$0.00		
stocknod	erts	-3.528%	22.97 usd	24.37	-0.8400	15,161,443	24.37	22.86	23.81	25.05	14.67	333,227,368						
stockpickr	erts	-3.53%	$22.97 -0.84 | -3.53%	24.37	-0.84	15.17m	24.37	22.86	23.81	25.05	14.67							
stocksmart	erts	%	$24.41	16.59		739,029	24.785	24.27										
stocktwits	erts	-3.57%	22.96		-0.85													
streetinsider-com	erts	3.53%	22.97	$24.37	-0.84	15,159,543	$24.37	$22.86	$23.81	$25.05	$14.67						$-0.84	
thecramerreport	erts		23.81	24.19	-0.26	7010976	24.20	23.72										
thestree	erts	-3.53%	$22.97	24.37	-0.84	15165465	24.37	22.86	23.81	-25.05	14.67	3.32447808e8		8.020782748e9				
tickerspy	erts	-3.53%	$22.97	24.37	-0.84	15,166,235	24.37	22.86	23.81	25.05	14.67		-28.3	7.9b	0.00%	$0.00		
tmx-quotemedia	erts	-3.53%	22.970	24.370	-0.840	15,170,035	24.370	22.860	23.810	25.050	14.670	332,447,808		7,636,326,150			-0.84	
updown	erts	-3.53%	$22.97	$24.37	-$0.84	15,162,365	$24.37	$22.86	$23.81	$25.05	$14.67	332.44b		$8.00b			-0.84	
wallstreetsurvivor	erts	-3.53%	22.97	24.37	-0.84	15,159,543	24.37	22.86		25.05	14.67			$8b			-0.84	
yahoo-finance	erts	3.53%	22.97	24.34	0.84	15,168,122	24.37	22.86	23.81	25.05	14.67			7.64b			-0.84	
ycharts-com	erts	-3.57%	22.96		-0.85					25.04	14.67			7.68b	0.00%		-0.84	
zacks	erts	(-3.53%)	22.97		-0.84	vol.  15,168,675	24.37	22.86		25.05	14.67		340.14	7.89 b	0.00	0.00	.07	
advfn	aig	-1.26	29.1	29.27	-0.37	8427106	29.55	29.0499										
barchart	aig	-1.26%	29.10	29.27	-0.37	8,427,106	29.55	29.05	29.47	61.71	26.60		0.00	$52.28 b			-5.33	
barrons	aig	1.26%	29.10	29.27	-0.37	8.381m	29.55	29.05				136.65 million		$55.18 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-1.256%	29.100	29.270	-0.370	8,427,106	29.550	29.050		52.67	27.05	1,896.748mil		55,195.360mil			-12.820	
boston-com	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
bostonmerchant	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
business-insider	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
chron	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
cio-com	aig	-1.26%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575	3.277	52b				
cnn-money	aig	-1.26%	29.10	29.27	-0.37	8,425,206	29.55	29.05	29.47				3.3	$52.3b				
easystockalterts	aig	-1.26%	29.10	29.27	-0.37	8427106	29.55	29.05	29.47	62.87	27.05		3.28				8.88	
eresearch-fidelity-com	aig	-1.26%	29.1000	29.2700	-0.3700	-23.85%	29.5500	29.0499	29.4700	62.8700	27.0500	1,896,748,000	4.36	$55.90b				
finance-abc7-com	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
finance-abc7chicago-com	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
financial-content	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
finapps-forbes-com	aig	-1.3%	$29.10	29.27	-0.37	8,427,106	29.55	29.05	29.47	52.67	27.05	1.9 bil		55 bil	0.0	0.00		
finviz	aig	-1.26%	29.10			8,424,606			29.47	-44.76%	7.58%	1.90b	2.76	55.20b			10.55	
fool	aig	-1.26%	$29.10	$29.27	-0.37	8,424,606	$29.55	$29.05	$29.47	$62.87	$27.05		0.00	$52.29b	0.80%	4.36		
foxbusiness	aig		$29.10		-0.37	8,427,456			$29.47									
google-finance	aig	(-1.26%)	29.10	29.27	-0.37	8.43m	29.55	29.05		62.87	27.05	1.80b	2.76	52.29b			10.55	
howthemarketworks	aig	-1.256%	29.1	29.27	-0.37	8,380,817	29.55	29.0499	29.47									
hpcwire	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
insidestocks	aig	-1.26%	29.10	29.27	-0.37	8381617	29.55	29.05					price earnings ratio: 2.04					
investopedia	aig	-1.26 %	$29.10	29.27	-0.37				29.47									
investorguide	aig	-1.26%	29.10	29.27	-0.37		29.55	29.0499		62.87	27.05		9.71	52.285b			3.035	
marketintellisearch	aig	-1.26 %	$29.10	$29.27	-0.37	8344.30k	$29.55	$29.05	$29.47			1896.75m	2.79	55.90b	0.0 %		10.55	
marketwatch	aig	-1.26%	$29.10	open: 29.27	-0.37	70,867	$29.55	$29.05	$29.47	$52.67	$27.05		7.74	$55.18b			3.76	
minyanville	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
msn-money	aig	-1.26%	29.10	29.27	-0.37	8.43 mil	29.55	29.05	29.47	62.87	27.05	1.90 bil	2.60	55.9 bil			-5.36	
nasdaq-com	aig	1.26%	$ 29.10		0.37	8,427,106	$ 29.55	$ 29.0499	$ 29.47	$ 62.87	$ 27.05	1,796,748,000		$ 52,285,366,800			$ -5.33	
optimum	aig	-1.26%	29.10 ( 4:15 pm edt)	29.27	-0.37	8,427,106	29.55	29.05	29.47	62.87	27.05	1.80b	3.3	52.3b	2.13	0.62	8.88	
paidcontent	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
pc-quote	aig	-1.26%	29.1	29.27	-0.37	8,427,106	29.55	29.0499	29.47	62.87	27.05	1,886,970,962	2.58945	54,910,855,000		4.4		
personal-wealth-biz	aig	-1.26%	29.10	29.27	-0.37	8,427,456	29.55	29.0499	29.47	62.87	27.05		9.71		28.06	8.27	3.035	
predictwallstreet	aig	-1.26%	29.10		-0.37	8,425,406												
raymond-james	aig	-1.26	29.10	29.27	-0.37	8,427,106	29.55	29.05	29.10	62.87	27.05		2.67				10.91	
renewable-energy-world	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
screamingmedia	aig																	
scroli	aig	-1.26%	aig 29.10	29.27	-0.37	7,774,863	29.55	29.05	29.47	62.87	27.05		2.76				10.55	
simple-stock-quotes	aig	-1.26%	last trade: 29.10		change: -0.370								p/e ratio: 9.71					
smartmoney	aig	(-1.26%)	29.10	$29.27	-0.37	8,427,106	$29.55	$29.05	$29.47	$62.87	$27.05			52,950,200	0.00%	$4.40		
stocknod	aig	-1.256%	29.10 usd	29.27	-0.3700	8,427,106	29.55	29.05	29.47	62.87	27.05	1,796,747,575						
stockpickr	aig	-1.26%	$29.10 -0.37 | -1.26%	29.27	-0.37	8.42m	29.55	29.05	29.47	62.87	27.05							
stocksmart	aig	%	$28.005	57.5		1,825,290	28.48	27.93										
stocktwits	aig	-1.26%	29.10		-0.37													
streetinsider-com	aig	1.26%	29.10	$29.27	-0.37	8,427,106	$29.55	$29.05	$29.47	$62.87	$27.05		3.28				$8.88	
thecramerreport	aig		29.47	28.90	+0.52	6004237	29.57	28.84										
thestree	aig	-1.26%	$29.1	29.27	-0.37	8424606	29.55	29.05	29.47	-62.87	27.05	1.796747575e9		5.2015842296e10				
tickerspy	aig	-1.26%	$29.10	29.27	-0.37	8,427,106	29.55	29.05	29.47	62.87	27.05		2.6	52.9b	0.00%	$4.40		
tmx-quotemedia	aig	-1.26%	29.100	29.270	-0.370	8,427,456	29.550	29.050	29.470	62.870	27.050	1,796,747,575		52,285,354,433			-5.45	
updown	aig	-1.26%	$29.10	$29.27	-$0.37	8,374,589	$29.55	$29.05	$29.47	$62.87	$27.05	1796.74b	20.92	$52.01b			1.38	
wallstreetsurvivor	aig	-1.26%	29.10	29.27	-0.37	8,380,817	29.55	29.05		62.87	27.05			$53b			11.60	
yahoo-finance	aig	1.26%	29.10	29.27	0.37	8,427,106	29.55	29.05	29.47	62.87	27.05		9.59	52.29b			3.04	
ycharts-com	aig	-1.26%	29.10		-0.37					62.87	27.05		3.39	52.28b	0.00%		8.59	
zacks	aig	(-1.26%)	29.10		-0.37	vol.  8,427,106	29.55	29.05		52.67	27.05			55.90 b	0.00	0.00	-14.38	
advfn	wfd	-0.38	7.92	7.95	-0.03	85532	8.1	7.9										
barchart	wfd	-0.38%	7.92	7.95	-0.03	130,878	8.10	7.90	7.95	9.23	6.94		68.33	$223.11 m	2.93%	$0.24	+0.12	
barrons	wfd	0.38%	7.92	7.95	-0.03	85,532	8.10	7.90				27.79 million		$234.46 million	3.03%	$0.15		
bloomberg	wfd	-0.377%	7.920	7.950	-0.030	85,532	8.100	7.900		9.29	6.98	28.046mil	41.684	222.120mil	6.818	0.060 regular cash	0.190	
boston-com	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
bostonmerchant	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
business-insider	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
chron	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
cio-com	wfd	-0.38%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510	66.00	222m	2.9	0.24		
cnn-money	wfd	-0.38%	7.92	7.95	-0.03	85,532	8.10	7.90	7.95				66.0	$222.1m	3.03%			
easystockalterts	wfd	-0.38%	7.92	7.95	-0.03	85032	8.10	7.90	7.95	9.45	7.23		66.00				0.12	
eresearch-fidelity-com	wfd	-0.38%	7.9200	7.9500	-0.0300	-5.92%	8.1000	7.9000	7.9500	9.4500	7.2300	28,046,000	18.27	$222.97m	$0.060000	05/25/11		
finance-abc7-com	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
financial-content	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	-0.4%	$7.92	7.95	-0.03	85,532	8.10	7.90	7.95	9.45	7.23	28 mil	41.7	222 mil	6.8	0.54	0.19	
finviz	wfd	-0.50%	7.91			85,532			7.95	-13.67%	15.68%	28.05m	72.27	223.00m		0.24	0.11	
fool	wfd	-0.38%	$7.92	$7.95	-0.03	81,271	$8.10	$7.90	$7.95	$9.45	$7.23		68.30	$222.12m	2.50%	0.24		
foxbusiness	wfd		$7.92		-0.03	85,532			$7.95									
google-finance	wfd	(-0.38%)	7.92	7.95	-0.03	85,532.00	8.10	7.90		9.45	7.23	28.05m	72.59	222.12m	3.03	0.06	0.11	
howthemarketworks	wfd	-0.377%	7.92	7.95	-0.03	80,771	8.1	7.9	7.95									
hpcwire	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
insidestocks	wfd	-0.38%	7.92	7.95	-0.03	85532	8.10	7.90										
investopedia	wfd	-0.38 %	$7.92	7.95	-0.03				7.95									
investorguide	wfd	-0.38%	7.92	8.04	-0.03		8.10	7.90		9.45	7.23		72.94	211.8m			0.109	
marketintellisearch	wfd	-0.38 %	$7.92	$8.04	-0.03	105.50k	$8.10	$7.90	$7.95			28.05m	72.27	0.22b	3.02 %		0.11	
marketwatch	wfd	-0.38%	$7.92	open: 7.95	-0.03	4,261	$8.10	$7.90	$7.95	$9.45	$7.23		72.46	$234.47m	3.03%	0.15	0.11	
minyanville	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
msn-money	wfd	-0.38%	7.92	7.95	-0.03	85,532	8.10	7.90	7.95	9.45	7.23	28.05 mil	72.00	222.96 mil	3.02%	0.24	0.11	
nasdaq-com	wfd	0.38%	$ 7.92	$ 7.95	0.03	85,532	$ 8.10	$ 7.90	$ 7.95	$ 9.45	$ 7.23	28,046,000	66	$ 222,124,320	10.57 %	$0.840000	$ 0.12	
optimum	wfd	-0.38%	7.92 ( 4:00 pm edt)	7.95	-0.03	85,032	8.10	7.90	7.95	9.45	7.23	28.05m	66.0	222.1m	10.61	0.84	0.12	
paidcontent	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
pc-quote	wfd	-0.38%	7.92	7.95	-0.03	85,532	8.1	7.9	7.95	9.45	7.23	29,037,525	74.54545	229,977,000		0.21		
personal-wealth-biz	wfd	-0.38%	7.92	8.04	-0.03	85,532	8.10	7.90	7.95	9.45	7.23		72.94		6.79	0.54	0.109	
predictwallstreet	wfd	-0.38%	7.95		-0.03	85,532												
raymond-james	wfd	-0.38	7.92	7.95	-0.03	85,532	8.10	7.90	7.92	9.45	7.23		66.00				0.12	
renewable-energy-world	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
screamingmedia	wfd																	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	-0.38%	last trade: 7.92		change: -0.030								p/e ratio: 72.94					
smartmoney	wfd	(-0.38%)	7.92	$7.95	-0.03	85,532	$8.10	$7.90	$7.95	$9.45	$7.23			223,000	3.02%	$0.15		
stocknod	wfd	-0.3774%	7.920 usd	7.950	-0.0300	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510						
stockpickr	wfd	-0.38%	$7.92 -0.03 | -0.38%	7.95	-0.03	85.53k	8.10	7.90	7.95	9.45	7.23							
stocksmart	wfd	%	$8	9.33		12,890	8.45	8										
stocktwits	wfd	0.00%	7.95		0.00													
streetinsider-com	wfd	0.38%	7.92	$7.95	-0.03	85,032	$8.10	$7.90	$7.95	$9.45	$7.23		66.00				$0.12	
thecramerreport	wfd		7.95	8.22	-0.25	22416	8.22	7.95										
thestree	wfd	-0.38%	$7.92	7.95	-0.03	85532	8.1	7.9	7.95	-9.45	7.23	2.804551e7		2.29973182e8				
tickerspy	wfd	-0.38%	$7.92	7.95	-0.03	81,271	8.10	7.90	7.95	9.45	7.23		72.3	222.9m	3.02%	$0.21		
tmx-quotemedia	wfd	-0.38%	7.920	7.950	-0.030	85,532	8.100	7.900	7.950	9.450	7.230	28,045,510	66.30	222,120,439	3.019	0.210 usd	0.12	
updown	wfd	-0.38%	$7.92	$7.95	-$0.03	81,171	$8.10	$7.90	$7.95	$9.45	$7.23	28.04b	76.01	$230m			0.11	
wallstreetsurvivor	wfd	-0.38%	7.92	7.95	-0.03	80,771	8.10	7.90		9.45	7.23		66.30	$223m	3.00%	0.52 -	0.11	
yahoo-finance	wfd	0.38%	7.92	8.04	0.03	85,532	8.10	7.90	7.95	9.45	7.23		72.66	211.83m	2.80%	0.24	0.11	
ycharts-com	wfd	+0.00%	7.95		+0.00					9.45	7.23		72.27	223.95m	2.90%		0.11	
zacks	wfd	(-0.38%)	7.92		-0.03	vol.  85,532	8.10	7.90		9.45	7.23		66.25	222.97 m	3.02	0.24	.12	
advfn	symm	-4.62	5.58	5.84	-0.27	177108	5.84	5.56										
barchart	symm	-4.62%	5.58	5.84	-0.27	214,787	5.84	5.56	5.85	7.50	4.69		18.59	$242.51 m			-0.02	
barrons	symm	4.62%	5.58	5.84	-0.27	122,305	5.84	5.56				43.90 million		$267.81 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	-4.615%	5.580	5.840	-0.270	177,108	5.840	5.560		7.50	4.69	43.265mil	19.929	241.420mil			0.280	
boston-com	symm	-4.615%	5.580 usd	5.840	-0.2700	177,108	5.840	5.560	5.850	7.500	4.690	43,265,146						
bostonmerchant	symm	-4.615%	5.580 usd	5.840	-0.2700	177,108	5.840	5.560	5.850	7.500	4.690	43,265,146						
business-insider	symm	-4.615%	5.580 usd	5.840	-0.2700	177,108	5.840	5.560	5.850	7.500	4.690	43,265,146						
chron	symm	-4.615%	5.580 usd	5.840	-0.2700	177,008	5.840	5.560	5.850	7.500	4.690	43,265,146						
cio-com	symm	-4.62%	5.580 usd	5.840	-0.2700	177,008	5.840	5.560	5.850	7.500	4.690	43,265,146		241m				
cnn-money	symm	-4.62%	5.58	5.84	-0.27	169,593	5.84	5.56	5.85				nm	$241.4m				
easystockalterts	symm	-4.62%	5.58	5.84	-0.27	169493	5.84	5.56	5.85	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	-4.62%	5.5800	5.8400	-0.2700	+8.33%	5.8400	5.5600	5.8500	7.5000	4.6900	43,265,000	11.90	$253.10m				
finance-abc7-com	symm	-4.615%	5.580 usd	5.840	-0.2700	169,493	5.840	5.560	5.850	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	-4.615%	5.580 usd	5.840	-0.2700	169,493	5.840	5.560	5.850	7.500	4.690	43,265,146						
financial-content	symm	-4.615%	5.580 usd	5.840	-0.2700	169,493	5.840	5.560	5.850	7.500	4.690	43,265,146						
finapps-forbes-com	symm	-4.6%	$5.58	5.84	-0.27	169,593	5.84	5.56	5.85	7.50	4.69	43 mil		241 mil	0.0	0.00	-0.02	
finviz	symm	-4.44%	5.59			169,593			5.85	-25.47%	19.19%	43.27m		253.13m			-0.02	
fool	symm	-4.62%	$5.58	$5.84	-0.27	169,593	$5.84	$5.56	$5.85	$7.50	$4.69		0.00	$241.42m				
foxbusiness	symm		$5.58		-0.27	177,108			$5.85									
google-finance	symm	(-4.62%)	5.58	5.84	-0.27	177,108.00	5.84	5.56		7.50	4.69	43.27m		241.42m			-0.02	
howthemarketworks	symm	-4.615%	5.58	5.84	-0.27	169,493	5.84	5.56	5.85									
hpcwire	symm	-4.615%	5.580 usd	5.840	-0.2700	177,008	5.840	5.560	5.850	7.500	4.690	43,265,146						
insidestocks	symm	-4.62%	5.58	5.84	-0.27	177108	5.84	5.56					price earnings ratio: 13.95					
investopedia	symm	-4.62 %	$5.58	5.84	-0.27				5.85									
investorguide	symm	-4.62%	5.58	5.84	-0.27		5.84	5.56		7.50	4.69			240.1m			-0.019	
marketintellisearch	symm	-4.62 %	$5.58	$5.84	-0.27	210.90k	$5.84	$5.56	$5.85			43.27m	0.00	0.25b	0.0 %		-0.02	
marketwatch	symm	-4.62%	$5.58	open: 5.84	-0.27	11,502	$5.84	$5.56	$5.85	$7.50	$4.69			$267.81m				
minyanville	symm	-4.615%	5.580 usd	5.840	-0.2700	173,084	5.840	5.560	5.850	7.500	4.690	43,265,146						
msn-money	symm	-4.62%	5.58	5.84	-0.27	173,184	5.84	5.56	5.85	7.50	4.69	43.27 mil	-279.00	253.1 mil			-0.02	
nasdaq-com	symm	4.62%	$ 5.58	$ 5.84	0.27	176,207	$ 5.84	$ 5.56	$ 5.85	$ 7.50	$ 4.69	43,265,000		$ 241,418,700			$ -0.02	
optimum	symm	-4.62%	5.58 ( 4:00 pm edt)	5.84	-0.27	169,493	5.84	5.56	5.85	7.50	4.69	43.27m		241.4m			-0.02	
paidcontent	symm	-4.615%	5.580 usd	5.840	-0.2700	173,084	5.840	5.560	5.850	7.500	4.690	43,265,146						
pc-quote	symm	-4.62%	5.58	5.84	-0.27	177,108	5.84	5.56	5.85	7.50	4.69	46,133,835	-297.5	257,427,000				
personal-wealth-biz	symm	-4.62%	5.58	5.84	-0.27	177,108	5.84	5.56	5.85	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	-4.62%	5.58		-0.27	173,184												
raymond-james	symm	-4.62	5.58	5.84	-0.27	173,184	5.84	5.56	5.58	7.50	4.69						-0.02	
renewable-energy-world	symm	-4.615%	5.580 usd	5.840	-0.2700	173,084	5.840	5.560	5.850	7.500	4.690	43,265,146						
screamingmedia	symm																	
scroli	symm	%	symm			0												
simple-stock-quotes	symm	-4.62%	last trade: 5.58		change: -0.270													
smartmoney	symm	(-4.62%)	5.58	$5.84	-0.27	177,108	$5.84	$5.56	$5.85	$7.50	$4.69			253,100	0.00%	$0.00		
stocknod	symm	-4.615%	5.580 usd	5.840	-0.2700	177,008	5.840	5.560	5.850	7.500	4.690	43,265,146						
stockpickr	symm	-4.62%	$5.58 -0.27 | -4.62%	5.84	-0.27	169.59k	5.84	5.56	5.85	7.50	4.69							
stocksmart	symm	%	$5.59	7.24		7,870	5.73	5.57										
stocktwits	symm	-4.62%	5.58		-0.27													
streetinsider-com	symm	4.62%	5.58	$5.84	-0.27	169,493	$5.84	$5.56	$5.85	$7.50	$4.69						$-0.02	
thecramerreport	symm		5.85	5.96	-0.10	82624	6.00	5.84										
thestree	symm	-4.62%	$5.58	5.84	-0.27	177108	5.84	5.56	5.85	-7.5	4.69	4.3265146e7		2.57427619e8				
tickerspy	symm	-4.62%	$5.58	5.84	-0.27	169,593	5.84	5.56	5.85	7.50	4.69		-292.5	253.1m	0.00%	$0.00		
tmx-quotemedia	symm	-4.62%	5.580	5.840	-0.270	177,108	5.840	5.560	5.850	7.500	4.690	43,265,146		241,419,515			-0.02	
updown	symm	-4.62%	$5.58	$5.84	-$0.27	165,606	$5.84	$5.56	$5.85	$7.50	$4.69	43.26b		$257m			-0.02	
wallstreetsurvivor	symm	-4.62%	5.58	5.84	-0.27	169,493	5.84	5.56		7.50	4.69			$253m			0.06	
yahoo-finance	symm	4.62%	5.58	5.84	0.27	176,207	5.84	5.56	5.85	7.50	4.69			240.09m			-0.02	
ycharts-com	symm	-4.62%	5.58		-0.27					7.50	4.69			242.51m	0.00%		-0.01	
zacks	symm	(-4.62%)	5.58		-0.27	vol.  177,108	5.84	5.56		7.50	4.69		18.28	253.10 m	0.00	0.00	.32	
advfn	de	-1.83	79.42	80.3	-1.48	7367292	80.38	78.31										
barchart	de	-1.83%	79.42	80.31	-1.48	7,367,292	80.38	78.31	80.90	99.30	59.42		14.05	$33.44 b	2%	$1.64	+5.83	
barrons	de	1.83%	79.42	80.30	-1.48	7.367m	80.38	78.31				428.60 million		$34.10 billion	2.06%	$0.41		
bloomberg	de	-1.829%	79.420	80.300	-1.480	7,367,292	80.380	78.310		99.80	60.45	419.709mil	13.623	33,333.300mil	1.778	0.410 regular cash	5.830	
boston-com	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
bostonmerchant	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
business-insider	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
chron	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
cio-com	de	-1.83%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211	13.62	33b	2	1.64		
cnn-money	de	-1.83%	79.42	80.30	-1.48	7,357,689	80.38	78.31	80.90				13.6	$33.3b	2.06%			
easystockalterts	de	-1.84%	79.42	80.30	-1.48	7367292	80.38	78.31	80.90	99.80	60.45		13.62				5.83	
eresearch-fidelity-com	de	-1.83%	79.4200	80.3000	-1.4800	+24.50%	80.3800	78.3100	80.9000	99.8000	60.4500	419,709,000	1.23	$33.95b	$0.410000	08/01/11		
finance-abc7-com	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
finance-abc7chicago-com	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
financial-content	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
finapps-forbes-com	de	-1.8%	$79.42	80.30	-1.48	7,367,292	80.38	78.31	80.90	99.80	60.45	420 mil	13.6	33 bil	2.1	1.64	5.83	
finviz	de	-1.83%	79.42			7,367,154			80.90	-20.02%	33.66%	419.71m	13.90	33.95b		1.64	5.82	
fool	de	-1.83%	$79.42	$80.30	-1.48	7,366,689	$80.38	$78.31	$80.90	$99.80	$60.45		13.80	$33.33b	2.20%	1.64		
foxbusiness	de		$79.42		-1.48	7,376,583			$80.90									
google-finance	de	(-1.83%)	79.42	80.30	-1.48	7.37m	80.38	78.31		99.80	60.45	419.71m	13.64	33.33b	2.06	0.41	5.82	
howthemarketworks	de	-1.829%	79.42	80.3	-1.48	7,366,689	80.38	78.31	80.9									
hpcwire	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
insidestocks	de	-1.83%	79.42	80.31	-1.48	7367051	80.38	78.31					price earnings ratio: 13.62					
investopedia	de	-1.83 %	$79.42	80.30	-1.48				80.90									
investorguide	de	-1.83%	79.42	80.30	-1.48		80.38	78.31		99.80	60.45		13.91	33.333b			5.817	
marketintellisearch	de	-1.83 %	$79.42	$80.30	-1.48	7266.10k	$80.38	$78.31	$80.90			419.71m	13.90	33.95b	2.03 %		5.82	
marketwatch	de	-1.83%	$79.42	open: 80.30	-1.48	25,180	$80.38	$78.31	$80.90	$99.80	$60.45		13.59	$34.10b	2.06%	0.41	5.84	
minyanville	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
msn-money	de	-1.83%	79.42	80.30	-1.48	7.37 mil	80.38	78.31	80.90	99.80	60.45	419.71 mil	13.65	33.95 bil	2.03%	1.64	5.82	
nasdaq-com	de	1.83%	$ 79.42		1.48	7,366,689	$ 80.38	$ 78.31	$ 80.90	$ 99.80	$ 60.45	536,431,000	13.62	$ 42,603,350,020	2.03 %	$1.640000	$ 5.83	
optimum	de	-1.83%	79.42 ( 4:15 pm edt)	80.30	-1.48	7,367,154	80.38	78.31	80.90	99.80	60.45	419.71m	13.6	33.3b	1.76	1.40	5.83	
paidcontent	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
pc-quote	de	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	de	-1.83%	79.42	80.30	-1.48	7,376,583	80.38	78.31	80.90	99.80	60.45		13.91		1.74	1.41	5.817	
predictwallstreet	de	-1.83%	79.42		-1.48	7,367,292												
raymond-james	de	-1.83	79.42	80.30	-1.48	7,367,292	80.38	78.31	79.42	99.80	60.45		13.48				5.89	
renewable-energy-world	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
screamingmedia	de																	
scroli	de	-1.83%	de 79.42	80.30	-1.48	6,681,912	80.38	78.31	80.90	99.80	60.45		13.64				5.82	
simple-stock-quotes	de	-1.83%	last trade: 79.42		change: -1.480								p/e ratio: 13.91					
smartmoney	de	(-1.83%)	79.42	$80.30	-1.48	7,367,292	$80.38	$78.31	$80.90	$99.80	$60.45			33,954,500	2.03%	$0.41		
stocknod	de	-1.829%	79.42 usd	80.30	-1.480	7,367,292	80.38	78.31	80.90	99.80	60.45	419,709,211						
stockpickr	de	-1.83%	$79.42 -1.48 | -1.83%	80.30	-1.48	7.37m	80.38	78.31	80.90	99.80	60.45							
stocksmart	de	%	$82.79	83.25		347,047	85.89	82.73										
stocktwits	de	-1.79%	79.45		-1.45													
streetinsider-com	de	1.83%	79.42	$80.30	-1.48	7,367,292	$80.38	$78.31	$80.90	$99.80	$60.45		13.62				$5.83	
thecramerreport	de		80.90	82.34	-0.99	3765121	82.49	80.82										
thestree	de	-1.83%	$79.42	80.3	-1.48	7367292	80.38	78.31	80.9	-99.8	60.45	4.19709211e8		3.4369987289e10				
tickerspy	de	-1.83%	$79.42	80.30	-1.48	7,367,154	80.38	78.31	80.90	99.80	60.45		13.9	33.9b	2.03%	$0.41		
tmx-quotemedia	de	-1.83%	79.420	80.300	-1.480	7,376,583	80.380	78.310	80.900	99.800	60.450	419,709,211	13.90	33,333,305,538	2.027	0.410 usd	5.83	
updown	de	-1.83%	$79.42	$80.30	-$1.48	7,347,750	$80.38	$78.31	$80.90	$99.80	$60.45	419.70b	13.89	$34.37b			5.90	
wallstreetsurvivor	de	-1.83%	79.42	80.30	-1.48	7,366,689	80.38	78.31		99.80	60.45		13.90	$34b	2.00%	1.16 -	4.35	
yahoo-finance	de	1.83%	79.42	80.30	1.48	7,367,292	80.38	78.31	80.90	99.80	60.45		13.65	33.33b	2.00%	1.64	5.82	
ycharts-com	de	-1.79%	79.45		-1.45					99.80	60.45		13.65	33.45b	2.04%		5.82	
zacks	de	(-1.83%)	79.42		-1.48	vol.  7,367,292	80.38	78.31		99.80	60.45		13.88	33.95 b	2.03	1.64	5.83	
advfn	dd	-2.57	52.31	53.51	-1.38	8360765	53.58	52.07										
barchart	dd	-2.57%	52.31	53.51	-1.38	7,056,053	53.58	52.07	53.69	56.58	37.81		15.07	$48.46 b	3.03%	$1.64	+3.58	
barrons	dd	2.57%	52.31	53.51	-1.38	8.344m	53.58	52.07				921.66 million		$50.94 billion	3.14%	$0.41		
bloomberg	dd	-2.570%	52.310	53.510	-1.380	8,360,765	53.580	52.070		57.00	38.71	928.707mil	14.590	48,636.380mil	3.135	0.410 regular cash	3.590	
boston-com	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
bostonmerchant	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
business-insider	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
chron	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
cio-com	dd	-2.55%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000	14.66	49b	3	1.64		
cnn-money	dd	-2.63%	52.28	53.51	-1.41	8,711,846	53.58	52.07	53.69				14.6	$48.6b	3.14%			
easystockalterts	dd	-2.49%	52.36	53.51	-1.33	8355865	53.58	52.07	53.69	56.88	38.37		14.67				3.57	
eresearch-fidelity-com	dd	-2.57%	52.3100	53.5100	-1.3800	+37.70%	53.5800	52.0700	53.6900	57.0000	38.7100	928,707,000	1.73	$49.86b	$0.410000	09/12/11		
finance-abc7-com	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
finance-abc7chicago-com	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
financial-content	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
finapps-forbes-com	dd	-2.6%	$52.31	53.51	-1.38	8,361,587	53.58	52.07	53.69	57.00	38.71	929 mil	14.6	49 bil	3.1	1.64	3.58	
finviz	dd	-2.57%	52.31			8,351,488			53.69	-7.55%	38.37%	928.71m	15.00	49.86b		1.64	3.58	
fool	dd	-2.46%	$52.37	$53.51	-1.32	8,167,078	$53.58	$52.07	$53.69	$57.00	$38.71		15.40	$48.64b	4.90%	1.64		
foxbusiness	dd		$52.31		-1.38	8,360,765			$53.69									
google-finance	dd	(-2.63%)	52.28	53.51	-1.41	8.36m	53.58	52.07		57.00	38.71	928.71m	14.60	48.55b	3.14	0.41	3.58	
howthemarketworks	dd	-2.552%	52.32	53.51	-1.37	8,360,465	53.58	52.07	53.69									
hpcwire	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
insidestocks	dd	-2.61%	52.29	53.51	-1.40	6193436	53.58	52.07					price earnings ratio: 14.57					
investopedia	dd	-2.57 %	$52.31	53.51	-1.38				53.69									
investorguide	dd	-2.57%	52.31	53.51	-1.38		53.58	52.07		57.00	38.71		15.01	48.581b			3.577	
marketintellisearch	dd	-2.63 %	$52.28	$53.51	-1.41	8626.60k	$53.58	$52.07	$53.69			928.71m	15.00	49.86b	3.05 %		3.58	
marketwatch	dd	-2.57%	$52.58	open: 53.51	-1.38	41,043	$53.58	$52.07	$53.69	$57.00	$38.71		14.77	$50.94b	3.14%	0.41	3.54	
minyanville	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
msn-money	dd	-2.57%	52.31	53.51	-1.38	8.36 mil	53.58	52.07	53.69	57.00	38.71	928.71 mil	14.69	49.86 bil	3.05%	1.64	3.58	
nasdaq-com	dd	2.53%	$ 52.33		1.36	7,784,498	$ 53.58	$ 52.07	$ 53.69	$ 57	$ 38.71	928,707,000	14.62	$ 48,599,237,310	3.05 %	$1.640000	$ 3.58	
optimum	dd	-2.50%	52.35 ( 3:57 pm edt)	53.51	-1.34	7,857,359	53.58	52.07	53.69	56.88	38.37	928.71m	14.7	48.6b	3.13	1.64	3.57	
paidcontent	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
pc-quote	dd	-2.63%	52.28	53.51	-1.41	8,752,256	53.58	52.07	53.69	57.00	38.37	961,037,624	15.19663	50,243,047,000		0.41		
personal-wealth-biz	dd	-2.63%	52.28	53.51	-1.41	8,702,569	53.58	52.07	53.69	57.00	38.71		15.01		3.05	1.64	3.577	
predictwallstreet	dd	-1.42%	52.93		-0.76	2,979,535												
raymond-james	dd	-2.57	52.31	53.51	-1.38	8,360,765	53.58	52.07	52.31	57.00	38.71		14.45				3.62	
renewable-energy-world	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
screamingmedia	dd																	
scroli	dd	-2.63%	dd 52.28	53.51	-1.41	7,311,929	53.58	52.07	53.69	57.00	38.71		14.60				3.58	
simple-stock-quotes	dd	-2.51%	last trade: 52.34		change: -1.350								p/e ratio: 15.01					
smartmoney	dd	(-2.57%)	52.31	$53.51	-1.38	8,360,765	$53.58	$52.07	$53.69	$57.00	$38.71			49,862,300	3.05%	$0.41		
stocknod	dd	-2.552%	52.32 usd	53.51	-1.370	8,360,465	53.58	52.07	53.69	56.88	38.37	928,707,000						
stockpickr	dd	-2.51%	$52.34 -1.35 | -2.51%	53.51	-1.35	7.81m	53.58	52.07	53.69	57.00	38.71							
stocksmart	dd	%	$51.625	49.61		496,957	53.14	51.46										
stocktwits	dd	-2.59%	52.30		-1.39													
streetinsider-com	dd	2.48%	52.36	$53.51	-1.33	8,355,865	$53.58	$52.07	$53.69	$56.88	$38.37		14.67				$3.57	
thecramerreport	dd		53.69	54.18	-0.41	4896388	54.205	53.46										
thestree	dd	-2.57%	$52.31	53.51	-1.38	8360765	53.58	52.07	53.69	-57.0	38.71	9.28707e8		5.02430487e10				
tickerspy	dd	-2.50%	$52.35	53.51	-1.34	7,896,846	53.58	52.07	53.69	57.00	38.71		15.1	49.7b	3.05%	$0.41		
tmx-quotemedia	dd	-2.63%	52.280	53.510	-1.410	8,711,846	53.580	52.070	53.690	57.000	38.710	928,707,000	15.00	48,552,801,960	3.055	0.410 usd	3.57	
updown	dd	-2.63%	$52.28	$53.51	-$1.41	8,702,753	$53.58	$52.07	$53.69	$57.00	$38.71	928.70b	14.83	$50.24b			3.65	
wallstreetsurvivor	dd	-2.55%	52.32	53.51	-1.37	8,360,465	53.58	52.07		57.00	38.71		15.00	$50b	3.10%	1.64 -	3.28	
yahoo-finance	dd	2.57%	52.31	53.51	1.38	8,351,488	53.58	52.07	53.69	57.00	38.71		14.62	48.58b	3.00%	1.64	3.58	
ycharts-com	dd	-2.59%	52.30		-1.39					57.00	38.37		14.69	48.45b	3.08%		3.56	
zacks	dd	(-2.57%)	52.31		-1.38	vol.  8,360,765	53.58	52.07		57.00	38.37		14.95	49.86 b	3.05	1.64	3.59	
advfn	slrc	-2.62	23.43	24.0	-0.63	433192	24.0396	23.41										
barchart	slrc	-2.62%	23.43	24.00	-0.63	+19.88	24.04	23.41	24.06	25.32	16.91							
barrons	slrc	2.62%	23.43	24.00	-0.63	433,192	24.04	23.41				33.26 million		$880.94 million	10.24%	$0.6		
bloomberg	slrc	-2.618%	23.430	24.000	-0.630	433,192	24.040	23.410		25.93	18.75	36.478mil	5.399	854.670mil	10.208	0.600 regular cash	4.340	
boston-com	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
bostonmerchant	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
business-insider	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
chron	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
cio-com	slrc	-2.62%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607	6.282	855m	9.9	2.4		
cnn-money	slrc	-2.62%	23.43	24.00	-0.63	419,073	24.04	23.41	24.06				6.3	$854.7m	10.24%			
easystockalterts	slrc	-2.63%	23.43	24.00	-0.63	433192	24.04	23.41	24.06	25.93	18.75		6.28				3.73	
eresearch-fidelity-com	slrc	-2.62%	23.4300	24.0000	-0.6300	+18.00%	24.0396	23.4100	24.0600	25.9300	18.7500	36,478,000	6.61	$877.66m	$0.600000	07/05/11		
finance-abc7-com	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
financial-content	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	-2.6%	$23.43	24.00	-0.63	433,192	24.04	23.41	24.06	25.93	18.75	36 mil	6.3	855 mil	10.2	2.40	3.72	
finviz	slrc	-2.62%	23.43			433,192			24.06	-7.45%	38.56%	36.48m	6.47	877.71m		2.40	3.72	
fool	slrc	-2.62%	$23.43	$24.00	-0.63	423,411	$24.04	$23.41	$24.06	$25.93	$18.75		6.40	$854.67m		2.40		
foxbusiness	slrc		$23.43		-0.63	433,192			$24.06									
google-finance	slrc	(-2.62%)	23.43	24.00	-0.63	433,192.00	24.04	23.41		25.93	18.75	36.45m	6.30	853.97m			3.72	
howthemarketworks	slrc	-2.618%	23.43	24	-0.63	422,811	24.0396	23.41	24.06									
hpcwire	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
insidestocks	slrc	-2.62%	23.43	24.00	-0.63	433192	24.04	23.41										
investopedia	slrc	-2.62 %	$23.43	24.00	-0.63				24.06									
investorguide	slrc	-2.62%	23.43	24.02	-0.63		24.0396	23.41		25.93	18.75		6.39	854.7m			3.767	
marketintellisearch	slrc	-2.62 %	$23.43	$24.02	-0.63	412.10k	$24.04	$23.41	$24.06			36.48m	6.47	0.88b	9.98 %		3.72	
marketwatch	slrc	-2.62%	$23.43	open: 24.00	-0.63	10,115	$24.04	$23.41	$24.06	$25.93	$18.75		6.61	$880.94m	10.24%	0.60	3.54	
minyanville	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
msn-money	slrc	-2.62%	23.43	24.00	-0.63	433,192	24.04	23.41	24.06	25.93	18.75	36.48 mil	6.30	877.65 mil	9.98%	2.40	3.72	
nasdaq-com	slrc	2.62%	$ 23.43	$ 24	0.63	433,192	$ 24.0396	$ 23.41	$ 24.06	$ 25.93	$ 18.75	36,478,000	6.3	$ 854,679,540			$ 3.72	
optimum	slrc	-2.62%	23.43 ( 4:22 pm edt)	24.00	-0.63	433,192	24.04	23.41	24.06	25.93	18.75	36.48m	6.3	854.7m	10.24	2.40	3.73	
paidcontent	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
pc-quote	slrc	-2.62%	23.43	24.0	-0.63	433,192	24.0396	23.41	24.06	25.93	18.75	37,349,859	6.44892	875,107,000		0.6		
personal-wealth-biz	slrc	-2.62%	23.43	24.02	-0.63	433,192	24.0396	23.41	24.06	25.93	18.75		6.39		9.98	2.40	3.767	
predictwallstreet	slrc	-2.62%	23.43		-0.63	433,192												
raymond-james	slrc	-2.62	23.43	24.00	-0.63	433,192	24.04	23.41	23.43	25.93	18.75		6.30				3.72	
renewable-energy-world	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
screamingmedia	slrc																	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	-2.62%	last trade: 23.43		change: -0.630								p/e ratio: 6.39					
smartmoney	slrc	(-2.62%)	23.43	$24.00	-0.63	433,192	$24.04	$23.41	$24.06	$25.93	$18.75			877,700	9.98%	$0.60		
stocknod	slrc	-2.618%	23.43 usd	24.00	-0.6300	433,192	24.04	23.41	24.06	25.93	18.75	36,477,607						
stockpickr	slrc	-2.62%	$23.43 -0.63 | -2.62%	24.00	-0.63	433.19k	24.04	23.41	24.06	25.93	18.75							
stocksmart	slrc	%	$24.25	25.01		5,757	24.75	24.25										
stocktwits	slrc	-2.62%	23.43		-0.63													
streetinsider-com	slrc	2.62%	23.43	$24.00	-0.63	433,192	$24.04	$23.41	$24.06	$25.93	$18.75		6.28				$3.73	
thecramerreport	slrc		24.06	24.05	+0.07	231829	24.13	23.90										
thestree	slrc	-2.62%	$23.43	24.0	-0.63	433192	24.04	23.41	24.06	-25.93	18.75	3.6477607e7		8.75097792e8				
tickerspy	slrc	-2.62%	$23.43	24.00	-0.63	433,192	24.04	23.41	24.06	25.93	18.75		6.5	875.3m	9.98%	$0.60		
tmx-quotemedia	slrc	-2.62%	23.430	24.000	-0.630	433,192	24.040	23.410	24.060	25.930	18.750	36,477,607	6.50	854,670,332	9.975	0.600 usd	3.73	
updown	slrc	-2.62%	$23.43	$24.00	-$0.63	419,073	$24.04	$23.41	$24.06	$25.93	$18.75	36.47b	6.37	$875m			3.77	
wallstreetsurvivor	slrc	-2.62%	23.43	24.00	-0.63	422,811	24.04	23.41		25.93	18.75		6.50	$878m	10.00%	1.80 -	4.27	
yahoo-finance	slrc	2.62%	23.43	24.02	0.63	433,192	24.04	23.41	24.06	25.93	18.75		6.22	854.66m	9.90%	2.40	3.77	
ycharts-com	slrc	-2.62%	23.43		-0.63					25.93	18.75		6.30	852.38m	10.27%		3.72	
zacks	slrc	(-2.62%)	23.43		-0.63	vol.  433,192	24.04	23.41		25.93	18.75		11.09	877.66 m	9.98	2.40	2.17	
advfn	dk	-3.82	16.36	16.97	-0.65	227542	16.97	16.22										
barchart	dk	-3.82%	16.36	16.97	-0.65	227,542	16.97	16.22	17.01	17.50	6.15		78.41	$890.47 m	0.87%	$0.15	-0.89	
barrons	dk	3.82%	16.36	16.97	-0.65	226,550	16.97	16.22				54.26 million		$989.11 million	0.92%	$0.04		
bloomberg	dk	-3.821%	16.360	16.970	-0.650	227,542	16.970	16.220		17.50	6.22	57.775mil		945.199mil	0.916	0.038 regular cash	-0.210	
boston-com	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
bostonmerchant	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
business-insider	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
chron	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
cio-com	dk	-3.82%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004		945m	0.9	0.15		
cnn-money	dk	-3.82%	16.36	16.95	-0.65	227,542	16.96	16.22	17.01				nm	$945.2m	0.92%			
easystockalterts	dk	-3.83%	16.36	16.97	-0.65	227542	16.97	16.22	17.01	17.50	6.22						-0.89	
eresearch-fidelity-com	dk	-3.82%	16.3600	16.9700	-0.6500	+134.30%	16.9700	16.2200	17.0100	17.5000	6.2200	57,775,000	8.23	$982.75m	$0.037500	06/21/11		
finance-abc7-com	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
finance-abc7chicago-com	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
financial-content	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
finapps-forbes-com	dk	-3.8%	$16.36	16.97	-0.65	227,542	16.97	16.22	17.01	17.50	6.22	58 mil		945 mil	0.9	0.15		
finviz	dk	-3.82%	16.36			227,542			17.01	-6.51%	165.96%	57.78m		982.84m		0.15	-0.90	
fool	dk	-3.82%	$16.36	$16.97	-0.65	227,542	$16.97	$16.22	$17.01	$17.50	$6.22		0.00	$945.20m	2.10%	0.15		
foxbusiness	dk		$16.36		-0.65	228,113			$17.01									
google-finance	dk	(-3.82%)	16.36	16.97	-0.65	227,542.00	16.97	16.22		17.50	6.22	57.78m		945.20m	0.92	0.04	-0.90	
howthemarketworks	dk	-3.821%	16.36	16.97	-0.65	226,550	16.97	16.22	17.01									
hpcwire	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
insidestocks	dk	-3.82%	16.36	16.97	-0.65	226650	16.97	16.22					price earnings ratio: 58.43					
investopedia	dk	-3.82 %	$16.36	16.97	-0.65				17.01									
investorguide	dk	-3.82%	16.36	16.97	-0.65		16.97	16.22		17.50	6.22			945.2m			-0.898	
marketintellisearch	dk	-3.82 %	$16.36	$16.97	-0.65	241.00k	$16.97	$16.22	$17.01			57.78m	0.00	0.98b	0.88 %		-0.90	
marketwatch	dk	-3.82%	$16.36	open: 16.97	-0.65	5,183	$16.97	$16.22	$17.01	$17.50	$6.22			$989.11m	0.92%	0.04		
minyanville	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
msn-money	dk	-3.82%	16.36	16.97	-0.65	227,542	16.97	16.22	17.01	17.50	6.22	57.78 mil	-18.18	982.75 mil	0.88%	0.15	-0.90	
nasdaq-com	dk	3.82%	$ 16.36		0.65	227,542	$ 16.97	$ 16.22	$ 17.01	$ 17.50	$ 6.22	57,775,000		$ 945,199,000	0.88 %	$0.150000	$ -0.89	
optimum	dk	-3.82%	16.36 ( 4:15 pm edt)	16.97	-0.65	227,542	16.97	16.22	17.01	17.50	6.22	57.78m		945.2m	0.92	0.15	-0.89	
paidcontent	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
pc-quote	dk	-3.82%	16.36	16.97	-0.65	227,642	16.97	16.22	17.01	17.50	6.22	60,918,020	-19.16667	996,619,000		0.0375		
personal-wealth-biz	dk	-3.82%	16.36	16.97	-0.65	228,113	16.97	16.22	17.01	17.50	6.22				0.89	0.152	-0.898	
predictwallstreet	dk	-3.82%	16.36		-0.65	227,542												
raymond-james	dk	-3.82	16.36	16.97	-0.65	227,542	16.97	16.22	16.36	17.50	6.22						-0.89	
renewable-energy-world	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
screamingmedia	dk																	
scroli	dk	%	dk			0												
simple-stock-quotes	dk	-3.82%	last trade: 16.36		change: -0.650													
stocknod	dk	-3.821%	16.36 usd	16.97	-0.6500	227,542	16.97	16.22	17.01	17.50	6.220	57,775,004						
stockpickr	dk	-3.82%	$16.36 -0.65 | -3.82%	16.97	-0.65	227.54k	16.97	16.22	17.01	17.50	6.22							
stocksmart	dk	%	$14.465	7.32		34,806	15.19	14.43										
stocktwits	dk	-3.82%	16.36		-0.65													
streetinsider-com	dk	3.82%	16.36	$16.97	-0.65	227,542	$16.97	$16.22	$17.01	$17.50	$6.22						$-0.89	
thecramerreport	dk		17.01	17.34	-0.24	170530	17.43	16.85										
thestree	dk	-3.82%	$16.36	16.97	-0.65	227542	16.97	16.22	17.01	-17.5	6.22	5.7775004e7		9.96618819e8				
tickerspy	dk	-3.82%	$16.36	16.97	-0.65	227,542	16.97	16.22	17.01	17.50	6.22		-18.9	926.3m	0.88%	$0.04		
tmx-quotemedia	dk	-3.82%	16.360	16.970	-0.650	228,113	16.970	16.220	17.010	17.500	6.220	57,775,004		945,199,065	0.882	0.038 usd	-0.89	
updown	dk	-3.82%	$16.36	$16.97	-$0.65	222,359	$16.97	$16.22	$17.01	$17.50	$6.22	57.77b		$997m			-0.90	
wallstreetsurvivor	dk	-3.82%	16.36	16.97	-0.65	226,550	16.97	16.22		17.50	6.22			$983m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	3.82%	16.36	16.97	0.65	227,542	16.97	16.22	17.01	17.50	6.22			945.20m	0.90%	0.15	-0.90	
ycharts-com	dk	-3.82%	16.36		-0.65					17.47	6.22			890.47m	0.94%		-0.90	
zacks	dk	(-3.82%)	16.36		-0.65	vol.  227,542	16.97	16.22		17.50	6.22		77.32	982.75 m	0.88	0.15	.22	
advfn	ngpc	-2.25	7.83	8.0	-0.18	99204	8.05	7.82										
barchart	ngpc	-2.25%	7.83	8.00	-0.18	-0.30	8.05	7.82	8.01	10.26	6.80							
barrons	ngpc	2.25%	7.83	8.00	-0.18	99,204	8.05	7.82				21.63 million		$181.03 million	9.20%	$0.18		
bloomberg	ngpc	-2.247%	7.830	8.000	-0.180	99,204	8.050	7.820		10.89	7.36	21.628mil	52.200	169.349mil	9.068	0.180 regular cash	0.150	
boston-com	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
bostonmerchant	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
business-insider	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
chron	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
cio-com	ngpc	-2.25%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202	78.30	169m	8.6	0.72		
cnn-money	ngpc	-2.25%today&rsquo;s change	7.83data as of 4:00pm et	8.00	-0.18	99,204	8.05	7.82	8.01				78.3	$169.3m	9.20%			
easystockalterts	ngpc	-2.25%	7.83	8.00	-0.18	97808	8.05	7.82	8.01	10.89	7.36		78.30				0.10	
eresearch-fidelity-com	ngpc	-2.25%	7.8300	8.0000	-0.1800	-0.50%	8.0500	7.8200	8.0100	10.8900	7.3600	21,628,000	6.50	$173.24m	$0.180000	07/08/11		
finance-abc7-com	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
finance-abc7chicago-com	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
financial-content	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
finapps-forbes-com	ngpc	-2.2%	$7.83	8.00	-0.18	99,204	8.05	7.82	8.01	10.89	7.36	22 mil	78.3	169 mil	9.1	0.71	0.10	
finviz	ngpc	-2.25%	7.83			99,204			8.01	-23.63%	15.19%	21.63m	80.10	173.26m		0.72	0.10	
fool	ngpc	-2.25%	$7.83	$8.00	-0.18	99,204	$8.05	$7.82	$8.01	$10.89	$7.36		81.60	$169.35m	8.00%	0.72		
foxbusiness	ngpc		$7.83		-0.18	102,510			$8.01									
google-finance	ngpc	(-2.25%)	7.83	8.00	-0.18	99,204.00	8.05	7.82		10.89	7.36	21.63m	76.75	169.35m	9.20	0.18	0.10	
howthemarketworks	ngpc	-2.247%	7.83	8	-0.18	97,808	8.05	7.82	8.01									
hpcwire	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
insidestocks	ngpc	-2.25%	7.83	8.00	-0.18	94052	8.05	7.82					price earnings ratio: 13.50					
investopedia	ngpc	-2.25 %	$7.83	8.00	-0.18				8.01									
investorguide	ngpc	-2.25%	7.83	8.00	-0.18		8.05	7.82		10.89	7.36		78.53	169.3m			0.102	
marketintellisearch	ngpc	-2.25 %	$7.83	$8.00	-0.18	98.00k	$8.05	$7.82	$8.01			21.63m	80.10	0.17b	8.99 %		0.10	
marketwatch	ngpc	-2.25%	$7.83	open: 8.00	-0.18	4,331	$8.05	$7.82	$8.01	$10.89	$7.37		76.76	$181.03m	9.20%	0.18	0.10	
minyanville	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
msn-money	ngpc	-2.25%	7.83	8.00	-0.18	99,204	8.05	7.82	8.01	10.89	7.36	21.63 mil	78.30	173.24 mil	8.99%	0.72	0.10	
nasdaq-com	ngpc	2.25%	$ 7.83	$ 8	0.18	99,204	$ 8.05	$ 7.82	$ 8.01	$ 10.89	$ 7.36	21,628,000	43.5	$ 169,347,240	8.99 %	$0.720000	$ 0.18	
optimum	ngpc	-2.25%	7.83 ( 4:00 pm edt)	8.00	-0.18	97,808	8.05	7.82	8.01	10.89	7.36	21.63m	78.3	169.3m	9.20	0.72	0.10	
paidcontent	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
pc-quote	ngpc	-2.25%	7.83	8.0	-0.18	102,510	8.05	7.82	8.01	10.89	7.36	22,539,527	81.6	176,485,000		0.18		
personal-wealth-biz	ngpc	-2.25%	7.83	8.00	-0.18	102,510	8.05	7.82	8.01	10.89	7.36		78.53		8.86	0.71	0.102	
predictwallstreet	ngpc	-2.25%	7.83		-0.18	99,204												
raymond-james	ngpc	-2.25	7.83	8.00	-0.18	99,204	8.05	7.82	7.83	10.89	7.36		78.30				0.10	
renewable-energy-world	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
screamingmedia	ngpc																	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	-2.25%	last trade: 7.83		change: -0.180								p/e ratio: 78.53					
smartmoney	ngpc	(-2.25%)	7.83	$8.00	-0.18	99,204	$8.05	$7.82	$8.01	$10.89	$7.36			173,200	8.99%	$0.18		
stocknod	ngpc	-2.247%	7.830 usd	8.000	-0.1800	97,808	8.050	7.820	8.010	10.89	7.360	21,628,202						
stockpickr	ngpc	-2.25%	$7.83 -0.18 | -2.25%	8.00	-0.18	99.20k	8.05	7.82	8.01	10.89	7.36							
stocksmart	ngpc	%	$7.77	9.27		5,297	8.03	7.77										
stocktwits	ngpc	-2.06%	7.84		-0.17													
streetinsider-com	ngpc	2.25%	7.83	$8.00	-0.18	97,808	$8.05	$7.82	$8.01	$10.89	$7.36		78.30				$0.10	
thecramerreport	ngpc		8.01	8.18	-0.15	37458	8.27	8.00										
thestree	ngpc	-2.25%	$7.83	8.01	-0.18	99204	8.05	7.82	7.36 -10.89									
tickerspy	ngpc	-2.25%	$7.83	8.00	-0.18	99,204	8.05	7.82	8.01	10.89	7.36		80.1	173.2m	8.99%	$0.18		
tmx-quotemedia	ngpc	-2.25%	7.830	8.000	-0.180	102,510	8.050	7.820	8.010	10.890	7.360	21,628,202	80.10	169,348,822	8.989	0.180 usd	0.10	
updown	ngpc	-2.25%	$7.83	$8.00	-$0.18	99,204	$8.05	$7.82	$8.01	$10.89	$7.36	21.62b	16.65	$176m			0.49	
wallstreetsurvivor	ngpc	-2.25%	7.83	8.00	-0.18	97,808	8.05	7.82		10.89	7.40		80.10	$173m	9.00%	0.69 -	0.49	
yahoo-finance	ngpc	2.25%	7.83	8.00	0.18	99,204	8.05	7.82	8.01	10.89	7.36		76.76	169.35m	8.60%	0.72	0.10	
ycharts-com	ngpc	-2.06%	7.84		-0.17					10.89	7.36			169.69m	8.99%			
zacks	ngpc	(-2.25%)	7.83		-0.18	vol.  99,204	8.05	7.82		10.89	7.36		13.81	173.24 m	8.99	0.72	.58	
advfn	pcar	-2.59	43.85	45.11	-1.165	6312285	45.18	43.56										
barchart	pcar	-2.58%	43.85	45.11	-1.16	16,890,327	45.18	43.56	45.01	58.48	39.29		31.90	$16.02 b	0.95%	$0.48	+1.59	
barrons	pcar	2.61%	43.84	45.11	-1.175	6.160m	45.18	43.56				366.20 million		$18.35 billion	1.64%	$0.18		
bloomberg	pcar	-2.588%	43.850	45.110	-1.165	6,312,085	45.180	43.560		58.75	39.56	365.469mil	22.487	16,025.810mil	1.705	0.180 regular cash	1.950	
boston-com	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
bostonmerchant	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
business-insider	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
chron	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
cio-com	pcar	-2.59%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969	27.58	16b	1.4	0.72		
cnn-money	pcar	-2.61%	43.84	45.11	-1.17	6,305,675	45.18	43.56	45.02				27.6	$16.0b	1.64%			
easystockalterts	pcar	-2.59%	43.85	45.11	-1.17	6301994	45.18	43.56	45.02	58.75	39.77		27.58				1.59	
eresearch-fidelity-com	pcar	-2.59%	43.8500	45.1100	-1.1650	-4.22%	45.1800	43.5600	45.0150	58.7500	39.7700	365,469,000	2.27	$16.45b	$0.180000	09/06/11		
finance-abc7-com	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
finance-abc7chicago-com	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
financial-content	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
finapps-forbes-com	pcar	-2.6%	$43.85	45.11	-1.16	6,312,085	45.18	43.56	45.01	58.75	39.77	365 mil	22.3	16 bil	1.6	0.72	1.97	
finviz	pcar	-2.60%	43.85			6,305,675			45.02	-25.01%	11.62%	365.47m	28.31	16.45b		0.72	1.59	
fool	pcar	-2.59%	$43.85	$45.11	-1.16	6,305,675	$45.18	$43.56	$45.01	$58.75	$39.77		31.70	$16.03b	1.00%	0.72		
foxbusiness	pcar		$43.85		-1.16	6,331,607			$45.02									
google-finance	pcar	(-2.59%)	43.85	45.11	-1.17	6.31m	45.18	43.56		58.75	39.77	365.50m	22.27	16.03b	1.64	0.18	1.97	
howthemarketworks	pcar	-2.588%	43.85	45.11	-1.165	6,308,404	45.18	43.56	45.015									
hpcwire	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
insidestocks	pcar	-2.58%	43.85	45.11	-1.16	5999850	45.18	43.56					price earnings ratio: 27.58					
investopedia	pcar	-2.62 %	$43.84	45.11	-1.18				45.02									
investorguide	pcar	-2.59%	43.85	45.11	-1.165		45.18	43.56		58.75	39.77		28.31	16.026b			1.59	
marketintellisearch	pcar	-2.58 %	$43.85	$45.11	-1.16	6237.30k	$45.18	$43.56	$45.01			365.47m	28.31	16.45b	1.6 %		1.59	
marketwatch	pcar	-2.59%	$43.84	open: 45.11	-1.17	22,433	$45.16	$43.56	$45.02	$58.75	$39.77		27.63	$18.35b	1.64%	0.18	1.59	
minyanville	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
msn-money	pcar	-2.59%	43.85	45.11	-1.17	6.31 mil	45.18	43.56	45.02	58.75	39.77	365.47 mil	27.58	16.45 bil	1.60%	0.72	1.97	
nasdaq-com	pcar	2.59%	$ 43.85	$ 45.11	1.165	6,312,085	$ 45.18	$ 43.56	$ 45.015	$ 58.75	$ 39.77	365,469,000	22.26	$ 16,025,815,650	1.07 %	$0.480000	$ 1.97	
optimum	pcar	-2.59%	43.85 ( 4:00 pm edt)	45.11	-1.17	6,301,994	45.18	43.56	45.02	58.75	39.77	365.47m	27.6	16.0b	1.09	0.48	1.59	
paidcontent	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
pc-quote	pcar	-2.58%	43.85	45.11	-1.16	6,331,607	45.18	43.56	45.015	58.75	39.77	420,060,137	31.69811	18,419,637,000		0.18		
personal-wealth-biz	pcar	-2.59%	43.85	45.11	-1.165	6,331,607	45.18	43.56	45.015	58.75	39.77		28.31		1.67	0.75	1.59	
predictwallstreet	pcar	-2.59%	43.85		-1.17	6,312,085												
raymond-james	pcar	-2.59	43.85	45.11	-1.17	6,312,085	45.18	43.56	43.85	58.75	39.77		27.58				1.59	
renewable-energy-world	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
screamingmedia	pcar																	
scroli	pcar	-2.59%	pcar 43.85	45.11	-1.17	5,670,425	45.18	43.56	45.02	58.75	39.77		22.27				1.97	
simple-stock-quotes	pcar	-2.39%	last trade: 43.94		change: -1.075								p/e ratio: 28.31					
smartmoney	pcar	(-2.59%)	43.85	$45.11	-1.16	6,312,085	$45.18	$43.56	$45.02	$58.75	$39.77			16,451,600	1.60%	$0.18		
stocknod	pcar	-2.588%	43.85 usd	45.11	-1.165	6,308,404	45.18	43.56	45.02	58.75	39.77	365,468,969						
stockpickr	pcar	-2.59%	$43.85 -1.16 | -2.59%	45.11	-1.16	6.31m	45.18	43.56	45.02	58.75	39.77							
stocksmart	pcar	%	$47.63	57.33		481,154	50.02	47.59										
stocktwits	pcar	-2.58%	43.85		-1.16													
streetinsider-com	pcar	2.6%	43.85	$45.11	-1.17	6,301,994	$45.18	$43.56	$45.02	$58.75	$39.77		27.58				$1.59	
thecramerreport	pcar		45.015	46.14	-5.385	10986430	46.43	44.25										
thestree	pcar	-2.59%	$43.85	45.11	-1.16	6305675	45.18	43.56	45.02	-58.75	39.77	3.65468969e8		1.8419636038e10				
tickerspy	pcar	-2.59%	$43.85	45.11	-1.17	6,305,675	45.18	43.56	45.02	58.75	39.77		22.9	16.4b	1.60%	$0.18		
tmx-quotemedia	pcar	-2.59%	43.850	45.110	-1.165	6,331,607	45.180	43.560	45.015	58.750	39.770	365,468,969	28.30	16,025,814,291	2.266	0.180 usd	1.59	
updown	pcar	-2.60%	$43.85	$45.11	-$1.17	6,305,175	$45.18	$43.56	$45.02	$58.75	$39.77	365.46b	31.60	$18.42b			1.59	
wallstreetsurvivor	pcar	-2.59%	43.85	45.11	-1.17	6,308,404	45.18	43.56		58.75	39.77		28.30	$16b	1.60%	0.69 -	1.25	
yahoo-finance	pcar	2.59%	43.85	45.11	1.17	6,312,085	45.18	43.56	45.01	58.75	39.77		27.58	16.03b	1.40%	0.72	1.59	
ycharts-com	pcar	-2.59%	43.85		-1.17					58.75	39.77		22.26	16.03b	1.44%		1.97	
zacks	pcar	(-2.60%)	43.85		-1.17	vol.  6,309,485	45.18	43.56		58.75	39.77		22.97	16.45 b	1.07	0.48	1.96	
advfn	dm	-8.30	7.95	8.65	-0.72	229969	8.65	7.88										
barchart	dm	-8.30%	7.95	8.65	-0.72	229,969	8.65	7.88	8.67	15.00	7.76		8.77	$242.40 m			+0.88	
barrons	dm	8.30%	7.95	8.65	-0.72	227,098	8.65	7.88				30.31 million		$272.11 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	-8.304%	7.950	8.650	-0.720	229,969	8.650	7.880		15.00	7.76	30.369mil	8.457	241.434mil			0.940	
boston-com	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
bostonmerchant	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
business-insider	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
chron	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
cio-com	dm	-8.30%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011	8.641	241m				
cnn-money	dm	-8.30%	7.95	8.64	-0.72	227,218	8.64	7.88	8.67				8.6	$241.4m				
easystockalterts	dm	-8.32%	7.95	8.65	-0.72	229969	8.65	7.88	8.67	15.00	7.76		8.64				0.92	
eresearch-fidelity-com	dm	-8.30%	7.9500	8.6500	-0.7200	-29.57%	8.6500	7.8800	8.6700	15.0000	7.7600	30,369,000	7.40	$263.30m				
finance-abc7-com	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
finance-abc7chicago-com	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
financial-content	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
finapps-forbes-com	dm	-8.3%	$7.95	8.65	-0.72	229,969	8.65	7.88	8.67	15.00	7.76	30 mil	9.1	241 mil	0.0	0.00	0.87	
finviz	dm	-8.30%	7.95			229,969			8.67	-47.00%	2.45%	30.37m	9.42	263.31m			0.92	
fool	dm	-8.30%	$7.95	$8.65	-0.72	229,969	$8.65	$7.88	$8.67	$15.00	$7.76		9.30	$241.43m				
foxbusiness	dm		$7.95		-0.72	231,077			$8.67									
google-finance	dm	(-8.30%)	7.95	8.65	-0.72	229,969.00	8.65	7.88		15.00	7.76	30.37m	8.63	241.43m			0.92	
howthemarketworks	dm	-8.304%	7.95	8.65	-0.72	227,098	8.65	7.88	8.67									
hpcwire	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
insidestocks	dm	-8.30%	7.95	8.65	-0.72	227198	8.65	7.88					price earnings ratio: 9.03					
investopedia	dm	-8.30 %	$7.95	8.65	-0.72				8.67									
investorguide	dm	-8.30%	7.95	8.65	-0.72		8.65	7.88		15.00	7.76		9.42	238.9m			0.92	
marketintellisearch	dm	-8.3 %	$7.95	$8.65	-0.72	224.50k	$8.65	$7.88	$8.67			30.37m	9.42	0.26b	0.0 %		0.92	
marketwatch	dm	-8.30%	$7.95	open: 8.65	-0.72	8,715	$8.65	$7.88	$8.67	$15.00	$7.76		9.14	$272.11m			0.87	
minyanville	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
msn-money	dm	-8.30%	7.95	8.65	-0.72	229,969	8.65	7.88	8.67	15.00	7.76	30.37 mil	9.03	263.3 mil			0.92	
nasdaq-com	dm	8.3%	$ 7.95		0.72	229,969	$ 8.65	$ 7.88	$ 8.67	$ 15	$ 7.76	30,369,000	9.03	$ 241,433,550			$ 0.88	
optimum	dm	-8.30%	7.95 ( 4:15 pm edt)	8.65	-0.72	229,969	8.65	7.88	8.67	15.00	7.76	30.37m	8.6	241.4m			0.92	
paidcontent	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
pc-quote	dm	-8.30%	7.95	8.65	-0.72	230,069	8.65	7.88	8.67	15.00	8.19	32,508,201	9.67045	258,440,000				
personal-wealth-biz	dm	-8.30%	7.95	8.65	-0.72	231,077	8.65	7.88	8.67	15.00	7.76		9.42			0.00	0.92	
predictwallstreet	dm	-8.30%	7.95		-0.72	229,969												
raymond-james	dm	-8.30	7.95	8.65	-0.72	229,969	8.65	7.88	7.95	15.00	7.76		8.37				0.95	
renewable-energy-world	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
screamingmedia	dm																	
scroli	dm	%	dm			0												
simple-stock-quotes	dm	-8.30%	last trade: 7.95		change: -0.720								p/e ratio: 9.42					
smartmoney	dm	(-8.30%)	7.95	$8.65	-0.72	229,969	$8.65	$7.88	$8.67	$15.00	$7.76			263,300	0.00%	$0.00		
stocknod	dm	-8.304%	7.950 usd	8.650	-0.7200	229,969	8.650	7.880	8.670	15.00	7.760	30,369,011						
stockpickr	dm	-8.30%	$7.95 -0.72 | -8.30%	8.65	-0.72	229.97k	8.65	7.88	8.67	15.00	7.76							
stocksmart	dm	%	$9.81	14.05		4,352	10.32	9.81										
stocktwits	dm	-8.19%	7.96		-0.71													
streetinsider-com	dm	8.3%	7.95	$8.65	-0.72	229,969	$8.65	$7.88	$8.67	$15.00	$7.76		8.64				$0.92	
thecramerreport	dm		8.67	8.51	+0.16	161149	8.87	7.76										
thestree	dm	-8.3%	$7.95	8.65	-0.72	229969	8.65	7.88	8.67	-15.0	7.76	3.0369011e7		2.58440284e8				
tickerspy	dm	-8.30%	$7.95	8.65	-0.72	229,969	8.65	7.88	8.67	15.00	7.76		9.9	263.3m	0.00%	$0.00		
tmx-quotemedia	dm	-8.30%	7.950	8.650	-0.720	231,077	8.650	7.880	8.670	15.000	7.760	30,369,011	9.40	241,433,637			0.92	
updown	dm	-8.30%	$7.95	$8.65	-$0.72	221,254	$8.65	$7.88	$8.67	$15.00	$7.76	30.36b	9.62	$258m			0.88	
wallstreetsurvivor	dm	-8.30%	7.95	8.65	-0.72	227,098	8.65	7.88		15.00	7.76		9.40	$263m			1.08	
yahoo-finance	dm	8.30%	7.95	8.65	0.72	229,969	8.65	7.88	8.67	15.00	7.76		8.64	238.89m			0.92	
ycharts-com	dm	-8.19%	7.96		-0.71					15.00	7.76		8.65	242.70m	0.00%		0.92	
zacks	dm	(-8.30%)	7.95		-0.72	vol.  229,969	8.65	7.88		15.00	7.76		8.94	263.30 m	0.00	0.00	.97	
advfn	loop	-0.38	18.27	18.29	-0.07	124071	18.35	18.24										
barchart	loop	-0.38%	18.27	18.29	-0.07	137,334	18.35	18.24	18.34	18.95	9.73		79.61	$592.13 m			+0.34	
barrons	loop	0.38%	18.27	18.29	-0.07	124,071	18.35	18.24				42.37 million		$610.62 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	-0.382%	18.270	18.290	-0.070	124,071	18.350	18.240		18.95	9.73	32.571mil	87.000	595.074mil			0.210	
boston-com	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
bostonmerchant	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
business-insider	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
chron	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
cio-com	loop	-0.38%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119	53.74	595m				
cnn-money	loop	-0.38%	18.27	18.29	-0.07	124,071	18.35	18.24	18.34				53.7	$595.1m				
easystockalterts	loop	-0.38%	18.27	18.29	-0.07	124071	18.35	18.24	18.34	18.95	9.73		53.74				0.34	
eresearch-fidelity-com	loop	-0.38%	18.2700	18.2900	-0.0700	+45.90%	18.3500	18.2400	18.3400	18.9500	9.7300	32,571,000	5.05	$597.35m				
finance-abc7-com	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
financial-content	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
finapps-forbes-com	loop	-0.4%	$18.27	18.29	-0.07	124,071	18.35	18.24	18.34	18.95	9.73	33 mil	53.7	595 mil	0.0	0.00	0.34	
finviz	loop	-0.38%	18.27			124,071			18.34	-3.59%	87.77%	32.57m	52.20	595.05m			0.35	
fool	loop	-0.38%	$18.27	$18.29	-0.07	124,071	$18.35	$18.24	$18.34	$18.95	$9.73		53.90	$595.07m				
foxbusiness	loop		$18.27		-0.07	124,621			$18.34									
google-finance	loop	(-0.38%)	18.27	18.29	-0.07	124,071.00	18.35	18.24		18.95	9.73	32.57m	51.67	595.07m			0.35	
howthemarketworks	loop	-0.382%	18.27	18.29	-0.07	118,311	18.35	18.24	18.34									
hpcwire	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
insidestocks	loop	-0.38%	18.27	18.29	-0.07	124621	18.35	18.24					price earnings ratio: 44.56					
investopedia	loop	-0.38 %	$18.27	18.29	-0.07				18.34									
investorguide	loop	-0.38%	18.27	18.275	-0.07		18.35	18.24		18.95	9.73		52.25	731.0m			0.351	
marketintellisearch	loop	-0.38 %	$18.27	$18.27	-0.07	116.50k	$18.35	$18.24	$18.34			32.57m	52.40	0.60b	0.0 %		0.35	
marketwatch	loop	-0.38%	$18.27	open: 18.29	-0.07	6,122	$18.35	$18.24	$18.34	$18.95	$9.73		51.60	$610.62m			0.35	
minyanville	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
msn-money	loop	-0.38%	18.27	18.29	-0.07	124,071	18.35	18.24	18.34	18.95	9.73	32.57 mil	52.20	597.35 mil			0.35	
nasdaq-com	loop	0.38%	$ 18.27	$ 18.29	0.07	124,071	$ 18.35	$ 18.24	$ 18.34	$ 18.95	$ 9.73	32,571,000	53.74	$ 595,072,170			$ 0.34	
optimum	loop	-0.38%	18.27 ( 4:30 pm edt)	18.29	-0.07	124,071	18.35	18.24	18.34	18.95	9.73	32.57m	53.7	595.1m			0.34	
paidcontent	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
pc-quote	loop	-0.38%	18.27	18.29	-0.07	124,071	18.35	18.24	18.34	18.95	9.73	33,280,706	52.31429	608,039,000				
personal-wealth-biz	loop	-0.38%	18.27	18.275	-0.07	124,621	18.35	18.24	18.34	18.95	9.73		52.25			0.00	0.351	
predictwallstreet	loop	-0.38%	18.27		-0.07	124,071												
raymond-james	loop	-0.38	18.27	18.29	-0.07	124,071	18.35	18.24	18.27	18.95	9.73		49.38				0.37	
renewable-energy-world	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
screamingmedia	loop																	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	-0.38%	last trade: 18.27		change: -0.070								p/e ratio: 52.25					
smartmoney	loop	(-0.38%)	18.27	$18.29	-0.07	124,071	$18.35	$18.24	$18.34	$18.95	$9.73			597,400	0.00%	$0.00		
stocknod	loop	-0.3817%	18.27 usd	18.29	-0.0700	124,071	18.35	18.24	18.34	18.95	9.730	32,571,119						
stockpickr	loop	-0.38%	$18.27 -0.07 | -0.38%	18.29	-0.07	124.07k	18.35	18.24	18.34	18.95	9.73							
stocksmart	loop	%	$18.48	10.96		96,953	18.48	18.39										
stocktwits	loop	-0.27%	18.29		-0.05													
streetinsider-com	loop	0.38%	18.27	$18.29	-0.07	124,071	$18.35	$18.24	$18.34	$18.95	$9.73		53.74				$0.34	
thecramerreport	loop		18.34	18.29	+0.03	81705	18.36	18.26										
thestree	loop	-0.38%	$18.27	18.29	-0.07	124071	18.35	18.24	18.34	-18.95	9.73	3.2571119e7		5.96377189e8				
tickerspy	loop	-0.38%	$18.27	18.29	-0.07	124,071	18.35	18.24	18.34	18.95	9.73		52.4	596.1m	0.00%	$0.00		
tmx-quotemedia	loop	-0.38%	18.270	18.290	-0.070	124,621	18.350	18.240	18.340	18.950	9.730	32,571,119	53.90	595,074,344			0.34	
updown	loop	-0.38%	$18.27	$18.29	-$0.07	115,907	$18.35	$18.24	$18.34	$18.95	$9.73	32.57b	49.48	$596m			0.37	
wallstreetsurvivor	loop	-0.38%	18.27	18.29	-0.07	118,311	18.35	18.24		18.95	9.73		53.90	$597m			0.36	
yahoo-finance	loop	0.38%	18.27	18.27	0.07	124,071	18.35	18.24	18.34	18.95	9.73		52.05	731.00m			0.35	
ycharts-com	loop	-0.27%	18.29		-0.05					18.95	9.73		52.26	592.78m	0.00%		0.35	
zacks	loop	(-0.38%)	18.27		-0.07	vol.  124,071	18.35	18.24		18.95	9.73		79.74	609.03 m	0.00	0.00	.23	
advfn	vpfg	-1.77	12.74	12.95	-0.23	273442	12.96	12.73										
barchart	vpfg	-1.77%	12.74	12.95	-0.23	430,546	12.96	12.73	12.97	14.05	8.72		0.00	$443.86 m	1.53%	$0.20	+0.57	
barrons	vpfg	1.77%	12.74	12.95	-0.23	273,442	12.96	12.73				30.13 million		$458.83 million	1.57%	$0.05		
bloomberg	vpfg	-1.773%	12.740	12.950	-0.230	273,442	12.960	12.730		14.05	8.82	34.839mil	19.220	443.855mil	1.413	0.050 regular cash	0.663	
boston-com	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
bostonmerchant	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
business-insider	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
chron	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
cio-com	vpfg	-1.77%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491	19.01	444m	1.5	0.2		
cnn-money	vpfg	-1.77%	12.74	12.95	-0.23	273,442	12.96	12.73	12.97				19.0	$443.8m	1.57%			
easystockalterts	vpfg	-1.78%	12.74	12.95	-0.23	273442	12.96	12.73	12.97	14.05	8.82		19.01				0.67	
finance-abc7-com	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
financial-content	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	-1.8%	$12.74	12.95	-0.23	273,442	12.96	12.73	12.97	14.05	8.82	35 mil	18.2	444 mil	1.6	0.20	0.70	
finviz	vpfg	-1.77%	12.74			273,442			12.97	-9.32%	46.26%	34.84m	18.27	451.87m		0.20	0.71	
fool	vpfg	-1.77%	$12.74	$12.95	-0.23	261,608	$12.96	$12.73	$12.97	$14.05	$8.82		19.40	$443.86m	1.40%	0.20		
foxbusiness	vpfg		$12.74		-0.23	274,598			$12.97									
google-finance	vpfg	(-1.77%)	12.74	12.95	-0.23	273,442.00	12.96	12.73		14.05	8.82	34.84m	17.91	443.86m	1.57	0.05	0.71	
howthemarketworks	vpfg	-1.773%	12.74	12.95	-0.23	261,098	12.96	12.735	12.97									
hpcwire	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
insidestocks	vpfg	-1.77%	12.74	12.95	-0.23	273442	12.96	12.73										
investopedia	vpfg	-1.77 %	$12.74	12.95	-0.23				12.97									
investorguide	vpfg	-1.77%	12.74	12.93	-0.23		12.96	12.73		14.05	8.82		18.88	412.6m			0.687	
marketintellisearch	vpfg	-1.77 %	$12.74	$12.93	-0.23	285.30k	$12.96	$12.73	$12.97			34.84m	18.27	0.45b	1.54 %		0.71	
marketwatch	vpfg	-1.77%	$12.74	open: 12.95	-0.23	6,663	$12.96	$12.73	$12.97	$14.05	$8.82		19.09	$458.83m	1.57%	0.05	0.67	
minyanville	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
msn-money	vpfg	-1.77%	12.74	12.95	-0.23	273,442	12.96	12.73	12.97	14.05	8.82	34.84 mil	18.46	451.87 mil	1.54%	0.20	0.71	
nasdaq-com	vpfg	1.77%	$ 12.74	$ 12.95	0.23	273,442	$ 12.96	$ 12.73	$ 12.97	$ 14.05	$ 8.82	34,839,000		$ 443,848,860	1.54 %	$0.200000		
optimum	vpfg	-1.77%	12.74 ( 4:30 pm edt)	12.95	-0.23	273,442	12.96	12.73	12.97	14.05	8.82	34.84m	19.0	443.9m	1.57	0.20	0.67	
paidcontent	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
pc-quote	vpfg	-1.77%	12.74	12.95	-0.23	273,442	12.96	12.73	12.97	14.05	8.82	35,714,074	18.92754	454,997,000		0.05		
personal-wealth-biz	vpfg	-1.77%	12.74	12.93	-0.23	274,598	12.96	12.73	12.97	14.05	8.82		18.88		1.39	0.18	0.687	
predictwallstreet	vpfg	-1.77%	12.74		-0.23	273,442												
raymond-james	vpfg	-1.77	12.74	12.95	-0.23	273,442	12.96	12.73	12.74	14.05	8.82		19.22				0.66	
renewable-energy-world	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
screamingmedia	vpfg																	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	-1.77%	last trade: 12.74		change: -0.230								p/e ratio: 18.88					
smartmoney	vpfg	(-1.77%)	12.74	$12.95	-0.23	273,442	$12.96	$12.73	$12.97	$14.05	$8.82			451,900	1.54%	$0.05		
stocknod	vpfg	-1.773%	12.74 usd	12.95	-0.2300	273,442	12.96	12.73	12.97	14.05	8.820	34,839,491						
stockpickr	vpfg	-1.77%	$12.74 -0.23 | -1.77%	12.95	-0.23	273.44k	12.96	12.73	12.97	14.05	8.82							
stocksmart	vpfg	%	$13.01	11.71		8,680	13.07	12.99										
stocktwits	vpfg	-1.70%	12.75		-0.22													
streetinsider-com	vpfg	1.77%	12.74	$12.95	-0.23	273,442	$12.96	$12.73	$12.97	$14.05	$8.82		19.01				$0.67	
thecramerreport	vpfg		12.97	13.05	-0.09	128930	13.11	12.93										
thestree	vpfg	-1.77%	$12.74	12.95	-0.23	273442	12.96	12.73	12.97	-14.05	8.82	3.4839491e7		4.55003752e8				
tickerspy	vpfg	-1.77%	$12.74	12.95	-0.23	273,442	12.96	12.73	12.97	14.05	8.82		18.8	451.8m	1.54%	$0.05		
tmx-quotemedia	vpfg	-1.77%	12.740	12.950	-0.230	274,598	12.960	12.730	12.970	14.050	8.820	34,839,491	19.30	443,855,115	1.542	0.050 usd	0.67	
updown	vpfg	-1.77%	$12.74	$12.95	-$0.23	260,271	$12.96	$12.73	$12.97	$14.05	$8.82	34.83b	18.83	$455m			0.69	
wallstreetsurvivor	vpfg	-1.77%	12.74	12.95	-0.23	261,098	12.96	12.74		14.05	8.82		19.30	$452m	1.50%	0.15 -	0.59	
yahoo-finance	vpfg	1.77%	12.74	12.93	0.23	273,442	12.96	12.73	12.97	14.05	8.82		18.54	412.56m	1.50%	0.20	0.69	
ycharts-com	vpfg	-1.70%	12.75		-0.22					14.05	8.82							
zacks	vpfg	(-1.77%)	12.74		-0.23	vol.  273,442	12.96	12.73		14.05	8.82			451.86 m	1.54	0.20		
advfn	sjm	-0.27	78.65	78.75	-0.21	692979	78.99	78.3										
barchart	sjm	-0.27%	78.65	78.75	-0.21	692,979	78.99	78.30	78.86	80.26	56.13		16.94	$9.12 b	2.21%	$1.76	+4.04	
barrons	sjm	0.27%	78.65	78.75	-0.21	688,626	78.99	78.30				117.12 million		$9.15 billion	2.44%	$0.48		
bloomberg	sjm	-0.266%	78.650	78.750	-0.210	692,979	78.990	78.300		80.26	57.20	114.378mil	16.770	8,995.831mil	2.136	0.480 regular cash	4.690	
boston-com	sjm	-0.2663%	78.65 usd	78.75	-0.2100	692,979	78.99	78.30	78.86	80.24	57.20	114,378,016						
bostonmerchant	sjm	-0.2663%	78.65 usd	78.75	-0.2100	692,979	78.99	78.30	78.86	80.24	57.20	114,378,016						
business-insider	sjm	-0.2663%	78.65 usd	78.75	-0.2100	692,979	78.99	78.30	78.86	80.24	57.20	114,378,016						
chron	sjm	-0.2663%	78.65 usd	78.75	-0.2100	692,979	78.99	78.30	78.86	80.24	57.20	114,378,016						
cio-com	sjm	-0.27%	78.65 usd	78.75	-0.2100	692,979	78.99	78.30	78.86	80.24	57.20	114,378,016	19.42	9b	2.2	1.76		
cnn-money	sjm	-0.27%	78.65	78.75	-0.21	691,279	78.99	78.30	78.86				19.4	$9.0b	2.44%			
easystockalterts	sjm	-0.27%	78.65	78.75	-0.21	692979	78.99	78.30	78.86	80.24	57.20		19.42				4.05	
eresearch-fidelity-com	sjm	-0.27%	78.6500	78.7500	-0.2100	+24.76%	78.9900	78.3000	78.8600	80.2552	57.2000	114,378,000	3.03	$9.02b	$0.480000	09/01/11		
finance-abc7-com	sjm	-0.2663%	78.65 usd	78.75	-0.2100	691,279	78.99	78.30	78.86	80.24	57.20	114,378,016						
finance-abc7chicago-com	sjm	-0.2663%	78.65 usd	78.75	-0.2100	691,279	78.99	78.30	78.86	80.24	57.20	114,378,016						
financial-content	sjm	-0.2663%	78.65 usd	78.75	-0.2100	691,279	78.99	78.30	78.86	80.24	57.20	114,378,016						
finapps-forbes-com	sjm	-0.3%	$78.65	78.75	-0.21	691,279	78.99	78.30	78.86	80.25	57.20	114 mil	19.5	9 bil	2.4	1.92	4.04	
finviz	sjm	-0.27%	78.65			691,279			78.86	-1.99%	40.14%	114.38m	19.56	9.00b		1.76	4.02	
fool	sjm	-0.27%	$78.65	$78.75	-0.21	688,026	$78.99	$78.30	$78.86	$80.26	$57.20		19.60	$9.00b	2.30%	1.92		
foxbusiness	sjm		$78.65		-0.21	692,979			$78.86									
google-finance	sjm	(-0.27%)	78.65	78.75	-0.21	692,979.00	78.99	78.30		80.26	57.20	114.38m	19.56	9.00b	2.44	0.48	4.02	
howthemarketworks	sjm	-0.266%	78.65	78.75	-0.21	688,626	78.99	78.3	78.86									
hpcwire	sjm	-0.2663%	78.65 usd	78.75	-0.2100	692,979	78.99	78.30	78.86	80.24	57.20	114,378,016						
insidestocks	sjm	-0.27%	78.65	78.75	-0.21	689126	78.99	78.30					price earnings ratio: 16.77					
investopedia	sjm	-0.27 %	$78.65	78.75	-0.21				78.86									
investorguide	sjm	-0.27%	78.65	78.75	-0.21		78.99	78.30		80.25	57.20		19.45	8.996b			4.054	
marketintellisearch	sjm	-0.27 %	$78.65	$78.75	-0.21	614.80k	$78.99	$78.30	$78.86			114.38m	19.62	9.02b	2.23 %		4.02	
marketwatch	sjm	-0.27%	$78.65	open: 78.75	-0.21	5,471	$78.99	$78.30	$78.86	$80.26	$57.20		19.30	$9.15b	2.44%	0.48	4.08	
minyanville	sjm	-0.2663%	78.65 usd	78.75	-0.2100	691,279	78.99	78.30	78.86	80.24	57.20	114,378,016						
msn-money	sjm	-0.27%	78.65	78.75	-0.21	691,279	78.99	78.30	78.86	80.26	57.20	114.38 mil	16.77	9.02 bil	2.43%	1.92	4.02	
nasdaq-com	sjm	0.27%	$ 78.65		0.21	691,279	$ 78.99	$ 78.30	$ 78.86	$ 80.2552	$ 57.20	114,378,000	19.47	$ 8,995,829,700	2.23 %	$1.760000	$ 4.04	
optimum	sjm	-0.27%	78.65 ( 4:15 pm edt)	78.75	-0.21	691,279	78.99	78.30	78.86	80.24	57.20	114.38m	19.4	9.0b	2.24	1.76	4.05	
paidcontent	sjm	-0.2663%	78.65 usd	78.75	-0.2100	691,279	78.99	78.30	78.86	80.24	57.20	114,378,016						
pc-quote	sjm	-0.27%	78.65	78.75	-0.21	692,979	78.99	78.3	78.86	80.26	57.20	115,555,957	16.94243	9,088,476,000		0.48		
personal-wealth-biz	sjm	-0.27%	78.65	78.75	-0.21	692,979	78.99	78.30	78.86	80.25	57.20		19.45		2.13	1.68	4.054	
predictwallstreet	sjm	-0.27%	78.65		-0.21	691,279												
raymond-james	sjm	-0.27	78.65	78.75	-0.21	691,279	78.99	78.30	78.65	80.26	57.20		19.37				4.06	
renewable-energy-world	sjm	-0.2663%	78.65 usd	78.75	-0.2100	691,279	78.99	78.30	78.86	80.24	57.20	114,378,016						
screamingmedia	sjm																	
scroli	sjm	-0.27%	sjm 78.65	78.75	-0.21	545,995	78.99	78.30	78.86	80.26	57.20		19.56				4.02	
simple-stock-quotes	sjm	-0.27%	last trade: 78.65		change: -0.210								p/e ratio: 19.45					
smartmoney	sjm	(-0.27%)	78.65	$78.75	-0.21	692,979	$78.99	$78.30	$78.86	$80.26	$57.20			9,019,900	2.43%	$0.48		
stocknod	sjm	-0.2663%	78.65 usd	78.75	-0.2100	692,979	78.99	78.30	78.86	80.24	57.20	114,378,016						
stockpickr	sjm	-0.27%	$78.65 -0.21 | -0.27%	78.75	-0.21	691.28k	78.99	78.30	78.86	80.26	57.20							
stocksmart	sjm	%	$79.32	65.39		67,080	79.83	78.83										
stocktwits	sjm	-0.28%	78.64		-0.22													
streetinsider-com	sjm	0.27%	78.65	$78.75	-0.21	691,279	$78.99	$78.30	$78.86	$80.24	$57.20		19.42				$4.05	
thecramerreport	sjm		78.86	79.40	-0.60	442265	79.48	78.77										
thestree	sjm	-0.27%	$78.65	78.75	-0.21	691279	78.99	78.3	78.86	-80.26	57.2	1.14378016e8		9.088477151e9				
tickerspy	sjm	-0.27%	$78.65	78.75	-0.21	691,279	78.99	78.30	78.86	80.26	57.20		16.8	9.0b	2.43%	$0.48		
tmx-quotemedia	sjm	-0.27%	78.650	78.750	-0.210	692,979	78.990	78.300	78.860	80.255	57.200	114,378,016	19.50	8,995,830,958	2.441	0.480 usd	4.05	
updown	sjm	-0.27%	$78.65	$78.75	-$0.21	687,252	$78.99	$78.30	$78.86	$80.26	$57.20	114.37b	19.57	$9.08b				
wallstreetsurvivor	sjm	-0.27%	78.65	78.75	-0.21	688,626	78.99	78.30		80.26	57.20		19.50	$9b	2.40%	1.64 -	4.05	
yahoo-finance	sjm	0.27%	78.65	78.75	0.21	692,979	78.99	78.30	78.86	80.25	57.20		19.40	9.00b	2.20%	1.76	4.05	
ycharts-com	sjm	-0.28%	78.64		-0.22					80.21	57.20		19.42	9.12b	2.21%		4.05	
zacks	sjm	(-0.27%)	78.65		-0.21	vol.  692,979	78.99	78.30		80.26	57.20		16.81	9.02 b	2.23	1.76	4.69	
advfn	aht	-3.98	11.33	11.71	-0.47	618689	11.79	11.13										
barchart	aht	-3.98%	11.33	11.71	-0.47	618,689	11.79	11.13	11.80	13.74	7.42		7.50	$673.23 m	3.33%	$0.40	-0.92	
barrons	aht	3.98%	11.33	11.71	-0.47	615,418	11.79	11.13				51.16 million		$829.76 million	3.53%	$0.1		
bloomberg	aht	-3.983%	11.330	11.710	-0.470	618,689	11.790	11.130		14.32	7.80	67.957mil	17.167	769.954mil	1.765	0.100 regular cash	0.660	
boston-com	aht	-3.983%	11.33 usd	11.71	-0.4700	618,689	11.79	11.13	11.80	14.16	7.800	60,957,147						
bostonmerchant	aht	-3.983%	11.33 usd	11.71	-0.4700	618,689	11.79	11.13	11.80	14.16	7.800	60,957,147						
business-insider	aht	-3.983%	11.33 usd	11.71	-0.4700	618,689	11.79	11.13	11.80	14.16	7.800	60,957,147						
chron	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
cio-com	aht	-3.98%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147		691m	3.3	0.4		
cnn-money	aht	-3.98%today&rsquo;s change	11.33data as of 4:03pm et	11.71	-0.47	614,294	11.79	11.13	11.80				nm	$690.6m	3.53%			
easystockalterts	aht	-4.01%	11.33	11.71	-0.47	615418	11.79	11.13	11.80	14.32	7.80						-1.20	
eresearch-fidelity-com	aht	-3.98%	11.3300	11.7100	-0.4700	+31.11%	11.7900	11.1300	11.8000	14.3200	7.8000	67,957,000	3.25	$801.89m	$0.100000	07/15/11		
finance-abc7-com	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
finance-abc7chicago-com	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
financial-content	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
finapps-forbes-com	aht	-4.0%	$11.33	11.71	-0.47	615,418	11.79	11.13	11.80	14.32	7.80	68 mil		770 mil	3.5	0.40		
finviz	aht	-3.98%	11.33			615,418			11.80	-20.27%	47.85%	51.28m		605.10m		0.40	-1.23	
fool	aht	-3.90%	$11.34	$11.71	-0.46	564,790	$11.79	$11.13	$11.80	$14.32	$7.80		0.00	$691.25m	67.70%	0.40		
foxbusiness	aht		$11.33		-0.47	626,027			$11.80									
google-finance	aht	(-3.98%)	11.33	11.71	-0.47	618,689.00	11.79	11.13		14.32	7.80	60.96m		690.64m	3.53	0.10	-1.23	
howthemarketworks	aht	-3.983%	11.33	11.71	-0.47	615,418	11.79	11.13	11.8									
hpcwire	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
insidestocks	aht	-3.98%	11.33	11.71	-0.47	615418	11.79	11.13										
investopedia	aht	-3.98 %	$11.33	11.71	-0.47				11.80									
investorguide	aht	-3.98%	11.33	11.71	-0.47		11.79	11.13		14.32	7.80			690.6m			-0.695	
marketintellisearch	aht	-3.98 %	$11.33	$11.71	-0.47	561.70k	$11.79	$11.13	$11.80			51.28m	0.00	0.61b	3.39 %		-1.23	
marketwatch	aht	-3.98%	$11.53	open: 11.71	-0.47	11,869	$11.79	$11.13	$11.80	$14.32	$7.80			$829.76m	3.53%	0.10		
minyanville	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
msn-money	aht	-3.98%	11.33	11.71	-0.47	615,418	11.79	11.13	11.80	14.32	7.80	67.96 mil	-9.29	801.89 mil	3.39%	0.40	-0.92	
nasdaq-com	aht	3.98%	$ 11.33		0.47	615,418	$ 11.79	$ 11.13	$ 11.80	$ 14.32	$ 7.80	60,957,000		$ 690,642,810	3.39 %	$0.400000	$ -0.92	
optimum	aht	-3.98%	11.33 ( 4:15 pm edt)	11.71	-0.47	615,418	11.79	11.13	11.80	14.32	7.80	60.96m		690.6m	3.53	0.40	-1.20	
paidcontent	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
pc-quote	aht	-3.98%	11.33	11.71	-0.47	625,927	11.79	11.13	11.8	14.32	7.80	71,975,640	-9.83607	815,484,000		0.1		
personal-wealth-biz	aht	-3.98%	11.33	11.71	-0.47	626,027	11.79	11.13	11.80	14.32	7.80				1.69	0.20	-0.695	
predictwallstreet	aht	-3.98%	11.33		-0.47	615,418												
raymond-james	aht	-3.98	11.33	11.71	-0.47	615,418	11.79	11.13	11.33	14.32	7.80						-1.09	
renewable-energy-world	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
screamingmedia	aht																	
scroli	aht	%	aht			0												
simple-stock-quotes	aht	-3.98%	last trade: 11.33		change: -0.470													
smartmoney	aht	(-3.98%)	11.33	$11.71	-0.47	615,418	$11.79	$11.13	$11.80	$14.32	$7.80			719,300	3.39%	$0.10		
stocknod	aht	-3.983%	11.33 usd	11.71	-0.4700	615,418	11.79	11.13	11.80	14.16	7.800	60,957,147						
stockpickr	aht	-3.98%	$11.33 -0.47 | -3.98%	11.71	-0.47	615.42k	11.79	11.13	11.80	14.32	7.80							
stocksmart	aht	%	$13.76	9.65		74,466	13.97	13.51										
stocktwits	aht	-3.98%	11.33		-0.47													
streetinsider-com	aht	3.98%	11.33	$11.71	-0.47	615,418	$11.79	$11.13	$11.80	$14.32	$7.80						$-1.20	
thecramerreport	aht		11.80	11.94	-0.20	220756	11.98	11.76										
thestree	aht	-3.98%	$11.33	11.71	-0.47	615418	11.79	11.13	11.8	-14.32	7.8	6.0957147e7		7.31485764e8				
tickerspy	aht	-3.98%	$11.33	11.71	-0.47	615,418	11.79	11.13	11.80	14.32	7.80		-9.7	700.9m	3.39%	$0.10		
tmx-quotemedia	aht	-3.98%	11.330	11.710	-0.470	626,027	11.790	11.130	11.800	14.320	7.800	60,957,147		690,644,476	3.390	0.100 usd	-0.91	
updown	aht	-3.98%	$11.33	$11.71	-$0.47	614,058	$11.79	$11.13	$11.80	$14.32	$7.80	60.95b		$731m			-0.80	
wallstreetsurvivor	aht	-3.98%	11.33	11.71	-0.47	615,418	11.79	11.13		14.32	7.80			$719m	3.40%		-1.43	
yahoo-finance	aht	3.98%	11.33	11.71	0.47	615,418	11.79	11.13	11.80	14.32	7.80			690.64m	3.20%	0.40	-0.70	
ycharts-com	aht	-3.98%	11.33		-0.47					14.32	7.80			673.23m	3.44%		-0.98	
zacks	aht	(-3.98%)	11.33		-0.47	vol.  618,689	11.79	11.13		14.32	7.80		7.38	719.29 m	3.39	0.40	1.6	
advfn	mas	-1.71	10.92	11.06	-0.19	6818709	11.07	10.85										
barchart	mas	-1.71%	10.92	11.07	-0.19	6,818,709	11.07	10.85	11.11	14.86	9.71		382.33	$3.91 b	2.62%	$0.30	-3.10	
barrons	mas	1.71%	10.92	11.06	-0.19	6.807m	11.07	10.85				349.00 million		$4.09 billion	2.75%	$0.08		
bloomberg	mas	-1.710%	10.920	11.060	-0.190	6,818,709	11.070	10.850		15.03	9.94	358.100mil		3,910.452mil	2.747	0.075 regular cash	-0.750	
boston-com	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
bostonmerchant	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
business-insider	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
chron	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
cio-com	mas	-1.71%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000		4b	2.6	0.3		
cnn-money	mas	-1.71%	10.92	11.06	-0.19	6,814,809	11.07	10.85	11.11				nm	$3.9b	2.75%			
easystockalterts	mas	-1.72%	10.92	11.06	-0.19	6818709	11.07	10.85	11.11	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-1.71%	10.9200	11.0600	-0.1900	-6.87%	11.0700	10.8500	11.1100	15.0300	9.9400	358,100,000	4.40	$3.98b	$0.075000	08/08/11		
finance-abc7-com	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
financial-content	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-1.7%	$10.92	11.06	-0.19	6,818,709	11.07	10.85	11.11	15.03	9.94	358 mil		4 bil	2.7	0.30	-3.09	
finviz	mas	-1.71%	10.92			6,814,809			11.11	-26.50%	12.55%	358.10m		3.91b		0.30	-3.11	
fool	mas	-1.71%	$10.92	$11.06	-0.19	6,814,359	$11.07	$10.85	$11.11	$15.03	$9.94		0.00	$3.91b	2.00%	0.30		
foxbusiness	mas		$10.92		-0.19	6,818,709			$11.11									
google-finance	mas	(-1.71%)	10.92	11.06	-0.19	6.82m	11.07	10.85		15.03	9.94	349.00m		3.81b	2.75	0.08	-3.09	
howthemarketworks	mas	-1.71%	10.92	11.06	-0.19	6,807,110	11.07	10.85	11.11									
hpcwire	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
insidestocks	mas	-1.71%	10.92	11.07	-0.19	6807860	11.07	10.85					price earnings ratio: 364.00					
investopedia	mas	-1.71 %	$10.92	11.06	-0.19				11.11									
investorguide	mas	-1.71%	10.92	11.06	-0.19		11.07	10.85		15.03	9.94			3.910b			-3.112	
marketintellisearch	mas	-1.71 %	$10.92	$11.06	-0.19	6745.10k	$11.07	$10.85	$11.11			358.10m	0.00	3.98b	2.7 %		-3.11	
marketwatch	mas	-1.71%	$10.86	open: 11.06	-0.19	20,244	$11.07	$10.85	$11.11	$15.03	$9.94			$4.09b	2.75%	0.08		
minyanville	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
msn-money	mas	-1.71%	10.92	11.06	-0.19	6.82 mil	11.07	10.85	11.11	15.03	9.94	358.10 mil	-3.53	3.98 bil	2.70%	0.30	-3.10	
nasdaq-com	mas	1.71%	$ 10.92		0.19	6,818,709	$ 11.07	$ 10.85	$ 11.11	$ 15.03	$ 9.94	358,100,000		$ 3,910,452,000	2.7 %	$0.300000	$ -3.09	
optimum	mas	-1.71%	10.92 ( 4:15 pm edt)	11.06	-0.19	6,818,709	11.07	10.85	11.11	15.03	9.94	358.10m		3.9b	2.75	0.30	-3.11	
paidcontent	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
pc-quote	mas	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mas	-1.71%	10.92	11.06	-0.19	6,818,709	11.07	10.85	11.11	15.03	9.94				2.70	0.30	-3.112	
predictwallstreet	mas	-1.71%	10.92		-0.19	6,818,709												
raymond-james	mas	-1.71	10.92	11.06	-0.19	6,818,709	11.07	10.85	10.92	15.03	9.94						-3.09	
renewable-energy-world	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
screamingmedia	mas																	
scroli	mas	-1.71%	mas 10.92	11.06	-0.19	5,985,180	11.07	10.85	11.11	15.03	9.94		0.00				-3.09	
simple-stock-quotes	mas	-1.71%	last trade: 10.92		change: -0.190													
smartmoney	mas	(-1.71%)	10.92	$11.06	-0.19	6,818,709	$11.07	$10.85	$11.11	$15.03	$9.94			3,978,500	2.70%	$0.08		
stocknod	mas	-1.710%	10.92 usd	11.06	-0.1900	6,818,709	11.07	10.85	11.11	15.03	9.940	358,100,000						
stockpickr	mas	-1.71%	$10.92 -0.19 | -1.71%	11.07	-0.19	6.81m	11.07	10.85	11.11	15.03	9.94							
stocksmart	mas	%	$13.905	12.81		600,476	14.25	13.81										
stocktwits	mas	-1.80%	10.91		-0.20													
streetinsider-com	mas	1.71%	10.92	$11.06	-0.19	6,818,709	$11.07	$10.85	$11.11	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.11	11.13	-0.36	11138663	11.58	10.775										
thestree	mas	-1.71%	$10.92	11.07	-0.19	6814509	11.07	10.85	11.11	-15.03	9.94	3.581e8		4.107407e9				
tickerspy	mas	-1.71%	$10.92	11.06	-0.19	6,818,709	11.07	10.85	11.11	15.03	9.94		-3.6	3.8b	2.70%	$0.07		
tmx-quotemedia	mas	-1.71%	10.920	11.060	-0.190	6,818,709	11.070	10.850	11.110	15.030	9.940	358,100,000		3,910,452,000	2.700	0.075 usd	-3.11	
updown	mas	-1.71%	$10.92	$11.06	-$0.19	6,796,445	$11.07	$10.85	$11.11	$15.03	$9.94	358.10b		$4.10b			-3.10	
wallstreetsurvivor	mas	-1.71%	10.92	11.06	-0.19	6,807,110	11.07	10.85		15.03	10.00			$4b	2.70%	0.30 -		
yahoo-finance	mas	1.71%	10.92	11.06	0.19	6,818,709	11.07	10.85	11.11	15.03	9.94			3.91b	2.60%	0.30	-3.11	
ycharts-com	mas	-1.80%	10.91		-0.20					15.03	9.94			3.91b	2.65%		-3.11	
zacks	mas	(-1.71%)	10.92		-0.19	vol.  6,818,709	11.07	10.85		15.03	9.94		370.33	3.98 b	2.70	0.30	.03	
advfn	deck	-4.74	91.53	95.65	-4.55	885753	96.28	91.26										
barchart	deck	-4.74%	91.53	95.65	-4.55	1,531,895	96.28	91.26	96.08	97.75	43.20		23.51	$3.53 b			+4.06	
barrons	deck	4.74%	91.53	95.65	-4.55	869,480	96.28	91.26				39.29 million		$3.73 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	-4.736%	91.530	95.650	-4.550	885,753	96.280	91.260		97.75	43.20	38.678mil	22.544	3,540.164mil			4.060	
boston-com	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
bostonmerchant	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
business-insider	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
chron	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
cio-com	deck	-4.74%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632	22.54	4b				
cnn-money	deck	-4.74%	91.53	95.67	-4.55	885,152	96.28	91.26	96.08				22.5	$3.5b				
easystockalterts	deck	-4.76%	91.53	95.65	-4.55	884553	96.28	91.26	96.08	97.75	43.20		22.54				4.06	
eresearch-fidelity-com	deck	-4.74%	91.5300	95.6500	-4.5500	+87.18%	96.2800	91.2600	96.0800	97.7500	43.2000	38,678,000	4.57	$3.72b				
finance-abc7-com	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
finance-abc7chicago-com	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
financial-content	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
finapps-forbes-com	deck	-4.7%	$91.53	95.65	-4.55	885,753	96.28	91.26	96.08	97.75	43.20	39 mil	22.5	4 bil	0.0	0.00	4.06	
finviz	deck	-4.74%	91.53			885,352			96.08	-6.36%	111.87%	38.68m	23.67	3.72b			4.06	
fool	deck	-4.74%	$91.53	$95.65	-4.55	885,452	$96.28	$91.26	$96.08	$97.75	$43.20		23.50	$3.54b				
foxbusiness	deck		$91.53		-4.55	886,281			$96.08									
google-finance	deck	(-4.74%)	91.53	95.65	-4.55	885,753.00	96.28	91.26		97.75	43.20	38.68m	22.54	3.54b			4.06	
howthemarketworks	deck	-4.736%	91.53	95.65	-4.55	884,553	96.28	91.26	96.08									
hpcwire	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
insidestocks	deck	-4.74%	91.53	95.65	-4.55	1477055	96.28	91.26					price earnings ratio: 22.54					
investopedia	deck	-4.74 %	$91.53	95.65	-4.55				96.08									
investorguide	deck	-4.74%	91.53	95.97	-4.55		96.28	91.26		97.75	43.20		23.69	3.540b			4.055	
marketintellisearch	deck	-4.74 %	$91.53	$95.65	-4.55	864.10k	$96.28	$91.26	$96.08			38.68m	23.67	3.72b	0.0 %		4.06	
marketwatch	deck	-4.74%	$91.53	open: 95.65	-4.55	16,810	$96.28	$91.26	$96.08	$97.75	$43.20		22.61	$3.73b			4.05	
minyanville	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
msn-money	deck	-4.74%	91.53	95.65	-4.55	885,753	96.28	91.26	96.08	97.75	43.20	38.68 mil	22.54	3.72 bil			4.06	
nasdaq-com	deck	4.74%	$ 91.53	$ 95.65	4.55	885,753	$ 96.28	$ 91.26	$ 96.08	$ 97.75	$ 43.20	38,678,000	22.54	$ 3,540,197,340			$ 4.06	
optimum	deck	-4.74%	91.53 ( 4:00 pm edt)	95.65	-4.55	872,952	96.28	91.26	96.08	97.75	43.20	38.68m	22.5	3.5b			4.06	
paidcontent	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
pc-quote	deck	-4.74%	91.53	95.65	-4.55	886,281	96.28	91.26	96.08	97.75	43.20	40,334,483	23.50985	3,691,815,000				
personal-wealth-biz	deck	-4.74%	91.53	95.97	-4.55	886,281	96.28	91.26	96.08	97.75	43.20		23.69			0.00	4.055	
predictwallstreet	deck	-4.74%	91.53		-4.55	885,753												
raymond-james	deck	-4.74	91.53	95.65	-4.55	885,753	96.28	91.26	91.53	97.75	43.20		22.16				4.13	
renewable-energy-world	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
screamingmedia	deck																	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	-4.74%	last trade: 91.53		change: -4.550								p/e ratio: 23.69					
smartmoney	deck	(-4.74%)	91.53	$95.65	-4.55	885,753	$96.28	$91.26	$96.08	$97.75	$43.20			3,716,100	0.00%	$0.00		
stocknod	deck	-4.736%	91.53 usd	95.65	-4.550	884,553	96.28	91.26	96.08	97.75	43.20	38,677,632						
stockpickr	deck	-4.74%	$91.53 -4.55 | -4.74%	95.65	-4.55	885.15k	96.28	91.26	96.08	97.75	43.20							
stocksmart	deck	%	$88.53	80.93		91,533	92.44	88.45										
stocktwits	deck	-4.66%	91.60		-4.48													
streetinsider-com	deck	4.74%	91.53	$95.65	-4.55	884,553	$96.28	$91.26	$96.08	$97.75	$43.20		22.54				$4.06	
thecramerreport	deck		96.08	95.71	+0.63	666566	97.17	94.71										
thestree	deck	-4.74%	$91.53	95.65	-4.55	885152	96.28	91.26	96.08	-97.75	43.2	3.8677632e7		3.691779974e9				
tickerspy	deck	-4.74%	$91.53	95.65	-4.55	885,452	96.28	91.26	96.08	97.75	43.20		23.7	3.7b	0.00%	$0.00		
tmx-quotemedia	deck	-4.74%	91.530	95.650	-4.550	886,281	96.280	91.260	96.080	97.750	43.200	38,677,632	23.70	3,540,163,657			4.06	
updown	deck	-4.74%	$91.53	$95.65	-$4.55	869,480	$96.28	$91.26	$96.08	$97.75	$43.20	38.67b	23.10	$3.69b			4.13	
wallstreetsurvivor	deck	-4.74%	91.53	95.65	-4.55	884,553	96.28	91.26		97.75	43.20		23.70	$4b			4.03	
yahoo-finance	deck	4.74%	91.53	95.97	4.55	885,653	96.27	91.26	96.08	97.75	43.20		22.57	3.54b			4.06	
ycharts-com	deck	-4.66%	91.60		-4.48					97.75	43.20							
zacks	deck	(-4.74%)	91.53		-4.55	vol.  885,628	96.28	91.26		97.75	43.20		23.67	3.72 b	0.00	0.00	4.06	
advfn	sji	-1.82	51.25	52.11	-0.95	212706	52.11	51.19										
barchart	sji	-1.82%	51.25	52.11	-0.95	212,706	52.11	51.19	52.20	57.63	43.35		18.66	$1.53 b	2.75%	$1.46	+2.89	
barrons	sji	1.82%	51.25	52.11	-0.95	206,103	52.11	51.19				29.97 million		$1.60 billion	2.85%	$0.36		
bloomberg	sji	-1.820%	51.250	52.110	-0.950	212,706	52.110	51.190		58.03	44.55	29.953mil	18.065	1,535.096mil	2.780	0.365 regular cash	2.837	
boston-com	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
bostonmerchant	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
business-insider	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
chron	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
cio-com	sji	-1.82%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094	17.55	2b	2.7	1.46		
cnn-money	sji	-1.82%	51.25	52.04	-0.95	208,906	52.06	51.19	52.20				17.6	$1.5b	2.85%			
easystockalterts	sji	-1.82%	51.25	52.11	-0.95	212706	52.11	51.19	52.20	58.03	44.55		17.55				2.92	
eresearch-fidelity-com	sji	-1.82%	51.2500	52.1100	-0.9500	+9.37%	52.1100	51.1900	52.2000	58.0300	44.5500	29,953,000	9.70	$1.56b	$0.365000	10/04/11		
finance-abc7-com	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
finance-abc7chicago-com	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
financial-content	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
finapps-forbes-com	sji	-1.8%	$51.25	52.11	-0.95	212,706	52.11	51.19	52.20	58.03	44.55	30 mil	17.7	2 bil	2.8	1.46	2.89	
finviz	sji	-1.82%	51.25			208,906			52.20	-11.06%	18.23%	29.95m	17.55	1.53b		1.46	2.92	
fool	sji	-1.82%	$51.25	$52.11	-0.95	206,265	$52.11	$51.19	$52.20	$58.03	$44.55		18.40	$1.54b	3.40%	1.46		
foxbusiness	sji		$51.25		-0.95	213,700			$52.20									
google-finance	sji	(-1.82%)	51.25	52.11	-0.95	212,706.00	52.11	51.19		58.03	44.55	29.95m	17.56	1.54b	2.85	0.37	2.92	
howthemarketworks	sji	-1.82%	51.25	52.11	-0.95	206,103	52.11	51.19	52.2									
hpcwire	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
insidestocks	sji	-1.82%	51.25	52.11	-0.95	206103	52.11	51.19					price earnings ratio: 18.37					
investopedia	sji	-1.82 %	$51.25	52.11	-0.95				52.20									
investorguide	sji	-1.82%	51.25	52.11	-0.95		52.11	51.19		58.03	44.55		18.06	1.527b			2.891	
marketintellisearch	sji	-1.82 %	$51.25	$52.11	-0.95	173.90k	$52.11	$51.19	$52.20			29.95m	17.88	1.56b	2.8 %		2.92	
marketwatch	sji	-1.82%	$51.25	open: 52.11	-0.95	8,485	$52.11	$51.19	$52.20	$58.03	$44.55		17.56	$1.60b	2.85%	0.37	2.92	
minyanville	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
msn-money	sji	-1.82%	51.25	52.11	-0.95	212,706	52.11	51.19	52.20	58.03	44.55	29.95 mil	17.55	1.56 bil	2.80%	1.46	2.89	
nasdaq-com	sji	1.82%	$ 51.25		0.95	212,706	$ 52.11	$ 51.19	$ 52.20	$ 58.03	$ 44.55	29,953,000	17.73	$ 1,535,091,250	2.8 %	$1.460000	$ 2.89	
optimum	sji	-1.82%	51.25 ( 4:15 pm edt)	52.11	-0.95	212,706	52.11	51.19	52.20	58.03	44.55	29.95m	17.6	1.5b	2.85	1.46	2.92	
paidcontent	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
pc-quote	sji	-1.82%	51.25	52.11	-0.95	212,706	52.11	51.19	52.2	58.03	44.55	30,975,785	18.15068	1,587,509,000		0.365		
personal-wealth-biz	sji	-1.82%	51.25	52.11	-0.95	213,700	52.11	51.19	52.20	58.03	44.55		18.06		2.73	1.425	2.891	
predictwallstreet	sji	-1.82%	51.25		-0.95	212,706												
raymond-james	sji	-1.82	51.25	52.11	-0.95	212,706	52.11	51.19	51.25	58.03	44.55		17.49				2.93	
renewable-energy-world	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
screamingmedia	sji																	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	-1.82%	last trade: 51.25		change: -0.950								p/e ratio: 18.06					
smartmoney	sji	(-1.82%)	51.25	$52.11	-0.95	212,706	$52.11	$51.19	$52.20	$58.03	$44.55			1,563,600	2.80%	$0.37		
stocknod	sji	-1.820%	51.25 usd	52.11	-0.9500	212,706	52.11	51.19	52.20	58.03	44.55	29,953,094						
stockpickr	sji	-1.82%	$51.25 -0.95 | -1.82%	52.11	-0.95	208.91k	52.11	51.19	52.20	58.03	44.55							
stocksmart	sji	%	$54.6	53.4		11,114	55.95	54.6										
stocktwits	sji	-1.80%	51.26		-0.94													
streetinsider-com	sji	1.82%	51.25	$52.11	-0.95	212,706	$52.11	$51.19	$52.20	$58.03	$44.55		17.55				$2.92	
thecramerreport	sji		52.20	52.97	-0.80	126204	52.98	52.11										
thestree	sji	-1.82%	$51.25	52.11	-0.95	208906	52.11	51.19	52.2	-58.03	44.55	2.9953094e7		1.587513982e9				
tickerspy	sji	-1.82%	$51.25	52.11	-0.95	212,706	52.11	51.19	52.20	58.03	44.55		17.9	1.5b	2.80%	$0.36		
tmx-quotemedia	sji	-1.82%	51.250	52.110	-0.950	213,700	52.110	51.190	52.200	58.030	44.550	29,953,094	18.10	1,535,096,068	2.849	0.365 usd	2.88	
updown	sji	-1.82%	$51.25	$52.11	-$0.95	204,059	$52.11	$51.19	$52.20	$58.03	$44.55	29.95b	18.29	$1.58b			2.90	
wallstreetsurvivor	sji	-1.82%	51.25	52.11	-0.95	206,103	52.11	51.19		58.03	44.55		18.10	$2b	2.80%	1.36 -	2.22	
yahoo-finance	sji	1.82%	51.25	52.11	0.95	212,706	52.11	51.19	52.20	58.03	44.55		17.73	1.53b	2.70%	1.46	2.89	
ycharts-com	sji	-1.80%	51.26		-0.94					58.03	44.55		17.79	1.53b	2.85%		2.88	
zacks	sji	(-1.82%)	51.25		-0.95	vol.  212,706	52.11	51.19		58.03	44.55		18.38	1.56 b	2.80	1.46	2.84	
advfn	synt	-3.40	55.43	57.27	-1.95	349917	57.27	55.25										
barchart	synt	-3.40%	55.43	57.27	-1.95	355,145	57.27	55.25	57.38	62.03	37.29		21.30	$2.31 b	0.42%	$0.24	+2.72	
barrons	synt	3.40%	55.43	57.27	-1.95	349,917	57.27	55.25				41.61 million		$2.41 billion	0.43%	$0.06		
bloomberg	synt	-3.398%	55.430	57.270	-1.950	349,917	57.270	55.250		62.03	37.47	41.744mil	20.530	2,313.883mil	1.335	0.060 regular cash	2.700	
boston-com	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
bostonmerchant	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
business-insider	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
chron	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
cio-com	synt	-3.40%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229	20.53	2b	0.4	0.24		
cnn-money	synt	-3.40%	55.43	56.77	-1.95	349,917	57.27	55.25	57.38				20.4	$2.3b	0.43%			
easystockalterts	synt	-3.40%	55.43	57.27	-1.95	349917	57.27	55.25	57.38	62.03	37.86		20.38				2.72	
eresearch-fidelity-com	synt	-3.40%	55.4300	57.2700	-1.9500	+32.67%	57.2700	55.2500	57.3800	62.0300	37.8600	41,744,000	5.70	$2.40b	$0.060000	07/14/11		
finance-abc7-com	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
finance-abc7chicago-com	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
financial-content	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
finapps-forbes-com	synt	-3.4%	$55.43	57.27	-1.95	349,917	57.27	55.25	57.38	62.03	37.86	42 mil	20.5	2 bil	0.4	0.24	2.70	
finviz	synt	-3.40%	55.43			349,917			57.38	-10.64%	48.64%	41.74m	20.45	2.31b		0.24	2.71	
fool	synt	-3.40%	$55.43	$57.27	-1.95	345,920	$57.27	$55.25	$57.38	$62.03	$37.86		21.30	$2.31b	0.70%	0.24		
foxbusiness	synt		$55.43		-1.95	350,428			$57.38									
google-finance	synt	(-3.40%)	55.43	57.27	-1.95	349,917.00	57.27	55.25		62.03	37.86	41.74m	20.46	2.31b	0.43	0.06	2.71	
howthemarketworks	synt	-3.398%	55.43	57.27	-1.95	343,330	57.27	55.25	57.38									
hpcwire	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
insidestocks	synt	-3.40%	55.43	57.27	-1.95	349917	57.27	55.25					price earnings ratio: 20.53					
investopedia	synt	-3.40 %	$55.43	57.27	-1.95				57.38									
investorguide	synt	-3.40%	55.43	57.27	-1.95		57.27	55.25		62.03	37.86		21.02	2.314b			2.73	
marketintellisearch	synt	-3.4 %	$55.43	$57.27	-1.95	355.10k	$57.27	$55.25	$57.38			41.74m	21.17	2.40b	0.42 %		2.71	
marketwatch	synt	-3.40%	$55.43	open: 57.27	-1.95	15,378	$57.27	$55.25	$57.38	$62.03	$37.86		20.47	$2.41b	0.43%	0.06	2.71	
minyanville	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
msn-money	synt	-3.40%	55.43	57.27	-1.95	349,917	57.27	55.25	57.38	62.03	37.86	41.74 mil	20.45	2.4 bil	0.42%	0.24	2.71	
nasdaq-com	synt	3.4%	$ 55.43	$ 57.27	1.95	349,917	$ 57.27	$ 55.25	$ 57.38	$ 62.03	$ 37.86	41,744,000	20.53	$ 2,313,869,920	0.42 %	$0.240000	$ 2.70	
optimum	synt	-3.40%	55.43 ( 4:30 pm edt)	57.27	-1.95	349,917	57.27	55.25	57.38	62.03	37.86	41.74m	20.5	2.3b	0.43	0.24	2.70	
paidcontent	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
pc-quote	synt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	synt	-3.40%	55.43	57.27	-1.95	350,428	57.27	55.25	57.38	62.03	37.86		21.02		1.29	0.74	2.73	
predictwallstreet	synt	-3.40%	55.43		-1.95	349,917												
raymond-james	synt	-3.40	55.43	57.27	-1.95	349,917	57.27	55.25	55.43	62.03	37.86		20.38				2.72	
renewable-energy-world	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
screamingmedia	synt																	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-3.40%	last trade: 55.43		change: -1.950								p/e ratio: 21.02					
smartmoney	synt	(-3.40%)	55.43	$57.27	-1.95	349,917	$57.27	$55.25	$57.38	$62.03	$37.86			2,395,300	0.42%	$0.06		
stocknod	synt	-3.398%	55.43 usd	57.27	-1.950	349,917	57.27	55.25	57.38	62.03	37.86	41,744,229						
stockpickr	synt	-3.40%	$55.43 -1.95 | -3.40%	57.27	-1.95	349.92k	57.27	55.25	57.38	62.03	37.86							
stocksmart	synt	%	$52.2	47.74		10,669	53.52	52.2										
stocktwits	synt	-3.21%	55.54		-1.84													
streetinsider-com	synt	3.4%	55.43	$57.27	-1.95	349,917	$57.27	$55.25	$57.38	$62.03	$37.86		20.38				$2.72	
thecramerreport	synt		57.38	57.57	-0.13	155646	58.18	56.92										
thestree	synt	-3.4%	$55.43	57.27	-1.95	349917	57.27	55.25	57.38	-62.03	37.86	4.1744229e7		2.40071061e9				
tickerspy	synt	-3.40%	$55.43	57.27	-1.95	345,920	57.27	55.25	57.38	62.03	37.86		21.2	2.3b	0.42%	$0.06		
tmx-quotemedia	synt	-3.40%	55.430	57.270	-1.950	350,428	57.270	55.250	57.380	62.030	37.860	41,744,229	21.30	2,313,882,613	0.433	0.060 usd	2.70	
updown	synt	-3.40%	$55.43	$57.27	-$1.95	333,350	$57.27	$55.35	$57.38	$62.03	$37.86	41.74b	21.05	$2.40b			2.73	
wallstreetsurvivor	synt	-3.40%	55.43	57.27	-1.95	343,330	57.27	55.25		62.03	37.86		21.30	$2b	0.40%	0.74 -	2.73	
yahoo-finance	synt	3.40%	55.43	57.27	1.95	349,917	57.27	55.25	57.38	62.03	37.86		20.30	2.31b	0.40%	0.24	2.73	
ycharts-com	synt	-3.21%	55.54		-1.84					61.44	37.86		20.34	2.32b	0.41%		2.73	
zacks	synt	(-3.40%)	55.43		-1.95	vol.  349,917	57.27	55.25		62.03	37.86		21.25	2.40 b	0.42	0.24	2.7	
advfn	beat	-1.39	4.96	5.02	-0.07	154321	5.08	4.9										
barchart	beat	-1.39%	4.96	5.02	-0.07	233,291	5.08	4.90	5.03	6.11	4.00		0.00	$119.78 m			-0.66	
barrons	beat	1.39%	4.96	5.02	-0.07	153,513	5.08	4.90				24.11 million		$126.21 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	-1.392%	4.960	5.020	-0.070	154,321	5.080	4.900		6.11	4.00	24.365mil		120.852mil			-0.360	
boston-com	beat	-1.392%	4.960 usd	5.020	-0.0700	154,321	5.080	4.900	5.030	6.110	4.000	24,365,216						
bostonmerchant	beat	-1.392%	4.960 usd	5.020	-0.0700	154,321	5.080	4.900	5.030	6.110	4.000	24,365,216						
business-insider	beat	-1.392%	4.960 usd	5.020	-0.0700	154,321	5.080	4.900	5.030	6.110	4.000	24,365,216						
chron	beat	-1.392%	4.960 usd	5.020	-0.0700	154,321	5.080	4.900	5.030	6.110	4.000	24,365,216						
cio-com	beat	-1.39%	4.960 usd	5.020	-0.0700	154,321	5.080	4.900	5.030	6.110	4.000	24,365,216		121m				
cnn-money	beat	-1.39%	4.96	5.07	-0.07	153,513	5.08	4.90	5.03				nm	$120.9m				
easystockalterts	beat	-1.39%	4.96	5.02	-0.07	153513	5.08	4.90	5.03	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	-1.39%	4.9600	5.0200	-0.0700	+0.60%	5.0800	4.9000	5.0300	6.1100	4.0000	24,365,000	8.27	$122.56m				
finance-abc7-com	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
financial-content	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
finapps-forbes-com	beat	-1.4%	$4.96	5.02	-0.07	153,513	5.08	4.90	5.03	6.11	4.00	24 mil		121 mil	0.0	0.00	-0.66	
finviz	beat	-1.39%	4.96			153,513			5.03	-18.82%	24.00%	24.37m		120.88m			-0.66	
fool	beat	-1.39%	$4.96	$5.02	-0.07	153,513	$5.08	$4.90	$5.03	$6.11	$4.00		0.00	$120.85m				
foxbusiness	beat		$4.96		-0.07	154,321			$5.03									
google-finance	beat	(-1.39%)	4.96	5.02	-0.07	153,513.00	5.08	4.90		6.11	4.00	24.37m		120.85m			-0.66	
howthemarketworks	beat	-1.392%	4.96	5.02	-0.07	149,312	5.08	4.9	5.03									
hpcwire	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
insidestocks	beat	-1.39%	4.96	5.02	-0.07	153513	5.08	4.90										
investopedia	beat	-1.39 %	$4.96	5.02	-0.07				5.03									
investorguide	beat	-1.39%	4.96	5.00	-0.07		5.08	4.90		6.11	4.00			120.9m			-0.656	
marketintellisearch	beat	-1.39 %	$4.96	$5.00	-0.07	147.90k	$5.08	$4.90	$5.03			24.37m	0.00	0.12b	0.0 %		-0.66	
marketwatch	beat	-1.39%	$4.96	open: 5.02	-0.07	6,009	$5.08	$4.90	$5.03	$6.11	$4.00			$126.21m				
minyanville	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
msn-money	beat	-1.39%	4.96	5.02	-0.07	153,513	5.08	4.90	5.03	6.11	4.00	24.37 mil	-7.63	122.56 mil			-0.66	
nasdaq-com	beat	1.39%	$ 4.96	$ 5.02	0.07	153,513	$ 5.08	$ 4.90	$ 5.03	$ 6.11	$ 4	24,365,000		$ 120,850,400			$ -0.66	
optimum	beat	-1.39%	4.96 ( 4:30 pm edt)	5.02	-0.07	153,513	5.08	4.90	5.03	6.11	4.00	24.37m		120.9m			-0.65	
paidcontent	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
pc-quote	beat	-1.39%	4.96	5.02	-0.07	154,321	5.08	4.9	5.03	6.11	4.00	25,249,214	-7.90769	125,236,000				
personal-wealth-biz	beat	-1.39%	4.96	5.00	-0.07	154,321	5.08	4.90	5.03	6.11	4.00					0.00	-0.656	
predictwallstreet	beat	-1.39%	4.96		-0.07	153,513												
raymond-james	beat	-1.39	4.96	5.02	-0.07	153,513	5.08	4.90	4.96	6.11	4.02						-0.66	
renewable-energy-world	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
screamingmedia	beat																	
scroli	beat	%	beat			0												
simple-stock-quotes	beat	-1.39%	last trade: 4.96		change: -0.070													
smartmoney	beat	(-1.39%)	4.96	$5.02	-0.07	153,513	$5.08	$4.90	$5.03	$6.11	$4.00			122,600	0.00%	$0.00		
stocknod	beat	-1.392%	4.960 usd	5.020	-0.0700	153,513	5.080	4.900	5.030	6.110	4.000	24,365,216						
stockpickr	beat	-1.39%	$4.96 -0.07 | -1.39%	5.02	-0.07	153.51k	5.08	4.90	5.03	6.11	4.00							
stocksmart	beat	%	$5.42	4.73		15,245	5.52	5.42										
stocktwits	beat	-1.39%	4.96		-0.07													
streetinsider-com	beat	1.39%	4.96	$5.02	-0.07	153,513	$5.08	$4.90	$5.03	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.03	5.11	-0.11	61534	5.12	5.02										
thestree	beat	-1.39%	$4.96	5.02	-0.07	153513	5.08	4.9	5.03	-6.11	4.0	2.4365216e7		1.2523721e8				
tickerspy	beat	-1.39%	$4.96	5.02	-0.07	153,513	5.08	4.90	5.03	6.11	4.00		-7.7	122.3m	0.00%	$0.00		
tmx-quotemedia	beat	-1.39%	4.960	5.020	-0.070	154,321	5.080	4.900	5.030	6.110	4.000	24,365,216		120,851,471			-0.65	
updown	beat	-1.39%	$4.96	$5.02	-$0.07	148,312	$5.08	$4.90	$5.03	$6.11	$4.00	24.36b		$125m			-0.66	
wallstreetsurvivor	beat	-1.39%	4.96	5.02	-0.07	149,312	5.08	4.90		6.11	4.00			$123m			-0.82	
yahoo-finance	beat	1.39%	4.96	5.00	0.07	153,513	5.08	4.90	5.03	6.11	4.00			120.85m			-0.66	
ycharts-com	beat	-1.39%	4.96		-0.07					6.11	4.00			119.78m	0.00%		-0.65	
zacks	beat	(-1.39%)	4.96		-0.07	vol.  153,513	5.08	4.90		6.11	4.00			122.56 m	0.00	0.00	-.49	
advfn	pzza	-0.64	31.05	31.1	-0.2	226875	31.29	30.555										
barchart	pzza	-0.64%	31.05	31.10	-0.20	350,504	31.29	30.55	31.25	34.75	23.20		16.61	$801.09 m			+1.98	
barrons	pzza	0.64%	31.05	31.10	-0.20	226,875	31.29	30.555				26.47 million		$808.78 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-0.640%	31.050	31.100	-0.200	226,875	31.290	30.555		34.75	23.20	25.749mil	16.256	799.502mil			1.910	
boston-com	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
bostonmerchant	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
business-insider	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
chron	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
cio-com	pzza	-0.64%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841	15.76	800m				
cnn-money	pzza	-0.64%	31.05	31.10	-0.20	226,875	31.29	30.56	31.25				15.8	$799.5m				
easystockalterts	pzza	-0.64%	31.05	31.10	-0.20	226875	31.29	30.56	31.25	34.75	23.20		15.76				1.97	
eresearch-fidelity-com	pzza	-0.64%	31.0500	31.1000	-0.2000	+19.92%	31.2900	30.5550	31.2500	34.7500	23.2000	25,749,000	4.53	$804.66m				
finance-abc7-com	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
finance-abc7chicago-com	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
financial-content	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
finapps-forbes-com	pzza	-0.6%	$31.05	31.10	-0.20	226,875	31.29	30.56	31.25	34.75	23.20	26 mil	15.7	800 mil	0.0	0.00	1.98	
finviz	pzza	-0.64%	31.05			226,875			31.25	-10.65%	33.84%	25.75m	15.76	799.54m			1.97	
fool	pzza	-0.64%	$31.05	$31.10	-0.20	226,875	$31.29	$30.56	$31.25	$34.75	$23.20		16.00	$799.50m				
foxbusiness	pzza		$31.05		-0.20	227,529			$31.25									
google-finance	pzza	(-0.64%)	31.05	31.10	-0.20	226,875.00	31.29	30.56		34.75	23.20	25.75m	15.73	799.50m			1.97	
howthemarketworks	pzza	-0.64%	31.05	31.1	-0.2	215,248	31.29	30.555	31.25									
hpcwire	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
insidestocks	pzza	-0.64%	31.05	31.10	-0.20	226875	31.29	30.56					price earnings ratio: 16.34					
investopedia	pzza	-0.64 %	$31.05	31.10	-0.20				31.25									
investorguide	pzza	-0.64%	31.05	31.29	-0.20		31.29	30.555		34.75	23.20		15.84	799.5m			1.973	
marketintellisearch	pzza	-0.64 %	$31.05	$31.29	-0.20	213.40k	$31.29	$30.55	$31.25			25.75m	15.86	0.80b	0.0 %		1.97	
marketwatch	pzza	-0.64%	$31.05	open: 31.10	-0.20	12,648	$31.29	$30.56	$31.25	$34.75	$23.20		15.53	$808.78m			2.00	
minyanville	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
msn-money	pzza	-0.64%	31.05	31.10	-0.20	226,875	31.29	30.56	31.25	34.75	23.20	25.75 mil	15.60	804.65 mil			1.97	
nasdaq-com	pzza	0.64%	$ 31.05	$ 31.10	0.20	226,875	$ 31.29	$ 30.555	$ 31.25	$ 34.75	$ 23.20	25,749,000	15.68	$ 799,506,450			$ 1.98	
optimum	pzza	-0.64%	31.05 ( 4:30 pm edt)	31.10	-0.20	226,875	31.29	30.55	31.25	34.75	23.20	25.75m	15.8	799.5m			1.97	
paidcontent	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
pc-quote	pzza	-0.64%	31.05	31.1	-0.20	226,875	31.29	30.555	31.25	34.75	23.20	26,163,639	15.85427	812,381,000				
personal-wealth-biz	pzza	-0.64%	31.05	31.29	-0.20	227,529	31.29	30.555	31.25	34.75	23.20		15.84			0.00	1.973	
predictwallstreet	pzza	-0.64%	31.05		-0.20	226,875												
raymond-james	pzza	-0.64	31.05	31.10	-0.20	226,875	31.29	30.56	31.05	34.75	23.20		15.68				1.98	
renewable-energy-world	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
screamingmedia	pzza																	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-0.64%	last trade: 31.05		change: -0.200								p/e ratio: 15.84					
smartmoney	pzza	(-0.64%)	31.05	$31.10	-0.20	226,875	$31.29	$30.56	$31.25	$34.75	$23.20			804,700	0.00%	$0.00		
stocknod	pzza	-0.6400%	31.05 usd	31.10	-0.2000	226,875	31.29	30.55	31.25	34.11	23.20	25,748,841						
stockpickr	pzza	-0.64%	$31.05 -0.20 | -0.64%	31.10	-0.20	226.88k	31.29	30.56	31.25	34.75	23.20							
stocksmart	pzza	%	$32.43	27.92		30,609	33.29	32.42										
stocktwits	pzza	-0.61%	31.06		-0.19													
streetinsider-com	pzza	0.64%	31.05	$31.10	-0.2	226,875	$31.29	$30.56	$31.25	$34.75	$23.20		15.76				$1.97	
thecramerreport	pzza		31.25	31.62	-0.30	109905	31.62	31.18										
thestree	pzza	-0.64%	$31.05	31.1	-0.2	226875	31.29	30.56	31.25	-34.75	23.2	2.5748841e7		8.12375934e8				
tickerspy	pzza	-0.64%	$31.05	31.10	-0.20	226,875	31.29	30.55	31.25	34.75	23.20		15.7	804.6m	0.00%	$0.00		
tmx-quotemedia	pzza	-0.64%	31.050	31.100	-0.200	227,529	31.290	30.555	31.250	34.750	23.200	25,748,841	15.90	799,501,513			1.97	
updown	pzza	-0.64%	$31.05	$31.10	-$0.20	213,144	$31.29	$30.56	$31.25	$34.75	$23.20	25.74b	15.89	$812m			1.99	
wallstreetsurvivor	pzza	-0.64%	31.05	31.10	-0.20	215,248	31.29	30.56		34.75	23.20		15.90	$805m			1.96	
yahoo-finance	pzza	0.64%	31.05	31.29	0.20	226,875	31.29	30.56	31.25	32.19	22.51		15.74	799.48m			1.97	
ycharts-com	pzza	-0.61%	31.06		-0.19					34.75	23.20		15.69	801.35m	0.00%		1.98	
zacks	pzza	(-0.64%)	31.05		-0.20	vol.  226,875	31.29	30.56		34.75	23.20		16.45	804.66 m	0.00	0.00	1.9	
advfn	agx	-5.75	10.17	10.78	-0.62	12311	11.11	10.16										
barchart	agx	-5.75%	10.17	10.78	-0.62	12,411	11.11	10.16	10.79	11.96	7.40		21.49	$138.31 m			+0.46	
barrons	agx	5.75%	10.17	10.78	-0.62	12,311	11.11	10.16				13.71 million		$152.75 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-5.746%	10.170	10.780	-0.620	12,311	11.110	10.160		11.96	7.40	13.602mil	20.755	138.332mil			0.490	
boston-com	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
bostonmerchant	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
business-insider	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
chron	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
cio-com	agx	-5.75%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994	16.14	138m				
cnn-money	agx	-5.75%today&rsquo;s change	10.17data as of 4:00pm et	10.78	-0.62	12,311	11.11	10.16	10.79				16.1	$138.3m				
easystockalterts	agx	-5.75%	10.17	10.78	-0.62	12311	11.11	10.16	10.79	11.95	7.40		16.14				0.63	
eresearch-fidelity-com	agx	-5.75%	10.1700	10.7800	-0.6200	+25.32%	11.1100	10.1600	10.7900	11.9600	7.4000	13,602,000	20.06	$146.77m				
finance-abc7-com	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
finance-abc7chicago-com	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
financial-content	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
finapps-forbes-com	agx	-5.8%	$10.17	10.78	-0.62	12,311	11.11	10.16	10.79	11.96	7.40	14 mil		138 mil	0.0	0.00		
finviz	agx	-5.75%	10.17			12,311			10.79	-14.97%	37.43%	13.60m	17.69	146.74m			0.61	
fool	agx	-5.75%	$10.17	$10.78	-0.62	12,311	$11.11	$10.16	$10.79	$11.96	$7.40		22.90	$138.33m				
foxbusiness	agx		$10.17		-0.62	12,857			$10.79									
google-finance	agx	(-5.75%)	10.17	10.78	-0.62	12,311.00	11.11	10.16		11.96	7.40	13.60m	16.57	138.33m			0.61	
howthemarketworks	agx	-5.746%	10.17	10.78	-0.62	12,311	11.11	10.16	10.79									
hpcwire	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
insidestocks	agx	-5.75%	10.17	10.78	-0.62	12311	11.11	10.16										
investopedia	agx	-5.75 %	$10.17	10.78	-0.62				10.79									
investorguide	agx	-5.75%	10.17	10.78	-0.62		11.11	10.16		11.96	7.40		23.41	138.3m			0.461	
marketintellisearch	agx	-5.75 %	$10.17	$10.78	-0.62	1.90k	$11.11	$10.16	$10.79			13.60m	17.69	0.15b	0.0 %		0.61	
marketwatch	agx	-5.75%	$10.17	open: 10.78	-0.62	1,022	$11.11	$10.16	$10.79	$11.96	$7.40		20.39	$152.75m			0.50	
minyanville	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
msn-money	agx	-5.75%	10.17	10.78	-0.62	12,311	11.11	10.16	10.79	11.96	7.40	13.60 mil	16.40	146.77 mil			0.47	
nasdaq-com	agx	5.75%	$ 10.17		0.62	12,311	$ 11.11	$ 10.16	$ 10.79	$ 11.96	$ 7.40	13,602,000	22.11	$ 138,332,340			$ 0.46	
optimum	agx	-5.75%	10.17 ( 4:15 pm edt)	10.78	-0.62	12,311	11.11	10.16	10.79	11.95	7.40	13.60m	16.1	138.3m			0.63	
paidcontent	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
pc-quote	agx	-5.75%	10.17	10.78	-0.62	12,857	11.11	10.16	10.79	11.96	7.40	14,083,491	16.98387	143,229,000				
personal-wealth-biz	agx	-5.75%	10.17	10.78	-0.62	12,857	11.11	10.16	10.79	11.96	7.40		23.41			0.00	0.461	
predictwallstreet	agx	-5.75%	10.17		-0.62	12,311												
raymond-james	agx	-5.75	10.17	10.78	-0.62	12,311	11.11	10.16	10.17	11.96	7.40		16.40				0.62	
renewable-energy-world	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
screamingmedia	agx																	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-5.75%	last trade: 10.17		change: -0.620								p/e ratio: 23.41					
smartmoney	agx	(-5.75%)	10.17	$10.78	-0.62	12,311	$11.11	$10.16	$10.79	$11.96	$7.40			146,800	0.00%	$0.00		
stocknod	agx	-5.746%	10.17 usd	10.78	-0.6200	12,311	11.11	10.16	10.79	11.95	7.400	13,601,994						
stockpickr	agx	-5.75%	$10.17 -0.62 | -5.75%	10.78	-0.62	12.31k	11.11	10.16	10.79	11.96	7.40							
stocksmart	agx	%	$9.09	9.11		163	9.65	9.09										
stocktwits	agx	-4.91%	10.26		-0.53													
streetinsider-com	agx	5.75%	10.17	$10.78	-0.62	12,311	$11.11	$10.16	$10.79	$11.95	$7.40		16.14				$0.63	
thecramerreport	agx		10.79	10.57	+0.26	6813	11.19	10.57										
thestree	agx	-5.75%	$10.17	10.78	-0.62	12311	11.11	10.16	10.79	-11.96	7.4	1.3601994e7		1.43228997e8				
tickerspy	agx	-5.75%	$10.17	10.78	-0.62	12,311	11.11	10.16	10.79	11.96	7.40		17.4	146.7m	0.00%	$0.00		
tmx-quotemedia	agx	-5.75%	10.170	10.780	-0.620	12,857	11.110	10.160	10.790	11.960	7.400	13,601,994	23.50	138,332,279			0.46	
updown	agx	-5.75%	$10.17	$10.78	-$0.62	12,311	$11.11	$10.16	$10.79	$11.96	$7.40	13.60b	22.52	$143m			0.47	
wallstreetsurvivor	agx	-5.75%	10.17	10.78	-0.62	12,311	11.11	10.16		11.96	7.40		23.50	$147m			0.57	
yahoo-finance	agx	5.75%	10.17	10.78	0.62	12,311	11.11	10.16	10.79	11.96	7.40		22.06	138.32m			0.46	
ycharts-com	agx	-4.91%	10.26		-0.53					11.96	7.40		22.30	139.54m	0.00%		0.46	
zacks	agx	(-5.75%)	10.17		-0.62	vol.  12,311	11.11	10.16		11.96	7.40		22.02	146.77 m	0.00	0.00	.49	
advfn	mat	-1.29	26.72	27.16	-0.35	3867602	27.3	26.66										
barchart	mat	-1.29%	26.72	27.16	-0.35	3,318,901	27.30	26.66	27.07	28.49	19.59		13.97	$9.30 b	3.39%	$0.92	+1.85	
barrons	mat	1.29%	26.72	27.16	-0.35	3.805m	27.26	26.66				364.57 million		$9.26 billion	3.44%	$0.23		
bloomberg	mat	-1.293%	26.720	27.160	-0.350	3,867,602	27.300	26.660		28.49	20.60	342.890mil	14.143	9,165.459mil	4.823	0.230 regular cash	1.890	
boston-com	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
bostonmerchant	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
business-insider	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
chron	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
cio-com	mat	-1.29%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365	13.77	9b	3.4	0.92		
cnn-money	mat	-1.29%today&rsquo;s change	26.72data as of 4:00pm et	27.16	-0.35	3,802,602	27.30	26.66	27.07				13.8	$9.2b	3.44%			
easystockalterts	mat	-1.29%	26.72	27.16	-0.35	3862274	27.30	26.66	27.07	28.49	20.60		13.77				1.94	
eresearch-fidelity-com	mat	-1.29%	26.7200	27.1600	-0.3500	+24.23%	27.3000	26.6600	27.0700	28.4900	20.6000	342,890,000	1.15	$9.28b	$0.230000	09/23/11		
finance-abc7-com	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
finance-abc7chicago-com	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
financial-content	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
finapps-forbes-com	mat	-1.3%	$26.72	27.16	-0.35	3,867,602	27.30	26.66	27.07	28.49	20.60	343 mil	13.8	9 bil	3.4	0.92	1.94	
finviz	mat	-1.29%	26.72			3,867,202			27.07	-6.21%	36.40%	342.89m	14.03	9.28b		0.92	1.93	
fool	mat	-1.29%	$26.72	$27.16	-0.35	3,867,602	$27.30	$26.66	$27.07	$28.49	$20.60		14.00	$9.16b	3.60%	0.92		
foxbusiness	mat		$26.72		-0.35	3,875,162			$27.07									
google-finance	mat	(-1.29%)	26.72	27.16	-0.35	3.87m	27.30	26.66		28.49	20.60	342.89m	13.81	9.16b	3.44	0.23	1.93	
howthemarketworks	mat	-1.293%	26.72	27.16	-0.35	3,862,274	27.3	26.66	27.07									
hpcwire	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
insidestocks	mat	-1.29%	26.72	27.16	-0.35	3098627	27.30	26.66					price earnings ratio: 13.77					
investopedia	mat	-1.26 %	$26.73	27.16	-0.34				27.07									
investorguide	mat	-1.29%	26.72	27.09	-0.35		27.30	26.66		28.49	20.60		13.92	9.275b			1.945	
marketintellisearch	mat	-1.4 %	$26.69	$27.16	-0.38	3818.20k	$27.30	$26.66	$27.07			342.89m	14.03	9.28b	3.4 %		1.93	
marketwatch	mat	-1.29%	$26.71	open: 27.16	-0.35	74,992	$27.30	$26.66	$27.07	$28.49	$20.60		13.30	$9.26b	3.44%	0.23	2.01	
minyanville	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
msn-money	mat	-1.29%	26.72	27.16	-0.35	3.87 mil	27.30	26.66	27.07	28.49	20.60	342.89 mil	13.77	9.28 bil	3.40%	0.92	1.93	
nasdaq-com	mat	1.29%	$ 26.72	$ 27.16	0.35	3,867,602	$ 27.30	$ 26.66	$ 27.07	$ 28.49	$ 20.60	347,588,000	13.77	$ 9,287,551,360	3.4 %	$0.920000	$ 1.94	
optimum	mat	-1.29%	26.72 ( 4:00 pm edt)	27.16	-0.35	3,862,274	27.30	26.66	27.07	28.49	20.60	342.89m	13.8	9.2b	3.44	0.92	1.94	
paidcontent	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
pc-quote	mat	-1.29%	26.72	27.16	-0.35	3,876,080	27.3	26.66	27.07	28.49	20.60	347,894,760	13.97423	9,295,748,000		0.23		
personal-wealth-biz	mat	-1.29%	26.72	27.09	-0.35	3,874,762	27.30	26.66	27.07	28.49	20.60		13.92		4.77	1.29	1.945	
predictwallstreet	mat	-1.29%	26.72		-0.35	3,867,602												
raymond-james	mat	-1.29	26.72	27.16	-0.35	3,867,602	27.30	26.66	26.72	28.49	20.60		13.70				1.95	
renewable-energy-world	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
screamingmedia	mat																	
scroli	mat	-1.29%	mat 26.72	27.16	-0.35	3,324,756	27.30	26.66	27.07	28.49	20.60		13.81				1.93	
simple-stock-quotes	mat	-1.29%	last trade: 26.72		change: -0.350								p/e ratio: 13.92					
smartmoney	mat	(-1.29%)	26.72	$27.16	-0.35	3,867,602	$27.30	$26.66	$27.07	$28.49	$20.60			9,282,000	3.40%	$0.23		
stocknod	mat	-1.293%	26.72 usd	27.16	-0.3500	3,862,274	27.30	26.66	27.07	28.49	20.60	342,890,365						
stockpickr	mat	-1.29%	$26.72 -0.35 | -1.29%	27.16	-0.35	3.87m	27.30	26.66	27.07	28.49	20.60							
stocksmart	mat	%	$26.125	25.59		598,554	26.76	26.12										
stocktwits	mat	-1.29%	26.72		-0.35													
streetinsider-com	mat	1.29%	26.72	$27.16	-0.35	3,862,274	$27.30	$26.66	$27.07	$28.49	$20.60		13.77				$1.94	
thecramerreport	mat		27.07	27.08	-0.04	3237259	27.26	26.90										
thestree	mat	-1.29%	$26.72	27.16	-0.35	3867602	27.3	26.66	27.07	-28.49	20.6	3.42890365e8		9.295757795e9				
tickerspy	mat	-1.29%	$26.72	27.16	-0.35	3,867,602	27.30	26.66	27.07	28.49	20.60		14.0	9.3b	3.40%	$0.23		
tmx-quotemedia	mat	-1.29%	26.720	27.160	-0.350	3,875,162	27.300	26.660	27.070	28.490	20.600	342,890,365	14.00	9,162,030,553	3.399	0.230 usd	1.94	
updown	mat	-1.29%	$26.72	$27.16	-$0.35	3,797,702	$27.30	$26.66	$27.07	$28.49	$20.60	342.89b	13.57	$9.29b				
wallstreetsurvivor	mat	-1.29%	26.72	27.16	-0.35	3,862,274	27.30	26.66										
yahoo-finance	mat	1.29%	26.72	27.09	0.35	3,867,202	27.30	26.66	27.07	28.49	20.60		13.74	9.27b	3.40%	0.92	1.94	
ycharts-com	mat	-1.29%	26.72		-0.35					28.49	20.60		13.84	9.29b	3.44%		1.93	
zacks	mat	(-1.29%)	26.72		-0.35	vol.  3,865,702	27.30	26.66		28.49	20.60		13.95	9.41 b	3.40	0.92	1.94	
advfn	trmk	-3.05	22.27	23.22	-0.7	420059	23.24	22.2599										
barchart	trmk	-3.05%	22.27	23.22	-0.70	577,252	23.24	22.26	22.97	25.63	18.06		14.79	$1.42 b	3.96%	$0.92	+1.57	
barrons	trmk	3.00%	22.28	23.22	-0.69	346,458	23.24	22.26				64.04 million		$1.50 billion	4.13%	$0.23		
bloomberg	trmk	-3.047%	22.270	23.220	-0.700	420,059	23.240	22.260		26.14	18.83	63.991mil	13.497	1,425.085mil	4.080	0.230 regular cash	1.650	
boston-com	trmk	-3.047%	22.27 usd	23.22	-0.7000	418,147	23.24	22.26	22.97	26.14	18.83	63,991,264						
bostonmerchant	trmk	-3.047%	22.27 usd	23.22	-0.7000	418,147	23.24	22.26	22.97	26.14	18.83	63,991,264						
business-insider	trmk	-3.047%	22.27 usd	23.22	-0.7000	418,147	23.24	22.26	22.97	26.14	18.83	63,991,264						
chron	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
cio-com	trmk	-3.05%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264	14.18	1b	3.9	0.92		
cnn-money	trmk	-3.05%	22.27	23.22	-0.70	420,059	23.24	22.26	22.97				14.2	$1.4b	4.13%			
easystockalterts	trmk	-3.01%	22.27	23.22	-0.70	411047	23.24	22.26	22.97	26.14	18.83		14.18				1.57	
eresearch-fidelity-com	trmk	-3.05%	22.2700	23.2200	-0.7000	+9.02%	23.2400	22.2599	22.9700	26.1400	18.8300	63,991,000	18.16	$1.47b	$0.230000	06/15/11		
finance-abc7-com	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
financial-content	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	-3.0%	$22.27	23.22	-0.70	412,959	23.24	22.26	22.97	26.14	18.83	64 mil	13.5	1 bil	4.1	0.92	1.65	
finviz	trmk	-3.05%	22.27			412,959			22.97	-13.11%	23.32%	63.99m	14.54	1.47b		0.92	1.58	
fool	trmk	-2.96%	$22.29	$23.22	-0.68	328,008	$23.24	$22.26	$22.97	$26.14	$18.83		14.80	$1.43b	4.20%	0.92		
foxbusiness	trmk		$22.27		-0.70	433,455			$22.97									
google-finance	trmk	(-3.05%)	22.27	23.22	-0.70	420,502.00	23.24	22.26		26.14	18.83	63.99m	14.11	1.43b	4.13	0.23	1.58	
howthemarketworks	trmk	-3.047%	22.27	23.22	-0.7	411,047	23.24	22.2599	22.97									
hpcwire	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
insidestocks	trmk	-3.05%	22.27	23.22	-0.70	513275	23.24	22.26					price earnings ratio: 14.18					
investopedia	trmk	-3.05 %	$22.27	23.22	-0.70				22.97									
investorguide	trmk	-3.05%	22.27	23.22	-0.70		23.24	22.2599		26.14	18.83		14.63	1.425b			1.57	
marketintellisearch	trmk	-2.92 %	$22.30	$23.22	-0.67	407.40k	$23.24	$22.26	$22.97			63.99m	14.54	1.47b	4.01 %		1.58	
marketwatch	trmk	-3.05%	$22.27	open: 23.22	-0.70	29,253	$23.24	$22.26	$22.97	$26.14	$18.83		14.14	$1.50b	4.13%	0.23	1.58	
minyanville	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
msn-money	trmk	-3.05%	22.27	23.22	-0.70	412,959	23.24	22.26	22.97	26.14	18.83	63.99 mil	14.18	1.47 bil	4.01%	0.92	1.58	
nasdaq-com	trmk	3.05%	$ 22.27	$ 23.22	0.70	412,959	$ 23.24	$ 22.2599	$ 22.97	$ 26.14	$ 18.83	63,991,000	13.5	$ 1,425,079,570	4.01 %	$0.920000	$ 1.65	
optimum	trmk	-3.05%	22.27 ( 4:00 pm edt)	23.22	-0.70	411,047	23.24	22.26	22.97	26.14	18.83	63.99m	14.2	1.4b	4.13	0.92	1.57	
paidcontent	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
pc-quote	trmk	-3.05%	22.27	23.22	-0.70	433,455	23.24	22.2599	22.97	26.14	18.83	66,720,745	14.78981	1,485,871,000		0.23		
personal-wealth-biz	trmk	-3.05%	22.27	23.22	-0.70	433,455	23.24	22.2599	22.97	26.14	18.83		14.63		4.01	0.92	1.57	
predictwallstreet	trmk	-3.05%	22.27		-0.70	412,959												
raymond-james	trmk	-3.05	22.27	23.22	-0.70	412,959	23.24	22.26	22.27	26.14	18.83		14.10				1.58	
renewable-energy-world	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
screamingmedia	trmk																	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	-3.05%	last trade: 22.27		change: -0.700								p/e ratio: 14.63					
smartmoney	trmk	(-3.05%)	22.27	$23.22	-0.70	412,959	$23.24	$22.26	$22.97	$26.14	$18.83			1,469,900	4.01%	$0.23		
stocknod	trmk	-3.047%	22.27 usd	23.22	-0.7000	411,047	23.24	22.26	22.97	26.14	18.83	63,991,264						
stockpickr	trmk	-3.05%	$22.27 -0.70 | -3.05%	23.22	-0.70	412.96k	23.24	22.26	22.97	26.14	18.83							
stocksmart	trmk	%	$23.38	25		57,576	24.47	23.31										
stocktwits	trmk	-3.00%	22.28		-0.69													
streetinsider-com	trmk	3.05%	22.27	$23.22	-0.7	411,047	$23.24	$22.26	$22.97	$26.14	$18.83		14.18				$1.57	
thecramerreport	trmk		22.97	23.33	-0.25	138447	23.33	22.96										
thestree	trmk	-3.05%	$22.27	23.22	-0.7	412959	23.24	22.26	22.97	-26.14	18.83	6.3991264e7		1.48587715e9				
tickerspy	trmk	-3.05%	$22.27	23.22	-0.70	412,379	23.24	22.26	22.97	26.14	18.83		13.8	1.4b	4.01%	$0.23		
tmx-quotemedia	trmk	-3.05%	22.270	23.220	-0.700	433,455	23.240	22.260	22.970	26.140	18.830	63,991,264	14.60	1,425,085,449	4.005	0.230 usd	1.57	
updown	trmk	-3.05%	$22.27	$23.22	-$0.70	404,102	$23.24	$22.26	$22.97	$26.14	$18.83	63.99b	14.66	$1.48b			1.58	
wallstreetsurvivor	trmk	-3.05%	22.27	23.22	-0.70	411,047	23.24	22.26		26.14	18.83		14.60	$1b	4.00%	0.92 -	1.57	
yahoo-finance	trmk	3.05%	22.27	23.22	0.70	412,959	23.24	22.26	22.97	26.14	18.83		14.18	1.43b	3.90%	0.92	1.57	
ycharts-com	trmk	-3.00%	22.28		-0.69					26.14	18.83		14.19	1.42b	4.12%		1.57	
zacks	trmk	(-3.05%)	22.27		-0.70	vol.  420,502	23.24	22.26		26.14	18.83		14.54	1.47 b	4.01	0.92	1.58	
advfn	synm	0.00	1.34	1.34	0.0	990137	1.35	1.31										
barchart	synm	unch	1.34	1.34	unch	1,037,254	1.35	1.31	1.34	2.45	1.29		0.00	$109.75 m			-0.17	
barrons	synm	0.00%	1.34	1.34	0.00	990,137	1.35	1.31				77.61 million		$131.16 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm		1.340	1.340		990,137	1.350	1.310		2.45	1.29	97.878mil		131.157mil			-0.170	
boston-com	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
bostonmerchant	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
business-insider	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
chron	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
cio-com	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110		131m				
cnn-money	synm	0.00%	1.34	1.34	0.00	990,137	1.35	1.31	1.34				nm	$131.2m				
easystockalterts	synm	0.00%	1.34	1.34	+0.00	990137	1.35	1.31	1.34	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	0.00%	1.3400	1.3400	0.0000	-36.79%	1.3500	1.3100	1.3400	2.4500	1.2900	97,878,000	3.63	$131.16m				
finance-abc7-com	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
finance-abc7chicago-com	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
financial-content	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
finapps-forbes-com	synm	0.0%	$1.34	1.34	0.00	990,137	1.35	1.31	1.34	2.45	1.29	98 mil		131 mil	0.0	0.00		
finviz	synm	0.00%	1.34			990,137			1.34	-45.31%	3.88%	78.73m		105.50m			-0.18	
fool	synm	-0.75%	$1.34	$1.34	-0.01	990,137	$1.35	$1.31	$1.34	$2.45	$1.29		0.00	$109.83m				
foxbusiness	synm		$1.34		0.00	995,275			$1.34									
google-finance	synm	(0.00%)	1.34	1.34	0.00	990,137.00	1.35	1.31		2.45	1.29	97.88m		131.16m			-0.18	
howthemarketworks	synm	0%	1.34	1.34	0	978,109	1.35	1.31	1.34									
hpcwire	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
insidestocks	synm	unch%	1.34	1.34		990137	1.35	1.31										
investopedia	synm		$1.34	1.34					1.34									
investorguide	synm	0.00%	1.34	1.34	0.00		1.35	1.31		2.45	1.29			109.8m			-0.178	
marketintellisearch	synm	0.0 %	$1.34	$1.34	0.00	970.70k	$1.35	$1.31	$1.34			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	0.00%	$1.34	open: 1.34	0.00	11,028	$1.35	$1.31	$1.34	$2.45	$1.29			$131.16m				
minyanville	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
msn-money	synm		1.34	1.34		990,137	1.35	1.31	1.34	2.45	1.29	97.88 mil	-7.44	131.16 mil			-0.17	
nasdaq-com	synm		$ 1.34	$ 1.34		990,137	$ 1.35	$ 1.31	$ 1.34	$ 2.45	$ 1.29	97,878,000		$ 131,156,520			$ -0.17	
optimum	synm	-	1.34 ( 4:30 pm edt)	1.34	-	990,137	1.35	1.31	1.34	2.45	1.29	97.88m		131.2m			-0.17	
paidcontent	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
pc-quote	synm	0.00%	1.34	1.34	0.00	990,137	1.35	1.31	1.34	2.45	1.29	97,147,537	-7.38889	130,178,000				
personal-wealth-biz	synm	0.00%	1.34	1.34		995,275	1.35	1.31	1.34	2.45	1.29					0.00	-0.178	
predictwallstreet	synm	0.00%	1.34		0.00	990,137												
raymond-james	synm	0.00	1.34	1.34	0.00	990,137	1.35	1.31	1.34	2.45	1.29						-0.17	
renewable-energy-world	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
screamingmedia	synm																	
scroli	synm	%	synm			0												
simple-stock-quotes	synm	0.00%	last trade: 1.34		change: 0.000													
smartmoney	synm	(0.00%)	1.34	$1.34	0.00	990,137	$1.35	$1.31	$1.34	$2.45	$1.29			131,200	0.00%	$0.00		
stocknod	synm	0.00%	1.340 usd	1.340	+0.00	990,137	1.350	1.310	1.340	2.450	1.290	97,878,110						
stockpickr	synm	0.00%	$1.34 0.00 | 0.00%	1.34	0.00	990.14k	1.35	1.31	1.34	2.45	1.29							
stocksmart	synm	%	$1.73	1.88		29,013	1.82	1.73										
stocktwits	synm	0.00%	1.34		0.00													
streetinsider-com	synm	-0%	1.34	$1.34		990,137	$1.35	$1.31	$1.34	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.34	1.33	+0.01	524383	1.35	1.32										
thestree	synm	0.0%	$1.34	1.34	0.0	990137	1.35	1.31	1.34	-2.45	1.29	8.196561e7		1.30177886e8				
tickerspy	synm	0.00%	$1.34	1.34	0.00	990,137	1.35	1.31	1.34	2.45	1.29		-7.4	109.7m	0.00%	$0.00		
tmx-quotemedia	synm	0.00%	1.340	1.340	0.00	995,275	1.350	1.310	1.340	2.450	1.290	81,965,610		109,833,917			-0.17	
updown	synm	0.00%	$1.34	$1.34	$0.00	979,109	$1.35	$1.31	$1.34	$2.45	$1.29	81.96b		$109m			-0.18	
wallstreetsurvivor	synm	0.00%	1.34	1.34	0.00	978,109	1.35	1.31		2.45	1.29			$131m			-0.12	
yahoo-finance	synm	0.00%	1.34	1.34	0.00	990,137	1.35	1.31	1.34	2.45	1.29			109.83m			-0.18	
ycharts-com	synm	+0.00%	1.34		+0.00					2.45	1.29			109.75m	0.00%		-0.18	
zacks	synm		1.34			vol.  990,137	1.35	1.31		2.45	1.29			109.83 m	0.00	0.00	-.17	
advfn	sanm	-0.89	11.09	11.11	-0.1	2277232	11.72	10.88										
barchart	sanm	-0.89%	11.09	11.11	-0.10	2,233,981	11.72	10.88	11.19	17.32	8.80		6.68	$888.97 m			+1.14	
barrons	sanm	0.89%	11.09	11.11	-0.10	2.241m	11.72	10.88				82.48 million		$770.51 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-0.894%	11.090	11.110	-0.100	2,277,232	11.720	10.880		17.32	8.80	80.513mil		892.888mil			-0.660	
boston-com	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,274,011	11.72	10.88	11.19	17.32	8.800	80,512,930						
bostonmerchant	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,274,011	11.72	10.88	11.19	17.32	8.800	80,512,930						
business-insider	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,274,011	11.72	10.88	11.19	17.32	8.800	80,512,930						
chron	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,274,011	11.72	10.88	11.19	17.32	8.800	80,512,930						
cio-com	sanm	-0.89%	11.09 usd	11.11	-0.1000	2,274,011	11.72	10.88	11.19	17.32	8.800	80,512,930	9.728	893m				
cnn-money	sanm	-0.89%	11.09	11.11	-0.10	2,255,168	11.72	10.88	11.19				9.7	$892.9m				
easystockalterts	sanm	-0.90%	11.09	11.11	-0.10	2261702	11.72	10.88	11.19	17.32	8.80		9.73				1.14	
eresearch-fidelity-com	sanm	-0.89%	11.0900	11.1100	-0.1000	-29.45%	11.7200	10.8800	11.1900	17.3200	8.8000	80,513,000	6.79	$900.94m				
finance-abc7-com	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,261,702	11.72	10.88	11.19	17.32	8.800	80,512,930						
finance-abc7chicago-com	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,261,702	11.72	10.88	11.19	17.32	8.800	80,512,930						
financial-content	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,261,702	11.72	10.88	11.19	17.32	8.800	80,512,930						
finapps-forbes-com	sanm	-0.9%	$11.09	11.11	-0.10	2,264,923	11.72	10.88	11.19	17.32	8.80	81 mil	11.4	893 mil	0.0	0.00	0.97	
finviz	sanm	-0.89%	11.09			2,264,923			11.19	-35.97%	26.02%	80.51m	9.82	900.91m			1.14	
fool	sanm	-0.89%	$11.09	$11.11	-0.10	2,264,923	$11.72	$10.88	$11.19	$17.32	$8.80		8.10	$892.89m				
foxbusiness	sanm		$11.09		-0.10	2,287,732			$11.19									
google-finance	sanm	(-0.89%)	11.09	11.11	-0.10	2.28m	11.72	10.88		17.32	8.80	80.51m	11.51	892.89m			0.96	
howthemarketworks	sanm	-0.894%	11.09	11.11	-0.1	2,261,702	11.72	10.88	11.19									
hpcwire	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,274,011	11.72	10.88	11.19	17.32	8.800	80,512,930						
insidestocks	sanm	-0.89%	11.09	11.11	-0.10	2278232	11.72	10.88					price earnings ratio: 6.80					
investopedia	sanm	-0.89 %	$11.09	11.11	-0.10				11.19									
investorguide	sanm	-0.89%	11.09	11.14	-0.10		11.72	10.88		17.32	8.80		9.89	892.9m			1.132	
marketintellisearch	sanm	-0.89 %	$11.09	$11.14	-0.10	2245.50k	$11.72	$10.88	$11.19			80.51m	9.82	0.90b	0.0 %		1.14	
marketwatch	sanm	-0.89%	$11.09	open: 11.11	-0.10	36,343	$11.72	$10.88	$11.19	$17.32	$8.80		9.86	$770.51m			1.12	
minyanville	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,261,702	11.72	10.88	11.19	17.32	8.800	80,512,930						
msn-money	sanm	-0.89%	11.09	11.11	-0.10	2.26 mil	11.72	10.88	11.19	17.32	8.80	80.51 mil	6.13	900.94 mil			0.96	
nasdaq-com	sanm	0.89%	$ 11.09	$ 11.11	0.10	2,271,605	$ 11.72	$ 10.88	$ 11.19	$ 17.32	$ 8.80	80,513,000	11.43	$ 892,889,170			$ 0.97	
optimum	sanm	-0.89%	11.09 ( 4:00 pm edt)	11.11	-0.10	2,261,702	11.72	10.88	11.19	17.32	8.80	80.51m	9.7	892.9m			1.14	
paidcontent	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,261,702	11.72	10.88	11.19	17.32	8.800	80,512,930						
pc-quote	sanm	-0.89%	11.09	11.11	-0.10	2,277,232	11.72	10.88	11.19	17.32	8.80	66,936,871	8.15929	742,330,000				
personal-wealth-biz	sanm	-0.89%	11.09	11.14	-0.10	2,287,732	11.72	10.88	11.19	17.32	8.80		9.89			0.00	1.132	
predictwallstreet	sanm	-0.89%	11.10		-0.10	2,264,923												
raymond-james	sanm	-0.89	11.09	11.11	-0.10	2,264,923	11.72	10.88	11.09	17.32	8.80		9.40				1.18	
renewable-energy-world	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,261,702	11.72	10.88	11.19	17.32	8.800	80,512,930						
screamingmedia	sanm																	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	-0.89%	last trade: 11.09		change: -0.100								p/e ratio: 9.89					
smartmoney	sanm	(-0.89%)	11.09	$11.11	-0.10	2,277,232	$11.72	$10.88	$11.19	$17.32	$8.80			900,900	0.00%	$0.00		
stocknod	sanm	-0.8937%	11.09 usd	11.11	-0.1000	2,274,011	11.72	10.88	11.19	17.32	8.800	80,512,930						
stockpickr	sanm	-0.89%	$11.09 -0.10 | -0.89%	11.11	-0.10	2.26m	11.72	10.88	11.19	17.32	8.80							
stocksmart	sanm	%	$10.255	11.5		109,432	10.72	10.25										
stocktwits	sanm	-0.89%	11.09		-0.10													
streetinsider-com	sanm	0.89%	11.09	$11.11	-0.1	2,261,702	$11.72	$10.88	$11.19	$17.32	$8.80		9.73				$1.14	
thecramerreport	sanm		11.19	10.71	+1.97	5024607	11.43	10.40										
thestree	sanm	-0.89%	$11.09	11.11	-0.1	2277232	11.72	10.88	11.19	-17.32	8.8	8.051293e7		7.42329215e8				
tickerspy	sanm	-0.89%	$11.09	11.11	-0.10	2,264,923	11.72	10.88	11.19	17.32	8.80		6.2	900.9m	0.00%	$0.00		
tmx-quotemedia	sanm	-0.89%	11.090	11.110	-0.100	2,287,732	11.720	10.880	11.190	17.320	8.800	80,512,930	11.50	892,888,394			0.97	
updown	sanm	-0.89%	$11.09	$11.11	-$0.10	2,240,768	$11.72	$10.88	$11.19	$17.32	$8.80	80.51b	7.80	$742m			1.18	
wallstreetsurvivor	sanm	-0.89%	11.09	11.11	-0.10	2,261,702	11.72	10.88		17.32	8.80		11.50	$901m			1.48	
yahoo-finance	sanm	0.89%	11.09	11.14	0.10	2,271,605	11.72	10.88	11.19	17.32	8.80		9.80	892.88m			1.13	
ycharts-com	sanm	-0.89%	11.09		-0.10					17.32	8.80		9.90	888.97m	0.00%		1.12	
zacks	sanm	(-0.89%)	11.09		-0.10	vol.  2,276,832	11.72	10.88		17.32	8.80		8.11	900.94 m	0.00	0.00	1.38	
advfn	ahc	-1.00	6.95	6.95	-0.07	68539	7.14	6.75										
barchart	ahc	-1.00%	6.95	6.95	-0.07	68,539	7.14	6.75	7.02	9.26	6.22		13.48	$132.88 m	3.42%	$0.24	-5.77	
barrons	ahc	1.00%	6.95	6.95	-0.07	67,137	7.14	6.75				20.99 million		$222.60 million	3.45%	$0.06		
bloomberg	ahc	-0.997%	6.950	6.950	-0.070	68,539	7.140	6.750		9.33	6.27	21.510mil		166.113mil	0.863	0.060 regular cash	-5.900	
boston-com	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
bostonmerchant	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
business-insider	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
chron	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
cio-com	ahc	-1.00%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076		133m	3.3	0.24		
cnn-money	ahc	-1.00%	6.95	6.95	-0.07	67,137	7.14	6.75	7.02				nm	$132.9m	3.45%			
easystockalterts	ahc	-1.01%	6.95	6.95	-0.07	68539	7.14	6.75	7.02	9.33	6.27						-5.81	
eresearch-fidelity-com	ahc	-1.00%	6.9500	6.9500	-0.0700	-4.75%	7.1400	6.7500	7.0200	9.3300	6.2700	21,510,000	4.53	$151.00m	$0.060000	06/03/11		
finance-abc7-com	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
finance-abc7chicago-com	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
financial-content	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
finapps-forbes-com	ahc	-1.0%	$6.95	6.95	-0.07	68,539	7.14	6.75	7.02	9.33	6.27	22 mil		149 mil	3.5	0.24		
finviz	ahc	-1.00%	6.95			68,439			7.02	-24.90%	11.69%	21.51m		149.49m		0.24	-5.77	
fool	ahc	-1.00%	$6.95	$6.95	-0.07	67,137	$7.14	$6.75	$7.02	$9.33	$6.27		0.00	$149.49m	64.10%	0.24		
foxbusiness	ahc		$6.95		-0.07	69,158			$7.02									
google-finance	ahc	(-1.00%)	6.95	6.95	-0.07	68,539.00	7.14	6.75		9.33	6.27	21.51m		149.49m	3.45	0.06	-5.77	
howthemarketworks	ahc	-0.997%	6.95	6.95	-0.07	67,137	7.14	6.75	7.02									
hpcwire	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
insidestocks	ahc	-1.00%	6.95	6.95	-0.07	67237	7.14	6.75										
investopedia	ahc	-1.00 %	$6.95	6.95	-0.07				7.02									
investorguide	ahc	-1.00%	6.95	6.95	-0.07		7.14	6.75		9.33	6.27			149.5m			-5.762	
marketintellisearch	ahc	-1.0 %	$6.95	$6.95	-0.07	50.00k	$7.14	$6.75	$7.02			21.51m	0.00	0.15b	3.42 %		-5.77	
marketwatch	ahc	-1.00%	$6.95	open: 6.95	-0.07	1,921	$7.14	$6.75	$7.02	$9.33	$6.27			$222.60m	3.45%	0.06		
minyanville	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
msn-money	ahc	-1.00%	6.95	6.95	-0.07	68,539	7.14	6.75	7.02	9.33	6.27	21.51 mil	-1.20	151 mil	3.42%	0.24	-5.77	
nasdaq-com	ahc	1%	$ 6.95		0.07	68,539	$ 7.14	$ 6.75	$ 7.02	$ 9.33	$ 6.27	19,118,000		$ 132,870,100	3.42 %	$0.240000	$ -5.77	
optimum	ahc	-1.00%	6.95 ( 4:15 pm edt)	6.95	-0.07	68,539	7.14	6.75	7.02	9.33	6.27	19.12m		132.9m	3.45	0.24	-5.81	
paidcontent	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
pc-quote	ahc	-1.00%	6.95	6.95	-0.07	68,539	7.14	6.75	7.02	9.33	6.27	19,283,050	-1.21071	134,017,000		0.06		
personal-wealth-biz	ahc	-1.00%	6.95	6.95	-0.07	69,158	7.14	6.75	7.02	9.33	6.27				0.85	0.06	-5.762	
predictwallstreet	ahc	-1.00%	6.95		-0.07	68,539												
raymond-james	ahc	-1.00	6.95	6.95	-0.07	68,539	7.14	6.75	6.95	9.33	6.27						-5.76	
renewable-energy-world	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
screamingmedia	ahc																	
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	-1.00%	last trade: 6.95		change: -0.070													
smartmoney	ahc	(-1.00%)	6.95	$6.95	-0.07	68,539	$7.14	$6.75	$7.02	$9.33	$6.27			134,200	3.42%	$0.06		
stocknod	ahc	-0.9972%	6.950 usd	6.950	-0.0700	68,539	7.140	6.750	7.020	9.330	6.270	19,118,076						
stockpickr	ahc	-1.00%	$6.95 -0.07 | -1.00%	6.95	-0.07	68.44k	7.14	6.75	7.02	9.33	6.27							
stocksmart	ahc	%	$6.76	8.73		2,341	7.09	6.76										
stocktwits	ahc	-1.43%	6.92		-0.10													
streetinsider-com	ahc	1%	6.95	$6.95	-0.07	68,539	$7.14	$6.75	$7.02	$9.33	$6.27						$-5.81	
thecramerreport	ahc		7.02	6.96	+0.01	31810	7.11	6.8875										
thestree	ahc	-1.0%	$6.95	6.95	-0.07	68439	7.14	6.75	7.02	-9.33	6.27	2.1509611e7		1.34017713e8				
tickerspy	ahc	-1.00%	$6.95	6.95	-0.07	68,539	7.14	6.75	7.02	9.33	6.27		-1.2	150.9m	3.42%	$0.06		
tmx-quotemedia	ahc	-1.00%	6.950	6.950	-0.070	69,158	7.140	6.750	7.020	9.330	6.270	21,509,611		149,491,796	3.453	0.060 usd	-5.81	
updown	ahc	-1.00%	$6.95	$6.95	-$0.07	67,137	$7.14	$6.75	$7.02	$9.33	$6.27	21.51b		$151m			-5.76	
wallstreetsurvivor	ahc	-1.00%	6.95	6.95	-0.07	67,137	7.14	6.75		9.33	6.27			$134m	3.40%	0.10 -	-5.92	
yahoo-finance	ahc	1.00%	6.95	6.95	0.07	68,539	7.14	6.75	7.02	9.33	6.27			149.49m	3.30%	0.24	-5.76	
ycharts-com	ahc	-1.42%	6.92		-0.10					9.33	6.27			132.31m	3.45%		-5.79	
zacks	ahc	(-1.00%)	6.95		-0.07	vol.  68,539	7.14	6.75		9.33	6.27		13.5	151.00 m	3.42	0.24	.52	
advfn	syno	-2.69	16.65	17.06	-0.46	44292	17.42	16.6										
barchart	syno	-2.69%	16.65	17.06	-0.46	53,878	17.42	16.60	17.11	21.34	13.64		30.58	$188.81 m			+0.59	
barrons	syno	2.69%	16.65	17.06	-0.46	44,292	17.42	16.60				11.44 million		$204.81 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	-2.688%	16.650	17.060	-0.460	44,292	17.420	16.600		21.34	13.64	11.461mil	28.220	190.820mil			0.590	
boston-com	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
bostonmerchant	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
business-insider	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
chron	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
cio-com	syno	-2.69%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644	28.22	191m				
cnn-money	syno	-2.69%today&rsquo;s change	16.65data as of 3:59pm et	17.06	-0.46	34,206	17.42	16.60	17.11				28.2	$190.8m				
easystockalterts	syno	-2.70%	16.65	17.06	-0.46	44292	17.42	16.60	17.11	21.34	13.64		28.22				0.59	
eresearch-fidelity-com	syno	-2.69%	16.6500	17.0600	-0.4600	+12.12%	17.4200	16.6000	17.1100	21.3400	13.6400	11,461,000	7.80	$196.10m				
finance-abc7-com	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
financial-content	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
finapps-forbes-com	syno	-2.7%	$16.65	17.06	-0.46	44,292	17.42	16.60	17.11	21.34	13.64	11 mil	28.2	191 mil	0.0	0.00	0.59	
finviz	syno	-2.69%	16.65			44,292			17.11	-21.98%	22.07%	11.46m	29.00	196.08m			0.59	
fool	syno	-2.69%	$16.65	$17.06	-0.46	44,292	$17.42	$16.60	$17.11	$21.34	$13.64		29.50	$190.82m				
foxbusiness	syno		$16.65		-0.46	46,001			$17.11									
google-finance	syno	(-2.69%)	16.65	17.06	-0.46	44,292.00	17.42	16.59		21.34	13.64	11.46m	28.40	190.82m			0.59	
howthemarketworks	syno	-2.688%	16.65	17.06	-0.46	44,292	17.42	16.6	17.11									
hpcwire	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
insidestocks	syno	-2.69%	16.65	17.06	-0.46	43792	17.42	16.60					price earnings ratio: 28.22					
investopedia	syno	-2.69 %	$16.65	17.06	-0.46				17.11									
investorguide	syno	-2.69%	16.65	17.05	-0.46		17.42	16.60		21.34	13.64		29.00	190.8m			0.59	
marketintellisearch	syno	-2.69 %	$16.65	$17.06	-0.46	43.80k	$17.42	$16.60	$17.11			11.46m	29.00	0.20b	0.0 %		0.59	
marketwatch	syno	-2.69%	$16.65	open: 17.06	-0.46	2,366	$17.42	$16.60	$17.11	$21.34	$13.64		28.69	$204.81m			0.58	
minyanville	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
msn-money	syno	-2.69%	16.65	17.06	-0.46	44,292	17.42	16.60	17.11	21.34	13.64	11.46 mil	28.22	196.09 mil			0.59	
nasdaq-com	syno	2.69%	$ 16.65	$ 17.06	0.46	44,292	$ 17.42	$ 16.60	$ 17.11	$ 21.34	$ 13.64	11,339,000	28.22	$ 188,794,350			$ 0.59	
optimum	syno	-2.69%	16.65 ( 4:00 pm edt)	17.06	-0.46	44,292	17.42	16.60	17.11	21.34	13.64	11.46m	28.2	190.8m			0.59	
paidcontent	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
pc-quote	syno	-2.69%	16.65	17.06	-0.46	46,001	17.42	16.6	17.11	21.34	13.64	11,997,910	29.54237	199,765,000				
personal-wealth-biz	syno	-2.69%	16.65	17.05	-0.46	46,001	17.42	16.60	17.11	21.34	13.64		29.00			0.00	0.59	
predictwallstreet	syno	-2.69%	16.65		-0.46	44,292												
raymond-james	syno	-2.69	16.65	17.06	-0.46	44,292	17.42	16.60	16.65	21.34	13.64		28.22				0.59	
renewable-energy-world	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
screamingmedia	syno																	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	-2.69%	last trade: 16.65		change: -0.460								p/e ratio: 29.0					
smartmoney	syno	(-2.69%)	16.65	$17.06	-0.46	44,292	$17.42	$16.60	$17.11	$21.34	$13.64			196,100	0.00%	$0.00		
stocknod	syno	-2.688%	16.65 usd	17.06	-0.4600	44,292	17.42	16.60	17.11	21.34	13.64	11,460,644						
stockpickr	syno	-2.69%	$16.65 -0.46 | -2.69%	17.06	-0.46	44.29k	17.42	16.60	17.11	21.34	13.64							
stocksmart	syno	%	$17.52	16.17		11,473	18.04	17.43										
stocktwits	syno	-2.75%	16.64		-0.47													
streetinsider-com	syno	2.69%	16.65	$17.06	-0.46	44,292	$17.42	$16.60	$17.11	$21.34	$13.64		28.22				$0.59	
thecramerreport	syno		17.11	17.50	-0.32	24878	17.50	17.07										
thestree	syno	-2.69%	$16.65	17.06	-0.46	44292	17.42	16.6	17.11	-21.34	13.64	1.1460644e7		1.99759025e8				
tickerspy	syno	-2.69%	$16.65	17.06	-0.46	44,292	17.42	16.60	17.11	21.34	13.64		29.0	196.0m	0.00%	$0.00		
tmx-quotemedia	syno	-2.69%	16.650	17.060	-0.460	46,001	17.420	16.600	17.110	21.340	13.640	11,460,644	29.00	190,819,723			0.59	
updown	syno	-2.69%	$16.65	$17.06	-$0.46	44,292	$17.42	$16.60	$17.11	$21.34	$13.64	11.46b	29.23	$200m				
wallstreetsurvivor	syno	-2.69%	16.65	17.06	-0.46	44,292	17.42	16.60		21.34	13.64		29.00	$196m			0.43	
yahoo-finance	syno	2.69%	16.65	17.05	0.46	44,292	17.42	16.60	17.11	21.34	13.64		28.22	190.81m			0.59	
ycharts-com	syno	-2.75%	16.64		-0.47					21.34	13.64		28.20	188.70m	0.00%		0.59	
zacks	syno	(-2.69%)	16.65		-0.46	vol.  44,292	17.42	16.60		21.34	13.64		30.02	196.10 m	0.00	0.00	.57	
advfn	mblx	-5.02	6.06	6.32	-0.32	298898	6.42	6.02										
barchart	mblx	-5.02%	6.06	6.32	-0.32	328,276	6.42	6.02	6.38	17.36	6.02		0.00	$163.07 m			-1.44	
barrons	mblx	5.02%	6.06	6.32	-0.32	298,898	6.42	6.02				26.77 million		$221.53 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-5.016%	6.060	6.320	-0.320	298,898	6.420	6.020		18.43	6.02	33.113mil		200.665mil			-1.410	
boston-com	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
bostonmerchant	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
business-insider	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
chron	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
cio-com	mblx	-5.02%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074		163m				
cnn-money	mblx	-5.02%today&rsquo;s change	6.06data as of 4:00pm et	6.32	-0.32	285,745	6.42	6.02	6.38				nm	$163.1m				
easystockalterts	mblx	-5.06%	6.06	6.32	-0.32	298898	6.42	6.02	6.38	18.44	6.32						-1.44	
eresearch-fidelity-com	mblx	-5.02%	6.0600	6.3200	-0.3200	-64.30%	6.4200	6.0200	6.3800	18.4300	6.3200	34,043,000	34.61	$217.19m				
finance-abc7-com	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
finance-abc7chicago-com	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
financial-content	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
finapps-forbes-com	mblx	-5.0%	$6.06	6.32	-0.32	298,898	6.42	6.02	6.38	18.43	6.32	34 mil		206 mil	0.0	0.00	-1.44	
finviz	mblx	-5.02%	6.06			298,898			6.38	-67.12%	-4.11%	26.89m		171.56m			-1.44	
fool	mblx	-5.02%	$6.06	$6.32	-0.32	285,945	$6.42	$6.02	$6.38	$18.43	$6.32		0.00	$163.09m				
foxbusiness	mblx		$6.06		-0.32	300,027			$6.38									
google-finance	mblx	(-5.02%)	6.06	6.32	-0.32	298,898.00	6.42	6.02		18.43	6.02	26.91m		163.09m			-1.44	
howthemarketworks	mblx	-5.016%	6.06	6.32	-0.32	285,845	6.42	6.02	6.38									
hpcwire	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
insidestocks	mblx	-5.02%	6.06	6.32	-0.32	298898	6.42	6.02										
investopedia	mblx	-5.02 %	$6.06	6.32	-0.32				6.38									
investorguide	mblx	-5.02%	6.06	6.32	-0.32		6.42	6.02		18.43	6.32			163.1m			-1.438	
marketintellisearch	mblx	-4.86 %	$6.07	$6.32	-0.31	308.70k	$6.36	$6.02	$6.38			26.89m	0.00	0.17b	0.0 %		-1.44	
marketwatch	mblx	-5.02%	$6.06	open: 6.32	-0.32	5,114	$6.42	$6.02	$6.38	$15.84	$6.02			$221.53m				
minyanville	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
msn-money	mblx	-5.02%	6.06	6.32	-0.32	298,898	6.42	6.02	6.38	18.43	6.32	34.04 mil	-4.21	217.19 mil			-1.44	
nasdaq-com	mblx	5.02%	$ 6.06	$ 6.32	0.32	298,898	$ 6.42	$ 6.02	$ 6.38	$ 18.43	$ 6.32	34,043,000		$ 206,300,580			$ -1.44	
optimum	mblx	-5.02%	6.06 ( 4:30 pm edt)	6.32	-0.32	298,898	6.42	6.02	6.38	18.44	6.32	26.91m		163.1m			-1.44	
paidcontent	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
pc-quote	mblx	-5.02%	6.06	6.32	-0.32	298,898	6.42	6.02	6.38	18.44	6.50	35,735,809	-4.54167	216,559,000				
personal-wealth-biz	mblx	-5.02%	6.06	6.32	-0.32	300,027	6.42	6.02	6.38	18.43	6.32					0.00	-1.438	
predictwallstreet	mblx	-5.02%	6.06		-0.32	298,898												
raymond-james	mblx	-5.02	6.06	6.32	-0.32	298,898	6.42	6.02	6.06	18.43	6.32						-1.44	
renewable-energy-world	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
screamingmedia	mblx																	
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-5.02%	last trade: 6.06		change: -0.320													
smartmoney	mblx	(-5.02%)	6.06	$6.32	-0.32	298,898	$6.42	$6.02	$6.38	$18.43	$6.32			171,700	0.00%	$0.00		
stocknod	mblx	-5.016%	6.060 usd	6.320	-0.3200	298,898	6.420	6.020	6.380	18.44	6.320	26,913,074						
stockpickr	mblx	-5.02%	$6.06 -0.32 | -5.02%	6.32	-0.32	298.90k	6.42	6.02	6.38	18.43	6.32							
stocksmart	mblx	%	$8.17	11.83		13,526	8.81	8.14										
stocktwits	mblx	-4.70%	6.08		-0.30													
streetinsider-com	mblx	5.02%	6.06	$6.32	-0.32	298,898	$6.42	$6.02	$6.38	$18.44	$6.32						$-1.44	
thecramerreport	mblx		6.38	6.51	-0.16	301581	6.67	6.32										
thestree	mblx	-5.02%	$6.06	6.32	-0.32	298898	6.42	6.02	6.38	-18.43	6.32	2.6913074e7		1.76011504e8				
tickerspy	mblx	-5.02%	$6.06	6.32	-0.32	298,898	6.42	6.02	6.38	18.43	6.32		-4.4	171.7m	0.00%	$0.00		
tmx-quotemedia	mblx	-5.02%	6.060	6.320	-0.320	300,027	6.420	6.020	6.380	18.430	6.320	26,913,074		163,093,228			-1.44	
updown	mblx	-5.02%	$6.06	$6.32	-$0.32	285,845	$6.42	$6.02	$6.38	$18.43	$6.32	26.91b		$176m			-1.44	
wallstreetsurvivor	mblx	-5.02%	6.06	6.32	-0.32	285,845	6.42	6.02		15.39	6.32			$172m			-1.45	
yahoo-finance	mblx	5.02%	6.06	6.32	0.32	298,898	6.42	6.02	6.38	18.43	6.02			163.09m			-1.44	
ycharts-com	mblx	-4.70%	6.08		-0.30					18.44	6.32			163.61m	0.00%		-1.44	
zacks	mblx	(-5.02%)	6.06		-0.32	vol.  298,898	6.42	6.02		18.44	6.02			211.26 m	0.00	0.00	-1.44	
advfn	ggs	0.53	17.12	17.0	0.09	136049	17.35	16.91										
barchart	ggs	+0.53%	17.12	17.00	+0.09	136,049	17.35	16.91	17.03	19.12	5.86		0.00	$624.54 m			-0.90	
barrons	ggs	0.53%	17.12	17.00	+0.09	134,851	17.35	16.91				27.52 million		$645.13 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	0.528%	17.120	17.000	0.090	136,049	17.350	16.910		19.12	5.86	36.448mil		623.985mil			-0.770	
boston-com	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
bostonmerchant	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
business-insider	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
chron	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
cio-com	ggs	+0.53%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732		624m				
cnn-money	ggs	+0.53%today&rsquo;s change	17.12data as of 4:03pm et	17.00	+0.09	134,426	17.35	16.91	17.03				nm	$624.0m				
easystockalterts	ggs	0.53%	17.12	17.00	+0.09	136049	17.35	16.91	17.03	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	0.53%	17.1200	17.0000	0.0900	+134.25%	17.3500	16.9100	17.0300	19.1200	5.8600	36,448,000	5.36	$620.71m				
finance-abc7-com	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
financial-content	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	0.5%	$17.12	17.00	0.09	136,049	17.35	16.91	17.03	19.12	5.86	36 mil		624 mil	0.0	0.00		
finviz	ggs	0.53%	17.12			134,851			17.03	-10.46%	192.15%	36.45m		620.74m			-0.90	
fool	ggs	+0.53%	$17.12	$17.00	0.09	134,851	$17.35	$16.91	$17.03	$19.12	$5.86		0.00	$623.99m				
foxbusiness	ggs		$17.12		+0.09	136,049			$17.03									
google-finance	ggs	(0.53%)	17.12	17.00	+0.09	136,049.00	17.35	16.91		19.12	5.86	36.45m		623.99m			-0.48	
howthemarketworks	ggs	0.528%	17.12	17	0.09	134,851	17.35	16.91	17.03									
hpcwire	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
insidestocks	ggs	+0.53%	17.12	17.00	+0.09	134851	17.35	16.91										
investopedia	ggs	+0.53 %	$17.12	17.00	+0.09				17.03									
marketintellisearch	ggs	0.53 %	$17.12	$17.00	0.09	119.00k	$17.35	$16.91	$17.03			36.45m	0.00	0.62b	0.0 %		-0.90	
marketwatch	ggs	+0.53%	$17.12	open: 17.00	+0.09	1,623	$17.35	$16.91	$17.03	$19.12	$5.86			$645.13m				
minyanville	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
msn-money	ggs	+0.53%	17.12	17.00	+0.09	136,049	17.35	16.91	17.03	19.12	5.86	36.45 mil	-35.67	620.7 mil			-0.90	
nasdaq-com	ggs	0.53%	$ 17.12		0.09	134,851	$ 17.35	$ 16.91	$ 17.03	$ 19.12	$ 5.86	36,448,000		$ 623,989,760			$ -0.90	
optimum	ggs	+0.53%	17.12 ( 4:15 pm edt)	17.00	+0.09	134,851	17.35	16.91	17.03	19.12	5.86	36.45m		624.0m			-0.75	
paidcontent	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
pc-quote	ggs	0.53%	17.12	17.0	0.09	136,049	17.35	16.91	17.03	19.12	5.86	36,660,900	-35.875	627,635,000				
personal-wealth-biz	ggs	+0.53%	17.12	17.00		136,049	17.35	16.91	17.03	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	+0.53%	17.12		+0.09	136,049												
raymond-james	ggs	0.53	17.12	17.00	0.09	136,049	17.35	16.91	17.12	19.12	5.86						-0.83	
renewable-energy-world	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
screamingmedia	ggs																	
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	+0.53%	last trade: 17.12		change: 0.090													
smartmoney	ggs	(0.53%)	17.12	$17.00	0.09	136,049	$17.35	$16.91	$17.03	$19.12	$5.86			620,700	0.00%	$0.00		
stocknod	ggs	+0.5285%	17.12 usd	17.00	+0.0900	136,049	17.35	16.91	17.03	19.12	5.860	36,447,732						
stockpickr	ggs	0.53%	$17.12 0.09 | 0.53%	17.00	0.09	136.05k	17.35	16.91	17.03	19.12	5.86							
stocksmart	ggs	%	$16.48	10.12		11,992	17.29	15.77										
stocktwits	ggs	0.41%	17.10		+0.07													
streetinsider-com	ggs	0.53%	17.12	$17.00	+0.09	134,851	$17.35	$16.91	$17.03	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.03	17.20	-0.19	59193	17.32	17.00										
thestree	ggs	0.53%	$17.12	17.0	0.09	136049	17.35	16.91	17.03	-19.12	5.86	3.6447732e7		6.27629945e8				
tickerspy	ggs	0.53%	$17.12	17.00	+0.09	134,851	17.35	16.91	17.03	19.12	5.86		-35.5	620.4m	0.00%	$0.00		
tmx-quotemedia	ggs	0.53%	17.120	17.000	0.090	136,049	17.350	16.910	17.030	19.120	5.860	36,447,732		623,985,172			-0.75	
updown	ggs	0.53%	$17.12	$17.00	$0.09	134,426	$17.35	$16.91	$17.03	$19.12	$5.86	36.44b		$628m			-0.86	
wallstreetsurvivor	ggs	0.53%	17.12	17.00	0.09	134,851	17.35	16.91		19.12	5.86			$621m			-1.44	
yahoo-finance	ggs	0.53%	17.12	17.00	0.09	136,049	17.35	16.91	17.03	19.12	5.86			623.97m			-0.85	
ycharts-com	ggs	+0.41%	17.10		+0.07					19.12	5.86			623.81m	0.00%		-0.90	
zacks	ggs	(0.53%)	17.12		0.09	vol.  136,049	17.35	16.91		19.12	5.86			620.71 m	0.00	0.00	-.69	
advfn	beav	-3.34	40.17	41.43	-1.39	814901	41.59	40.06										
barchart	beav	-3.34%	40.17	41.43	-1.39	1,686,376	41.59	40.06	41.56	42.85	25.75		22.05	$4.11 b			+1.58	
barrons	beav	3.34%	40.17	41.43	-1.39	814,901	41.59	40.06				100.90 million		$4.31 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	-3.345%	40.170	41.430	-1.390	814,901	41.590	40.060		42.85	25.75	103.115mil	21.031	4,142.128mil			1.910	
boston-com	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
bostonmerchant	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
business-insider	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
chron	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
cio-com	beav	-3.34%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971	25.42	4b				
cnn-money	beav	-3.34%	40.17	41.43	-1.39	814,901	41.59	40.06	41.56				25.4	$4.1b				
easystockalterts	beav	-3.36%	40.17	41.43	-1.39	814901	41.59	40.06	41.56	42.85	25.75		25.42				1.58	
eresearch-fidelity-com	beav	-3.34%	40.1700	41.4300	-1.3900	+37.21%	41.5900	40.0600	41.5600	42.8500	25.7500	103,115,000	2.91	$4.29b				
finance-abc7-com	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
finance-abc7chicago-com	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
financial-content	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
finapps-forbes-com	beav	-3.3%	$40.17	41.43	-1.39	814,901	41.59	40.06	41.56	42.85	25.75	103 mil	23.0	4 bil	0.0	0.00	1.75	
finviz	beav	-3.34%	40.17			814,901			41.56	-6.25%	56.00%	103.12m	25.42	4.14b			1.58	
fool	beav	-3.34%	$40.17	$41.43	-1.39	814,901	$41.59	$40.06	$41.56	$42.85	$25.75		26.70	$4.14b				
foxbusiness	beav		$40.17		-1.39	817,901			$41.56									
google-finance	beav	(-3.34%)	40.17	41.43	-1.39	814,901.00	41.59	40.06		42.85	25.75	103.11m	23.00	4.14b			1.75	
howthemarketworks	beav	-3.345%	40.17	41.43	-1.39	804,081	41.59	40.06	41.56									
hpcwire	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
insidestocks	beav	-3.34%	40.17	41.43	-1.39	814901	41.59	40.06					price earnings ratio: 21.03					
investopedia	beav	-3.34 %	$40.17	41.43	-1.39				41.56									
investorguide	beav	-3.34%	40.17	41.59	-1.39		41.59	40.06		42.85	25.75		26.45	4.142b			1.571	
marketintellisearch	beav	-3.34 %	$40.17	$41.59	-1.39	788.90k	$41.59	$40.06	$41.56			103.12m	26.30	4.29b	0.0 %		1.58	
marketwatch	beav	-3.34%	$40.17	open: 41.43	-1.39	27,325	$41.59	$40.06	$41.56	$42.85	$25.75		25.56	$4.31b			1.57	
minyanville	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
msn-money	beav	-3.34%	40.17	41.43	-1.39	814,901	41.59	40.06	41.56	42.85	25.75	103.12 mil	20.81	4.29 bil			1.75	
nasdaq-com	beav	3.34%	$ 40.17	$ 41.43	1.39	814,901	$ 41.59	$ 40.06	$ 41.56	$ 42.85	$ 25.75	103,115,000	22.95	$ 4,142,129,550			$ 1.75	
optimum	beav	-3.34%	40.17 ( 4:30 pm edt)	41.43	-1.39	814,901	41.59	40.06	41.56	42.85	25.75	103.11m	25.4	4.1b			1.58	
paidcontent	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
pc-quote	beav	-3.34%	40.17	41.43	-1.39	814,901	41.59	40.06	41.56	42.69	25.75	108,094,922	21.81865	4,342,173,000				
personal-wealth-biz	beav	-3.34%	40.17	41.59	-1.39	817,901	41.59	40.06	41.56	42.85	25.75		26.45			0.00	1.571	
predictwallstreet	beav	-3.34%	40.17		-1.39	814,901												
raymond-james	beav	-3.34	40.17	41.43	-1.39	814,901	41.59	40.06	40.17	42.85	25.75		22.82				1.76	
renewable-energy-world	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
screamingmedia	beav																	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	-3.34%	last trade: 40.17		change: -1.390								p/e ratio: 26.45					
smartmoney	beav	(-3.34%)	40.17	$41.43	-1.39	814,901	$41.59	$40.06	$41.56	$42.85	$25.75			4,285,500	0.00%	$0.00		
stocknod	beav	-3.345%	40.17 usd	41.43	-1.390	814,901	41.59	40.06	41.56	42.85	25.75	103,114,971						
stockpickr	beav	-3.34%	$40.17 -1.39 | -3.34%	41.43	-1.39	814.90k	41.59	40.06	41.56	42.85	25.75							
stocksmart	beav	%	$36.27	36.72		64,569	37.37	36.2										
stocktwits	beav	-3.35%	40.17		-1.39													
streetinsider-com	beav	3.34%	40.17	$41.43	-1.39	814,901	$41.59	$40.06	$41.56	$42.85	$25.75		25.42				$1.58	
thecramerreport	beav		41.56	42.61	-0.55	919193	42.85	41.29										
thestree	beav	-3.34%	$40.17	41.43	-1.39	814901	41.59	40.06	41.56	-42.85	25.75	1.03114971e8		4.342171429e9				
tickerspy	beav	-3.34%	$40.17	41.43	-1.39	814,901	41.59	40.06	41.56	42.85	25.75		21.5	4.3b	0.00%	$0.00		
tmx-quotemedia	beav	-3.34%	40.170	41.430	-1.390	817,901	41.590	40.060	41.560	42.850	25.750	103,114,971	23.70	4,142,128,385			1.75	
updown	beav	-3.34%	$40.17	$41.43	-$1.39	788,270	$41.59	$40.06	$41.56	$42.85	$25.75	103.11b	26.36	$4.34b			1.60	
wallstreetsurvivor	beav	-3.34%	40.17	41.43	-1.39	804,081	41.59	40.06		42.85	25.75		23.70	$4b			1.42	
yahoo-finance	beav	3.34%	40.17	41.59	1.39	814,901	41.59	40.06	41.56	41.59	23.65		25.57	4.14b			1.57	
ycharts-com	beav	-3.34%	40.17		-1.39					42.85	25.75		23.09	4.14b	0.00%		1.74	
zacks	beav	(-3.34%)	40.17		-1.39	vol.  814,901	41.59	40.06		42.85	25.75		21.76	4.29 b	0.00	0.00	1.91	
advfn	shw	-1.65	77.64	78.49	-1.3	2632686	78.67	77.43										
barchart	shw	-1.65%	77.64	78.49	-1.30	2,632,686	78.67	77.43	78.94	87.87	65.24		17.31	$8.33 b	1.83%	$1.46	+4.54	
barrons	shw	1.65%	77.64	78.49	-1.30	2.506m	78.67	77.43				108.79 million		$8.50 billion	1.88%	$0.36		
bloomberg	shw	-1.647%	77.640	78.490	-1.300	2,632,686	78.670	77.430		87.87	66.13	106.279mil	16.842	8,251.483mil	1.868	0.365 regular cash	4.610	
boston-com	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
bostonmerchant	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
business-insider	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
chron	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
cio-com	shw	-1.65%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621	16.99	8b	1.8	1.46		
cnn-money	shw	-1.65%	77.64	78.34	-1.30	2,631,986	78.67	77.43	78.94				17.0	$8.3b	1.88%			
easystockalterts	shw	-1.66%	77.64	78.49	-1.30	2632686	78.67	77.43	78.94	87.87	66.13		17.06				4.55	
eresearch-fidelity-com	shw	-1.65%	77.6400	78.4900	-1.3000	+13.29%	78.6700	77.4300	78.9400	87.8700	66.1300	106,464,000	6.54	$8.40b	$0.365000	09/09/11		
finance-abc7-com	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
financial-content	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
finapps-forbes-com	shw	-1.6%	$77.64	78.49	-1.30	2,632,686	78.67	77.43	78.94	87.87	66.13	106 mil	17.0	8 bil	1.9	1.46	4.56	
finviz	shw	-1.65%	77.64			2,632,086			78.94	-11.64%	19.00%	106.46m	16.99	8.27b		1.46	4.57	
fool	shw	-1.65%	$77.64	$78.49	-1.30	2,504,103	$78.67	$77.43	$78.94	$87.87	$66.13		17.50	$8.27b	2.20%	1.46		
foxbusiness	shw		$77.64		-1.30	2,632,686			$78.94									
google-finance	shw	(-1.65%)	77.64	78.49	-1.30	2.63m	78.67	77.43		87.87	66.13	107.24m	16.98	8.33b	1.88	0.37	4.57	
howthemarketworks	shw	-1.647%	77.64	78.49	-1.3	2,629,498	78.67	77.43	78.94									
hpcwire	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
insidestocks	shw	-1.65%	77.64	78.49	-1.30	2629998	78.67	77.43					price earnings ratio: 16.99					
investopedia	shw	-1.65 %	$77.64	78.49	-1.30				78.94									
investorguide	shw	-1.65%	77.64	78.49	-1.30		78.67	77.43		87.87	66.13		17.33	8.266b			4.554	
marketintellisearch	shw	-1.65 %	$77.64	$78.49	-1.30	2492.50k	$78.67	$77.43	$78.94			106.46m	17.27	8.40b	1.85 %		4.57	
marketwatch	shw	-1.65%	$78.05	open: 78.49	-1.30	129,094	$78.67	$77.43	$78.94	$87.87	$66.13		16.77	$8.50b	1.88%	0.37	4.63	
minyanville	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
msn-money	shw	-1.65%	77.64	78.49	-1.30	2.63 mil	78.67	77.43	78.94	87.87	66.13	106.46 mil	17.03	8.4 bil	1.85%	1.46	4.57	
nasdaq-com	shw	1.65%	$ 77.64		1.30	2,632,686	$ 78.67	$ 77.43	$ 78.94	$ 87.87	$ 66.13	106,464,000	17.03	$ 8,265,864,960	1.85 %	$1.460000	$ 4.56	
optimum	shw	-1.65%	77.64 ( 4:15 pm edt)	78.49	-1.30	2,632,086	78.67	77.43	78.94	87.87	66.13	106.46m	17.0	8.3b	1.88	1.46	4.57	
paidcontent	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
pc-quote	shw	-1.65%	77.64	78.49	-1.30	2,632,686	78.67	77.43	78.94	87.87	66.13	109,439,619	17.50219	8,496,892,000		0.365		
personal-wealth-biz	shw	-1.65%	77.64	78.49	-1.30	2,632,686	78.67	77.43	78.94	87.87	66.13		17.33		1.84	1.45	4.554	
predictwallstreet	shw	-1.65%	77.64		-1.30	2,632,686												
raymond-james	shw	-1.65	77.64	78.49	-1.30	2,632,686	78.67	77.43	77.64	87.87	66.13		16.73				4.64	
renewable-energy-world	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
screamingmedia	shw																	
scroli	shw	-1.65%	shw 77.64	78.49	-1.30	2,113,017	78.67	77.43	78.94	87.87	66.13		16.98				4.57	
simple-stock-quotes	shw	-1.65%	last trade: 77.64		change: -1.300								p/e ratio: 17.33					
smartmoney	shw	(-1.65%)	77.64	$78.49	-1.30	2,632,686	$78.67	$77.43	$78.94	$87.87	$66.13			8,404,200	1.85%	$0.37		
stocknod	shw	-1.647%	77.64 usd	78.49	-1.300	2,632,686	78.67	77.43	78.94	86.84	66.13	106,463,621						
stockpickr	shw	-1.65%	$77.64 -1.30 | -1.65%	78.49	-1.30	2.63m	78.67	77.43	78.94	87.87	66.13							
stocksmart	shw	%	$86.15	83.91		129,153	87.83	86.11										
stocktwits	shw	-1.63%	77.65		-1.29													
streetinsider-com	shw	1.65%	77.64	$78.49	-1.3	2,632,686	$78.67	$77.43	$78.94	$87.87	$66.13		17.06				$4.55	
thecramerreport	shw		78.94	79.65	-0.87	1213147	79.65	78.73										
thestree	shw	-1.65%	$77.64	78.49	-1.3	2632086	78.67	77.43	78.94	-87.87	66.13	1.06463621e8		8.496861592e9				
tickerspy	shw	-1.65%	$77.64	78.49	-1.30	2,632,686	78.67	77.43	78.94	87.87	66.13		17.3	8.4b	1.85%	$0.36		
tmx-quotemedia	shw	-1.65%	77.640	78.490	-1.300	2,632,686	78.670	77.430	78.940	87.870	66.130	106,463,621	17.30	8,265,835,534	1.880	0.365 usd	4.57	
updown	shw	-1.65%	$77.64	$78.49	-$1.30	2,503,092	$78.67	$77.43	$78.94	$87.87	$66.13	106.46b	17.03	$8.49b			4.69	
wallstreetsurvivor	shw	-1.65%	77.64	78.49	-1.30	2,629,498	78.67	77.43		87.87	66.13		17.30	$8b	1.80%	1.44 -	4.21	
yahoo-finance	shw	1.65%	77.64	78.49	1.30	2,632,686	78.67	77.43	78.94	87.87	66.13		17.05	8.27b	1.80%	1.46	4.55	
ycharts-com	shw	-1.63%	77.65		-1.29					87.87	66.13		17.03	8.27b	1.83%		4.56	
zacks	shw	(-1.65%)	77.64		-1.30	vol.  2,632,686	78.67	77.43		87.87	66.13		17.12	8.40 b	1.85	1.46	4.61	
advfn	ggp	-2.69	16.66	17.06	-0.46	3694455	17.08	16.66										
barchart	ggp	-2.69%	16.66	17.06	-0.46	3,694,455	17.08	16.66	17.12	18.23	13.39		13.86	$5.29 b	2.33%	$0.40	-4.17	
barrons	ggp	2.69%	16.66	17.06	-0.46	3.626m	17.08	16.66				945.25 million		$16.80 billion	2.40%	$0.1		
bloomberg	ggp	-2.687%	16.660	17.060	-0.460	3,694,455	17.080	16.660		17.43	10.38	966.799mil		16,106.870mil	1.200	0.100 regular cash	-1.279	
boston-com	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,694,455	17.08	16.66	17.12	17.43	13.30	966,798,974						
bostonmerchant	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,694,455	17.08	16.66	17.12	17.43	13.30	966,798,974						
business-insider	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,694,455	17.08	16.66	17.12	17.43	13.30	966,798,974						
chron	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,694,455	17.08	16.66	17.12	17.43	13.30	966,798,974						
cio-com	ggp	-2.69%	16.66 usd	17.06	-0.4600	3,694,455	17.08	16.66	17.12	17.43	13.30	966,798,974		16b	2.3	0.4		
cnn-money	ggp	-2.69%	16.66	17.06	-0.46	3,629,056	17.08	16.66	17.12				nm	$20.9b	2.40%			
easystockalterts	ggp	-2.70%	16.66	17.06	-0.46	3694455	17.08	16.66	17.12	18.27	13.42						-2.16	
eresearch-fidelity-com	ggp	-2.69%	16.6600	17.0600	-0.4600	+25.99%	17.0800	16.6600	17.1200	18.2700	13.4200	966,799,000	4.53	$16.55b	$0.100000	07/29/11		
finance-abc7-com	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,670,855	17.08	16.66	17.12	17.43	13.30	966,798,974						
finance-abc7chicago-com	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,670,855	17.08	16.66	17.12	17.43	13.30	966,798,974						
financial-content	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,670,855	17.08	16.66	17.12	17.43	13.30	966,798,974						
finapps-forbes-com	ggp	-2.7%	$16.66	17.06	-0.46	3,670,855	17.08	16.66	17.12	17.43	10.65	967 mil		16 bil	2.4	0.40		
finviz	ggp	-2.69%	16.66			3,670,855			17.12	-4.42%	58.81%	966.80m		16.11b		0.40	-0.30	
fool	ggp	-2.69%	$16.66	$17.06	-0.46	3,626,101	$17.08	$16.66	$17.12	$18.27	$13.42		0.00	$16.11b	7.60%	0.40		
foxbusiness	ggp		$16.66		-0.46	3,694,455			$17.12									
google-finance	ggp	(-2.69%)	16.66	17.06	-0.46	3.69m	17.08	16.66		18.27	13.42	966.80m		16.11b	2.40	0.10	-0.30	
howthemarketworks	ggp	-2.687%	16.66	17.06	-0.46	3,626,401	17.08	16.66	17.12									
hpcwire	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,694,455	17.08	16.66	17.12	17.43	13.30	966,798,974						
insidestocks	ggp	-2.69%	16.66	17.06	-0.46	3628101	17.08	16.66										
investopedia	ggp	-2.69 %	$16.66	17.06	-0.46				17.12									
marketintellisearch	ggp	-2.69 %	$16.66	$17.06	-0.46	3611.10k	$17.08	$16.66	$17.12			966.80m	0.00	16.55b	2.34 %		-0.30	
marketwatch	ggp	-2.69%	$16.66	open: 17.06	-0.46	101,165	$17.08	$16.66	$17.12	$17.43	$10.40			$16.80b	2.40%	0.10		
minyanville	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,670,855	17.08	16.66	17.12	17.43	13.30	966,798,974						
msn-money	ggp	-2.69%	16.66	17.06	-0.46	3.67 mil	17.08	16.66	17.12	18.27	13.42	966.80 mil	-5.76	16.55 bil	2.34%	0.40	-0.66	
nasdaq-com	ggp	2.69%	$ 16.66		0.46	3,670,855	$ 17.08	$ 16.66	$ 17.12	$ 17.43	$ 13.30	966,799,000		$ 16,106,871,340	2.34 %	$0.400000	$ -4.17	
optimum	ggp	-2.69%	16.66 ( 4:15 pm edt)	17.06	-0.46	3,670,855	17.08	16.66	17.12	18.27	13.42	966.80m		16.1b	2.40	0.40	-2.16	
paidcontent	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,670,855	17.08	16.66	17.12	17.43	13.30	966,798,974						
pc-quote	ggp	-2.69%	16.66	17.06	-0.46	3,694,455	17.08	16.66	17.12	18.27	13.42	997,555,522	-5.9481	16,619,275,000		0.1		
personal-wealth-biz	ggp	-2.69%	16.66	17.06	-0.46	3,694,455	17.08	16.66	17.12	18.27	13.42				22.35	3.827	-2.621	
predictwallstreet	ggp	-2.69%	16.66		-0.46	3,670,855												
raymond-james	ggp	-2.69	16.66	17.06	-0.46	3,670,855	17.08	16.66	16.66	18.27	13.42						-1.57	
renewable-energy-world	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,670,855	17.08	16.66	17.12	17.43	13.30	966,798,974						
screamingmedia	ggp																	
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	-2.69%	last trade: 16.66		change: -0.460													
smartmoney	ggp	(-2.69%)	16.66	$17.06	-0.46	3,672,555	$17.08	$16.66	$17.12	$18.27	$13.42			16,551,600	2.34%	$0.10		
stocknod	ggp	-2.687%	16.66 usd	17.06	-0.4600	3,672,555	17.08	16.66	17.12	17.43	13.30	966,798,974						
stockpickr	ggp	-2.69%	$16.66 -0.46 | -2.69%	17.06	-0.46	3.67m	17.08	16.66	17.12	18.27	13.42							
stocksmart	ggp	%	$16.075	15.61		289,929	16.42	16.07										
stocktwits	ggp	-2.63%	16.67		-0.45													
streetinsider-com	ggp	2.69%	16.66	$17.06	-0.46	3,670,855	$17.08	$16.66	$17.12	$18.27	$13.42						$-2.16	
thecramerreport	ggp		17.12	17.15	-0.07	1987082	17.285	17.04										
thestree	ggp	-2.69%	$16.66	17.06	-0.46	3670855	17.08	16.66	17.12	-18.27	13.42	9.66798974e8		1.6619274363e10				
tickerspy	ggp	-2.69%	$16.66	17.06	-0.46	3,670,855	17.08	16.66	17.12	18.27	13.42		-5.9		2.34%	$0.10		
tmx-quotemedia	ggp	-2.69%	16.660	17.060	-0.460	3,694,455	17.080	16.660	17.120	18.270	13.420	966,798,974		16,106,870,907	2.401	0.100 usd	-3.64	
updown	ggp	-2.69%	$16.66	$17.06	-$0.46	3,589,265	$17.08	$16.66	$17.12	$17.99	$13.42	966.79b		$16.61b			-2.55	
wallstreetsurvivor	ggp	-2.69%	16.66	17.06	-0.46	3,626,401	17.08	16.66		18.27	13.42			$17b	2.30%		-3.48	
yahoo-finance	ggp	2.69%	16.66	17.06	0.46	3,694,455	17.08	16.66	17.12	18.27	13.42			16.61b	2.30%	0.40	-2.62	
ycharts-com	ggp	-2.63%	16.67		-0.45					18.27	13.42							
zacks	ggp	(-2.69%)	16.66		-0.46	vol.  3,694,455	17.08	16.66		18.27	13.42		13.81	16.55 b	2.34	0.40	1.24	
advfn	gain	-3.72	6.98	7.24	-0.27	104431	7.35	6.98										
barchart	gain	-3.72%	6.98	7.24	-0.27	+0.25	7.35	6.98	7.25	8.55	5.50							
barrons	gain	3.72%	6.98	7.24	-0.27	83,766	7.35	6.98				22.08 million		$164.28 million	8.60%	$0.05		
bloomberg	gain	-3.724%	6.980	7.240	-0.270	104,431	7.350	6.980		8.55	5.50	22.080mil	9.432	154.119mil	7.225	0.050 regular cash	0.740	
boston-com	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
bostonmerchant	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
business-insider	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
chron	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
cio-com	gain	-3.72%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133	9.432	154m	8.1	0.6		
cnn-money	gain	-3.72%today&rsquo;s change	6.98data as of 3:59pm et	7.24	-0.27	84,605	7.35	6.98	7.25				9.4	$154.1m	8.60%			
easystockalterts	gain	-3.73%	6.98	7.24	-0.27	104159	7.35	6.98	7.25	8.55	5.50		9.43				0.74	
eresearch-fidelity-com	gain	-3.72%	6.9800	7.2400	-0.2700	+10.35%	7.3500	6.9800	7.2500	8.5500	5.5000	22,080,000	7.56	$160.08m	$0.050000	08/31/11		
finance-abc7-com	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
financial-content	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
finapps-forbes-com	gain	-3.7%	$6.98	7.24	-0.27	104,431	7.35	6.98	7.25	8.55	5.50	22 mil	9.3	154 mil	8.6	0.60	0.75	
finviz	gain	-3.72%	6.98			104,431			7.25	-15.81%	35.24%	22.08m	9.80	160.08m		0.60	0.74	
fool	gain	-3.72%	$6.98	$7.24	-0.27	104,431	$7.35	$6.98	$7.25	$8.55	$5.50		9.90	$154.12m	10.20%	0.60		
foxbusiness	gain		$6.98		-0.27	107,806			$7.25									
google-finance	gain	(-3.72%)	6.98	7.24	-0.27	104,431.00	7.35	6.98		8.55	5.50	22.08m	9.38	154.12m	8.60	0.05	0.74	
howthemarketworks	gain	-3.724%	6.98	7.24	-0.27	104,159	7.35	6.98	7.25									
hpcwire	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
insidestocks	gain	-3.72%	6.98	7.24	-0.27	107806	7.35	6.98										
investopedia	gain	-3.72 %	$6.98	7.24	-0.27				7.25									
investorguide	gain	-3.72%	6.98	7.21	-0.27		7.35	6.98		8.55	5.50		9.73	154.1m			0.745	
marketintellisearch	gain	-3.72 %	$6.98	$7.21	-0.27	122.40k	$7.35	$6.98	$7.25			22.08m	9.80	0.16b	8.28 %		0.74	
marketwatch	gain	-3.72%	$6.98	open: 7.24	-0.27	4,420	$7.35	$6.98	$7.25	$8.55	$5.50		9.38	$164.28m	8.60%	0.05	0.74	
minyanville	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
msn-money	gain	-3.72%	6.98	7.24	-0.27	104,431	7.35	6.98	7.25	8.55	5.50	22.08 mil	9.43	160.08 mil	8.28%	0.60	0.75	
nasdaq-com	gain	3.72%	$ 6.98	$ 7.24	0.27	104,431	$ 7.35	$ 6.98	$ 7.25	$ 8.55	$ 5.50	22,080,000	19.94	$ 154,118,400	8.28 %	$0.600000	$ 0.35	
optimum	gain	-3.72%	6.98 ( 4:00 pm edt)	7.24	-0.27	104,159	7.35	6.98	7.25	8.55	5.50	22.08m	9.4	154.1m	7.74	0.54	0.74	
paidcontent	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
pc-quote	gain	-3.72%	6.98	7.24	-0.27	107,806	7.35	6.98	7.25	8.55	5.50	23,218,797	9.91892	162,067,000		0.05		
personal-wealth-biz	gain	-3.72%	6.98	7.21	-0.27	107,806	7.35	6.98	7.25	8.55	5.50		9.73		6.97	0.505	0.745	
predictwallstreet	gain	-3.72%	6.98		-0.27	104,431												
raymond-james	gain	-3.72	6.98	7.24	-0.27	104,431	7.35	6.98	6.98	8.55	5.50		9.43				0.74	
renewable-energy-world	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
screamingmedia	gain																	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	-3.72%	last trade: 6.98		change: -0.270								p/e ratio: 9.73					
smartmoney	gain	(-3.72%)	6.98	$7.24	-0.27	104,431	$7.35	$6.98	$7.25	$8.55	$5.50			160,100	8.28%	$0.05		
stocknod	gain	-3.724%	6.980 usd	7.240	-0.2700	104,159	7.350	6.980	7.250	8.550	5.500	22,080,133						
stockpickr	gain	-3.72%	$6.98 -0.27 | -3.72%	7.24	-0.27	104.43k	7.35	6.98	7.25	8.55	5.50							
stocksmart	gain	%	$7.29	7.65		8,393	7.4	7.29										
stocktwits	gain	-3.59%	6.99		-0.26													
streetinsider-com	gain	3.72%	6.98	$7.24	-0.27	104,159	$7.35	$6.98	$7.25	$8.55	$5.50		9.43				$0.74	
thecramerreport	gain		7.25	7.42	-0.09	36313	7.42	7.25										
thestree	gain	-3.72%	$6.98	7.25	-0.27	104431	7.35	6.98	5.5 -8.55									
tickerspy	gain	-3.72%	$6.98	7.24	-0.27	104,431	7.35	6.98	7.25	8.55	5.50		9.8	160.0m	8.28%	$0.05		
tmx-quotemedia	gain	-3.72%	6.980	7.240	-0.270	107,806	7.350	6.980	7.250	8.550	5.500	22,080,133	9.80	154,119,328	8.276	0.050 usd	0.74	
updown	gain	-3.72%	$6.98	$7.24	-$0.27	104,431	$7.35	$6.98	$7.25	$8.55	$5.50	22.08b	9.92	$162m			0.74	
wallstreetsurvivor	gain	-3.72%	6.98	7.24	-0.27	104,159	7.35	6.98		8.55	5.50		9.80	$160m	8.30%	0.48 -	0.74	
yahoo-finance	gain	3.72%	6.98	7.21	0.27	104,431	7.35	6.98	7.25	8.55	5.50		9.37	154.12m	7.80%	0.60	0.75	
ycharts-com	gain	-3.59%	6.99		-0.26					8.55	5.50		9.45	154.34m	8.51%		0.74	
zacks	gain	(-3.72%)	6.98		-0.27	vol.  104,431	7.35	6.98		8.55	5.50		9.93	160.08 m	8.28	0.60	.73	
advfn	midd	-3.16	84.27	86.28	-2.75	112465	86.28	83.7										
barchart	midd	-3.16%	84.27	86.28	-2.75	126,488	86.28	83.70	87.02	97.74	52.60		20.96	$1.56 b			+4.19	
barrons	midd	3.16%	84.27	86.28	-2.75	97,508	86.28	83.70				18.34 million		$1.55 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	-3.160%	84.270	86.280	-2.750	112,465	86.280	83.700		97.74	52.60	18.740mil	19.689	1,579.189mil		0.200 special cash	4.280	
boston-com	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
bostonmerchant	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
business-insider	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
chron	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
cio-com	midd	-3.16%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633	20.11	2b				
cnn-money	midd	-3.15%	84.28	86.28	-2.74	81,168	86.28	83.70	87.02				20.1	$1.6b				
easystockalterts	midd	-3.19%	84.27	86.28	-2.75	112465	86.28	83.70	87.02	97.74	52.60		20.11				4.19	
eresearch-fidelity-com	midd	-3.16%	84.2700	86.2800	-2.7500	+46.18%	86.2800	83.7000	87.0200	97.7400	52.6000	18,740,000	17.85	$1.63b				
finance-abc7-com	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
financial-content	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
finapps-forbes-com	midd	-3.2%	$84.27	86.28	-2.75	112,465	86.28	83.70	87.02	97.74	52.60	19 mil	20.1	2 bil	0.0	0.00	4.19	
finviz	midd	-3.16%	84.27			105,845			87.02	-13.78%	60.21%	18.74m	20.82	1.63b			4.18	
fool	midd	-3.16%	$84.27	$86.28	-2.75	103,050	$86.28	$83.70	$87.02	$97.74	$52.60		21.40	$1.58b				
foxbusiness	midd		$84.27		-2.75	112,565			$87.02									
google-finance	midd	(-3.16%)	84.27	86.28	-2.75	112,465.00	86.28	83.70		97.74	52.60	18.74m	20.15	1.58b			4.18	
howthemarketworks	midd	-3.16%	84.27	86.28	-2.75	98,666	86.28	83.7	87.02									
hpcwire	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
insidestocks	midd	-3.16%	84.27	86.28	-2.75	112465	86.28	83.70					price earnings ratio: 19.97					
investopedia	midd	-3.16 %	$84.27	86.28	-2.75				87.02									
investorguide	midd	-3.16%	84.27	86.01	-2.75		86.28	83.70		97.74	52.60		20.69	1.579b			4.206	
marketintellisearch	midd	-3.17 %	$84.26	$86.01	-2.76	97.70k	$86.28	$84.40	$87.02			18.74m	20.82	1.63b	0.0 %		4.18	
marketwatch	midd	-3.16%	$84.59	open: 86.28	-2.75	13,174	$86.28	$83.70	$87.02	$97.74	$52.60		20.20	$1.55b			4.17	
minyanville	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
msn-money	midd	-3.16%	84.27	86.28	-2.75	112,465	86.28	83.70	87.02	97.74	52.60	18.74 mil	20.06	1.63 bil			4.18	
nasdaq-com	midd	3.16%	$ 84.27	$ 86.28	2.75	112,465	$ 86.28	$ 83.70	$ 87.02	$ 97.74	$ 52.60	18,740,000	20.11	$ 1,579,219,800			$ 4.19	
optimum	midd	-3.16%	84.27 ( 4:22 pm edt)	86.28	-2.75	101,163	86.28	83.70	87.02	97.74	52.60	18.74m	20.1	1.6b			4.19	
paidcontent	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
pc-quote	midd	-3.16%	84.27	86.28	-2.75	112,465	86.28	83.7	87.02	97.74	52.60	19,945,302	21.35476	1,680,791,000				
personal-wealth-biz	midd	-3.16%	84.27	86.01	-2.75	112,565	86.28	83.70	87.02	97.74	52.60		20.69			0.00	4.206	
predictwallstreet	midd	-3.16%	84.27		-2.75	112,465												
raymond-james	midd	-3.16	84.27	86.28	-2.75	112,465	86.28	83.70	84.27	97.74	52.60		19.51				4.32	
renewable-energy-world	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
screamingmedia	midd																	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	-3.16%	last trade: 84.27		change: -2.750								p/e ratio: 20.69					
smartmoney	midd	(-3.16%)	84.27	$86.28	-2.75	112,465	$86.28	$83.70	$87.02	$97.74	$52.60			1,630,700	0.00%	$0.40		
stocknod	midd	-3.160%	84.27 usd	86.28	-2.750	112,465	86.28	83.70	87.02	97.74	52.60	18,739,633						
stockpickr	midd	-3.16%	$84.27 -2.75 | -3.16%	86.28	-2.75	104.61k	86.28	83.70	87.02	97.74	52.60							
stocksmart	midd	%	$83.94	85.2		18,807	85.62	83.71										
stocktwits	midd	-3.23%	84.21		-2.81													
streetinsider-com	midd	3.16%	84.27	$86.28	-2.75	112,465	$86.28	$83.70	$87.02	$97.74	$52.60		20.11				$4.19	
thecramerreport	midd		87.02	89.01	-2.67	156678	89.60	86.72										
thestree	midd	-3.16%	$84.27	86.28	-2.75	104605	86.28	83.7	87.02	-97.74	52.6	1.8739633e7		1.680757684e9				
tickerspy	midd	-3.16%	$84.27	86.28	-2.75	112,465	86.28	83.70	87.02	97.74	52.60		20.7	1.6b	0.00%	$0.00		
tmx-quotemedia	midd	-3.16%	84.270	86.280	-2.750	112,565	86.280	83.700	87.020	97.740	52.600	18,739,633	20.80	1,579,188,873			4.19	
updown	midd	-3.16%	$84.27	$86.28	-$2.75	97,508	$86.28	$83.70	$87.02	$97.74	$52.60	18.74b	20.80	$1.68b			4.31	
wallstreetsurvivor	midd	-3.16%	84.27	86.28	-2.75	98,666	86.28	83.70		97.74	52.60		20.80	$2b			3.97	
yahoo-finance	midd	3.16%	84.27	86.01	2.75	112,465	86.28	83.70	87.02	97.74	52.60		20.04	1.58b			4.21	
ycharts-com	midd	-3.23%	84.21		-2.81					97.74	52.60		20.05	1.55b	0.00%		4.20	
zacks	midd	(-3.16%)	84.27		-2.75	vol.  112,465	86.28	83.70		97.74	52.60		20.33	1.63 b	0.00	0.00	4.28	
advfn	mvis	-7.89	1.05	1.14	-0.09	921163	1.15	1.05										
barchart	mvis	-7.89%	1.05	1.14	-0.09	1,001,448	1.15	1.05	1.14	3.11	1.02		0.00	$107.63 m			-0.50	
barrons	mvis	7.89%	1.05	1.14	-0.09	816,408	1.15	1.05				91.03 million		$126.39 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	-7.895%	1.050	1.140	-0.090	921,163	1.150	1.050		3.11	1.02	105.099mil		110.354mil			-0.470	
boston-com	mvis	-7.895%	1.050 usd	1.140	-0.0900	921,163	1.150	1.050	1.140	3.110	1.020	105,099,000						
bostonmerchant	mvis	-7.895%	1.050 usd	1.140	-0.0900	921,163	1.150	1.050	1.140	3.110	1.020	105,099,000						
business-insider	mvis	-7.895%	1.050 usd	1.140	-0.0900	921,163	1.150	1.050	1.140	3.110	1.020	105,099,000						
chron	mvis	-7.895%	1.050 usd	1.140	-0.0900	921,163	1.150	1.050	1.140	3.110	1.020	105,099,000						
cio-com	mvis	-7.89%	1.050 usd	1.140	-0.0900	921,163	1.150	1.050	1.140	3.110	1.020	105,099,000		110m				
cnn-money	mvis	-7.89%today&rsquo;s change	1.05data as of 4:00pm et	1.15	-0.09	905,485	1.15	1.05	1.14				nm	$110.4m				
easystockalterts	mvis	-7.89%	1.05	1.14	-0.09	916963	1.15	1.05	1.14	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	-7.89%	1.0500	1.1400	-0.0900	-61.49%	1.1500	1.0500	1.1400	3.1100	1.0200	108,026,000	16.32	$123.15m				
finance-abc7-com	mvis	-7.895%	1.050 usd	1.140	-0.0900	910,008	1.150	1.050	1.140	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	-7.895%	1.050 usd	1.140	-0.0900	910,008	1.150	1.050	1.140	3.110	1.020	105,099,000						
financial-content	mvis	-7.895%	1.050 usd	1.140	-0.0900	910,008	1.150	1.050	1.140	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	-7.9%	$1.05	1.14	-0.09	914,208	1.15	1.05	1.14	3.11	1.02	108 mil		113 mil	0.0	0.00	-0.47	
finviz	mvis	-7.89%	1.05			905,485			1.14	-66.24%	2.94%	108.03m		123.15m			-0.47	
fool	mvis	-7.89%	$1.05	$1.14	-0.09	905,485	$1.15	$1.05	$1.14	$3.11	$1.02		0.00	$110.35m				
foxbusiness	mvis		$1.05		-0.09	926,663			$1.14									
google-finance	mvis	(-7.89%)	1.05	1.14	-0.09	921,163.00	1.15	1.05		3.11	1.02	108.00m		113.40m			-0.47	
howthemarketworks	mvis	-7.895%	1.05	1.14	-0.09	901,285	1.15	1.05	1.14									
hpcwire	mvis	-7.895%	1.050 usd	1.140	-0.0900	916,963	1.150	1.050	1.140	3.110	1.020	105,099,000						
insidestocks	mvis	-7.89%	1.05	1.14	-0.09	926663	1.15	1.05										
investopedia	mvis	-7.89 %	$1.05	1.14	-0.09				1.14									
investorguide	mvis	-7.89%	1.05	1.13	-0.09		1.15	1.05		3.11	1.02			110.4m			-0.501	
marketintellisearch	mvis	-7.89 %	$1.05	$1.13	-0.09	899.10k	$1.15	$1.05	$1.14			108.03m	0.00	0.12b	0.0 %		-0.47	
marketwatch	mvis	-7.89%	$1.05	open: 1.14	-0.09	15,678	$1.15	$1.05	$1.14	$3.11	$1.02			$126.39m				
minyanville	mvis	-7.895%	1.050 usd	1.140	-0.0900	916,963	1.150	1.050	1.140	3.110	1.020	105,099,000						
msn-money	mvis	-7.89%	1.05	1.14	-0.09	921,163	1.15	1.05	1.14	3.11	1.02	108.03 mil	-2.28	123.15 mil			-0.47	
nasdaq-com	mvis	7.89%	$ 1.05	$ 1.14	0.09	921,163	$ 1.15	$ 1.05	$ 1.14	$ 3.11	$ 1.02	105,099,000		$ 110,353,950			$ -0.47	
optimum	mvis	-7.89%	1.05 ( 4:00 pm edt)	1.14	-0.09	901,285	1.15	1.05	1.14	3.11	1.02	105.10m		110.4m			-0.47	
paidcontent	mvis	-7.895%	1.050 usd	1.140	-0.0900	916,963	1.150	1.050	1.140	3.110	1.020	105,099,000						
pc-quote	mvis	-7.89%	1.05	1.14	-0.09	921,163	1.15	1.05	1.14	3.11	1.02	118,314,190	-2.5	124,230,000				
personal-wealth-biz	mvis	-7.89%	1.05	1.13	-0.09	926,663	1.15	1.05	1.14	3.11	1.02					0.00	-0.501	
predictwallstreet	mvis	-7.89%	1.05		-0.09	921,163												
raymond-james	mvis	-7.89	1.05	1.14	-0.09	921,163	1.15	1.05	1.05	3.11	1.02						-0.46	
renewable-energy-world	mvis	-7.895%	1.050 usd	1.140	-0.0900	916,963	1.150	1.050	1.140	3.110	1.020	105,099,000						
screamingmedia	mvis																	
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	-7.89%	last trade: 1.05		change: -0.090													
smartmoney	mvis	(-7.89%)	1.05	$1.14	-0.09	921,163	$1.15	$1.05	$1.14	$3.11	$1.02			119,800	0.00%	$0.00		
stocknod	mvis	-7.895%	1.050 usd	1.140	-0.0900	916,963	1.150	1.050	1.140	3.110	1.020	105,099,000						
stockpickr	mvis	-7.89%	$1.05 -0.09 | -7.89%	1.14	-0.09	921.16k	1.15	1.05	1.14	3.11	1.02							
stocksmart	mvis	%	$1.22	1.85		10,591	1.26	1.22										
stocktwits	mvis	-7.89%	1.05		-0.09													
streetinsider-com	mvis	7.89%	1.05	$1.14	-0.09	901,285	$1.15	$1.05	$1.14	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.14	1.16	-0.01	422696	1.17	1.13										
thestree	mvis	-7.89%	$1.05	1.14	-0.09	921163	1.15	1.05	1.14	-3.11	1.02	1.05099e8		1.2086385e8				
tickerspy	mvis	-7.89%	$1.05	1.14	-0.09	905,485	1.15	1.05	1.14	3.11	1.02		-2.5	119.8m	0.00%	$0.00		
tmx-quotemedia	mvis	-7.89%	1.050	1.140	-0.090	926,663	1.150	1.050	1.140	3.110	1.020	105,099,000		110,353,950			-0.47	
updown	mvis	-7.89%	$1.05	$1.14	-$0.09	905,485	$1.15	$1.05	$1.14	$3.11	$1.02	105.09b		$121m			-0.50	
wallstreetsurvivor	mvis	-7.89%	1.05	1.14	-0.09	901,285	1.15	1.05		3.11	1.02			$120m			-0.52	
yahoo-finance	mvis	7.89%	1.05	1.13	0.09	921,163	1.15	1.05	1.14	3.60	1.05			110.35m			-0.50	
ycharts-com	mvis	-7.89%	1.05		-0.09					3.11	1.06			107.62m	0.00%		-0.51	
zacks	mvis	(-7.89%)	1.05		-0.09	vol.  921,163	1.15	1.05		3.11	1.02			123.15 m	0.00	0.00	-.47	
advfn	saft	-1.76	40.26	40.96	-0.72	66094	41.03	40.13										
barchart	saft	-1.76%	40.26	40.96	-0.72	124,091	41.03	40.13	40.98	49.02	37.41		15.50	$610.34 m	4.91%	$2.00	+2.63	
barrons	saft	1.76%	40.26	40.96	-0.72	65,675	41.03	40.13				15.08 million		$628.73 million	4.97%	$0.5		
bloomberg	saft	-1.757%	40.260	40.960	-0.720	66,094	41.030	40.130		50.10	39.11	15.183mil	15.366	611.266mil	4.968	0.500 regular cash	2.620	
boston-com	saft	-1.757%	40.26 usd	40.96	-0.7200	66,094	41.03	40.13	40.98	50.10	39.11	15,182,962						
bostonmerchant	saft	-1.757%	40.26 usd	40.96	-0.7200	66,094	41.03	40.13	40.98	50.10	39.11	15,182,962						
business-insider	saft	-1.757%	40.26 usd	40.96	-0.7200	66,094	41.03	40.13	40.98	50.10	39.11	15,182,962						
chron	saft	-1.757%	40.26 usd	40.96	-0.7200	66,094	41.03	40.13	40.98	50.10	39.11	15,182,962						
cio-com	saft	-1.76%	40.26 usd	40.96	-0.7200	66,094	41.03	40.13	40.98	50.10	39.11	15,182,962	15.25	611m	4.8	2		
cnn-money	saft	-1.76%	40.26	40.96	-0.72	65,675	41.03	40.13	40.98				15.2	$611.3m	4.97%			
easystockalterts	saft	-1.76%	40.26	40.96	-0.72	66094	41.03	40.13	40.98	50.10	39.11		15.25				2.64	
eresearch-fidelity-com	saft	-1.76%	40.2600	40.9600	-0.7200	+2.12%	41.0300	40.1300	40.9800	50.1000	39.1100	15,183,000	7.38	$622.20m	$0.500000	06/15/11		
finance-abc7-com	saft	-1.757%	40.26 usd	40.96	-0.7200	65,675	41.03	40.13	40.98	50.10	39.11	15,182,962						
finance-abc7chicago-com	saft	-1.757%	40.26 usd	40.96	-0.7200	65,675	41.03	40.13	40.98	50.10	39.11	15,182,962						
financial-content	saft	-1.757%	40.26 usd	40.96	-0.7200	65,675	41.03	40.13	40.98	50.10	39.11	15,182,962						
finapps-forbes-com	saft	-1.8%	$40.26	40.96	-0.72	65,675	41.03	40.13	40.98	50.10	39.11	15 mil		611 mil	5.0	2.00		
finviz	saft	-1.76%	40.26			65,675			40.98	-17.88%	7.64%	15.18m	15.31	611.15m		2.00	2.63	
fool	saft	-1.76%	$40.26	$40.96	-0.72	65,675	$41.03	$40.13	$40.98	$50.10	$39.11		15.40	$611.27m	4.60%	2.00		
foxbusiness	saft		$40.26		-0.72	66,094			$40.98									
google-finance	saft	(-1.76%)	40.26	40.96	-0.72	66,094.00	41.03	40.13		50.10	39.11	15.18m	15.32	611.27m	4.97	0.50	2.63	
howthemarketworks	saft	-1.757%	40.26	40.96	-0.72	60,833	41.03	40.13	40.98									
hpcwire	saft	-1.757%	40.26 usd	40.96	-0.7200	66,094	41.03	40.13	40.98	50.10	39.11	15,182,962						
insidestocks	saft	-1.76%	40.26	40.96	-0.72	65600	41.03	40.13										
investopedia	saft	-1.76 %	$40.26	40.96	-0.72				40.98									
investorguide	saft	-1.76%	40.26	40.96	-0.72		41.03	40.13		50.10	39.11		15.59	611.2m			2.629	
marketintellisearch	saft	-1.68 %	$40.29	$40.96	-0.69	59.80k	$41.03	$40.13	$40.98			15.18m	15.58	0.62b	4.88 %		2.63	
marketwatch	saft	-1.76%	$40.26	open: 40.96	-0.72	2,666	$41.03	$40.13	$40.98	$50.10	$39.11		15.35	$628.73m	4.97%	0.50	2.62	
minyanville	saft	-1.757%	40.26 usd	40.96	-0.7200	65,675	41.03	40.13	40.98	50.10	39.11	15,182,962						
msn-money	saft	-1.76%	40.26	40.96	-0.72	65,675	41.03	40.13	40.98	50.10	39.11	15.18 mil	15.31	622.2 mil	4.88%	2.00	2.63	
nasdaq-com	saft	1.76%	$ 40.26	$ 40.96	0.72	66,094	$ 41.03	$ 40.13	$ 40.98	$ 50.10	$ 39.11	15,183,000	15.31	$ 611,267,580	4.88 %	$2.000000	$ 2.63	
optimum	saft	-1.76%	40.26 ( 5:20 pm edt)	40.96	-0.72	65,675	41.03	40.13	40.98	50.10	39.11	15.18m	15.2	611.3m	4.97	2.00	2.64	
paidcontent	saft	-1.757%	40.26 usd	40.96	-0.7200	65,675	41.03	40.13	40.98	50.10	39.11	15,182,962						
pc-quote	saft	-1.76%	40.26	40.96	-0.72	66,094	41.03	40.13	40.98	50.10	39.11	15,371,562	15.4981	618,859,000		0.5		
personal-wealth-biz	saft	-1.76%	40.26	40.96	-0.72	66,094	41.03	40.13	40.98	50.10	39.11		15.59		4.88	2.00	2.629	
predictwallstreet	saft	-1.76%	40.26		-0.72	65,675												
raymond-james	saft	-1.76	40.26	40.96	-0.72	65,675	41.03	40.13	40.26	50.10	39.11		15.31				2.63	
renewable-energy-world	saft	-1.757%	40.26 usd	40.96	-0.7200	65,675	41.03	40.13	40.98	50.10	39.11	15,182,962						
screamingmedia	saft																	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	-1.76%	last trade: 40.26		change: -0.720								p/e ratio: 15.59					
smartmoney	saft	(-1.76%)	40.26	$40.96	-0.72	65,675	$41.03	$40.13	$40.98	$50.10	$39.11			622,200	4.88%	$0.50		
stocknod	saft	-1.757%	40.26 usd	40.96	-0.7200	65,675	41.03	40.13	40.98	50.10	39.11	15,182,962						
stockpickr	saft	-1.76%	$40.26 -0.72 | -1.76%	40.96	-0.72	65.68k	41.03	40.13	40.98	50.10	39.11							
stocksmart	saft	%	$43.67	47.95		5,495	44.77	43.63										
stocktwits	saft	-1.64%	40.31		-0.67													
streetinsider-com	saft	1.76%	40.26	$40.96	-0.72	65,675	$41.03	$40.13	$40.98	$50.10	$39.11		15.25				$2.64	
thecramerreport	saft		40.98	40.95	+0.22	46692	41.30	40.68										
thestree	saft	-1.76%	$40.26	40.96	-0.72	65675	41.03	40.13	40.98	-50.1	39.11	1.5182962e7		6.18857531e8				
tickerspy	saft	-1.76%	$40.26	40.96	-0.72	65,675	41.03	40.13	40.98	50.10	39.11		15.6	622.1m	4.88%	$0.50		
tmx-quotemedia	saft	-1.76%	40.260	40.960	-0.720	66,094	41.030	40.130	40.980	50.100	39.110	15,182,962	15.50	611,266,050	4.968	0.500 usd	2.64	
updown	saft	-1.76%	$40.26	$40.96	-$0.72	60,833	$41.03	$40.13	$40.98	$50.10	$39.11	15.18b	15.51	$619m			2.63	
wallstreetsurvivor	saft	-1.76%	40.26	40.96	-0.72	60,833	41.03	40.13		50.10	39.40		15.50	$622m	4.90%	1.80 -	3.74	
yahoo-finance	saft	1.76%	40.26	40.96	0.72	66,094	41.03	40.13	40.98	50.10	39.11		15.31	611.23m	4.80%	2.00	2.63	
ycharts-com	saft	-1.63%	40.31		-0.67					50.10	39.11		15.33	611.10m	4.98%		2.63	
zacks	saft	(-1.76%)	40.26		-0.72	vol.  66,094	41.03	40.13		50.10	39.11		15.58	622.20 m	4.88	2.00	2.63	
advfn	orcc	0.29	3.51	3.48	0.01	62641	3.54	3.46										
barchart	orcc	+0.29%	3.51	3.48	+0.01	220,049	3.54	3.46	3.50	7.05	2.95		56.33	$112.39 m			-0.35	
barrons	orcc			3.48		62,641	3.54	3.46				30.95 million		$112.67 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	0.286%	3.510	3.480	0.010	62,641	3.540	3.460		7.05	2.95	31.752mil		111.451mil			-0.160	
boston-com	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
bostonmerchant	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
business-insider	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
chron	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
cio-com	orcc	+0.29%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495		111m				
cnn-money	orcc	+0.29%today&rsquo;s change	3.51data as of 3:59pm et	3.48	+0.01	62,641	3.54	3.46	3.50				nm	$111.4m				
easystockalterts	orcc	0.29%	3.51	3.48	+0.01	62641	3.54	3.46	3.50	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	0.29%	3.5100	3.4800	0.0100	-20.27%	3.5400	3.4600	3.5000	7.0500	2.9500	31,752,000	2.74	$111.13m				
finance-abc7-com	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
financial-content	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	0.3%	$3.51	3.48	0.01	62,641	3.54	3.46	3.50	7.05	2.95	32 mil		111 mil	0.0	0.00	-0.35	
finviz	orcc	0.29%	3.51			62,541			3.50	-50.21%	18.98%	31.75m		111.44m			-0.36	
fool	orcc	+0.29%	$3.51	$3.48	0.01	62,541	$3.54	$3.46	$3.50	$7.05	$2.95		0.00	$111.45m				
foxbusiness	orcc		$3.51		+0.01	62,641			$3.50									
google-finance	orcc	(0.29%)	3.51	3.48	+0.01	62,641.00	3.54	3.46		7.05	2.95	31.75m		111.45m			-0.36	
howthemarketworks	orcc	0.286%	3.51	3.48	0.01	62,541	3.54	3.46	3.5									
hpcwire	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
insidestocks	orcc	+0.29%	3.51	3.48	+0.01	62600	3.54	3.46					price earnings ratio: 23.40					
investopedia	orcc	+0.29 %	$3.51	3.48	+0.01				3.50									
investorguide	orcc	+0.29%	3.51	3.53	+0.01		3.54	3.46		7.05	2.95			111.4m			-0.362	
marketintellisearch	orcc	0.0 %	$3.50	$3.53	0.00	62.60k	$3.54	$3.46	$3.50			31.75m	0.00	0.11b	0.0 %		-0.36	
marketwatch	orcc	0.00%	$3.50	open: 3.48	0.00	62,641	$3.54	$3.46	$3.50	$7.05	$2.95			$112.67m				
minyanville	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
msn-money	orcc	+0.29%	3.51	3.48	+0.01	62,641	3.54	3.46	3.50	7.05	2.95	31.75 mil	-9.75	111.13 mil			-0.36	
optimum	orcc	+0.29%	3.51 ( 4:30 pm edt)	3.48	+0.01	62,641	3.54	3.46	3.50	7.05	2.95	31.75m		111.5m			-0.36	
paidcontent	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
pc-quote	orcc	0.29%	3.51	3.48	0.01	62,641	3.54	3.46	3.5	7.05	2.95	30,576,011	-9.38889	107,322,000				
personal-wealth-biz	orcc	+0.29%	3.51	3.53		62,641	3.54	3.46	3.50	7.05	2.95					0.00	-0.362	
predictwallstreet	orcc	+0.29%	3.50		+0.01	62,641												
raymond-james	orcc	0.29	3.51	3.48	0.01	62,641	3.54	3.46	3.51	7.05	2.95						-0.35	
renewable-energy-world	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
screamingmedia	orcc																	
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+0.29%	last trade: 3.51		change: 0.010													
smartmoney	orcc	(0.29%)	3.51	$3.48	0.01	62,641	$3.54	$3.46	$3.50	$7.05	$2.95			111,100	0.00%	$0.00		
stocknod	orcc	+0.2857%	3.510 usd	3.480	+0.0100	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495						
stockpickr	orcc	0.29%	$3.51 0.01 | 0.29%	3.48	0.01	62.54k	3.54	3.46	3.50	7.05	2.95							
stocksmart	orcc	%	$3.24	4.62		16,923	3.32	3.24										
stocktwits	orcc	0.29%	3.51		+0.01													
streetinsider-com	orcc	0.29%	3.51	$3.48	+0.01	62,641	$3.54	$3.46	$3.50	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.50	3.38	+0.12	157167	3.52	3.25										
thestree	orcc	0.29%	$3.51	3.48	0.01	62541	3.54	3.46	3.5	-7.05	2.95	3.1752495e7		1.07323433e8				
tickerspy	orcc	0.29%	$3.51	3.48	+0.01	62,541	3.54	3.46	3.50	7.05	2.95		-9.7	111.0m	0.00%	$0.00		
tmx-quotemedia	orcc	0.29%	3.510	3.480	0.010	62,641	3.540	3.460	3.500	7.050	2.950	31,752,495		111,451,257			-0.36	
updown	orcc	0.29%	$3.51	$3.48	$0.01	62,541	$3.54	$3.46	$3.50	$7.05	$2.95	31.75b		$107m			-0.36	
wallstreetsurvivor	orcc	0.29%	3.51	3.48	0.01	62,541	3.54	3.46		7.05	2.95			$111m			-0.14	
yahoo-finance	orcc	0.29%	3.51	3.53	0.01	62,641	3.54	3.46	3.50	7.05	2.95			111.45m			-0.36	
ycharts-com	orcc	+0.29%	3.51		+0.01					7.05	2.96			112.39m	0.00%		-0.36	
zacks	orcc	(0.29%)	3.51		0.01	vol.  62,641	3.54	3.46		7.05	2.95		58.33	111.13 m	0.00	0.00	.06	
advfn	ixys	-5.82	13.6	14.28	-0.84	134318	14.4	13.5										
barchart	ixys	-5.82%	13.60	14.39	-0.84	219,986	14.40	13.50	14.44	15.98	8.23		15.10	$425.00 m			+1.15	
barrons	ixys	5.82%	13.60	14.28	-0.84	130,629	14.40	13.50				32.01 million		$471.18 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	-5.817%	13.600	14.280	-0.840	134,318	14.400	13.500		15.98	8.23	31.517mil	14.945	428.630mil			0.910	
boston-com	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
bostonmerchant	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
business-insider	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
chron	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
cio-com	ixys	-5.82%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934	11.93	429m				
cnn-money	ixys	-5.82%	13.60	14.28	-0.84	134,218	14.40	13.50	14.44				11.9	$428.6m				
easystockalterts	ixys	-5.88%	13.60	14.28	-0.84	134216	14.40	13.50	14.44	15.98	8.23		11.93				1.14	
eresearch-fidelity-com	ixys	-5.82%	13.6000	14.2800	-0.8400	+61.52%	14.4000	13.5000	14.4400	15.9800	8.2300	31,517,000	6.31	$455.11m				
finance-abc7-com	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
finance-abc7chicago-com	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
financial-content	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
finapps-forbes-com	ixys	-5.8%	$13.60	14.28	-0.84	134,318	14.40	13.50	14.44	15.98	8.23	32 mil	11.8	429 mil	0.0	0.00	1.15	
finviz	ixys	-5.82%	13.60			134,318			14.44	-14.89%	65.25%	31.52m	12.67	455.15m			1.14	
fool	ixys	-5.82%	$13.60	$14.28	-0.84	134,318	$14.40	$13.50	$14.44	$15.98	$8.23		12.70	$428.63m	1.60%	0.12		
foxbusiness	ixys		$13.60		-0.84	137,953			$14.44									
google-finance	ixys	(-5.82%)	13.60	14.28	-0.84	134,318.00	14.40	13.50		15.98	8.23	31.52m	11.90	428.63m			1.14	
howthemarketworks	ixys	-5.817%	13.6	14.28	-0.84	134,216	14.4	13.5	14.44									
hpcwire	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
insidestocks	ixys	-5.82%	13.60	14.39	-0.84	189420	14.40	13.50					price earnings ratio: 14.95					
investopedia	ixys	-5.82 %	$13.60	14.28	-0.84				14.44									
investorguide	ixys	-5.82%	13.60	14.40	-0.84		14.40	13.50		15.98	8.23		12.67	428.6m			1.14	
marketintellisearch	ixys	-5.82 %	$13.60	$14.28	-0.84	132.30k	$14.40	$13.50	$14.44			31.52m	12.67	0.46b	0.0 %		1.14	
marketwatch	ixys	-5.82%	$13.60	open: 14.28	-0.84	7,553	$14.40	$13.50	$14.44	$15.98	$8.23		12.03	$471.18m			1.13	
minyanville	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
msn-money	ixys	-5.82%	13.60	14.28	-0.84	134,318	14.40	13.50	14.44	15.98	8.23	31.52 mil	11.93	455.1 mil			1.14	
nasdaq-com	ixys	5.82%	$ 13.60	$ 14.28	0.84	134,318	$ 14.40	$ 13.50	$ 14.44	$ 15.98	$ 8.23	31,250,000	11.83	$ 425,000,000	2.77 %	$0.400000	$ 1.15	
optimum	ixys	-5.82%	13.60 ( 4:00 pm edt)	14.28	-0.84	134,216	14.40	13.50	14.44	15.98	8.23	31.52m	11.9	428.6m	0.74	0.10	1.14	
paidcontent	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
pc-quote	ixys	-5.82%	13.6	14.28	-0.84	137,953	14.4	13.5	14.44	15.98	8.23	33,602,684	12.7193	456,997,000		0.1		
personal-wealth-biz	ixys	-5.82%	13.60	14.40	-0.84	137,953	14.40	13.50	14.44	15.98	8.23		12.67			0.00	1.14	
predictwallstreet	ixys	-5.82%	13.60		-0.84	134,318												
raymond-james	ixys	-5.82	13.60	14.28	-0.84	134,318	14.40	13.50	13.60	15.98	8.23		11.62				1.17	
renewable-energy-world	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
screamingmedia	ixys																	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	-5.82%	last trade: 13.60		change: -0.840								p/e ratio: 12.67					
smartmoney	ixys	(-5.82%)	13.60	$14.28	-0.84	134,318	$14.40	$13.50	$14.44	$15.98	$8.23			455,100	0.00%	$0.07		
stocknod	ixys	-5.817%	13.60 usd	14.28	-0.8400	134,216	14.40	13.50	14.44	15.98	8.230	31,516,934						
stockpickr	ixys	-5.82%	$13.60 -0.84 | -5.82%	14.28	-0.84	134.32k	14.40	13.50	14.44	15.98	8.23							
stocksmart	ixys	%	$13.19	11.71		7,165	13.81	13.16										
stocktwits	ixys	-5.47%	13.65		-0.79													
streetinsider-com	ixys	5.82%	13.60	$14.28	-0.84	134,216	$14.40	$13.50	$14.44	$15.98	$8.23		11.93				$1.14	
thecramerreport	ixys		14.44	14.47	-0.06	56313	14.63	14.33										
thestree	ixys	-5.82%	$13.6	14.28	-0.84	134318	14.4	13.5	14.44	-15.98	8.23	3.1516934e7		4.56995543e8				
tickerspy	ixys	-5.82%	$13.60	14.28	-0.84	134,318	14.40	13.50	14.44	15.98	8.23		12.7	454.1m	0.00%	$0.10		
tmx-quotemedia	ixys	-5.82%	13.600	14.280	-0.840	137,953	14.400	13.500	14.440	15.980	8.230	31,516,934	12.70	428,630,302			1.14	
updown	ixys	-5.82%	$13.60	$14.28	-$0.84	130,629	$14.40	$13.50	$14.44	$15.98	$8.23	31.51b	12.39	$457m				
wallstreetsurvivor	ixys	-5.82%	13.60	14.28	-0.84	134,216	14.40	13.50		15.98	8.23		12.70	$455m			1.14	
yahoo-finance	ixys	5.82%	13.60	14.40	0.84	134,318	14.40	13.50	14.44	15.98	8.23		11.93	428.62m			1.14	
ycharts-com	ixys	-5.47%	13.65		-0.79					15.98	8.23		11.97	426.56m	0.00%		1.14	
zacks	ixys	(-5.82%)	13.60		-0.84	vol.  134,218	14.40	13.50		15.98	8.23		15.04	455.11 m	0.00	0.00	.96	
advfn	mxim	-4.34	22.38	23.04	-1.015	3691207	23.07	22.08										
barchart	mxim	-4.36%	22.38	23.04	-1.02	3,269,801	23.07	22.08	23.40	28.19	15.30		14.64	$6.64 b	3.59%	$0.84	+1.39	
barrons	mxim	4.34%	22.38	23.04	-1.015	3.572m	23.07	22.08				310.02 million		$7.01 billion	3.75%	$0.21		
bloomberg	mxim	-4.339%	22.380	23.040	-1.015	3,691,207	23.070	22.080		28.44	15.67	295.368mil	15.122	6,610.328mil	3.753	0.210 regular cash	1.480	
boston-com	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
bostonmerchant	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
business-insider	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
chron	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
cio-com	mxim	-4.34%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676	16.10	7b	3.5	0.84		
cnn-money	mxim	-4.34%	22.38	23.04	-1.02	3,685,627	23.07	22.08	23.40				16.1	$6.6b	3.75%			
easystockalterts	mxim	-4.43%	22.38	23.04	-1.02	3684948	23.07	22.08	23.40	28.44	15.67		16.10				1.39	
eresearch-fidelity-com	mxim	-4.34%	22.3800	23.0400	-1.0150	+27.35%	23.0700	22.0800	23.3950	28.4400	15.6700	295,368,000	2.39	$6.91b	$0.210000	06/07/11		
finance-abc7-com	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
financial-content	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-4.3%	$22.38	23.04	-1.01	3,691,207	23.07	22.08	23.40	28.44	15.67	295 mil	16.1	7 bil	3.8	0.84	1.39	
finviz	mxim	-4.36%	22.38			3,691,207			23.40	-20.58%	46.32%	295.37m	16.83	6.91b		0.84	1.39	
fool	mxim	-4.34%	$22.38	$23.04	-1.01	3,691,207	$23.07	$22.08	$23.40	$28.44	$15.67		16.80	$6.61b	4.40%	0.84		
foxbusiness	mxim		$22.38		-1.02	3,741,831			$23.40									
google-finance	mxim	(-4.34%)	22.38	23.04	-1.02	3.69m	23.07	22.08		28.44	15.67	295.37m	16.11	6.61b	3.75	0.21	1.39	
howthemarketworks	mxim	-4.339%	22.38	23.04	-1.015	3,684,948	23.07	22.08	23.395									
hpcwire	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
insidestocks	mxim	-4.36%	22.38	23.04	-1.02	3167293	23.07	22.08					price earnings ratio: 13.99					
investopedia	mxim	-4.36 %	$22.38	23.04	-1.02				23.40									
investorguide	mxim	-4.34%	22.38	23.06	-1.015		23.07	22.08		28.44	15.67		16.86	6.610b			1.388	
marketintellisearch	mxim	-4.49 %	$22.35	$23.04	-1.05	3640.50k	$23.07	$22.08	$23.40			295.37m	16.83	6.91b	3.59 %		1.39	
marketwatch	mxim	-4.34%	$22.38	open: 23.04	-1.02	77,846	$23.07	$22.08	$23.40	$28.44	$15.67		16.16	$7.01b	3.75%	0.21	1.39	
minyanville	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
msn-money	mxim	-4.34%	22.38	23.04	-1.02	3.69 mil	23.07	22.08	23.40	28.44	15.67	295.37 mil	16.10	6.91 bil	3.59%	0.84	1.39	
nasdaq-com	mxim	4.34%	$ 22.38	$ 23.04	1.015	3,691,207	$ 23.07	$ 22.08	$ 23.395	$ 28.44	$ 15.67	295,368,000	16.1	$ 6,610,335,840	3.59 %	$0.840000	$ 1.39	
optimum	mxim	-4.34%	22.38 ( 4:00 pm edt)	23.04	-1.01	3,684,848	23.07	22.08	23.39	28.44	15.67	295.37m	16.1	6.6b	3.75	0.84	1.39	
paidcontent	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
pc-quote	mxim	-4.36%	22.38	23.04	-1.02	3,742,425	23.07	22.08	23.395	28.44	15.67	309,093,771	16.84892	6,917,519,000		0.21		
personal-wealth-biz	mxim	-4.34%	22.38	23.06	-1.015	3,741,831	23.07	22.08	23.395	28.44	15.67		16.86		3.59	0.84	1.388	
predictwallstreet	mxim	-4.34%	22.38		-1.02	3,691,207												
raymond-james	mxim	-4.34	22.38	23.04	-1.02	3,691,207	23.07	22.08	22.38	28.44	15.67		15.87				1.41	
renewable-energy-world	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
screamingmedia	mxim																	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-4.34%	last trade: 22.38		change: -1.015								p/e ratio: 16.86					
smartmoney	mxim	(-4.34%)	22.38	$23.04	-1.02	3,691,207	$23.07	$22.08	$23.40	$28.44	$15.67			6,910,100	3.59%	$0.21		
stocknod	mxim	-4.339%	22.38 usd	23.04	-1.015	3,684,948	23.07	22.08	23.39	28.44	15.67	295,367,676						
stockpickr	mxim	-4.34%	$22.38 -1.02 | -4.34%	23.04	-1.02	3.69m	23.07	22.08	23.40	28.44	15.67							
stocksmart	mxim	%	$26.435	23.79		533,801	27.3	26.43										
stocktwits	mxim	-4.40%	22.37		-1.03													
streetinsider-com	mxim	4.36%	22.38	$23.04	-1.02	3,684,948	$23.07	$22.08	$23.40	$28.44	$15.67		16.10				$1.39	
thecramerreport	mxim		23.395	23.50	-0.025	1748712	23.82	23.34										
thestree	mxim	-4.34%	$22.38	23.04	-1.02	3691207	23.07	22.08	23.4	-28.44	15.67	2.95367676e8		6.917510972e9				
tickerspy	mxim	-4.34%	$22.38	23.04	-1.01	3,691,107	23.07	22.08	23.39	28.44	15.67		16.8	6.9b	3.59%	$0.21		
tmx-quotemedia	mxim	-4.34%	22.380	23.040	-1.015	3,741,831	23.070	22.080	23.395	28.440	15.670	295,367,676	16.80	6,610,328,589	3.591	0.210 usd	1.39	
updown	mxim	-4.36%	$22.38	$23.04	-$1.02	3,667,152	$23.07	$22.08	$23.40	$28.44	$15.67	295.36b	16.56	$6.91b			1.41	
wallstreetsurvivor	mxim	-4.34%	22.38	23.04	-1.02	3,684,948	23.07	22.08		28.44	15.67		16.80	$7b	3.60%	0.80 -	0.40	
yahoo-finance	mxim	4.34%	22.38	23.06	1.02	3,691,207	23.07	22.08	23.40	28.44	15.67		16.12	6.61b	3.60%	0.84	1.39	
ycharts-com	mxim	-4.38%	22.37		-1.02					28.44	15.67		16.09	6.63b	3.76%		1.39	
zacks	mxim	(-4.36%)	22.38		-1.02	vol.  3,722,507	23.07	22.08		28.44	15.67		14.62	6.91 b	3.59	0.84	1.6	
advfn	ek	1.26	2.42	2.38	0.03	14278996	2.455	2.265										
barchart	ek	+1.26%	2.42	2.38	+0.03	14,435,496	2.46	2.27	2.39	5.95	2.20		0.00	$650.69 m			-1.61	
barrons	ek	1.26%	2.42	2.38	+0.03	14.310m	2.455	2.265				268.50 million		$672.60 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	1.255%	2.420	2.380	0.030	14,278,996	2.455	2.265		5.95	2.20	269.051mil		651.103mil			-3.960	
boston-com	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172						
bostonmerchant	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172						
business-insider	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172						
chron	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172						
cio-com	ek	+1.26%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172		651m				
cnn-money	ek	+1.26%	2.42	2.35	+0.03	14,278,996	2.46	2.27	2.39				nm	$651.1m				
easystockalterts	ek	1.26%	2.42	2.38	+0.03	14278996	2.46	2.27	2.39	5.95	2.20						-3.87	
eresearch-fidelity-com	ek	1.26%	2.4200	2.3800	0.0300	-52.77%	2.4550	2.2650	2.3900	5.9500	2.2000	269,038,000	5.65	$643.00m				
finance-abc7-com	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,796	2.455	2.265	2.390	5.950	2.200	269,038,172						
finance-abc7chicago-com	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,796	2.455	2.265	2.390	5.950	2.200	269,038,172						
financial-content	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,796	2.455	2.265	2.390	5.950	2.200	269,038,172						
finapps-forbes-com	ek	1.3%	$2.42	2.38	0.03	14,278,996	2.45	2.27	2.39	5.95	2.20	269 mil		651 mil	0.0	0.00	-1.66	
finviz	ek	1.26%	2.42			14,278,796			2.39	-59.33%	10.00%	269.04m		651.08m			-3.88	
fool	ek	+1.26%	$2.42	$2.38	0.03	14,151,850	$2.45	$2.27	$2.39	$5.95	$2.20		0.00	$651.07m	16.40%	0.50		
foxbusiness	ek		$2.42		+0.03	14,287,921			$2.39									
google-finance	ek	(1.26%)	2.42	2.38	+0.03	14.28m	2.45	2.27		5.95	2.20	269.05m		651.10m			-3.92	
howthemarketworks	ek	1.255%	2.42	2.38	0.03	14,310,014	2.455	2.265	2.39									
hpcwire	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172						
insidestocks	ek	+1.26%	2.42	2.38	+0.03	14257289	2.46	2.27										
investopedia	ek	+1.26 %	$2.42	2.38	+0.03				2.39									
investorguide	ek	+1.26%	2.42	2.38	+0.03		2.455	2.265		5.95	2.20			651.1m			-3.947	
marketintellisearch	ek	1.26 %	$2.42	$2.38	0.03	14110.40k	$2.46	$2.27	$2.39			269.04m	0.00	0.64b	0.0 %		-3.88	
marketwatch	ek	+1.26%	$2.43	open: 2.38	+0.03	130,011	$2.46	$2.27	$2.39	$5.95	$2.20			$672.60m				
minyanville	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,796	2.455	2.265	2.390	5.950	2.200	269,038,172						
msn-money	ek	+1.26%	2.42	2.38	+0.03	14.28 mil	2.46	2.27	2.39	5.95	2.20	269.04 mil	-0.62	643 mil			-3.95	
nasdaq-com	ek	1.26%	$ 2.42		0.03	14,278,996	$ 2.455	$ 2.265	$ 2.39	$ 5.95	$ 2.20	269,038,000		$ 651,071,960	20.92 %	$0.500000	$ -1.66	
optimum	ek	+1.26%	2.42 ( 4:15 pm edt)	2.38	+0.03	14,278,796	2.46	2.27	2.39	5.95	2.20	269.04m		651.1m	10.33	0.25	-3.87	
paidcontent	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,796	2.455	2.265	2.390	5.950	2.200	269,038,172						
pc-quote	ek	1.26%	2.42	2.38	0.03	14,278,996	2.455	2.265	2.39	5.95	2.25	259,032,438	-0.60836	626,859,000		0.25		
personal-wealth-biz	ek	+1.26%	2.42	2.38		14,287,921	2.455	2.265	2.39	5.95	2.20					0.00	-3.947	
predictwallstreet	ek	-3.77%	2.30		-0.09	1,605,295												
raymond-james	ek	1.26	2.42	2.38	0.03	14,278,996	2.46	2.27	2.42	5.95	2.20						-3.87	
renewable-energy-world	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172						
screamingmedia	ek																	
scroli	ek	%	ek			0												
simple-stock-quotes	ek	+1.26%	last trade: 2.42		change: 0.030													
smartmoney	ek	(1.26%)	2.42	$2.38	0.03	14,278,996	$2.46	$2.26	$2.39	$5.95	$2.20			643,000	0.00%	$0.25		
stocknod	ek	+1.255%	2.420 usd	2.380	+0.0300	14,278,996	2.455	2.265	2.390	5.950	2.200	269,038,172						
stockpickr	ek	1.26%	$2.42 0.03 | 1.26%	2.38	0.03	14.28m	2.46	2.26	2.39	5.95	2.20							
stocksmart	ek	%	$3.265	5.52		584,961	3.35	3.26										
stocktwits	ek	1.46%	2.42		+0.04													
streetinsider-com	ek	1.26%	2.42	$2.38	+0.03	14,278,996	$2.46	$2.27	$2.39	$5.95	$2.20						$-3.87	
thecramerreport	ek		2.39	2.24	+0.06	17864688	2.45	2.20										
thestree	ek	1.26%	$2.42	2.38	0.03	14278796	2.46	2.26	2.39	-5.95	2.2	2.69038172e8		6.26858941e8				
tickerspy	ek	1.26%	$2.42	2.38	+0.03	14,278,996	2.46	2.27	2.39	5.95	2.20		-0.6	642.9m	0.00%	$0.25		
tmx-quotemedia	ek	1.26%	2.420	2.380	0.030	14,287,921	2.455	2.265	2.390	5.950	2.200	269,038,172		651,072,376			-3.92	
updown	ek	1.26%	$2.42	$2.38	$0.03	14,147,134	$2.46	$2.27	$2.39	$5.95	$2.20	269.03b		$627m			-3.92	
wallstreetsurvivor	ek	1.26%	2.42	2.38	0.03	14,310,014	2.46	2.27		5.95	2.20			$643m			-2.56	
yahoo-finance	ek	1.26%	2.42	2.38	0.03	14,278,996	2.46	2.27	2.39	5.95	2.20			651.07m			-3.95	
ycharts-com	ek	+2.09%	2.44		+0.05					5.95	2.20			656.07m	0.00%		-3.87	
zacks	ek	(1.26%)	2.42		0.03	vol.  14,278,996	2.46	2.27		5.95	2.20			643.00 m	0.00	0.00	-2.14	
advfn	hbcp	-1.23	14.46	14.35	-0.18	46494	14.6099	14.35										
barchart	hbcp	-1.23%	14.46	14.35	-0.18	48,900	14.54	14.35	14.64	16.19	12.67		21.58	$116.98 m			+0.62	
barrons	hbcp	1.23%	14.46	14.35	-0.18	46,394	14.61	14.35				7.59 million		$115.20 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-1.230%	14.460	14.350	-0.180	46,494	14.610	14.350		16.19	12.67	8.084mil	20.657	116.893mil			0.700	
boston-com	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
bostonmerchant	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
business-insider	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
chron	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
cio-com	hbcp	-1.23%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896	23.32	117m				
cnn-money	hbcp	-1.23%	14.46	14.35	-0.18	46,494	14.61	14.35	14.64				23.3	$116.9m				
easystockalterts	hbcp	-1.25%	14.46	14.35	-0.18	46494	14.61	14.35	14.64	16.19	12.63		23.32				0.62	
eresearch-fidelity-com	hbcp	-1.23%	14.4600	14.3500	-0.1800	+10.24%	14.6099	14.3500	14.6400	16.1900	12.6700	8,084,000	1.26	$118.35m				
finance-abc7-com	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
finance-abc7chicago-com	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
financial-content	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
finapps-forbes-com	hbcp	-1.2%	$14.46	14.35	-0.18	46,494	14.61	14.35	14.64	16.19	12.67	8 mil	30.1	117 mil	0.0	0.00	0.48	
finviz	hbcp	-1.23%	14.46			46,494			14.64	-10.69%	14.13%	8.08m	23.61	118.29m			0.62	
fool	hbcp	-1.23%	$14.46	$14.35	-0.18	46,494	$14.61	$14.35	$14.64	$16.19	$12.67		23.60	$116.89m				
foxbusiness	hbcp		$14.46		-0.18	46,494			$14.64									
google-finance	hbcp	(-1.09%)	14.48	14.35	-0.16	46,494.00	14.61	14.35		16.19	12.67	8.08m	23.52	117.05m			0.62	
howthemarketworks	hbcp	-1.23%	14.46	14.35	-0.18	46,494	14.6099	14.35	14.64									
hpcwire	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
insidestocks	hbcp	-1.23%	14.46	14.35	-0.18	46494	14.61	14.35										
investopedia	hbcp	-1.23 %	$14.46	14.35	-0.18				14.64									
investorguide	hbcp	-1.23%	14.46	14.46	-0.18		14.6099	14.35		16.19	12.67		23.50	116.9m			0.623	
marketintellisearch	hbcp	-1.23 %	$14.46	$14.35	-0.18	46.20k	$14.61	$14.35	$14.64			8.08m	23.61	0.12b	0.0 %		0.62	
marketwatch	hbcp	-1.09%	$14.46	open: 14.35	-0.16	100	$14.61	$14.35	$14.64	$16.19	$12.67		22.69	$115.20m			0.64	
minyanville	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
msn-money	hbcp	-1.23%	14.46	14.35	-0.18	46,494	14.61	14.35	14.64	16.19	12.67	8.08 mil	24.10	118.35 mil			0.62	
nasdaq-com	hbcp	1.23%	$ 14.46	$ 14.35	0.18	46,494	$ 14.6099	$ 14.35	$ 14.64	$ 16.19	$ 12.67	8,084,000	24.1	$ 116,894,640			$ 0.60	
optimum	hbcp	-1.23%	14.46 ( 3:59 pm edt)	14.35	-0.18	46,494	14.61	14.35	14.64	16.19	12.63	8.08m	23.3	116.9m			0.62	
paidcontent	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
pc-quote	hbcp	-1.23%	14.46	14.35	-0.18	46,494	14.6099	14.35	14.64	16.19	12.63	8,083,997	23.32258	116,895,000				
personal-wealth-biz	hbcp	-1.23%	14.46	14.46	-0.18	46,494	14.6099	14.35	14.64	16.19	12.67		23.50			0.00	0.623	
predictwallstreet	hbcp	-1.23%	14.46		-0.18	46,494												
raymond-james	hbcp	-1.23	14.46	14.35	-0.18	46,494	14.61	14.35	14.46	16.19	12.67		23.32				0.62	
renewable-energy-world	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
screamingmedia	hbcp																	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	-1.23%	last trade: 14.46		change: -0.180								p/e ratio: 23.5					
smartmoney	hbcp	(-1.23%)	14.46	$14.35	-0.18	46,494	$14.61	$14.35	$14.64	$16.19	$12.67			118,300	0.00%	$0.00		
stocknod	hbcp	-1.230%	14.46 usd	14.35	-0.1800	46,494	14.61	14.35	14.64	16.19	12.63	8,083,896						
stockpickr	hbcp	-1.23%	$14.46 -0.18 | -1.23%	14.35	-0.18	46.49k	14.61	14.35	14.64	16.19	12.67							
stocksmart	hbcp	%	$14.85	14.17		600	15.08	14.85										
stocktwits	hbcp	-0.96%	14.50		-0.14													
streetinsider-com	hbcp	1.23%	14.46	$14.35	-0.18	46,494	$14.61	$14.35	$14.64	$16.19	$12.63		23.32				$0.62	
thecramerreport	hbcp		14.64	14.62	+0.18	9427	14.65	14.25										
thestree	hbcp	-1.23%	$14.46	14.35	-0.18	46494	14.61	14.35	14.64	-16.19	12.67	8083896.0		1.16893136e8				
tickerspy	hbcp	-1.23%	$14.46	14.35	-0.18	46,394	14.61	14.35	14.64	16.19	12.67		24.4	118.3m	0.00%	$0.00		
tmx-quotemedia	hbcp	-1.23%	14.460	14.350	-0.180	46,494	14.610	14.350	14.640	16.190	12.670	8,083,896	23.60	116,893,136			0.62	
updown	hbcp	-1.23%	$14.46	$14.35	-$0.18	46,394	$14.61	$14.35	$14.64	$16.19	$12.67	8.08b	23.04	$117m			0.63	
wallstreetsurvivor	hbcp	-1.23%	14.46	14.35	-0.18	46,494	14.61	14.35		16.19	12.67		23.60	$118m			0.62	
yahoo-finance	hbcp	1.23%	14.46	14.46	0.18	46,494	14.61	14.35	14.64	16.19	12.67		23.21	116.88m			0.62	
ycharts-com	hbcp	-0.96%	14.50		-0.14					16.19	12.63		23.39	117.31m	0.00%		0.62	
zacks	hbcp	(-1.23%)	14.46		-0.18	vol.  46,494	14.61	14.35		16.19	12.63		24.4	118.35 m	0.00	0.00	.6	
advfn	cmcsa	-2.30	24.66	25.11	-0.58	17497313	25.13	24.56										
barchart	cmcsa	-2.30%	24.66	25.11	-0.58	32,082,413	25.13	24.56	25.24	27.04	16.45		18.54	$68.21 b	1.8%	$0.45	+1.32	
barrons	cmcsa	2.30%	24.66	25.11	-0.58	17.487m	25.13	24.58				2.82 billion		$68.39 billion	1.82%	$0.11		
bloomberg	cmcsa	-2.298%	24.660	25.110	-0.580	17,497,313	25.130	24.560		27.16	16.76	2,084.368mil	18.132	67,699.770mil	1.669	0.112 regular cash	1.360	
boston-com	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
chron	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-2.30%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723	18.68	51b	1.8	0.45		
cnn-money	cmcsa	-2.30%	24.66	25.11	-0.58	17,477,956	25.13	24.56	25.24				18.7	$51.4b	1.82%			
easystockalterts	cmcsa	-2.39%	24.64	25.11	-0.60	16645326	25.13	24.56	25.24	27.16	16.76		18.67				1.32	
eresearch-fidelity-com	cmcsa	-2.30%	24.6600	25.1100	-0.5800	+29.64%	25.1300	24.5600	25.2400	27.1600	16.7600	2,084,368,000	1.15	$52.61b	$0.112500	10/26/11		
finance-abc7-com	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-2.3%	$24.66	25.11	-0.58	17,497,313	25.13	24.56	25.24	27.16	16.76	2.08 bil	18.7	51 bil	1.8	0.45	1.32	
finviz	cmcsa	-2.30%	24.66			17,493,312			25.24	-8.78%	49.90%	2.77b	19.12	69.82b		0.45	1.32	
fool	cmcsa	-2.42%	$24.63	$25.11	-0.61	16,646,604	$25.13	$24.56	$25.24	$27.16	$16.76		19.00	$68.13b	2.40%	0.45		
foxbusiness	cmcsa		$24.66		-0.58	17,515,143			$25.24									
google-finance	cmcsa	(-2.42%)	24.63	25.11	-0.61	17.50m	25.13	24.56		27.16	16.76	2.76b	18.64	67.91b	1.83	0.11	1.32	
howthemarketworks	cmcsa	-2.298%	24.66	25.11	-0.58	17,453,798	25.13	24.56	25.24									
hpcwire	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-2.30%	24.66	25.11	-0.58	31265395	25.13	24.56					price earnings ratio: 17.87					
investopedia	cmcsa	-2.46 %	$24.62	25.11	-0.62				25.24									
investorguide	cmcsa	-2.30%	24.66	25.11	-0.58		25.13	24.56		27.16	16.76		19.12	68.214b			1.32	
marketintellisearch	cmcsa	-2.42 %	$24.63	$25.07	-0.61	17306.10k	$25.13	$24.56	$25.24			2766.20m	19.12	69.82b	1.78 %		1.32	
marketwatch	cmcsa	-2.30%	$24.86	open: 25.11	-0.58	121,498	$25.13	$24.58	$25.24	$27.16	$16.76		18.63	$68.39b	1.82%	0.11	1.32	
minyanville	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-2.30%	24.66	25.11	-0.58	17.5 mil	25.13	24.56	25.24	27.16	16.76	2.77 bil	18.68	69.2 bil	1.78%	0.45	1.32	
nasdaq-com	cmcsa	2.3%	$ 24.66	$ 25.07	0.58	17,497,313	$ 25.13	$ 24.56	$ 25.24	$ 27.16	$ 16.76	2,084,368,000	18.68	$ 51,400,514,880	1.78 %	$0.450000	$ 1.32	
optimum	cmcsa	-2.38%	24.64 ( 4:00 pm edt)	25.11	-0.60	16,667,807	25.13	24.56	25.24	27.16	16.76	2.08b	18.7	51.4b	1.83	0.45	1.32	
paidcontent	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-2.30%	24.66	25.11	-0.58	17,605,810	25.13	24.56	25.24	27.16	16.76	2,115,641,930	18.96212	52,171,730,000		0.1125		
personal-wealth-biz	cmcsa	-2.30%	24.66	25.11	-0.58	17,511,144	25.13	24.56	25.24	27.16	16.76		19.12		1.65	0.416	1.32	
predictwallstreet	cmcsa	-2.30%	24.66		-0.58	17,497,313												
raymond-james	cmcsa	-2.30	24.66	25.11	-0.58	17,497,313	25.13	24.56	24.66	27.16	16.76		18.68				1.32	
renewable-energy-world	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa																	
scroli	cmcsa	-2.42%	cmcsa 24.63	25.11	-0.61	15,102,009	25.13	24.56	25.24	27.16	16.76		18.64				1.32	
simple-stock-quotes	cmcsa	-2.30%	last trade: 24.66		change: -0.580								p/e ratio: 19.12					
smartmoney	cmcsa	(-2.30%)	24.66	$25.11	-0.58	17,497,313	$25.13	$24.56	$25.24	$27.16	$16.76			52,609,400	1.78%	$0.11		
stocknod	cmcsa	-2.298%	24.66 usd	25.11	-0.5800	17,453,798	25.13	24.56	25.24	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-2.30%	$24.66 -0.58 | -2.30%	25.11	-0.58	17.49m	25.13	24.56	25.24	27.16	16.76							
stocksmart	cmcsa	%	$24.45	22.03		2,192,917	25.17	24.385										
stocktwits	cmcsa	-2.38%	24.64		-0.60													
streetinsider-com	cmcsa	2.38%	24.64	$25.11	-0.6	16,645,326	$25.13	$24.56	$25.24	$27.16	$16.76		18.67				$1.32	
thecramerreport	cmcsa		25.24	25.02	+0.21	17148396	25.38	24.90										
thestree	cmcsa	-2.3%	$24.66	25.11	-0.58	17493340	25.13	24.56	25.24	-27.16	16.76	2.766194956e9		5.2171724107e10				
tickerspy	cmcsa	-2.30%	$24.66	25.11	-0.58	17,497,313	25.13	24.56	25.24	27.16	16.76		19.1	69.8b	1.78%	$0.11		
tmx-quotemedia	cmcsa	-2.30%	24.660	25.110	-0.580	17,515,243	25.130	24.560	25.240	27.160	16.760	2,766,194,956	19.10	68,214,367,615	1.783	0.113 usd	1.32	
updown	cmcsa	-2.30%	$24.66	$25.07	-$0.58	17,486,974	$25.13	$24.56	$25.24	$27.16	$16.76	2766.19b	18.84	$69.23b			1.33	
wallstreetsurvivor	cmcsa	-2.30%	24.66	25.11	-0.58	17,453,798	25.13	24.56		27.16	16.76		19.10	$53b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	2.30%	24.66	25.11	0.58	17,493,313	25.13	24.56	25.24	27.16	16.76		18.68	68.21b	1.80%	0.45	1.32	
ycharts-com	cmcsa	-2.38%	24.64		-0.60					27.16	16.76		18.67	68.16b	1.84%		1.32	
zacks	cmcsa	(-2.30%)	24.66		-0.58	vol.  17,481,929	25.13	24.56		27.16	16.76		18.7	69.82 b	1.78	0.45	1.35	
advfn	safm	-2.48	44.9	45.78	-1.14	327406	45.78	44.23										
barchart	safm	-2.48%	44.90	45.78	-1.14	483,411	45.78	44.23	46.04	49.47	37.88		21.03	$993.19 m	1.47%	$0.68	+1.37	
barrons	safm	2.48%	44.90	45.78	-1.14	326,706	45.78	44.23				21.63 million		$1.04 billion	1.51%	$0.17		
bloomberg	safm	-2.476%	44.900	45.780	-1.140	327,406	45.780	44.230		49.47	38.17	22.139mil	28.968	994.052mil	1.470	0.170 regular cash	1.550	
boston-com	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
bostonmerchant	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
business-insider	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
chron	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
cio-com	safm	-2.48%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240	32.07	994m	1.5	0.68		
cnn-money	safm	-2.50%today&rsquo;s change	44.89data as of 3:59pm et	45.78	-1.15	294,662	45.78	44.23	46.04				32.1	$993.8m	1.51%			
easystockalterts	safm	-2.49%	44.90	45.78	-1.14	327206	45.78	44.23	46.04	49.48	38.17		32.07				1.40	
eresearch-fidelity-com	safm	-2.48%	44.9000	45.7800	-1.1400	-5.40%	45.7800	44.2300	46.0400	49.4700	38.1700	22,139,000	24.94	$1.02b	$0.170000	05/24/11		
finance-abc7-com	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
finance-abc7chicago-com	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
financial-content	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
finapps-forbes-com	safm	-2.5%	$44.90	45.78	-1.14	327,406	45.78	44.23	46.04	49.47	38.17	22 mil	32.8	994 mil	1.5	0.68	1.37	
finviz	safm	-2.48%	44.90			327,406			46.04	-9.24%	18.52%	22.14m	33.85	1.02b		0.68	1.36	
fool	safm	-2.48%	$44.90	$45.78	-1.14	327,406	$45.78	$44.23	$46.04	$49.47	$38.17		33.00	$994.05m	1.30%	0.68		
foxbusiness	safm		$44.90		-1.14	333,755			$46.04									
google-finance	safm	(-2.48%)	44.90	45.78	-1.14	327,406.00	45.78	44.23		49.47	38.17	22.14m	32.95	994.05m	1.51	0.17	1.36	
howthemarketworks	safm	-2.476%	44.9	45.78	-1.14	327,206	45.78	44.23	46.04									
hpcwire	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
insidestocks	safm	-2.48%	44.90	45.78	-1.14	450667	45.78	44.23					price earnings ratio: 20.41					
investopedia	safm	-2.48 %	$44.90	45.78	-1.14				46.04									
investorguide	safm	-2.48%	44.90	45.63	-1.14		45.78	44.23		49.47	38.17		32.06	994.0m			1.436	
marketintellisearch	safm	-2.48 %	$44.90	$45.78	-1.14	324.50k	$45.78	$44.23	$46.04			22.14m	33.85	1.02b	1.48 %		1.36	
marketwatch	safm	-2.48%	$44.92	open: 45.78	-1.14	7,049	$45.78	$44.23	$46.04	$49.47	$38.17		31.10	$1.04b	1.51%	0.17	1.44	
minyanville	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
msn-money	safm	-2.48%	44.90	45.78	-1.14	327,406	45.78	44.23	46.04	49.47	38.17	22.14 mil	31.40	1.02 bil	1.48%	0.68	1.36	
nasdaq-com	safm	2.48%	$ 44.90	$ 45.78	1.14	327,406	$ 45.78	$ 44.23	$ 46.04	$ 49.47	$ 38.17	22,139,000	32.77	$ 994,041,100	1.48 %	$0.680000	$ 1.37	
optimum	safm	-2.48%	44.90 ( 4:00 pm edt)	45.78	-1.14	327,206	45.78	44.23	46.04	49.48	38.17	22.14m	32.1	994.1m	1.51	0.68	1.40	
paidcontent	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
pc-quote	safm	-2.48%	44.9	45.78	-1.14	331,183	45.78	44.23	46.04	49.48	38.17	22,809,579	32.34965	1,024,150,000		0.17		
personal-wealth-biz	safm	-2.48%	44.90	45.63	-1.14	333,755	45.78	44.23	46.04	49.47	38.17		32.06		1.43	0.66	1.436	
predictwallstreet	safm	-2.48%	44.90		-1.14	327,406												
raymond-james	safm	-2.48	44.90	45.78	-1.14	327,406	45.78	44.23	44.90	49.47	38.17		32.54				1.38	
renewable-energy-world	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
screamingmedia	safm																	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-2.48%	last trade: 44.90		change: -1.140								p/e ratio: 32.06					
smartmoney	safm	(-2.48%)	44.90	$45.78	-1.14	327,406	$45.78	$44.23	$46.04	$49.47	$38.17			1,019,300	1.48%	$0.17		
stocknod	safm	-2.476%	44.90 usd	45.78	-1.140	327,206	45.78	44.23	46.04	49.48	38.17	22,139,240						
stockpickr	safm	-2.48%	$44.90 -1.14 | -2.48%	45.78	-1.14	327.41k	45.78	44.23	46.04	49.47	38.17							
stocksmart	safm	%	$43.6	40.07		81,290	44	43.325										
stocktwits	safm	-2.48%	44.90		-1.14													
streetinsider-com	safm	2.48%	44.90	$45.78	-1.14	327,206	$45.78	$44.23	$46.04	$49.48	$38.17		32.07				$1.40	
thecramerreport	safm		46.04	45.45	-0.22	135786	46.66	45.45										
thestree	safm	-2.48%	$44.9	45.78	-1.14	327406	45.78	44.23	46.04	-49.47	38.17	2.213924e7		1.024161242e9				
tickerspy	safm	-2.48%	$44.90	45.78	-1.14	327,406	45.78	44.23	46.04	49.47	38.17		32.2	1.0b	1.48%	$0.17		
tmx-quotemedia	safm	-2.48%	44.900	45.780	-1.140	333,755	45.780	44.230	46.040	49.470	38.170	22,139,240	32.90	994,051,876	1.477	0.170 usd	1.40	
updown	safm	-2.48%	$44.90	$45.78	-$1.14	326,706	$45.78	$44.23	$46.04	$49.47	$38.17	22.13b	29.35	$1.02b			1.58	
wallstreetsurvivor	safm	-2.48%	44.90	45.78	-1.14	327,206	45.78	44.23		49.47	38.17		32.90	$1b	1.50%	0.62 -	6.07	
yahoo-finance	safm	2.48%	44.90	45.63	1.14	327,406	45.78	44.23	46.04	49.47	38.17		31.27	994.04m	1.40%	0.68	1.44	
ycharts-com	safm	-2.48%	44.90		-1.14					49.48	38.17		31.18	993.19m	1.54%		1.44	
zacks	safm	(-2.48%)	44.90		-1.14	vol.  327,406	45.78	44.23		49.48	38.17		20.93	1.02 b	1.48	0.68	2.2	
advfn	ep	0.58	20.92	20.65	0.12	9971757	21.13	20.38										
barchart	ep	+0.58%	20.92	20.65	+0.12	9,971,757	21.13	20.38	20.80	21.53	10.94		21.96	$14.74 b	0.19%	$0.04	+0.57	
barrons	ep	0.58%	20.92	20.65	+0.12	9.955m	21.13	20.38				762.00 million		$15.93 billion	0.19%	$0.01		
bloomberg	ep	0.577%	20.920	20.650	0.120	9,971,757	21.130	20.380		21.54	10.97	768.967mil	30.765	16,086.790mil	0.191	0.010 regular cash	0.680	
boston-com	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
bostonmerchant	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
business-insider	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
chron	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
cio-com	ep	+0.58%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144	36.07	16b	0.2	0.04		
cnn-money	ep	+0.58%	20.92	20.65	+0.12	9,969,457	21.13	20.38	20.80				36.1	$16.1b	0.19%			
easystockalterts	ep	0.58%	20.92	20.65	+0.12	9971757	21.13	20.38	20.80	21.54	10.97		36.07				0.58	
eresearch-fidelity-com	ep	0.58%	20.9200	20.6500	0.1200	+63.01%	21.1300	20.3800	20.8000	21.5400	10.9700	768,967,000	2.15	$15.99b	$0.010000	10/03/11		
finance-abc7-com	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
finance-abc7chicago-com	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
financial-content	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
finapps-forbes-com	ep	0.6%	$20.92	20.65	0.12	9,971,757	21.13	20.38	20.80	21.54	10.97	769 mil	36.7	16 bil	0.2	0.04	0.57	
finviz	ep	0.58%	20.92			9,969,457			20.80	-2.83%	91.21%	768.97m	36.70	16.09b		0.04	0.57	
fool	ep	+0.58%	$20.92	$20.65	0.12	9,969,457	$21.13	$20.38	$20.80	$21.54	$10.97		35.70	$16.09b	0.40%	0.04		
foxbusiness	ep		$20.92		+0.12	9,972,007			$20.80									
google-finance	ep	(0.58%)	20.92	20.65	+0.12	9.97m	21.13	20.38		21.54	10.97	768.97m	36.92	16.09b	0.19	0.01	0.57	
howthemarketworks	ep	0.577%	20.92	20.65	0.12	9,955,707	21.13	20.38	20.8									
hpcwire	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
insidestocks	ep	+0.58%	20.92	20.65	+0.12	9958057	21.13	20.38					price earnings ratio: 22.26					
investopedia	ep	+0.58 %	$20.92	20.65	+0.12				20.80									
investorguide	ep	+0.58%	20.92	20.65	+0.12		21.13	20.38		21.54	10.97		37.01	16.087b			0.562	
marketintellisearch	ep	0.58 %	$20.92	$20.65	0.12	9851.20k	$21.13	$20.38	$20.80			768.97m	36.49	15.99b	0.19 %		0.57	
marketwatch	ep	+0.58%	$20.92	open: 20.65	+0.12	22,876	$21.13	$20.38	$20.80	$21.54	$10.97		39.77	$15.93b	0.19%	0.01	0.53	
minyanville	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
msn-money	ep	+0.58%	20.92	20.65	+0.12	9.97 mil	21.13	20.38	20.80	21.54	10.97	768.97 mil	36.70	15.99 bil	0.19%	0.04	0.57	
nasdaq-com	ep	0.58%	$ 20.92		0.12	9,971,757	$ 21.13	$ 20.38	$ 20.80	$ 21.54	$ 10.97	768,967,000	36.7	$ 16,086,789,640	0.19 %	$0.040000	$ 0.57	
optimum	ep	+0.58%	20.92 ( 4:15 pm edt)	20.65	+0.12	9,971,757	21.13	20.38	20.80	21.54	10.97	768.97m	36.1	16.1b	0.19	0.04	0.58	
paidcontent	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
pc-quote	ep	0.58%	20.92	20.65	0.12	9,971,757	21.13	20.38	20.8	21.54	10.97	758,674,904	36.21053	15,871,479,000		0.01		
personal-wealth-biz	ep	+0.58%	20.92	20.65		9,972,007	21.13	20.38	20.80	21.54	10.97		37.01		0.19	0.04	0.562	
predictwallstreet	ep	-0.02%	20.80		-0.01	3,396,848												
raymond-james	ep	0.58	20.92	20.65	0.12	9,971,757	21.13	20.38	20.92	21.54	10.97		36.07				0.58	
renewable-energy-world	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
screamingmedia	ep																	
scroli	ep	0.58%	ep 20.92	20.65	0.12	8,630,861	21.13	20.38	20.80	21.54	10.97		36.92				0.57	
simple-stock-quotes	ep	+0.58%	last trade: 20.92		change: 0.120								p/e ratio: 37.01					
smartmoney	ep	(0.58%)	20.92	$20.65	0.12	9,971,757	$21.13	$20.38	$20.80	$21.54	$10.97			15,994,500	0.19%	$0.01		
stocknod	ep	+0.5769%	20.92 usd	20.65	+0.1200	9,971,757	21.13	20.38	20.80	21.01	10.97	768,967,144						
stockpickr	ep	0.58%	$20.92 0.12 | 0.58%	20.62	0.12	9.97m	21.13	20.38	20.80	21.54	10.97							
stocksmart	ep	%	$20.65	13.7		1,009,434	21.28	20.58										
stocktwits	ep	0.58%	20.92		+0.12													
streetinsider-com	ep	0.58%	20.92	$20.65	+0.12	9,971,757	$21.13	$20.38	$20.80	$21.54	$10.97		36.07				$0.58	
thecramerreport	ep		20.80	20.62	+0.16	4955623	20.855	20.41										
thestree	ep	0.58%	$20.92	20.62	0.12	9969457	21.13	20.38	20.8	-21.54	10.97	7.68967144e8		1.5871481852e10				
tickerspy	ep	0.58%	$20.92	20.65	+0.12	9,971,757	21.13	20.38	20.80	21.54	10.97		36.5	15.8b	0.19%	$0.01		
tmx-quotemedia	ep	0.58%	20.920	20.650	0.120	9,972,007	21.130	20.380	20.800	21.540	10.970	768,967,144	35.90	16,086,792,652	0.191	0.010 usd	0.58	
updown	ep	0.58%	$20.92	$20.65	$0.12	9,945,851	$21.13	$20.38	$20.80	$21.54	$10.97	768.96b	35.89	$15.87b			0.58	
wallstreetsurvivor	ep	0.58%	20.92	20.65	0.12	9,955,707	21.13	20.38		21.54	10.97		35.90	$16b	0.20%	0.04 -	1.00	
yahoo-finance	ep	0.58%	20.92	20.65	0.12	9,971,757	21.13	20.38	20.80	21.54	10.97		37.22	16.09b	0.20%	0.04	0.56	
ycharts-com	ep	+0.58%	20.92		+0.12					21.54	10.97		36.70	14.74b	0.20%		0.57	
zacks	ep	(0.58%)	20.92		0.12	vol.  9,971,757	21.13	20.38		21.54	10.97		22.13	15.99 b	0.19	0.04	.94	
advfn	sumr	-3.24	8.37	8.63	-0.28	53291	8.66	8.33										
barchart	sumr	-3.24%	8.37	8.60	-0.28	91,886	8.66	8.33	8.65	9.48	6.26		18.55	$132.75 m			+0.36	
barrons	sumr	3.24%	8.37	8.63	-0.28	53,291	8.66	8.33				16.41 million		$151.86 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-3.237%	8.370	8.630	-0.280	53,291	8.660	8.330		9.48	6.26	17.475mil	19.929	146.268mil			0.420	
boston-com	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
bostonmerchant	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
business-insider	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
chron	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
cio-com	sumr	-3.24%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237	23.25	146m				
cnn-money	sumr	-3.24%today&rsquo;s change	8.37data as of 3:59pm et	8.63	-0.28	41,694	8.66	8.33	8.65				23.3	$146.3m				
easystockalterts	sumr	-3.24%	8.37	8.63	-0.28	52891	8.66	8.33	8.65	9.48	6.26		23.25				0.36	
eresearch-fidelity-com	sumr	-3.24%	8.3700	8.6300	-0.2800	+8.13%	8.6600	8.3300	8.6500	9.4800	6.2600	17,475,000	10.79	$151.16m				
finance-abc7-com	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
financial-content	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-3.2%	$8.37	8.63	-0.28	53,291	8.66	8.33	8.65	9.48	6.26	17 mil	23.2	146 mil	0.0	0.00	0.36	
finviz	sumr	-3.24%	8.37			53,291			8.65	-11.71%	33.71%	17.48m	24.03	151.20m			0.36	
fool	sumr	-3.24%	$8.37	$8.63	-0.28	53,291	$8.66	$8.33	$8.65	$9.48	$6.26		24.20	$146.27m				
foxbusiness	sumr		$8.37		-0.28	55,330			$8.65									
google-finance	sumr	(-3.24%)	8.37	8.63	-0.28	53,291.00	8.66	8.33		9.48	6.26	17.48m	23.17	146.27m			0.36	
howthemarketworks	sumr	-3.237%	8.37	8.63	-0.28	52,891	8.66	8.33	8.65									
hpcwire	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
insidestocks	sumr	-3.24%	8.37	8.60	-0.28	55330	8.66	8.33					price earnings ratio: 17.81					
investopedia	sumr	-3.24 %	$8.37	8.63	-0.28				8.65									
investorguide	sumr	-3.24%	8.37	8.63	-0.28		8.66	8.33		9.48	6.26		24.03	146.3m			0.36	
marketintellisearch	sumr	-3.24 %	$8.37	$8.63	-0.28	27.10k	$8.66	$8.33	$8.65			17.48m	24.03	0.15b	0.0 %		0.36	
marketwatch	sumr	-3.24%	$8.37	open: 8.63	-0.28	2,671	$8.66	$8.33	$8.65	$9.48	$6.26		23.47	$151.86m			0.36	
minyanville	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
msn-money	sumr	-3.24%	8.37	8.63	-0.28	53,291	8.66	8.33	8.65	9.48	6.26	17.48 mil	23.91	151.16 mil			0.36	
nasdaq-com	sumr	3.24%	$ 8.37	$ 8.63	0.28	53,291	$ 8.66	$ 8.33	$ 8.65	$ 9.48	$ 6.26	17,475,000	23.25	$ 146,265,750			$ 0.36	
optimum	sumr	-3.24%	8.37 ( 4:00 pm edt)	8.63	-0.28	52,891	8.66	8.33	8.65	9.48	6.26	17.48m	23.2	146.3m			0.36	
paidcontent	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
pc-quote	sumr	-3.24%	8.37	8.63	-0.28	55,330	8.66	8.33	8.65	9.48	6.26	18,205,735	24.91429	152,382,000				
personal-wealth-biz	sumr	-3.24%	8.37	8.63	-0.28	55,330	8.66	8.33	8.65	9.48	6.26		24.03			0.00	0.36	
predictwallstreet	sumr	-3.24%	8.37		-0.28	53,291												
raymond-james	sumr	-3.24	8.37	8.63	-0.28	53,291	8.66	8.33	8.37	9.48	6.26		21.46				0.39	
renewable-energy-world	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
screamingmedia	sumr																	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	-3.24%	last trade: 8.37		change: -0.280								p/e ratio: 24.03					
smartmoney	sumr	(-3.24%)	8.37	$8.63	-0.28	53,291	$8.66	$8.33	$8.65	$9.48	$6.26			151,200	0.00%	$0.00		
stocknod	sumr	-3.237%	8.370 usd	8.630	-0.2800	52,891	8.660	8.330	8.650	9.480	6.260	17,475,237						
stockpickr	sumr	-3.24%	$8.37 -0.28 | -3.24%	8.63	-0.28	53.29k	8.66	8.33	8.65	9.48	6.26							
stocksmart	sumr	%	$8.1	7.72		6,766	8.24	7.9										
stocktwits	sumr	-3.12%	8.38		-0.27													
streetinsider-com	sumr	3.24%	8.37	$8.63	-0.28	52,891	$8.66	$8.33	$8.65	$9.48	$6.26		23.25				$0.36	
thecramerreport	sumr		8.65	8.74	-0.07	28863	8.74	8.51										
thestree	sumr	-3.24%	$8.37	8.63	-0.28	53291	8.66	8.33	8.65	-9.48	6.26	1.7475237e7		1.52384067e8				
tickerspy	sumr	-3.24%	$8.37	8.63	-0.28	53,291	8.66	8.33	8.65	9.48	6.26		24.7	150.2m	0.00%	$0.00		
tmx-quotemedia	sumr	-3.24%	8.370	8.630	-0.280	55,330	8.660	8.330	8.650	9.480	6.260	17,475,237	24.00	146,267,734			0.36	
updown	sumr	-3.24%	$8.37	$8.63	-$0.28	53,291	$8.66	$8.33	$8.65	$9.48	$6.26	17.47b	22.65	$152m			0.39	
wallstreetsurvivor	sumr	-3.24%	8.37	8.63	-0.28	52,891	8.66	8.33		9.48	6.26		24.00	$151m			0.40	
yahoo-finance	sumr	3.24%	8.37	8.63	0.28	53,291	8.66	8.33	8.65	9.48	6.26		23.25	146.27m			0.36	
ycharts-com	sumr	-3.12%	8.38		-0.27					9.48	6.26		23.28	132.91m	0.00%		0.36	
zacks	sumr	(-3.24%)	8.37		-0.28	vol.  54,398	8.66	8.33		9.48	6.26		18.4	151.16 m	0.00	0.00	.47	
advfn	aray	-5.66	7.15	7.44	-0.429	1970961	7.44	7.06										
barchart	aray	-5.67%	7.15	7.44	-0.43	3,871,231	7.44	7.06	7.58	11.16	5.85		105.50	$429.57 m			+0.05	
barrons	aray	5.66%	7.15	7.44	-0.429	1.971m	7.44	7.06				60.19 million		$590.03 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	-5.660%	7.150	7.440	-0.429	1,970,961	7.440	7.060		11.16	5.85	69.415mil	143.000	496.318mil			0.050	
boston-com	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
bostonmerchant	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
business-insider	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
chron	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
cio-com	aray	-5.66%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187	119.17	430m				
cnn-money	aray	-5.66%	7.15	7.44	-0.429	1,970,961	7.44	7.06	7.58				119.2	$430.1m				
easystockalterts	aray	-5.78%	7.15	7.44	-0.43	1970961	7.44	7.06	7.58	11.16	5.85		119.17				0.06	
eresearch-fidelity-com	aray	-5.66%	7.1500	7.4400	-0.4290	+14.31%	7.4400	7.0600	7.5790	11.1600	5.8500	60,155,000	7.87	$455.91m				
finance-abc7-com	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
financial-content	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
finapps-forbes-com	aray	-5.7%	$7.15	7.44	-0.43	1,970,961	7.44	7.06	7.58	11.16	5.85	69 mil	143.0	496 mil	0.0	0.00	0.05	
finviz	aray	-5.67%	7.15			1,970,961			7.58	-35.93%	22.22%	60.16m	178.75	430.14m			0.04	
fool	aray	-5.66%	$7.15	$7.44	-0.43	1,970,961	$7.44	$7.06	$7.58	$11.16	$5.85		140.70	$430.11m				
foxbusiness	aray		$7.15		-0.43	1,973,229			$7.58									
google-finance	aray	(-5.66%)	7.15	7.44	-0.43	1.97m	7.44	7.06		11.16	5.85	60.16m	161.73	430.11m			0.04	
howthemarketworks	aray	-5.66%	7.15	7.44	-0.429	1,960,631	7.44	7.06	7.579									
hpcwire	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
insidestocks	aray	-5.67%	7.15	7.44	-0.43	1973229	7.44	7.06					price earnings ratio: 143.00					
investopedia	aray	-5.67 %	$7.15	7.44	-0.43				7.58									
investorguide	aray	-5.66%	7.15	7.42	-0.429		7.44	7.06		11.16	5.85		132.96	430.1m			0.057	
marketintellisearch	aray	-5.67 %	$7.15	$7.42	-0.43	1944.10k	$7.44	$7.06	$7.58			60.16m	189.50	0.46b	0.0 %		0.04	
marketwatch	aray	-5.66%	$7.15	open: 7.44	-0.43	14,357	$7.44	$7.06	$7.58	$11.16	$5.85		129.06	$590.03m			0.06	
minyanville	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
msn-money	aray	-5.66%	7.15	7.44	-0.43	1.97 mil	7.44	7.06	7.58	11.16	5.85	60.16 mil	119.17	455.92 mil			0.04	
nasdaq-com	aray	5.66%	$ 7.15	$ 7.44	0.429	1,970,961	$ 7.44	$ 7.06	$ 7.579	$ 11.16	$ 5.85	69,920,000	143	$ 499,928,000			$ 0.05	
optimum	aray	-5.66%	7.15 ( 4:30 pm edt)	7.44	-0.43	1,970,961	7.44	7.06	7.58	11.16	5.85	60.16m	119.2	430.1m			0.06	
paidcontent	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
pc-quote	aray	-5.67%	7.15	7.44	-0.43	1,970,961	7.44	7.06	7.579	11.16	5.85	81,938,825	140.66667	585,863,000				
personal-wealth-biz	aray	-5.66%	7.15	7.42	-0.429	1,973,229	7.44	7.06	7.579	11.16	5.85		132.96			0.00	0.057	
predictwallstreet	aray	-5.66%	7.15		-0.43	1,970,961												
raymond-james	aray	-5.66	7.15	7.44	-0.43	1,970,961	7.44	7.06	7.15	11.16	5.85		119.17				0.06	
renewable-energy-world	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
screamingmedia	aray																	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	-5.66%	last trade: 7.15		change: -0.429								p/e ratio: 132.96					
smartmoney	aray	(-5.66%)	7.15	$7.44	-0.43	1,970,961	$7.44	$7.06	$7.58	$11.16	$5.85			455,900	0.00%	$0.00		
stocknod	aray	-5.660%	7.150 usd	7.440	-0.4290	1,970,961	7.440	7.060	7.579	11.16	5.850	60,155,187						
stockpickr	aray	-5.66%	$7.15 -0.43 | -5.66%	7.44	-0.43	1.97m	7.44	7.06	7.58	11.16	5.85							
stocksmart	aray	%	$7.3	6.79		67,193	7.5	7.28										
stocktwits	aray	-5.61%	7.16		-0.42													
streetinsider-com	aray	5.67%	7.15	$7.44	-0.43	1,970,961	$7.44	$7.06	$7.58	$11.16	$5.85		119.17				$0.06	
thecramerreport	aray		7.579	8.085	-0.861	1857646	8.15	7.57										
thestree	aray	-5.66%	$7.15	7.44	-0.43	1970961	7.44	7.06	7.58	-11.16	5.85	6.0155187e7		5.07709778e8				
tickerspy	aray	-5.66%	$7.15	7.44	-0.43	1,970,961	7.44	7.06	7.58	11.16	5.85		126.3	455.8m	0.00%	$0.00		
tmx-quotemedia	aray	-5.66%	7.150	7.440	-0.429	1,973,229	7.440	7.060	7.579	11.160	5.850	60,155,187	126.30	430,109,587			0.06	
updown	aray	-5.67%	$7.15	$7.44	-$0.43	1,959,031	$7.44	$7.06	$7.58	$11.16	$5.85	60.15b	150.13	$508m			0.06	
wallstreetsurvivor	aray	-5.66%	7.15	7.44	-0.43	1,960,631	7.44	7.06		11.16	5.85		126.30	$456m			0.05	
yahoo-finance	aray	5.66%	7.15	7.42	0.43	1,970,961	7.44	7.06	7.58	11.16	5.85		125.44	430.11m			0.06	
ycharts-com	aray	-5.59%	7.16		-0.42					11.16	5.85		119.25	429.87m	0.00%		0.06	
zacks	aray	(-5.67%)	7.15		-0.43	vol.  1,970,961	7.44	7.06		11.16	5.85		94.74	526.10 m	0.00	0.00	.08	
advfn	orcl	-4.46	30.71	31.81	-1.435	42540028	31.84	30.62										
barchart	orcl	-4.48%	30.71	31.81	-1.44	70,937,672	31.84	30.62	32.15	36.44	21.51		15.19	$155.41 b	0.75%	$0.24	+1.67	
barrons	orcl	4.46%	30.71	31.81	-1.435	42.502m	31.84	30.62				5.13 billion		$164.88 billion	0.78%	$0.06		
bloomberg	orcl	-4.464%	30.710	31.810	-1.435	42,427,283	31.840	30.620		36.50	21.66	5,065.515mil	17.362	155,663.300mil	0.709	0.060 regular cash	1.770	
boston-com	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
business-insider	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
chron	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
cio-com	orcl	-4.46%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000	18.39	156b	0.7	0.24		
cnn-money	orcl	-4.46%	30.71	31.81	-1.44	42,498,714	31.84	30.62	32.15				18.4	$155.6b	0.78%			
easystockalterts	orcl	-4.53%	30.71	31.81	-1.44	42464271	31.84	30.62	32.15	36.50	21.66		18.39				1.67	
eresearch-fidelity-com	orcl	-4.46%	30.7100	31.8100	-1.4350	+30.46%	31.8400	30.6200	32.1450	36.5000	21.6600	5,065,515,000	0.93	$162.83b	$0.060000	08/03/11		
finance-abc7-com	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
financial-content	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	-4.5%	$30.71	31.81	-1.43	42,540,028	31.84	30.62	32.15	36.50	21.66	5.07 bil	18.4	156 bil	0.8	0.24	1.67	
finviz	orcl	-4.48%	30.71			42,527,364			32.15	-15.72%	42.76%	5.07b	19.37	162.86b		0.24	1.66	
fool	orcl	-4.46%	$30.71	$31.81	-1.43	42,530,048	$31.84	$30.62	$32.15	$36.50	$21.66		19.50	$155.56b	0.80%	0.24		
foxbusiness	orcl		$30.71		-1.44	42,680,064			$32.14									
google-finance	orcl	(-4.46%)	30.71	31.81	-1.44	42.54m	31.84	30.62		36.50	21.66	5.07b	18.46	155.56b	0.78	0.06	1.66	
howthemarketworks	orcl	-4.464%	30.71	31.81	-1.435	42,474,813	31.84	30.62	32.145									
hpcwire	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
insidestocks	orcl	-4.48%	30.71	31.81	-1.44	69189844	31.84	30.62					price earnings ratio: 13.83					
investopedia	orcl	-4.45 %	$30.72	31.81	-1.43				32.15									
investorguide	orcl	-4.46%	30.71	31.82	-1.435		31.84	30.62		36.50	21.66		19.25	155.6b			1.67	
marketintellisearch	orcl	-4.48 %	$30.71	$31.81	-1.44	42095.10k	$31.84	$30.62	$32.15			5065.52m	19.37	162.86b	0.75 %		1.66	
marketwatch	orcl	-4.46%	$30.70	open: 31.81	-1.44	193,227	$31.84	$30.62	$32.15	$36.50	$21.66		18.55	$164.88b	0.78%	0.06	1.66	
minyanville	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
msn-money	orcl	-4.46%	30.71	31.81	-1.44	42.54 mil	31.84	30.62	32.15	36.50	21.66	5.07 bil	18.39	162.83 bil	0.75%	0.24	1.66	
nasdaq-com	orcl	4.46%	$ 30.71	$ 31.81	1.435	42,540,028	$ 31.84	$ 30.62	$ 32.145	$ 36.50	$ 21.66	5,060,516,000	18.39	$ 155,408,446,360	0.75 %	$0.240000	$ 1.67	
optimum	orcl	-4.46%	30.71 ( 4:00 pm edt)	31.81	-1.44	42,464,833	31.84	30.62	32.15	36.50	21.66	5.07b	18.4	155.6b	0.78	0.24	1.67	
paidcontent	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
pc-quote	orcl	-4.48%	30.71	31.81	-1.44	42,680,064	31.84	30.62	32.145	36.50	21.66	5,312,934,875	19.28743	163,160,230,000		0.06		
personal-wealth-biz	orcl	-4.46%	30.71	31.82	-1.435	42,677,380	31.84	30.62	32.145	36.50	21.66		19.25		0.68	0.22	1.67	
predictwallstreet	orcl	-4.46%	30.71		-1.44	42,540,028												
raymond-james	orcl	-4.46	30.71	31.81	-1.44	44,209,070	31.84	30.62	30.71	36.50	21.66		18.17				1.69	
renewable-energy-world	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
screamingmedia	orcl																	
scroli	orcl	-4.46%	orcl 30.71	31.81	-1.44	36,851,510	31.84	30.62	32.15	36.50	21.66		18.46				1.66	
simple-stock-quotes	orcl	-4.46%	last trade: 30.71		change: -1.435								p/e ratio: 19.25					
smartmoney	orcl	(-4.46%)	30.71	$31.81	-1.44	42,540,028	$31.84	$30.62	$32.14	$36.50	$21.66			162,831,000	0.75%	$0.06		
stocknod	orcl	-4.464%	30.71 usd	31.81	-1.435	42,474,813	31.84	30.62	32.15	36.50	21.66	5,065,515,000						
stockpickr	orcl	-4.46%	$30.71 -1.44 | -4.46%	31.81	-1.44	42.53m	31.84	30.62	32.14	36.50	21.66							
stocksmart	orcl	%	$32.9	31.21		3,345,466	34.3	32.83										
stocktwits	orcl	-4.48%	30.71		-1.44													
streetinsider-com	orcl	4.48%	30.71	$31.81	-1.44	42,464,271	$31.84	$30.62	$32.15	$36.50	$21.66		18.39				$1.67	
thecramerreport	orcl		32.145	32.21	-0.065	33220092	32.52	31.84										
thestree	orcl	-4.46%	$30.71	31.81	-1.44	42530248	31.84	30.62	32.14	-36.5	21.66	5.065515e9		1.6316023815e11				
tickerspy	orcl	-4.46%	$30.71	31.81	-1.44	42,530,248	31.84	30.62	32.15	36.50	21.66		19.2	162.9b	0.75%	$0.06		
tmx-quotemedia	orcl	-4.46%	30.710	31.810	-1.435	42,680,064	31.840	30.620	32.145	36.500	21.660	5,065,515,000	19.20	155,561,965,650	0.747	0.060 usd	1.67	
updown	orcl	-4.48%	$30.71	$31.81	-$1.44	42,496,729	$31.84	$30.62	$32.15	$36.50	$21.66	5065.51b	19.06	$163.16b				
wallstreetsurvivor	orcl	-4.46%	30.71	31.81	-1.44	42,474,813	31.84	30.62		36.50	21.66		19.20	$163b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	4.46%	30.71	31.82	1.44	42,537,344	31.84	30.62	32.15	36.50	21.66		18.39	155.56b	0.70%	0.24	1.67	
ycharts-com	orcl	-4.46%	30.71		-1.44					36.50	21.66		18.39	155.41b	0.73%		1.67	
zacks	orcl	(-4.48%)	30.71		-1.44	vol.  42,508,494	31.84	30.62		36.50	21.66		15.16	162.67 b	0.75	0.24	2.12	
advfn	dltr	-0.40	66.91	67.79	-0.27	882740	67.81	66.71										
barchart	dltr	-0.40%	66.91	67.79	-0.27	1,732,652	67.81	66.71	67.18	70.54	40.60		19.55	$8.17 b			+3.45	
barrons	dltr	0.40%	66.91	67.79	-0.27	869,850	67.81	66.71				128.00 million		$8.41 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-0.402%	66.910	67.790	-0.270	882,740	67.810	66.710		70.54	40.60	122.277mil	19.394	8,181.555mil			3.450	
boston-com	dltr	-0.4019%	66.91 usd	67.79	-0.2700	881,005	67.81	66.71	67.18	70.54	40.60	122,277,013						
bostonmerchant	dltr	-0.4019%	66.91 usd	67.79	-0.2700	881,005	67.81	66.71	67.18	70.54	40.60	122,277,013						
business-insider	dltr	-0.4019%	66.91 usd	67.79	-0.2700	881,005	67.81	66.71	67.18	70.54	40.60	122,277,013						
chron	dltr	-0.4019%	66.91 usd	67.79	-0.2700	881,005	67.81	66.71	67.18	70.54	40.60	122,277,013						
cio-com	dltr	-0.40%	66.91 usd	67.79	-0.2700	881,005	67.81	66.71	67.18	70.54	40.60	122,277,013	19.45	8b				
cnn-money	dltr	-0.40%	66.91	67.79	-0.27	881,740	67.81	66.71	67.18				19.5	$8.2b				
easystockalterts	dltr	-0.40%	66.91	67.79	-0.27	880061	67.81	66.71	67.18	70.54	40.60		19.45				3.44	
eresearch-fidelity-com	dltr	-0.40%	66.9100	67.7900	-0.2700	+52.03%	67.8100	66.7100	67.1800	70.5400	40.6000	122,277,000	3.71	$8.21b				
finance-abc7-com	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,061	67.81	66.71	67.18	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,061	67.81	66.71	67.18	70.54	40.60	122,277,013						
financial-content	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,061	67.81	66.71	67.18	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-0.4%	$66.91	67.79	-0.27	881,796	67.81	66.71	67.18	70.54	40.60	122 mil	19.4	8 bil	0.0	0.00	3.45	
finviz	dltr	-0.40%	66.91			881,796			67.18	-5.15%	64.80%	122.28m	19.47	8.21b			3.45	
fool	dltr	-0.40%	$66.91	$67.79	-0.27	881,796	$67.81	$66.71	$67.18	$70.54	$40.60		19.60	$8.18b				
foxbusiness	dltr		$66.91		-0.27	882,840			$67.18									
google-finance	dltr	(-0.40%)	66.91	67.79	-0.27	882,740.00	67.81	66.71		70.54	40.60	122.28m	19.41	8.18b			3.45	
howthemarketworks	dltr	-0.402%	66.91	67.79	-0.27	880,061	67.81	66.71	67.18									
hpcwire	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,205	67.81	66.71	67.18	70.54	40.60	122,277,013						
insidestocks	dltr	-0.40%	66.91	67.79	-0.27	1670865	67.81	66.71					price earnings ratio: 19.39					
investopedia	dltr	-0.37 %	$66.93	67.79	-0.25				67.18									
investorguide	dltr	-0.40%	66.91	67.73	-0.27		67.81	66.84		70.54	40.60		19.54	8.182b			3.438	
marketintellisearch	dltr	-0.43 %	$66.89	$67.79	-0.29	873.10k	$67.81	$66.71	$67.18			122.28m	19.47	8.21b	0.0 %		3.45	
marketwatch	dltr	-0.40%	$66.90	open: 67.79	-0.27	23,220	$67.81	$66.71	$67.18	$70.54	$40.60		19.01	$8.41b			3.52	
minyanville	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,061	67.81	66.71	67.18	70.54	40.60	122,277,013						
msn-money	dltr	-0.40%	66.91	67.79	-0.27	881,796	67.81	66.71	67.18	70.54	40.60	122.28 mil	19.34	8.21 bil			3.45	
nasdaq-com	dltr	0.4%	$ 66.91	$ 67.79	0.27	881,940	$ 67.81	$ 66.71	$ 67.18	$ 70.54	$ 40.60	122,277,000	19.39	$ 8,181,554,070			$ 3.45	
optimum	dltr	-0.45%	66.88 ( 4:00 pm edt)	67.79	-0.30	819,825	67.81	66.71	67.18	70.54	40.60	122.28m	19.4	8.2b			3.44	
paidcontent	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,061	67.81	66.71	67.18	70.54	40.60	122,277,013						
pc-quote	dltr	-0.40%	66.91	67.79	-0.27	891,591	67.81	66.71	67.18	70.54	40.60	123,282,125	19.49711	8,248,807,000				
personal-wealth-biz	dltr	-0.40%	66.91	67.73	-0.27	882,840	67.81	66.71	67.18	70.54	40.60		19.54			0.00	3.438	
predictwallstreet	dltr	-0.40%	66.91		-0.27	881,796												
raymond-james	dltr	-0.40	66.91	67.79	-0.27	881,796	67.81	66.71	66.91	70.54	40.60		19.34				3.46	
renewable-energy-world	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,061	67.81	66.71	67.18	70.54	40.60	122,277,013						
screamingmedia	dltr																	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-0.40%	last trade: 66.91		change: -0.270								p/e ratio: 19.54					
smartmoney	dltr	(-0.40%)	66.91	$67.79	-0.27	881,940	$67.81	$66.71	$67.18	$70.54	$40.60			8,214,600	0.00%	$0.00		
stocknod	dltr	-0.4019%	66.91 usd	67.79	-0.2700	880,205	67.81	66.71	67.18	70.54	40.60	122,277,013						
stockpickr	dltr	-0.40%	$66.91 -0.27 | -0.40%	67.79	-0.27	878.31k	67.81	66.71	67.18	70.54	40.60							
stocksmart	dltr	%	$62.66	56.53		214,219	63.39	62.3										
stocktwits	dltr	-0.43%	66.89		-0.29													
streetinsider-com	dltr	0.45%	66.88	$67.79	-0.3	818,890	$67.81	$66.71	$67.18	$70.54	$40.60		19.44				$3.44	
thecramerreport	dltr		67.18	67.60	-0.28	913211	67.90	66.77										
thestree	dltr	-0.4%	$66.91	67.79	-0.27	878308	67.81	66.71	67.18	-70.54	40.6	1.22277013e8		8.248807297e9				
tickerspy	dltr	-0.40%	$66.91	67.79	-0.27	881,796	67.81	66.71	67.18	70.54	40.60		19.4	8.2b	0.00%	$0.00		
tmx-quotemedia	dltr	-0.40%	66.910	67.790	-0.270	882,840	67.810	66.710	67.180	70.540	40.600	122,277,013	19.50	8,181,554,940			3.44	
updown	dltr	-0.40%	$66.91	$67.79	-$0.27	869,750	$67.81	$66.71	$67.18	$70.54	$40.60	122.27b	19.46	$8.24b			3.47	
wallstreetsurvivor	dltr	-0.40%	66.91	67.79	-0.27	880,061	67.81	66.71		70.54	40.60		19.50	$8b			3.10	
yahoo-finance	dltr	0.40%	66.91	67.73	0.27	882,740	67.81	66.71	67.18	70.54	40.60		19.46	8.18b			3.44	
ycharts-com	dltr	-0.43%	66.89		-0.29					70.52	40.60		19.50	8.16b	0.00%		3.43	
zacks	dltr	(-0.40%)	66.91		-0.27	vol.  882,540	67.81	66.71		70.54	40.60		19.47	8.21 b	0.00	0.00	3.45	
advfn	amgn	-1.65	53.8	54.5	-0.9	6416657	54.95	53.61										
barchart	amgn	-1.65%	53.80	54.50	-0.90	10,154,418	54.95	53.61	54.70	61.53	50.26		10.62	$50.17 b			+4.81	
barrons	amgn	1.65%	53.80	54.50	-0.90	6.047m	54.95	53.61				965.00 million		$51.34 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-1.645%	53.800	54.500	-0.900	5,883,098	54.950	53.610		61.53	50.26	929.731mil	11.296	50,093.880mil		0.000 rights redemption	4.770	
boston-com	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
bostonmerchant	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
business-insider	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
chron	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
cio-com	amgn	-1.65%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507	11.19	50b				
cnn-money	amgn	-1.65%	53.80	54.50	-0.90	6,413,171	54.95	53.61	54.70				11.2	$50.0b				
easystockalterts	amgn	-1.65%	53.80	54.50	-0.90	6075000	54.95	53.61	54.70	61.53	50.26		11.19				4.81	
eresearch-fidelity-com	amgn	-1.65%	53.8000	54.5000	-0.9000	+1.92%	54.9500	53.6100	54.7000	61.5300	50.2600	929,731,000	2.45	$50.86b				
finance-abc7-com	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
financial-content	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-1.6%	$53.80	54.50	-0.90	6,416,657	54.95	53.61	54.70	61.53	50.26	930 mil	11.2	50 bil	0.0	0.00	4.81	
finviz	amgn	-1.48%	53.89			5,659,731			54.70	-12.42%	7.22%	929.73m	11.37	50.86b			4.81	
fool	amgn	-1.61%	$53.82	$54.50	-0.88	5,967,384	$54.95	$53.61	$54.70	$61.53	$50.26		11.40	$50.04b				
foxbusiness	amgn		$53.80		-0.90	6,416,657			$54.70									
google-finance	amgn	(-1.65%)	53.80	54.50	-0.90	6.42m	54.95	53.61		61.53	50.26	929.73m	11.19	50.02b			4.81	
howthemarketworks	amgn	-1.645%	53.8	54.5	-0.9	6,405,017	54.95	53.61	54.7									
hpcwire	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
insidestocks	amgn	-1.64%	53.81	54.50	-0.90	8685916	54.95	53.61					price earnings ratio: 10.25					
investopedia	amgn	-1.66 %	$53.79	54.50	-0.91				54.70									
investorguide	amgn	-1.65%	53.80	54.55	-0.90		54.95	53.61		61.53	50.26		11.37	50.019b			4.811	
marketintellisearch	amgn	-1.65 %	$53.80	$54.50	-0.90	6336.90k	$54.95	$53.61	$54.70			929.73m	11.37	50.86b	0.0 %		4.81	
marketwatch	amgn	-1.65%	$53.81	open: 54.50	-0.90	38,999	$54.95	$53.61	$54.70	$61.53	$50.26		11.04	$51.34b			4.87	
minyanville	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
msn-money	amgn	-1.65%	53.80	54.50	-0.90	6.42 mil	54.95	53.61	54.70	61.53	50.26	929.73 mil	11.19	50.86 bil			4.81	
nasdaq-com	amgn	1.65%	$ 53.80	$ 54.50	0.90	6,416,657	$ 54.95	$ 53.61	$ 54.70	$ 61.53	$ 50.26	929,731,000	11.19	$ 50,019,527,800			$ 4.81	
optimum	amgn	-1.65%	53.80 ( 4:00 pm edt)	54.50	-0.90	6,075,000	54.95	53.61	54.70	61.53	50.26	929.73m	11.2	50.0b			4.81	
paidcontent	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
pc-quote	amgn	-1.65%	53.8	54.5	-0.90	6,446,721	54.95	53.61	54.7	61.53	50.26	948,740,335	11.41372	51,042,230,000				
personal-wealth-biz	amgn	-1.46%	53.8993	54.55	-0.8007	6,415,457	54.95	53.61	54.70	61.53	50.26		11.37			0.00	4.811	
predictwallstreet	amgn	-1.65%	53.80		-0.90	6,416,657												
raymond-james	amgn	-1.65	53.80	54.50	-0.90	6,416,657	54.95	53.61	53.80	61.53	50.26		11.12				4.84	
renewable-energy-world	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
screamingmedia	amgn																	
scroli	amgn	-1.65%	amgn 53.80	54.50	-0.90	4,892,400	54.95	53.61	54.70	61.53	50.26		11.19				4.81	
simple-stock-quotes	amgn	-1.65%	last trade: 53.80		change: -0.900								p/e ratio: 11.37					
smartmoney	amgn	(-1.65%)	53.80	$54.50	-0.90	6,416,657	$54.95	$53.61	$54.70	$61.53	$50.26			50,856,300	0.00%	$0.00		
stocknod	amgn	-1.645%	53.80 usd	54.50	-0.9000	6,405,017	54.95	53.61	54.70	61.53	50.26	929,730,507						
stockpickr	amgn	-1.65%	$53.80 -0.90 | -1.65%	54.50	-0.90	6.41m	54.95	53.61	54.70	61.53	50.26							
stocksmart	amgn	%	$59.74	55.47		507,499	60.77	59.68										
stocktwits	amgn	-1.65%	53.80		-0.90													
streetinsider-com	amgn	1.65%	53.80	$54.50	-0.9	6,075,000	$54.95	$53.61	$54.70	$61.53	$50.26		11.19				$4.81	
thecramerreport	amgn		54.70	54.76	-0.20	4337046	55.07	54.42										
thestree	amgn	-1.65%	$53.8	54.5	-0.9	6414496	54.95	53.61	54.7	-61.53	50.26	9.29730507e8		5.1042204834e10				
tickerspy	amgn	-1.65%	$53.80	54.50	-0.90	6,416,657	54.95	53.61	54.70	61.53	50.26		11.4	51.0b	0.00%	$0.00		
tmx-quotemedia	amgn	-1.65%	53.800	54.500	-0.900	6,416,657	54.950	53.610	54.700	61.530	50.260	929,730,507	11.40	50,019,501,277			4.81	
updown	amgn	-1.65%	$53.80	$54.50	-$0.90	6,384,032	$54.95	$53.61	$54.70	$61.53	$50.26	929.73b	11.35	$51.04b			4.84	
wallstreetsurvivor	amgn	-1.65%	53.80	54.50	-0.90	6,405,017	54.95	53.61		61.53	50.26		11.40	$51b			4.79	
yahoo-finance	amgn	1.65%	53.80	54.55	0.90	6,415,457	54.95	53.61	54.70	61.53	50.26		11.18	50.02b			4.81	
ycharts-com	amgn	-1.65%	53.80		-0.90					61.53	50.26		11.18	50.17b	0.00%		4.81	
zacks	amgn	(-1.65%)	53.80		-0.90	vol.  6,415,132	54.95	53.61		61.53	50.26		10.58	50.86 b	0.00	0.00	5.17	
advfn	aoi	0.00	3.28	3.26	0.0	524427	3.29	3.25										
barchart	aoi	unch	3.28	3.26	unch	524,427	3.29	3.25	3.28	4.83	2.93		0.00	$285.62 m			-0.89	
barrons	aoi	0.00%	3.28	3.26	0.00	516,519	3.29	3.25				87.80 million		$289.93 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi		3.280	3.260		524,427	3.290	3.250		4.83	2.93	87.083mil		285.634mil			-0.690	
boston-com	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
bostonmerchant	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
business-insider	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
chron	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
cio-com	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419		286m				
cnn-money	aoi	0.00%today&rsquo;s change	3.28data as of 4:03pm et	3.26	0.00	516,519	3.29	3.25	3.28				nm	$285.6m				
easystockalterts	aoi	0.00%	3.28	3.26	+0.00	516519	3.29	3.25	3.28	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	0.00%	3.2800	3.2600	0.0000	-14.81%	3.2900	3.2500	3.2800	4.8300	2.9300	87,083,000	14.30	$285.63m				
finance-abc7-com	aoi	0.00%	3.280 usd	3.260	+0.00	516,519	3.290	3.250	3.280	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	0.00%	3.280 usd	3.260	+0.00	516,519	3.290	3.250	3.280	4.830	2.930	87,083,419						
financial-content	aoi	0.00%	3.280 usd	3.260	+0.00	516,519	3.290	3.250	3.280	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	0.0%	$3.28	3.26	0.00	516,519	3.29	3.25	3.28	4.83	2.93	87 mil		286 mil	0.0	0.00		
finviz	aoi	0.00%	3.28			516,519			3.28	-32.09%	11.95%	87.08m		285.62m			-0.89	
fool	aoi	+0.30%	$3.28	$3.26	0.01	516,519	$3.29	$3.25	$3.28	$4.83	$2.93		0.00	$285.63m				
foxbusiness	aoi		$3.28		0.00	525,227			$3.28									
google-finance	aoi	(0.00%)	3.28	3.26	0.00	524,427.00	3.29	3.25		4.83	2.93	87.08m		285.63m			-0.89	
howthemarketworks	aoi	0%	3.28	3.26	0	516,519	3.29	3.25	3.28									
hpcwire	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
insidestocks	aoi	unch%	3.28	3.26		516819	3.29	3.25										
investopedia	aoi		$3.28	3.26					3.28									
investorguide	aoi	0.00%	3.28	3.26	0.00		3.29	3.25		4.83	2.93			285.6m			-0.81	
marketintellisearch	aoi	0.0 %	$3.28	$3.26	0.00	436.80k	$3.29	$3.25	$3.28			87.08m	0.00	0.29b	0.0 %		-0.89	
marketwatch	aoi	0.00%	$3.28	open: 3.26	0.00	35,108	$3.29	$3.25	$3.28	$4.83	$2.93			$289.93m				
minyanville	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
msn-money	aoi		3.28	3.26		524,427	3.29	3.25	3.28	4.83	2.93	87.08 mil	-4.05	285.63 mil			-0.89	
nasdaq-com	aoi		$ 3.28			516,519	$ 3.29	$ 3.25	$ 3.28	$ 4.83	$ 2.93	87,083,000		$ 285,632,240	3.66 %	$0.120000	$ -0.89	
optimum	aoi	-	3.28 ( 4:15 pm edt)	3.26	-	516,519	3.29	3.25	3.28	4.83	2.93	87.08m		285.6m			-0.81	
paidcontent	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
pc-quote	aoi	0.00%	3.28	3.26	0.00	524,427	3.29	3.25	3.28	4.83	2.93	87,863,354	-4.08642	288,192,000		0.03		
personal-wealth-biz	aoi	0.00%	3.28	3.26		525,227	3.29	3.25	3.28	4.83	2.93					0.00	-0.81	
predictwallstreet	aoi	0.00%	3.28		0.00	524,427												
raymond-james	aoi	0.00	3.28	3.26	0.00	524,427	3.29	3.25	3.28	4.83	2.93						-0.81	
renewable-energy-world	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
screamingmedia	aoi																	
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	0.00%	last trade: 3.28		change: 0.000													
smartmoney	aoi	(0.00%)	3.28	$3.26	0.00	524,427	$3.29	$3.25	$3.28	$4.83	$2.93			285,600	0.00%	$0.03		
stocknod	aoi	0.00%	3.280 usd	3.260	+0.00	524,427	3.290	3.250	3.280	4.830	2.930	87,083,419						
stockpickr	aoi	0.00%	$3.28 0.00 | 0.00%	3.26	0.00	516.52k	3.29	3.25	3.28	4.83	2.93							
stocksmart	aoi	%	$3.9	4.29		31,970	4.03	3.9										
stocktwits	aoi	0.30%	3.29		+0.01													
streetinsider-com	aoi	-0%	3.28	$3.26		516,519	$3.29	$3.25	$3.28	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.28	3.31	-0.03	177736	3.36	3.24										
thestree	aoi	0.0%	$3.28	3.26	0.0	516519	3.29	3.25	3.28	-4.83	2.93	8.7083419e7		2.88246117e8				
tickerspy	aoi	0.00%	$3.28	3.26	0.00	524,427	3.29	3.25	3.28	4.83	2.93		-4.0	292.2m	0.00%	$0.03		
tmx-quotemedia	aoi	0.00%	3.280	3.260	0.00	525,227	3.290	3.250	3.280	4.830	2.930	87,083,419		285,633,614			-0.81	
updown	aoi	0.00%	$3.28	$3.26	$0.00	516,419	$3.29	$3.25	$3.28	$4.83	$2.93	87.08b		$288m				
wallstreetsurvivor	aoi	0.00%	3.28	3.26	0.00	516,519	3.29	3.25		4.83	2.93			$286m			-0.81	
yahoo-finance	aoi	0.00%	3.28	3.26	0.00	524,427	3.29	3.25	3.28	4.83	2.93			285.63m			-0.81	
ycharts-com	aoi	+0.30%	3.29		+0.01					4.83	2.93			286.49m	0.00%		-0.81	
zacks	aoi		3.28			vol.  524,427	3.29	3.25		4.83	2.93			285.63 m	0.00	0.00	-.72	
advfn	syke	-3.93	19.55	20.32	-0.8	275272	20.32	19.37										
barchart	syke	-3.93%	19.55	20.32	-0.80	302,110	20.32	19.37	20.35	22.88	10.85		17.06	$920.41 m			+0.25	
barrons	syke	3.93%	19.55	20.32	-0.80	261,460	20.32	19.37				46.13 million		$987.24 million	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-3.931%	19.550	20.320	-0.800	275,272	20.320	19.370		22.88	10.85	47.028mil	21.022	919.395mil			0.930	
boston-com	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
bostonmerchant	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
business-insider	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
chron	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
cio-com	syke	-3.93%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866	21.72	919m				
cnn-money	syke	-3.93%	19.55	20.18	-0.80	261,460	20.23	19.37	20.35				21.7	$919.4m				
easystockalterts	syke	-3.94%	19.55	20.32	-0.80	275272	20.32	19.37	20.35	22.88	10.85		21.72				0.90	
eresearch-fidelity-com	syke	-3.93%	19.5500	20.3200	-0.8000	+24.24%	20.3200	19.3700	20.3500	22.8830	10.8500	47,028,000	5.89	$957.02m				
finance-abc7-com	syke	-3.931%	19.55 usd	20.32	-0.8000	271,516	20.32	19.37	20.35	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-3.931%	19.55 usd	20.32	-0.8000	271,516	20.32	19.37	20.35	22.88	10.85	47,027,866						
financial-content	syke	-3.931%	19.55 usd	20.32	-0.8000	274,422	20.32	19.37	20.35	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-3.9%	$19.55	20.32	-0.80	274,422	20.32	19.37	20.35	22.88	10.85	47 mil	78.2	919 mil	0.0	0.00	0.25	
finviz	syke	-3.93%	19.55			263,369			20.35	-14.55%	80.18%	47.03m	24.23	957.06m			0.84	
fool	syke	-3.93%	$19.55	$20.32	-0.80	268,042	$20.32	$19.37	$20.35	$22.88	$10.85		83.90	$919.39m				
foxbusiness	syke		$19.55		-0.80	275,572			$20.35									
google-finance	syke	(-3.93%)	19.55	20.32	-0.80	275,272.00	20.32	19.37		22.88	10.85	47.03m	23.23	919.39m			0.84	
howthemarketworks	syke	-3.931%	19.55	20.32	-0.8	260,005	20.32	19.37	20.35									
hpcwire	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
insidestocks	syke	-3.93%	19.55	20.32	-0.80	275272	20.32	19.37					price earnings ratio: 15.89					
investopedia	syke	-3.93 %	$19.55	20.32	-0.80				20.35									
investorguide	syke	-3.93%	19.55	20.19	-0.80		20.32	19.37		22.88	10.85		77.08	904.3m			0.264	
marketintellisearch	syke	-3.93 %	$19.55	$20.19	-0.80	258.80k	$20.32	$19.37	$20.35			47.03m	24.23	0.96b	0.0 %		0.84	
marketwatch	syke	-3.93%	$19.55	open: 20.32	-0.80	9,295	$20.32	$19.37	$20.35	$22.88	$10.85		23.23	$987.24m			0.84	
minyanville	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
msn-money	syke	-3.93%	19.55	20.32	-0.80	275,272	20.32	19.37	20.35	22.88	10.85	47.03 mil	21.97	957.02 mil			0.27	
nasdaq-com	syke	3.93%	$ 19.55	$ 20.32	0.80	275,272	$ 20.32	$ 19.37	$ 20.35	$ 22.883	$ 10.85	47,028,000	78.2	$ 919,397,400			$ 0.25	
optimum	syke	-3.93%	19.55 ( 4:22 pm edt)	20.32	-0.80	263,369	20.32	19.37	20.35	22.88	10.85	47.03m	21.7	919.4m			0.90	
paidcontent	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
pc-quote	syke	-3.93%	19.55	20.32	-0.80	275,272	20.32	19.37	20.35	22.88	10.85	50,115,908	23.57303	979,766,000				
personal-wealth-biz	syke	-3.93%	19.55	20.19	-0.80	275,572	20.32	19.37	20.35	22.88	10.85		77.08			0.00	0.264	
predictwallstreet	syke	-3.93%	19.55		-0.80	275,272												
raymond-james	syke	-3.93	19.55	20.32	-0.80	275,272	20.32	19.37	19.55	22.88	10.85		22.22				0.88	
renewable-energy-world	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
screamingmedia	syke																	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-3.93%	last trade: 19.55		change: -0.800								p/e ratio: 77.08					
smartmoney	syke	(-3.93%)	19.55	$20.32	-0.80	275,272	$20.32	$19.37	$20.35	$22.88	$10.85			957,000	0.00%	$0.00		
stocknod	syke	-3.931%	19.55 usd	20.32	-0.8000	275,272	20.32	19.37	20.35	22.88	10.85	47,027,866						
stockpickr	syke	-3.93%	$19.55 -0.80 | -3.93%	20.32	-0.80	275.27k	20.32	19.37	20.35	22.88	10.85							
stocksmart	syke	%	$20.62	20.71		37,938	21.45	20.55										
stocktwits	syke	-3.93%	19.55		-0.80													
streetinsider-com	syke	3.93%	19.55	$20.32	-0.8	263,369	$20.32	$19.37	$20.35	$22.88	$10.85		21.72				$0.90	
thecramerreport	syke		20.35	20.76	-0.63	142882	20.95	20.23										
thestree	syke	-3.93%	$19.55	20.32	-0.8	275272	20.32	19.37	20.35	-22.88	10.85	4.7027866e7		9.86644629e8				
tickerspy	syke	-3.93%	$19.55	20.32	-0.80	275,272	20.32	19.37	20.35	22.88	10.85		22.9	955.2m	0.00%	$0.00		
tmx-quotemedia	syke	-3.93%	19.550	20.320	-0.800	275,572	20.320	19.370	20.350	22.883	10.850	47,027,866	81.40	919,394,780			0.25	
updown	syke	-3.93%	$19.55	$20.32	-$0.80	261,460	$20.32	$19.37	$20.35	$22.88	$10.85	47.02b	78.54	$987m			0.27	
wallstreetsurvivor	syke	-3.93%	19.55	20.32	-0.80	260,005	20.32	19.37		22.88	10.85		81.40	$957m			-0.22	
yahoo-finance	syke	3.93%	19.55	20.19	0.80	275,272	20.32	19.37	20.35	22.88	10.85		74.05	904.32m			0.26	
ycharts-com	syke	-3.93%	19.55		-0.80					22.88	10.85		72.41	920.41m	0.00%		0.27	
zacks	syke	(-3.93%)	19.55		-0.80	vol.  275,272	20.32	19.37		22.88	10.85		16.55	950.34 m	0.00	0.00	1.23	
advfn	abax	-3.74	27.52	28.45	-1.07	166366	28.48	27.49										
barchart	abax	-3.74%	27.52	28.48	-1.07	255,056	28.48	27.49	28.59	31.69	17.76		45.52	$619.75 m			+0.65	
barrons	abax	3.74%	27.52	28.45	-1.07	165,966	28.48	27.49				22.86 million		$680.79 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	-3.743%	27.520	28.450	-1.070	166,366	28.480	27.490		31.69	17.76	22.746mil	42.338	625.970mil			0.650	
boston-com	abax	-3.743%	27.52 usd	28.45	-1.070	166,366	28.48	27.49	28.59	31.69	17.76	22,746,000						
bostonmerchant	abax	-3.743%	27.52 usd	28.45	-1.070	166,366	28.48	27.49	28.59	31.69	17.76	22,746,000						
business-insider	abax	-3.743%	27.52 usd	28.45	-1.070	166,366	28.48	27.49	28.59	31.69	17.76	22,746,000						
chron	abax	-3.743%	27.52 usd	28.45	-1.070	166,366	28.48	27.49	28.59	31.69	17.76	22,746,000						
cio-com	abax	-3.74%	27.52 usd	28.45	-1.070	166,366	28.48	27.49	28.59	31.69	17.76	22,746,000	43.00	626m				
cnn-money	abax	-3.74%	27.52	28.45	-1.07	165,966	28.48	27.49	28.59				43.0	$626.0m				
easystockalterts	abax	-3.76%	27.52	28.45	-1.07	166366	28.48	27.49	28.59	31.69	17.76		43.00				0.64	
eresearch-fidelity-com	abax	-3.74%	27.5200	28.4500	-1.0700	+50.00%	28.4800	27.4900	28.5900	31.6900	17.7600	22,746,000	21.32	$650.31m				
finance-abc7-com	abax	-3.743%	27.52 usd	28.45	-1.070	165,966	28.48	27.49	28.59	31.69	17.76	22,746,000						
finance-abc7chicago-com	abax	-3.743%	27.52 usd	28.45	-1.070	165,966	28.48	27.49	28.59	31.69	17.76	22,746,000						
financial-content	abax	-3.743%	27.52 usd	28.45	-1.070	165,966	28.48	27.49	28.59	31.69	17.76	22,746,000						
finapps-forbes-com	abax	-3.7%	$27.52	28.45	-1.07	165,966	28.48	27.49	28.59	31.69	17.76	23 mil	42.3	626 mil	0.0	0.00	0.65	
finviz	abax	-3.74%	27.52			165,966			28.59	-13.16%	54.95%	22.75m	43.00	626.08m			0.64	
fool	abax	-3.74%	$27.52	$28.45	-1.07	159,243	$28.48	$27.49	$28.59	$31.69	$17.76		46.20	$625.97m				
foxbusiness	abax		$27.52		-1.07	167,113			$28.59									
google-finance	abax	(-3.74%)	27.52	28.45	-1.07	166,366.00	28.48	27.49		31.69	17.76	22.52m	43.26	619.70m			0.64	
howthemarketworks	abax	-3.743%	27.52	28.45	-1.07	158,943	28.48	27.49	28.59									
hpcwire	abax	-3.743%	27.52 usd	28.45	-1.070	166,366	28.48	27.49	28.59	31.69	17.76	22,746,000						
insidestocks	abax	-3.74%	27.52	28.48	-1.07	167113	28.48	27.49					price earnings ratio: 42.34					
investopedia	abax	-3.74 %	$27.52	28.45	-1.07				28.59									
investorguide	abax	-3.74%	27.52	28.45	-1.07		28.48	27.49		31.69	17.76		44.67	626.0m			0.64	
marketintellisearch	abax	-3.74 %	$27.52	$28.45	-1.07	156.30k	$28.48	$27.49	$28.59			22.75m	44.67	0.65b	0.0 %		0.64	
marketwatch	abax	-3.74%	$27.52	open: 28.45	-1.07	7,643	$28.48	$27.49	$28.59	$31.69	$17.76		43.27	$680.79m			0.64	
minyanville	abax	-3.743%	27.52 usd	28.45	-1.070	165,966	28.48	27.49	28.59	31.69	17.76	22,746,000						
msn-money	abax	-3.74%	27.52	28.45	-1.07	165,966	28.48	27.49	28.59	31.69	17.76	22.75 mil	43.00	650.31 mil			0.64	
nasdaq-com	abax	3.74%	$ 27.52	$ 28.45	1.07	166,266	$ 28.48	$ 27.49	$ 28.59	$ 31.69	$ 17.76	22,518,000	42.34	$ 619,695,360			$ 0.65	
optimum	abax	-3.74%	27.52 ( 4:30 pm edt)	28.45	-1.07	165,966	28.48	27.49	28.59	31.69	17.76	22.75m	43.0	626.0m			0.64	
paidcontent	abax	-3.743%	27.52 usd	28.45	-1.070	165,966	28.48	27.49	28.59	31.69	17.76	22,746,000						
pc-quote	abax	-3.74%	27.52	28.45	-1.07	166,366	28.48	27.49	28.59	31.69	17.76	24,456,908	46.23438	673,054,000				
personal-wealth-biz	abax	-3.74%	27.52	28.45	-1.07	167,113	28.48	27.49	28.59	31.69	17.76		44.67			0.00	0.64	
predictwallstreet	abax	-3.74%	27.52		-1.07	165,966												
raymond-james	abax	-3.74	27.52	28.45	-1.07	165,966	28.48	27.49	27.52	31.69	17.76		42.34				0.65	
renewable-energy-world	abax	-3.743%	27.52 usd	28.45	-1.070	165,966	28.48	27.49	28.59	31.69	17.76	22,746,000						
screamingmedia	abax																	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	-3.74%	last trade: 27.52		change: -1.070								p/e ratio: 44.67					
smartmoney	abax	(-3.74%)	27.52	$28.45	-1.07	166,266	$28.48	$27.49	$28.59	$31.69	$17.76			645,800	0.00%	$0.00		
stocknod	abax	-3.743%	27.52 usd	28.45	-1.070	166,266	28.48	27.49	28.59	31.69	17.76	22,746,000						
stockpickr	abax	-3.74%	$27.52 -1.07 | -3.74%	28.45	-1.07	165.97k	28.48	27.49	28.59	31.69	17.76							
stocksmart	abax	%	$29.98	27.37		11,519	30.91	29.92										
stocktwits	abax	-3.74%	27.52		-1.07													
streetinsider-com	abax	3.74%	27.52	$28.45	-1.07	166,266	$28.48	$27.49	$28.59	$31.69	$17.76		43.00				$0.64	
thecramerreport	abax		28.59	29.67	-1.00	71227	29.67	28.49										
thestree	abax	-3.74%	$27.52	28.45	-1.07	165966	28.48	27.49	28.59	-31.69	17.76	2.2746e7		6.6834933e8				
tickerspy	abax	-3.74%	$27.52	28.45	-1.07	165,966	28.48	27.49	28.59	31.69	17.76		44.7	645.7m	0.00%	$0.00		
tmx-quotemedia	abax	-3.74%	27.520	28.450	-1.070	167,113	28.480	27.490	28.590	31.690	17.760	22,746,000	44.70	625,969,920			0.64	
updown	abax	-3.74%	$27.52	$28.45	-$1.07	155,632	$28.48	$27.49	$28.59	$31.69	$17.76	22.74b	45.52	$673m				
wallstreetsurvivor	abax	-3.74%	27.52	28.45	-1.07	158,943	28.48	27.49		31.69	17.94		44.70	$646m			0.64	
yahoo-finance	abax	3.74%	27.52	28.45	1.07	166,266	28.48	27.49	28.59	31.69	17.76		43.00	625.97m			0.64	
ycharts-com	abax	-3.74%	27.52		-1.07					31.69	17.76		43.00	619.75m	0.00%		0.64	
zacks	abax	(-3.74%)	27.52		-1.07	vol.  166,366	28.48	27.49		31.69	17.76		43.99	650.31 m	0.00	0.00	.65	
advfn	cb	-0.67	63.69	63.95	-0.43	2866781	64.43	63.69										
barchart	cb	-0.67%	63.69	63.95	-0.43	2,866,781	64.43	63.69	64.12	65.87	51.06		10.69	$18.70 b	2.43%	$1.56	+7.11	
barrons	cb	0.67%	63.69	63.95	-0.43	2.827m	64.43	63.69				321.60 million		$18.43 billion	2.45%	$0.39		
bloomberg	cb	-0.671%	63.690	63.950	-0.430	2,866,781	64.430	63.690		66.00	52.17	292.545mil	10.062	18,632.210mil	2.386	0.390 regular cash	6.330	
boston-com	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
bostonmerchant	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
business-insider	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
chron	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
cio-com	cb	-0.67%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247	8.983	19b	2.4	1.56		
cnn-money	cb	-0.67%	63.69	63.95	-0.43	2,868,681	64.43	63.69	64.12				9.0	$18.6b	2.45%			
easystockalterts	cb	-0.67%	63.69	63.95	-0.43	2866781	64.43	63.69	64.12	66.00	52.17		8.98				7.09	
eresearch-fidelity-com	cb	-0.67%	63.6900	63.9500	-0.4300	+20.50%	64.4300	63.6900	64.1200	66.0000	52.1700	292,545,000	3.25	$18.76b	$0.390000	07/12/11		
finance-abc7-com	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
finance-abc7chicago-com	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
financial-content	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
finapps-forbes-com	cb	-0.7%	$63.69	63.95	-0.43	2,866,781	64.43	63.69	64.12	66.00	52.17	293 mil	9.2	19 bil	2.4	1.56	6.94	
finviz	cb	-0.67%	63.69			2,862,981			64.12	-2.90%	25.25%	292.55m	8.97	18.63b		1.56	7.10	
fool	cb	-0.67%	$63.69	$63.95	-0.43	2,856,369	$64.43	$63.69	$64.12	$66.00	$52.17		9.10	$18.63b	2.80%	1.56		
foxbusiness	cb		$63.69		-0.43	2,866,781			$64.12									
google-finance	cb	(-0.67%)	63.69	63.95	-0.43	2.87m	64.43	63.69		66.00	52.17	285.90m	8.97	18.21b	2.45	0.39	7.10	
howthemarketworks	cb	-0.671%	63.69	63.95	-0.43	2,827,156	64.43	63.69	64.12									
hpcwire	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
insidestocks	cb	-0.67%	63.69	63.95	-0.43	2866700	64.43	63.69					price earnings ratio: 9.83					
investopedia	cb	-0.67 %	$63.69	63.95	-0.43				64.12									
investorguide	cb	-0.67%	63.69	63.95	-0.43		64.43	63.69		66.00	52.17		9.04	18.632b			7.091	
marketintellisearch	cb	-0.67 %	$63.69	$63.95	-0.43	2636.20k	$64.43	$63.69	$64.12			292.55m	9.03	18.76b	2.43 %		7.10	
marketwatch	cb	-0.67%	$63.80	open: 63.95	-0.43	48,379	$64.43	$63.69	$64.12	$66.00	$52.17		8.61	$18.43b	2.45%	0.39	7.40	
minyanville	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
msn-money	cb	-0.67%	63.69	63.95	-0.43	2.87 mil	64.43	63.69	64.12	66.00	52.17	292.55 mil	9.31	18.76 bil	2.43%	1.56	7.10	
optimum	cb	-0.67%	63.69 ( 4:15 pm edt)	63.95	-0.43	2,866,781	64.43	63.69	64.12	66.00	52.17	292.55m	9.0	18.6b	2.45	1.56	7.09	
paidcontent	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
pc-quote	cb	-0.67%	63.69	63.95	-0.43	2,866,781	64.43	63.69	64.12	66.00	52.17	288,054,687	9.38158	18,346,203,000		0.39		
personal-wealth-biz	cb	-0.67%	63.69	63.95	-0.43	2,866,781	64.43	63.69	64.12	66.00	52.17		9.04		2.37	1.52	7.091	
predictwallstreet	cb	-0.67%	63.69		-0.43	2,866,781												
raymond-james	cb	-0.67	63.69	63.95	-0.43	2,866,781	64.43	63.69	63.69	66.00	52.17		9.15				6.96	
renewable-energy-world	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
screamingmedia	cb																	
scroli	cb	-0.67%	cb 63.69	63.95	-0.43	2,320,232	64.43	63.69	64.12	66.00	52.17		8.97				7.10	
simple-stock-quotes	cb	-0.67%	last trade: 63.69		change: -0.430								p/e ratio: 9.04					
smartmoney	cb	(-0.67%)	63.69	$63.95	-0.43	2,866,781	$64.43	$63.69	$64.12	$66.00	$52.17			18,758,000	2.43%	$0.39		
stocknod	cb	-0.6706%	63.69 usd	63.95	-0.4300	2,866,781	64.43	63.69	64.12	66.00	52.17	292,545,247						
stockpickr	cb	-0.67%	$63.69 -0.43 | -0.67%	63.95	-0.43	2.86m	64.43	63.69	64.12	66.00	52.17							
stocksmart	cb	%	$64.88	59.66		327,303	65.67	64.85										
stocktwits	cb	-0.66%	63.70		-0.42													
streetinsider-com	cb	0.67%	63.69	$63.95	-0.43	2,866,781	$64.43	$63.69	$64.12	$66.00	$52.17		8.98				$7.09	
thecramerreport	cb		64.12	64.04	-0.05	2127587	64.39	63.985										
thestree	cb	-0.67%	$63.69	63.95	-0.43	2860781	64.43	63.69	64.12	-66.0	52.17	2.92545247e8		1.87726285e10				
tickerspy	cb	-0.67%	$63.69	63.95	-0.43	2,866,781	64.43	63.69	64.12	66.00	52.17		9.4	18.7b	2.43%	$0.39		
tmx-quotemedia	cb	-0.67%	63.690	63.950	-0.430	2,866,781	64.430	63.690	64.120	66.000	52.170	292,545,247	9.00	18,632,206,781	2.449	0.390 usd	7.09	
updown	cb	-0.67%	$63.69	$63.95	-$0.43	2,815,202	$64.43	$63.69	$64.12	$66.00	$52.17	292.54b	8.98	$18.77b			7.14	
wallstreetsurvivor	cb	-0.67%	63.69	63.95	-0.43	2,827,156	64.43	63.69		66.00	52.21		9.00	$19b	2.40%	1.48 -	6.76	
yahoo-finance	cb	0.67%	63.69	63.95	0.43	2,866,781	64.43	63.69	64.12	66.00	52.17		8.98	18.63b	2.50%	1.56	7.09	
ycharts-com	cb	-0.66%	63.70		-0.42					66.00	52.17		9.23	18.64b	2.42%		6.90	
zacks	cb	(-0.67%)	63.69		-0.43	vol.  2,866,781	64.43	63.69		66.00	52.17		10.69	18.76 b	2.43	1.56	6	
advfn	scs	-1.72	10.27	10.4	-0.18	941557	10.4	10.14										
barchart	scs	-1.72%	10.27	10.40	-0.18	941,557	10.40	10.14	10.45	12.06	6.05		22.66	$1.35 b	2.25%	$0.24	+0.30	
barrons	scs	1.72%	10.27	10.40	-0.18	921,085	10.40	10.14				132.90 million		$1.45 billion	2.34%	$0.06		
bloomberg	scs	-1.722%	10.270	10.400	-0.180	941,557	10.400	10.140		12.12	6.17	87.063mil	21.396	1,373.989mil	1.946	0.060 regular cash	0.480	
boston-com	scs	-1.722%	10.27 usd	10.40	-0.1800	941,557	10.40	10.14	10.45	12.12	6.170	87,062,524						
bostonmerchant	scs	-1.722%	10.27 usd	10.40	-0.1800	941,557	10.40	10.14	10.45	12.12	6.170	87,062,524						
business-insider	scs	-1.722%	10.27 usd	10.40	-0.1800	941,557	10.40	10.14	10.45	12.12	6.170	87,062,524						
chron	scs	-1.722%	10.27 usd	10.40	-0.1800	941,557	10.40	10.14	10.45	12.12	6.170	87,062,524						
cio-com	scs	-1.72%	10.27 usd	10.40	-0.1800	941,557	10.40	10.14	10.45	12.12	6.170	87,062,524	34.23	894m	2.2	0.24		
cnn-money	scs	-1.72%	10.27	10.40	-0.18	921,085	10.40	10.14	10.45				34.2	$894.1m	2.34%			
easystockalterts	scs	-1.73%	10.27	10.40	-0.18	939688	10.40	10.14	10.45	12.12	6.17		34.23				0.30	
eresearch-fidelity-com	scs	-1.72%	10.2700	10.4000	-0.1800	+37.86%	10.4000	10.1400	10.4500	12.1200	6.1700	131,251,000	4.54	$1.37b	$0.060000	07/15/11		
finance-abc7-com	scs	-1.722%	10.27 usd	10.40	-0.1800	938,188	10.40	10.14	10.45	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	-1.722%	10.27 usd	10.40	-0.1800	938,188	10.40	10.14	10.45	12.12	6.170	87,062,524						
financial-content	scs	-1.722%	10.27 usd	10.40	-0.1800	938,188	10.40	10.14	10.45	12.12	6.170	87,062,524						
finapps-forbes-com	scs	-1.7%	$10.27	10.40	-0.18	938,188	10.40	10.14	10.45	12.12	6.17	87 mil	34.2	894 mil	2.3	0.24	0.30	
finviz	scs	-1.72%	10.27			938,188			10.45	-14.83%	69.73%	131.25m	36.03	1.37b		0.24	0.29	
fool	scs	-1.72%	$10.27	$10.40	-0.18	932,665	$10.40	$10.14	$10.45	$12.12	$6.17		35.50	$1.35b	2.30%	0.24		
foxbusiness	scs		$10.27		-0.18	947,557			$10.45									
google-finance	scs	(-1.72%)	10.27	10.40	-0.18	941,557.00	10.40	10.14		12.12	6.17	131.25m	35.00	1.35b	2.34	0.06	0.29	
howthemarketworks	scs	-1.722%	10.27	10.4	-0.18	921,085	10.4	10.14	10.45									
hpcwire	scs	-1.722%	10.27 usd	10.40	-0.1800	939,688	10.40	10.14	10.45	12.12	6.170	87,062,524						
insidestocks	scs	-1.72%	10.27	10.40	-0.18	924754	10.40	10.14					price earnings ratio: 21.85					
investopedia	scs	-1.72 %	$10.27	10.40	-0.18				10.45									
investorguide	scs	-1.72%	10.27	10.40	-0.18		10.40	10.14		12.12	6.17		36.03	1.348b			0.29	
marketintellisearch	scs	-1.72 %	$10.27	$10.40	-0.18	803.60k	$10.40	$10.14	$10.45			131.25m	36.03	1.37b	2.3 %		0.29	
marketwatch	scs	-1.72%	$10.27	open: 10.40	-0.18	24,979	$10.40	$10.14	$10.45	$12.12	$6.17		34.97	$1.45b	2.34%	0.06	0.29	
minyanville	scs	-1.722%	10.27 usd	10.40	-0.1800	938,188	10.40	10.14	10.45	12.12	6.170	87,062,524						
msn-money	scs	-1.72%	10.27	10.40	-0.18	938,188	10.40	10.14	10.45	12.12	6.17	131.25 mil	35.41	1.37 bil	2.30%	0.24	0.29	
nasdaq-com	scs	1.72%	$ 10.27		0.18	938,188	$ 10.40	$ 10.14	$ 10.45	$ 12.12	$ 6.17	87,063,000	34.23	$ 894,137,010	2.3 %	$0.240000	$ 0.30	
optimum	scs	-1.72%	10.27 ( 4:15 pm edt)	10.40	-0.18	938,188	10.40	10.14	10.45	12.12	6.17	87.06m	34.2	894.1m	2.34	0.24	0.30	
paidcontent	scs	-1.722%	10.27 usd	10.40	-0.1800	938,188	10.40	10.14	10.45	12.12	6.170	87,062,524						
pc-quote	scs	-1.72%	10.27	10.4	-0.18	941,557	10.4	10.14	10.45	12.12	6.17	90,284,421	36.72414	927,221,000		0.06		
personal-wealth-biz	scs	-1.72%	10.27	10.40	-0.18	947,557	10.40	10.14	10.45	12.12	6.17		36.03		1.91	0.20	0.29	
predictwallstreet	scs	-1.72%	10.27		-0.18	938,188												
raymond-james	scs	-1.72	10.27	10.40	-0.18	938,188	10.40	10.14	10.27	12.12	6.17		34.23				0.30	
renewable-energy-world	scs	-1.722%	10.27 usd	10.40	-0.1800	938,188	10.40	10.14	10.45	12.12	6.170	87,062,524						
screamingmedia	scs																	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-1.72%	last trade: 10.27		change: -0.180								p/e ratio: 36.03					
smartmoney	scs	(-1.72%)	10.27	$10.40	-0.18	939,688	$10.40	$10.14	$10.45	$12.12	$6.17			1,371,600	2.30%	$0.06		
stocknod	scs	-1.722%	10.27 usd	10.40	-0.1800	939,688	10.40	10.14	10.45	12.12	6.170	87,062,524						
stockpickr	scs	-1.72%	$10.27 -0.18 | -1.72%	10.40	-0.18	938.19k	10.40	10.14	10.45	12.12	6.17							
stocksmart	scs	%	$10.61	10.68		34,481	10.935	10.52										
stocktwits	scs	-1.63%	10.28		-0.17													
streetinsider-com	scs	1.72%	10.27	$10.40	-0.18	938,188	$10.40	$10.14	$10.45	$12.12	$6.17		34.23				$0.30	
thecramerreport	scs		10.45	10.65	-0.20	590302	10.65	10.35										
thestree	scs	-1.72%	$10.27	10.4	-0.18	938188	10.4	10.14	10.45	-12.12	6.17	1.31251484e8		1.397828305e9				
tickerspy	scs	-1.72%	$10.27	10.40	-0.18	939,688	10.40	10.14	10.45	12.12	6.17		36.0	1.3b	2.30%	$0.06		
tmx-quotemedia	scs	-1.72%	10.270	10.400	-0.180	947,557	10.400	10.140	10.450	12.120	6.170	131,251,484	34.80	1,347,952,741	2.297	0.060 usd	0.30	
updown	scs	-1.72%	$10.27	$10.40	-$0.18	914,509	$10.40	$10.14	$10.45	$12.12	$6.17	131.25b	36.22	$1.39b				
wallstreetsurvivor	scs	-1.72%	10.27	10.40	-0.18	921,085	10.40	10.14		12.12	6.17		34.80	$1b	2.30%	0.16 -	0.15	
yahoo-finance	scs	1.72%	10.27	10.40	0.18	939,688	10.40	10.14	10.45	12.12	6.17		35.41	1.35b	2.10%	0.24	0.29	
ycharts-com	scs	-1.63%	10.28		-0.17					12.12	6.17		35.45	1.35b	2.34%		0.29	
zacks	scs	(-1.72%)	10.27		-0.18	vol.  941,557	10.40	10.14		12.12	6.17		22.23	1.37 b	2.30	0.24	.47	
advfn	ca	-2.24	22.22	22.58	-0.51	6179888	22.58	22.15										
barchart	ca	-2.24%	22.22	22.58	-0.51	9,857,207	22.58	22.15	22.73	25.59	17.61		11.74	$11.33 b	0.88%	$0.20	+1.61	
barrons	ca	2.20%	22.23	22.58	-0.50	5.961m	22.58	22.15				507.00 million		$11.36 billion	0.90%	$0.05		
bloomberg	ca	-2.244%	22.220	22.580	-0.510	6,179,888	22.580	22.150		25.68	17.70	504.696mil	13.401	11,226.970mil	0.764	0.050 regular cash	1.660	
boston-com	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
bostonmerchant	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
business-insider	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
chron	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
cio-com	ca	-2.24%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161	13.72	11b	0.9	0.2		
cnn-money	ca	-2.24%today&rsquo;s change	22.22data as of 4:00pm et	22.55	-0.51	6,166,016	22.56	22.15	22.73				13.7	$11.2b	0.90%			
easystockalterts	ca	-2.21%	22.23	22.58	-0.50	5959446	22.58	22.15	22.73	25.68	17.70		13.72				1.62	
eresearch-fidelity-com	ca	-2.24%	22.2200	22.5800	-0.5100	+15.38%	22.5800	22.1500	22.7300	25.6800	17.7000	504,696,000	2.83	$11.47b	$0.050000	06/16/11		
finance-abc7-com	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
finance-abc7chicago-com	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
financial-content	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
finapps-forbes-com	ca	-2.2%	$22.22	22.58	-0.51	6,179,888	22.58	22.15	22.73	25.68	17.70	505 mil	13.4	11 bil	0.9	0.20	1.66	
finviz	ca	-2.24%	22.22			6,179,688			22.73	-13.13%	26.24%	507.38m	14.03	11.53b		0.20	1.62	
fool	ca	-2.20%	$22.23	$22.58	-0.50	5,952,004	$22.58	$22.15	$22.73	$25.68	$17.70		13.60	$11.22b	0.70%	0.20		
foxbusiness	ca		$22.22		-0.51	6,179,888			$22.73									
google-finance	ca	(-2.24%)	22.22	22.58	-0.51	6.18m	22.58	22.15		25.68	17.70	504.70m	13.71	11.21b	0.90	0.05	1.62	
howthemarketworks	ca	-2.244%	22.22	22.58	-0.51	6,165,043	22.58	22.15	22.73									
hpcwire	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
insidestocks	ca	-2.24%	22.22	22.58	-0.51	9629264	22.58	22.15					price earnings ratio: 10.95					
investopedia	ca	-2.16 %	$22.24	22.58	-0.49				22.73									
investorguide	ca	-2.24%	22.22	22.52	-0.51		22.58	22.15		25.68	17.70		14.14	11.246b			1.608	
marketintellisearch	ca	-2.2 %	$22.23	$22.52	-0.50	6092.70k	$22.58	$22.15	$22.73			507.38m	14.03	11.53b	0.88 %		1.62	
marketwatch	ca	-2.24%	$22.40	open: 22.58	-0.51	36,070	$22.58	$22.15	$22.73	$25.68	$17.70		13.40	$11.36b	0.90%	0.05	1.66	
minyanville	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
msn-money	ca	-2.24%	22.22	22.58	-0.51	6.18 mil	22.58	22.15	22.73	25.68	17.70	504.70 mil	13.72	11.47 bil	0.88%	0.20	1.66	
nasdaq-com	ca	2.24%	$ 22.22	$ 22.52	0.51	6,179,888	$ 22.58	$ 22.15	$ 22.73	$ 25.68	$ 17.70	506,108,000	13.39	$ 11,245,719,760	0.88 %	$0.200000	$ 1.66	
optimum	ca	-2.24%	22.22 ( 4:00 pm edt)	22.58	-0.51	6,152,506	22.58	22.15	22.73	25.68	17.70	504.70m	13.7	11.2b	0.90	0.20	1.62	
paidcontent	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
pc-quote	ca	-2.24%	22.22	22.58	-0.51	6,202,404	22.58	22.15	22.73	25.68	17.70	514,462,826	13.98148	11,431,364,000		0.05		
personal-wealth-biz	ca	-2.16%	22.24	22.52	-0.49	6,179,688	22.58	22.15	22.73	25.68	17.70		14.14		0.75	0.17	1.608	
predictwallstreet	ca	-2.24%	22.22		-0.51	6,179,888												
raymond-james	ca	-2.24	22.22	22.58	-0.51	6,179,888	22.58	22.15	22.22	25.68	17.70		13.72				1.62	
renewable-energy-world	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
screamingmedia	ca																	
scroli	ca	-2.24%	ca 22.22	22.58	-0.51	5,244,847	22.58	22.15	22.73	25.68	17.70		13.71				1.62	
simple-stock-quotes	ca	-2.24%	last trade: 22.22		change: -0.510								p/e ratio: 14.14					
smartmoney	ca	(-2.24%)	22.22	$22.58	-0.51	6,179,888	$22.58	$22.15	$22.73	$25.68	$17.70			11,471,700	0.88%	$0.05		
stocknod	ca	-2.244%	22.22 usd	22.58	-0.5100	6,165,043	22.58	22.15	22.73	25.68	17.70	504,696,161						
stockpickr	ca	-2.24%	$22.22 -0.51 | -2.24%	22.58	-0.51	6.17m	22.58	22.15	22.73	25.68	17.70							
stocksmart	ca	%	$23.075	24.5		1,002,621	23.52	23.07										
stocktwits	ca	-2.20%	22.23		-0.50													
streetinsider-com	ca	2.2%	22.23	$22.58	-0.5	5,959,446	$22.58	$22.15	$22.73	$25.68	$17.70		13.72				$1.62	
thecramerreport	ca		22.73	22.63	+0.08	4453457	22.90	22.57										
thestree	ca	-2.24%	$22.22	22.58	-0.51	6170451	22.58	22.15	22.73	-25.68	17.7	5.04696161e8		1.1431368047e10				
tickerspy	ca	-2.24%	$22.22	22.58	-0.51	6,179,888	22.58	22.15	22.73	25.68	17.70		14.0	11.3b	0.88%	$0.05		
tmx-quotemedia	ca	-2.24%	22.220	22.580	-0.510	6,179,888	22.580	22.150	22.730	25.680	17.700	504,696,161	13.70	11,214,348,697	0.880	0.050 usd	1.66	
updown	ca	-2.24%	$22.22	$22.52	-$0.51	6,167,351	$22.58	$22.15	$22.73	$25.68	$17.70	504.69b	13.40	$11.43b			1.69	
wallstreetsurvivor	ca	-2.24%	22.22	22.58	-0.51	6,165,043	22.58	22.15		25.68	17.70		13.70	$11b	0.90%	0.16 -	1.61	
yahoo-finance	ca	2.24%	22.22	22.52	0.51	6,179,688	22.58	22.15	22.73	25.68	17.70		13.82	11.25b	0.90%	0.20	1.61	
ycharts-com	ca	-2.29%	22.21		-0.52					25.68	17.70		13.38	11.27b	0.92%		1.66	
zacks	ca	(-2.24%)	22.22		-0.51	vol.  6,178,553	22.58	22.15		25.68	17.70		11.78	11.53 b	0.88	0.20	1.93	
advfn	bz	-4.60	7.26	7.6	-0.35	1827233	7.62	7.23										
barchart	bz	-4.60%	7.26	7.60	-0.35	1,827,233	7.62	7.23	7.61	9.57	5.20		6.87	$604.10 m			+1.11	
barrons	bz	4.60%	7.26	7.60	-0.35	1.820m	7.62	7.23				84.13 million		$936.17 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-4.599%	7.260	7.600	-0.350	1,827,233	7.620	7.230		9.57	5.20	121.390mil	6.482	881.295mil	11.004	0.400 special cash	1.120	
boston-com	bz	-4.599%	7.260 usd	7.600	-0.3500	1,827,233	7.620	7.230	7.610	9.850	5.710	121,579,768						
bostonmerchant	bz	-4.599%	7.260 usd	7.600	-0.3500	1,827,233	7.620	7.230	7.610	9.850	5.710	121,579,768						
business-insider	bz	-4.599%	7.260 usd	7.600	-0.3500	1,827,233	7.620	7.230	7.610	9.850	5.710	121,579,768						
chron	bz	-4.599%	7.260 usd	7.600	-0.3500	1,827,233	7.620	7.230	7.610	9.850	5.710	121,579,768						
cio-com	bz	-4.60%	7.260 usd	7.600	-0.3500	1,827,233	7.620	7.230	7.610	9.850	5.710	121,579,768	6.482	883m				
cnn-money	bz	-4.60%	7.26	7.60	-0.35	1,819,547	7.62	7.23	7.61				6.5	$882.7m				
easystockalterts	bz	-4.61%	7.26	7.60	-0.35	1827233	7.62	7.23	7.61	9.85	5.71		6.48				1.12	
eresearch-fidelity-com	bz	-4.60%	7.2600	7.6000	-0.3500	+26.83%	7.6200	7.2300	7.6100	9.8500	5.7100	121,390,000	3.11	$923.78m				
finance-abc7-com	bz	-4.599%	7.260 usd	7.600	-0.3500	1,826,933	7.620	7.230	7.610	9.850	5.710	121,579,768						
finance-abc7chicago-com	bz	-4.599%	7.260 usd	7.600	-0.3500	1,826,933	7.620	7.230	7.610	9.850	5.710	121,579,768						
financial-content	bz	-4.599%	7.260 usd	7.600	-0.3500	1,826,933	7.620	7.230	7.610	9.850	5.710	121,579,768						
finapps-forbes-com	bz	-4.6%	$7.26	7.60	-0.35	1,826,933	7.62	7.23	7.61	9.85	5.71	121 mil	6.5	881 mil	0.0	0.00	1.11	
finviz	bz	-4.60%	7.26			1,826,933			7.61	-26.29%	27.15%	84.76m	6.66	615.36m			1.09	
fool	bz	-4.60%	$7.26	$7.60	-0.35	1,826,833	$7.62	$7.23	$7.61	$9.85	$5.71		6.80	$882.67m				
foxbusiness	bz		$7.26		-0.35	1,830,692			$7.61									
google-finance	bz	(-4.60%)	7.26	7.60	-0.35	1.83m	7.62	7.23		9.85	5.71	121.39m	6.67	881.29m	null	null	1.09	
howthemarketworks	bz	-4.599%	7.26	7.6	-0.35	1,819,547	7.62	7.23	7.61									
hpcwire	bz	-4.599%	7.260 usd	7.600	-0.3500	1,827,233	7.620	7.230	7.610	9.850	5.710	121,579,768						
insidestocks	bz	-4.60%	7.26	7.60	-0.35	1819647	7.62	7.23										
investopedia	bz	-4.60 %	$7.26	7.60	-0.35				7.61									
investorguide	bz	-4.60%	7.26	7.60	-0.35		7.62	7.23		9.85	5.71		6.96	587.8m			1.093	
marketintellisearch	bz	-4.6 %	$7.26	$7.60	-0.35	1727.10k	$7.62	$7.23	$7.61			84.76m	6.98	0.65b	0.0 %		1.09	
marketwatch	bz	-4.60%	$7.26	open: 7.60	-0.35	8,695	$7.62	$7.23	$7.61	$9.85	$5.71		6.97	$936.17m			1.04	
minyanville	bz	-4.599%	7.260 usd	7.600	-0.3500	1,826,933	7.620	7.230	7.610	9.850	5.710	121,579,768						
msn-money	bz	-4.60%	7.26	7.60	-0.35	1.83 mil	7.62	7.23	7.61	9.85	5.71	121.39 mil	6.48	923.78 mil	5.26%	0.40	1.09	
nasdaq-com	bz	4.6%	$ 7.26		0.35	1,826,933	$ 7.62	$ 7.23	$ 7.61	$ 9.85	$ 5.71	83,207,000	6.54	$ 604,082,820			$ 1.11	
optimum	bz	-4.60%	7.26 ( 4:15 pm edt)	7.60	-0.35	1,826,933	7.62	7.23	7.61	9.85	5.71	121.58m	6.5	882.7m			1.12	
paidcontent	bz	-4.599%	7.260 usd	7.600	-0.3500	1,826,933	7.620	7.230	7.610	9.850	5.710	121,579,768						
pc-quote	bz	-4.60%	7.26	7.6	-0.35	1,827,233	7.62	7.23	7.61	9.85	5.71	127,776,226	6.8125	927,655,000		0.4		
personal-wealth-biz	bz	-4.60%	7.26	7.60	-0.35	1,830,692	7.62	7.23	7.61	9.85	5.71		6.96			0.00	1.093	
predictwallstreet	bz	-4.60%	7.26		-0.35	1,826,933												
raymond-james	bz	-4.60	7.26	7.60	-0.35	1,826,933	7.62	7.23	7.26	9.85	5.71		6.21				1.17	
renewable-energy-world	bz	-4.599%	7.260 usd	7.600	-0.3500	1,826,933	7.620	7.230	7.610	9.850	5.710	121,579,768						
screamingmedia	bz																	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-4.60%	last trade: 7.26		change: -0.350								p/e ratio: 6.96					
smartmoney	bz	(-4.60%)	7.26	$7.60	-0.35	1,827,233	$7.62	$7.23	$7.61	$9.85	$5.71			925,200	0.00%	$0.40		
stocknod	bz	-4.599%	7.260 usd	7.600	-0.3500	1,827,233	7.620	7.230	7.610	9.850	5.710	121,579,768						
stockpickr	bz	-4.60%	$7.26 -0.35 | -4.60%	7.60	-0.35	1.83m	7.62	7.23	7.61	9.85	5.71							
stocksmart	bz	%	$8.13	7.84		105,837	8.45	8.12										
stocktwits	bz	-4.47%	7.27		-0.34													
streetinsider-com	bz	4.6%	7.26	$7.60	-0.35	1,826,933	$7.62	$7.23	$7.61	$9.85	$5.71		6.48				$1.12	
thecramerreport	bz		7.61	7.59	-0.02	891815	7.71	7.50										
thestree	bz	-4.6%	$7.26	7.6	-0.35	1826933	7.62	7.23	7.61	-9.85	5.71	1.21579768e8		9.2765363e8				
tickerspy	bz	-4.60%	$7.26	7.60	-0.35	1,827,233	7.62	7.23	7.61	9.85	5.71		6.8	633.2m	0.00%	$0.40		
tmx-quotemedia	bz	-4.60%	7.260	7.600	-0.350	1,830,692	7.620	7.230	7.610	9.850	5.710	121,579,768	6.80	882,669,116			1.12	
updown	bz	-4.60%	$7.26	$7.60	-$0.35	1,819,038	$7.62	$7.23	$7.61	$9.85	$5.71	121.58b	6.55	$928m				
wallstreetsurvivor	bz	-4.60%	7.26	7.60	-0.35	1,819,547	7.62	7.23		9.85	5.73		6.80	$925m		0.40 -	0.75	
yahoo-finance	bz	4.60%	7.26	7.60	0.35	1,827,233	7.62	7.23	7.61	9.85	5.71		6.64	587.79m			1.09	
ycharts-com	bz	-4.47%	7.27		-0.34					9.85	5.71		6.49	604.94m	0.00%		1.12	
zacks	bz	(-4.60%)	7.26		-0.35	vol.  1,827,233	7.62	7.23		9.85	5.71		6.86	925.22 m	0.00	0.00	1.11	
advfn	ktos	-2.71	10.41	10.64	-0.29	404222	10.78	10.34										
barchart	ktos	-2.71%	10.41	10.78	-0.29	497,475	10.78	10.34	10.70	14.77	9.36		36.57	$246.51 m			+0.70	
barrons	ktos	2.71%	10.41	10.64	-0.29	403,722	10.78	10.34				16.90 million		$265.83 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-2.710%	10.410	10.640	-0.290	404,222	10.780	10.340		14.77	9.36	23.870mil	38.556	248.492mil			0.270	
boston-com	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
bostonmerchant	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
business-insider	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
chron	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
cio-com	ktos	-2.71%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442	14.46	249m				
cnn-money	ktos	-2.71%	10.41	10.78	-0.29	399,427	10.78	10.34	10.70				14.5	$248.6m				
easystockalterts	ktos	-2.73%	10.41	10.64	-0.29	404222	10.78	10.34	10.70	14.77	9.36		14.46				0.72	
eresearch-fidelity-com	ktos	-2.71%	10.4100	10.6400	-0.2900	-4.46%	10.7800	10.3400	10.7000	14.7700	9.3601	23,884,000	15.48	$255.56m				
finance-abc7-com	ktos	-2.710%	10.41 usd	10.64	-0.2900	403,722	10.78	10.34	10.70	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-2.710%	10.41 usd	10.64	-0.2900	403,722	10.78	10.34	10.70	14.77	9.360	23,884,442						
financial-content	ktos	-2.710%	10.41 usd	10.64	-0.2900	403,722	10.78	10.34	10.70	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-2.7%	$10.41	10.64	-0.29	404,222	10.78	10.34	10.70	14.77	9.36	24 mil	15.1	249 mil	0.0	0.00	0.69	
finviz	ktos	-2.71%	10.41			403,722			10.70	-29.52%	11.22%	23.88m	14.66	255.52m			0.73	
fool	ktos	-2.71%	$10.41	$10.64	-0.29	403,722	$10.78	$10.34	$10.70	$14.77	$9.36		16.40	$248.49m				
foxbusiness	ktos		$10.41		-0.29	405,449			$10.70									
google-finance	ktos	(-2.71%)	10.41	10.64	-0.29	404,222.00	10.78	10.34		14.77	9.36	23.87m	14.20	248.49m			0.73	
howthemarketworks	ktos	-2.71%	10.41	10.64	-0.29	398,327	10.78	10.34	10.7									
hpcwire	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
insidestocks	ktos	-2.71%	10.41	10.78	-0.29	404657	10.78	10.34										
investopedia	ktos	-2.71 %	$10.41	10.64	-0.29				10.70									
investorguide	ktos	-2.71%	10.41	10.67	-0.29		10.78	10.34		14.77	9.36		18.10	248.5m			0.591	
marketintellisearch	ktos	-2.71 %	$10.41	$10.67	-0.29	396.00k	$10.78	$10.34	$10.70			23.88m	14.66	0.26b	0.0 %		0.73	
marketwatch	ktos	-2.71%	$10.41	open: 10.64	-0.29	5,295	$10.78	$10.34	$10.70	$14.77	$9.36		19.80	$265.83m			0.53	
minyanville	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
msn-money	ktos	-2.71%	10.41	10.64	-0.29	404,222	10.78	10.34	10.70	14.77	9.36	23.88 mil	10.11	255.56 mil			0.71	
nasdaq-com	ktos	2.71%	$ 10.41	$ 10.64	0.29	404,222	$ 10.78	$ 10.34	$ 10.70	$ 14.77	$ 9.3601	23,870,000	14.87	$ 248,486,700			$ 0.70	
optimum	ktos	-2.71%	10.41 ( 4:30 pm edt)	10.64	-0.29	404,222	10.78	10.34	10.70	14.77	9.36	23.88m	14.5	248.6m			0.72	
paidcontent	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
pc-quote	ktos	-2.71%	10.41	10.64	-0.29	404,457	10.78	10.34	10.7	14.77	9.36	25,168,828	10.65049	262,008,000				
personal-wealth-biz	ktos	-2.71%	10.41	10.67	-0.29	405,449	10.78	10.34	10.70	14.77	9.36		18.10			0.00	0.591	
predictwallstreet	ktos	-2.71%	10.41		-0.29	404,222												
raymond-james	ktos	-2.71	10.41	10.64	-0.29	404,222	10.78	10.34	10.41	14.77	9.36		13.88				0.75	
renewable-energy-world	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
screamingmedia	ktos																	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-2.71%	last trade: 10.41		change: -0.290								p/e ratio: 18.1					
smartmoney	ktos	(-2.71%)	10.41	$10.64	-0.29	404,222	$10.78	$10.34	$10.70	$14.77	$9.36			255,600	0.00%	$0.00		
stocknod	ktos	-2.710%	10.41 usd	10.64	-0.2900	404,222	10.78	10.34	10.70	14.77	9.360	23,884,442						
stockpickr	ktos	-2.71%	$10.41 -0.29 | -2.71%	10.64	-0.29	403.72k	10.78	10.34	10.70	14.77	9.36							
stocksmart	ktos	%	$11.71	13.2		23,560	12.13	11.7										
stocktwits	ktos	-1.96%	10.49		-0.21													
streetinsider-com	ktos	2.71%	10.41	$10.64	-0.29	404,222	$10.78	$10.34	$10.70	$14.77	$9.36		14.46				$0.72	
thecramerreport	ktos		10.70	10.89	-0.27	218144	10.9755	10.67										
thestree	ktos	-2.71%	$10.41	10.64	-0.29	404222	10.78	10.34	10.7	-14.77	9.36	2.3870467e7		2.62012329e8				
tickerspy	ktos	-2.71%	$10.41	10.64	-0.29	404,222	10.78	10.34	10.70	14.77	9.36		10.4	255.4m	0.00%	$0.00		
tmx-quotemedia	ktos	-2.71%	10.410	10.640	-0.290	405,449	10.780	10.340	10.700	14.770	9.360	23,870,467	16.00	248,491,561			0.67	
updown	ktos	-2.71%	$10.41	$10.64	-$0.29	398,927	$10.78	$10.34	$10.70	$14.77	$9.36	23.87b	18.23	$262m			0.60	
wallstreetsurvivor	ktos	-2.71%	10.41	10.64	-0.29	398,327	10.78	10.34		14.77	9.36		16.00	$256m			0.86	
yahoo-finance	ktos	2.71%	10.41	10.67	0.29	404,222	10.78	10.34	10.70	14.77	9.36		17.61	248.49m			0.59	
ycharts-com	ktos	-2.80%	10.40		-0.30					14.77	9.36		15.52	246.27m	0.00%		0.67	
zacks	ktos	(-2.71%)	10.41		-0.29	vol.  404,222	10.78	10.34		14.77	9.36		35.67	255.56 m	0.00	0.00	.3	
advfn	mcd	-1.06	87.09	87.92	-0.93	6595445	88.18	87.08										
barchart	mcd	-1.06%	87.09	87.92	-0.93	5,495,430	88.18	87.08	88.02	89.57	66.51		17.84	$90.86 b	2.77%	$2.44	+4.73	
barrons	mcd	1.06%	87.09	87.92	-0.93	6.595m	88.18	87.08				1.08 billion		$91.89 billion	2.80%	$0.61		
bloomberg	mcd	-1.057%	87.090	87.920	-0.930	6,595,445	88.180	87.080		89.57	68.59	1,037.577mil	17.579	90,466.320mil	2.723	0.610 regular cash	4.960	
boston-com	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
bostonmerchant	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
business-insider	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
chron	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
cio-com	mcd	-1.07%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718	18.41	90b	2.8	2.44		
cnn-money	mcd	-1.06%	87.09	87.95	-0.93	6,595,445	88.18	87.08	88.02				18.4	$90.4b	2.80%			
easystockalterts	mcd	-1.01%	87.13	87.92	-0.89	6171776	88.18	87.08	88.02	89.57	68.59		18.42				4.73	
eresearch-fidelity-com	mcd	-1.06%	87.0900	87.9200	-0.9300	+24.20%	88.1800	87.0800	88.0200	89.5700	68.5900	1,037,577,000	1.75	$91.33b	$0.610000	09/16/11		
finance-abc7-com	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
finance-abc7chicago-com	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
financial-content	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,245	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
finapps-forbes-com	mcd	-1.1%	$87.09	87.92	-0.93	6,598,000	88.18	87.08	88.02	89.57	68.59	1.04 bil	17.6	90 bil	2.8	2.44	4.95	
finviz	mcd	-1.06%	87.09			6,590,600			88.02	-2.77%	30.95%	1.04b	17.78	91.33b		2.44	4.95	
fool	mcd	-1.00%	$87.14	$87.92	-0.88	6,000,887	$88.18	$87.08	$88.02	$89.57	$68.59		18.70	$90.41b	3.40%	2.44		
foxbusiness	mcd		$87.09		-0.93	6,595,769			$88.02									
google-finance	mcd	(-1.06%)	87.09	87.92	-0.93	6.60m	88.18	87.08		89.57	68.59	1.04b	17.61	90.38b	2.80	0.61	4.95	
howthemarketworks	mcd	-1.068%	87.08	87.92	-0.94	6,595,345	88.18	87.08	88.02									
hpcwire	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
insidestocks	mcd	-0.94%	87.19	87.92	-0.83	4621176	88.18	87.08					price earnings ratio: 17.61					
investopedia	mcd	-1.07 %	$87.08	87.92	-0.94				88.02									
investorguide	mcd	-1.06%	87.09	87.92	-0.93		88.18	87.08		89.57	68.59		18.60	90.362b			4.732	
marketintellisearch	mcd	-1.15 %	$87.01	$87.92	-1.01	6530.30k	$88.18	$87.08	$88.02			1037.58m	17.78	91.33b	2.77 %		4.95	
marketwatch	mcd	-1.06%	$87.08	open: 87.92	-0.93	25,585	$88.18	$87.08	$88.02	$89.57	$68.59		18.13	$91.89b	2.80%	0.61	4.80	
minyanville	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
msn-money	mcd	-1.06%	87.09	87.92	-0.93	6.6 mil	88.18	87.08	88.02	89.57	68.59	1.04 bil	17.63	91.33 bil	2.77%	2.44	4.95	
nasdaq-com	mcd	1%	$ 87.14		0.88	5,906,180	$ 88.18	$ 87.08	$ 88.02	$ 89.57	$ 68.59	1,037,600,000	17.6	$ 90,416,464,000	2.77 %	$2.440000	$ 4.95	
optimum	mcd	-1.00%	87.14 ( 3:57 pm edt)	87.92	-0.88	5,915,680	88.18	87.08	88.02	89.57	68.59	1.04b	18.4	90.4b	2.80	2.44	4.73	
paidcontent	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
pc-quote	mcd	-1.06%	87.09	87.92	-0.93	6,616,669	88.18	87.08	88.02	89.57	68.59	1,049,848,318	17.83806	91,431,290,000		0.61		
personal-wealth-biz	mcd	-1.06%	87.09	87.92	-0.93	6,591,374	88.18	87.08	88.02	89.57	68.59		18.60		2.70	2.38	4.732	
predictwallstreet	mcd	-0.42%	87.65		-0.37	1,725,501												
raymond-james	mcd	-1.06	87.09	87.92	-0.93	6,595,445	88.18	87.08	87.09	89.57	68.59		17.49				4.98	
renewable-energy-world	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
screamingmedia	mcd																	
scroli	mcd	-1.07%	mcd 87.08	87.92	-0.94	5,481,606	88.18	87.08	88.02	89.57	68.59		17.60				4.95	
simple-stock-quotes	mcd	-1.06%	last trade: 87.09		change: -0.930								p/e ratio: 18.6					
smartmoney	mcd	(-1.06%)	87.09	$87.92	-0.93	6,595,445	$88.18	$87.08	$88.02	$89.57	$68.59			91,327,500	2.77%	$0.61		
stocknod	mcd	-1.068%	87.08 usd	87.92	-0.9400	6,595,445	88.18	87.08	88.02	89.57	68.59	1,037,576,718						
stockpickr	mcd	-1.06%	$87.09 -0.93 | -1.06%	87.95	-0.93	6.60m	88.18	87.08	88.02	89.57	68.59							
stocksmart	mcd	%	$81.04	76.62		432,004	81.71	81.01										
stocktwits	mcd	-1.16%	87.00		-1.02													
streetinsider-com	mcd	1.01%	87.13	$87.92	-0.89	6,171,776	$88.18	$87.08	$88.02	$89.57	$68.59		18.42				$4.73	
thecramerreport	mcd		88.02	88.06	-0.10	4641122	88.45	87.833										
thestree	mcd	-1.06%	$87.09	87.95	-0.93	6595445	88.18	87.08	88.02	-89.57	68.59	1.037576718e9		9.143126039e10				
tickerspy	mcd	-0.99%	$87.15	87.92	-0.87	5,944,423	88.18	87.08	88.02	89.57	68.59		17.8	91.3b	2.77%	$0.61		
tmx-quotemedia	mcd	-1.06%	87.090	87.920	-0.930	6,596,019	88.180	87.080	88.020	89.570	68.590	1,037,576,718	17.80	90,362,556,371	2.772	0.610 usd	4.95	
updown	mcd	-1.06%	$87.09	$87.92	-$0.93	6,593,045	$88.18	$87.08	$88.02	$89.57	$68.59	1037.57b	18.40	$91.43b				
wallstreetsurvivor	mcd	-1.07%	87.08	87.92	-0.94	6,595,345	88.18	87.08		89.57	69.84		17.80	$91b	2.80%	2.26 -	4.58	
yahoo-finance	mcd	1.06%	87.09	87.92	0.93	6,590,800	88.18	87.08	88.02	89.57	68.59		18.40	90.36b	2.80%	2.44	4.73	
ycharts-com	mcd	-1.16%	87.00		-1.02					89.57	68.59		18.39	90.77b	2.83%		4.73	
zacks	mcd	(-1.06%)	87.09		-0.93	vol.  6,595,445	88.18	87.08		89.57	68.59		17.82	91.33 b	2.77	2.44	4.94	
advfn	vcbi	-0.16	6.29	6.28	-0.01	148121	6.37	6.27										
barchart	vcbi	-0.16%	6.29	6.28	-0.01	303,270	6.37	6.27	6.30	6.90	4.62		9.43	$182.98 m			+0.58	
barrons	vcbi	0.16%	6.29	6.28	-0.01	147,344	6.37	6.27				28.88 million		$188.07 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	-0.159%	6.290	6.280	-0.010	148,121	6.370	6.270		6.90	4.62	29.645mil	8.986	186.467mil			0.700	
boston-com	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	148,121	6.370	6.270	6.300	6.900	4.620	29,644,925						
bostonmerchant	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	148,121	6.370	6.270	6.300	6.900	4.620	29,644,925						
business-insider	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	148,121	6.370	6.270	6.300	6.900	4.620	29,644,925						
chron	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	148,121	6.370	6.270	6.300	6.900	4.620	29,644,925						
cio-com	vcbi	-0.16%	6.290 usd	6.280	-0.0100	148,121	6.370	6.270	6.300	6.900	4.620	29,644,925	9.388	186m				
cnn-money	vcbi	-0.16%	6.29	6.34	-0.01	147,344	6.37	6.27	6.30				10.8	$186.5m				
easystockalterts	vcbi	-0.16%	6.29	6.28	-0.01	148121	6.37	6.27	6.30	6.90	4.62		9.39				0.67	
eresearch-fidelity-com	vcbi	-0.16%	6.2900	6.2800	-0.0100	+11.11%	6.3700	6.2700	6.3000	6.9000	4.6200	29,645,000	11.64	$186.76m				
finance-abc7-com	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
finance-abc7chicago-com	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
financial-content	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
finapps-forbes-com	vcbi	-0.2%	$6.29	6.28	-0.01	147,344	6.37	6.27	6.30	6.90	4.62	30 mil	9.4	186 mil	0.0	0.00	0.67	
finviz	vcbi	-0.16%	6.29			147,344			6.30	-8.84%	36.15%	29.64m	9.39	186.44m			0.67	
fool	vcbi	-0.16%	$6.29	$6.28	-0.01	143,764	$6.37	$6.27	$6.30	$6.90	$4.62		9.40	$186.47m				
foxbusiness	vcbi		$6.29		-0.01	148,121			$6.30									
google-finance	vcbi	(-0.16%)	6.29	6.28	-0.01	147,344.00	6.37	6.27		6.90	4.62	29.69m	9.37	186.73m			0.67	
howthemarketworks	vcbi	-0.159%	6.29	6.28	-0.01	143,564	6.37	6.27	6.3									
hpcwire	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
insidestocks	vcbi	-0.16%	6.29	6.28	-0.01	147300	6.37	6.27										
investopedia	vcbi	-0.16 %	$6.29	6.28	-0.01				6.30									
investorguide	vcbi	-0.16%	6.29	6.28	-0.01		6.37	6.27		6.90	4.62		10.90	186.5m			0.578	
marketintellisearch	vcbi	0.16 %	$6.31	$6.28	0.01	162.60k	$6.37	$6.27	$6.30			29.64m	9.40	0.19b	0.0 %		0.67	
marketwatch	vcbi	-0.16%	$6.29	open: 6.28	-0.01	4,357	$6.37	$6.27	$6.30	$6.90	$4.62		9.60	$188.07m			0.66	
minyanville	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
msn-money	vcbi	-0.16%	6.29	6.28	-0.01	147,344	6.37	6.27	6.30	6.90	4.62	29.64 mil	9.39	186.76 mil			0.67	
optimum	vcbi	-0.16%	6.29 ( 4:30 pm edt)	6.28	-0.01	147,344	6.37	6.27	6.30	6.90	4.62	29.64m	9.4	186.5m			0.67	
paidcontent	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
pc-quote	vcbi	-0.16%	6.29	6.28	-0.01	148,121	6.37	6.27	6.3	6.90	4.62	29,828,585	9.43284	187,622,000				
personal-wealth-biz	vcbi	-0.16%	6.29	6.28	-0.01	148,121	6.37	6.27	6.30	6.90	4.62		10.90			0.00	0.578	
predictwallstreet	vcbi	-0.16%	6.29		-0.01	147,344												
raymond-james	vcbi	-0.16	6.29	6.28	-0.01	147,344	6.37	6.27	6.29	6.90	4.62		8.99				0.70	
renewable-energy-world	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
screamingmedia	vcbi																	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	-0.16%	last trade: 6.29		change: -0.010								p/e ratio: 10.9					
smartmoney	vcbi	(-0.16%)	6.29	$6.28	-0.01	147,344	$6.37	$6.27	$6.30	$6.90	$4.62			186,800	0.00%	$0.00		
stocknod	vcbi	-0.1587%	6.290 usd	6.280	-0.0100	147,344	6.370	6.270	6.300	6.900	4.620	29,644,925						
stockpickr	vcbi	-0.16%	$6.29 -0.01 | -0.16%	6.28	-0.01	147.34k	6.37	6.27	6.30	6.90	4.62							
stocksmart	vcbi	%	$5.57	6.24		1,620	5.82	5.56										
stocktwits	vcbi	0.32%	6.32		+0.02													
streetinsider-com	vcbi	0.16%	6.29	$6.28	-0.01	147,344	$6.37	$6.27	$6.30	$6.90	$4.62		9.39				$0.67	
thecramerreport	vcbi		6.30	6.32	-0.02	136535	6.37	6.25										
thestree	vcbi	-0.16%	$6.29	6.28	-0.01	147344	6.37	6.27	6.3	-6.9	4.62	2.9644925e7		1.87355926e8				
tickerspy	vcbi	-0.16%	$6.29	6.28	-0.01	147,344	6.37	6.27	6.30	6.90	4.62		9.4	186.1m	0.00%	$0.00		
tmx-quotemedia	vcbi	-0.16%	6.290	6.280	-0.010	148,121	6.370	6.270	6.300	6.900	4.620	29,644,925	9.40	186,466,578			0.67	
updown	vcbi	-0.16%	$6.29	$6.28	-$0.01	143,764	$6.37	$6.27	$6.30	$6.90	$4.62	29.64b	10.50	$187m			0.60	
wallstreetsurvivor	vcbi	-0.16%	6.29	6.28	-0.01	143,564	6.37	6.27		6.90	4.62		9.40	$187m			0.57	
yahoo-finance	vcbi	0.16%	6.29	6.28	0.01	147,344	6.37	6.27	6.30	7.52	4.62		10.88	186.46m			0.58	
ycharts-com	vcbi	+0.32%	6.32		+0.02					6.90	4.62		10.90	183.85m	0.00%		0.58	
zacks	vcbi	(-0.16%)	6.29		-0.01	vol.  147,344	6.37	6.27		6.90	4.62		9.4	186.76 m	0.00	0.00	.67	
advfn	thrx	-5.51	21.77	22.94	-1.27	397784	22.94	21.63										
barchart	thrx	-5.51%	21.77	22.94	-1.27	614,474	22.94	21.63	23.04	28.95	11.98		0.00	$1.80 b			-1.10	
barrons	thrx	5.51%	21.77	22.94	-1.27	397,784	22.94	21.63				72.07 million		$2.09 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	-5.512%	21.770	22.940	-1.270	397,784	22.940	21.630		28.95	11.98	74.694mil		1,803.875mil			-1.100	
boston-com	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
bostonmerchant	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
business-insider	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
chron	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
cio-com	thrx	-5.51%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843		2b				
cnn-money	thrx	-5.51%	21.77	22.82	-1.27	378,575	22.83	21.63	23.04				nm	$1.6b				
easystockalterts	thrx	-5.54%	21.77	22.94	-1.27	397784	22.94	21.63	23.04	28.95	11.98						-1.10	
eresearch-fidelity-com	thrx	-5.51%	21.7700	22.9400	-1.2700	+48.36%	22.9400	21.6300	23.0400	28.9500	11.9800	84,095,000	20.19	$1.94b				
finance-abc7-com	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
finance-abc7chicago-com	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
financial-content	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
finapps-forbes-com	thrx	-5.5%	$21.77	22.94	-1.27	397,784	22.94	21.63	23.04	28.95	11.98	75 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	-5.51%	21.77			397,784			23.04	-24.80%	81.72%	84.10m		1.94b			-1.11	
fool	thrx	-5.51%	$21.77	$22.94	-1.27	378,575	$22.94	$21.63	$23.04	$28.95	$11.98		0.00	$1.83b				
foxbusiness	thrx		$21.77		-1.27	401,572			$23.04									
google-finance	thrx	(-5.51%)	21.77	22.94	-1.27	397,784.00	22.94	21.63		28.95	11.98	84.10m		1.83b			-1.11	
howthemarketworks	thrx	-5.512%	21.77	22.94	-1.27	377,720	22.94	21.63	23.04									
hpcwire	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
insidestocks	thrx	-5.51%	21.77	22.94	-1.27	548925	22.94	21.63										
investopedia	thrx	-5.51 %	$21.77	22.94	-1.27				23.04									
investorguide	thrx	-5.51%	21.77	22.82	-1.27		22.94	21.63		28.95	11.98			1.831b			-1.104	
marketintellisearch	thrx	-5.34 %	$21.81	$22.82	-1.23	373.80k	$22.94	$21.63	$23.04			84.10m	0.00	1.94b	0.0 %		-1.11	
marketwatch	thrx	-5.51%	$21.78	open: 22.94	-1.27	20,352	$22.94	$21.63	$23.04	$28.95	$11.98			$2.09b				
minyanville	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
msn-money	thrx	-5.51%	21.77	22.94	-1.27	397,784	22.94	21.63	23.04	28.95	11.98	84.10 mil	-19.97	1.94 bil			-1.11	
nasdaq-com	thrx	5.51%	$ 21.77	$ 22.94	1.27	397,784	$ 22.94	$ 21.63	$ 23.04	$ 28.95	$ 11.98	74,694,000		$ 1,626,088,380			$ -1.10	
optimum	thrx	-5.51%	21.77 ( 4:30 pm edt)	22.94	-1.27	397,784	22.94	21.63	23.04	28.95	11.98	74.69m		1.6b			-1.10	
paidcontent	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
pc-quote	thrx	-5.51%	21.77	22.94	-1.27	399,284	22.94	21.63	23.04	28.95	11.98	81,659,035	-21.83486	1,777,717,000				
personal-wealth-biz	thrx	-5.51%	21.77	22.82	-1.27	401,572	22.94	21.63	23.04	28.95	11.98					0.00	-1.104	
predictwallstreet	thrx	-5.51%	21.77		-1.27	397,784												
raymond-james	thrx	-5.51	21.77	22.94	-1.27	397,784	22.94	21.63	21.77	28.95	11.98						-1.10	
renewable-energy-world	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
screamingmedia	thrx																	
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	-5.51%	last trade: 21.77		change: -1.270													
smartmoney	thrx	(-5.51%)	21.77	$22.94	-1.27	397,784	$22.94	$21.63	$23.04	$28.95	$11.98			1,720,900	0.00%	$0.00		
stocknod	thrx	-5.512%	21.77 usd	22.94	-1.270	397,784	22.94	21.63	23.04	28.95	11.98	74,693,843						
stockpickr	thrx	-5.51%	$21.77 -1.27 | -5.51%	22.94	-1.27	397.78k	22.94	21.63	23.04	28.95	11.98							
stocksmart	thrx	%	$24.4	25.56		36,148	26.07	24.33										
stocktwits	thrx	-5.51%	21.77		-1.27													
streetinsider-com	thrx	5.51%	21.77	$22.94	-1.27	397,784	$22.94	$21.63	$23.04	$28.95	$11.98						$-1.10	
thecramerreport	thrx		23.04	23.84	-0.76	186113	24.03	22.98										
thestree	thrx	-5.51%	$21.77	22.94	-1.27	397784	22.94	21.63	23.04	-28.95	11.98	8.4095342e7		1.777713463e9				
tickerspy	thrx	-5.51%	$21.77	22.94	-1.27	397,784	22.94	21.63	23.04	28.95	11.98		-21.1	1.9b	0.00%	$0.00		
tmx-quotemedia	thrx	-5.51%	21.770	22.940	-1.270	401,572	22.940	21.630	23.040	28.950	11.980	84,095,342		1,830,755,595			-1.10	
updown	thrx	-5.51%	$21.77	$22.94	-$1.27	377,495	$22.94	$21.63	$23.04	$28.95	$11.98	84.09b		$2.00b			-1.10	
wallstreetsurvivor	thrx	-5.51%	21.77	22.94	-1.27	377,720	22.94	21.63		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	5.51%	21.77	22.82	1.27	397,784	22.94	21.63	23.04	28.95	11.98			1.83b			-1.10	
ycharts-com	thrx	-5.51%	21.77		-1.27					28.95	11.98			1.80b	0.00%		-1.09	
zacks	thrx	(-5.51%)	21.77		-1.27	vol.  397,784	22.94	21.63		28.95	11.98			1.94 b	0.00	0.00	-1.1	
advfn	vlccf	-3.94	20.71	21.5	-0.85	171251	21.5699	20.6										
barchart	vlccf	-3.94%	20.71	21.50	-0.85	273,715	21.57	20.60	21.56	25.25	15.37		11.69	$505.95 m	9.15%	$2.00	+1.87	
barrons	vlccf	3.94%	20.71	21.50	-0.85	148,419	21.57	20.60				19.12 million		$543.48 million	9.66%	$0.5		
bloomberg	vlccf	-3.942%	20.710	21.500	-0.850	171,251	21.570	20.600		25.80	16.82	24.426mil	10.675	505.856mil	9.657	0.500 regular cash	1.940	
boston-com	vlccf	-3.942%	20.71 usd	21.50	-0.8500	171,251	21.57	20.60	21.56	25.80	16.82	18,564,515						
bostonmerchant	vlccf	-3.942%	20.71 usd	21.50	-0.8500	171,251	21.57	20.60	21.56	25.80	16.82	18,564,515						
business-insider	vlccf	-3.942%	20.71 usd	21.50	-0.8500	171,251	21.57	20.60	21.56	25.80	16.82	18,564,515						
chron	vlccf	-3.942%	20.71 usd	21.50	-0.8500	171,251	21.57	20.60	21.56	25.80	16.82	18,564,515						
cio-com	vlccf	-3.94%	20.71 usd	21.50	-0.8500	171,251	21.57	20.60	21.56	25.80	16.82	18,564,515		384m	9	2		
cnn-money	vlccf	-3.94%today&rsquo;s change	20.71data as of 3:59pm et	21.50	-0.85	148,419	21.57	20.60	21.56				4.9	$384.5m	9.66%			
easystockalterts	vlccf	-3.95%	20.71	21.50	-0.85	164939	21.57	20.60	21.56	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	-3.94%	20.7100	21.5000	-0.8500	+10.17%	21.5699	20.6000	21.5600	25.8000	16.8200	24,426,000	20.49	$526.62m	$0.500000	06/09/11		
finance-abc7-com	vlccf	-3.942%	20.71 usd	21.50	-0.8500	164,939	21.57	20.60	21.56	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	-3.942%	20.71 usd	21.50	-0.8500	164,939	21.57	20.60	21.56	25.80	16.82	18,564,515						
financial-content	vlccf	-3.942%	20.71 usd	21.50	-0.8500	164,939	21.57	20.60	21.56	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	-3.9%	$20.71	21.50	-0.85	164,939	21.57	20.60	21.56	25.80	16.82	24 mil	11.1	506 mil	9.7	2.00	1.87	
finviz	vlccf	-3.94%	20.71			167,891			21.56	-17.98%	34.78%	24.43m	11.53	526.71m		2.00	1.87	
fool	vlccf	-3.94%	$20.71	$21.50	-0.85	167,891	$21.57	$20.60	$21.56	$25.80	$16.82		12.30	$505.86m	9.50%	2.00		
foxbusiness	vlccf		$20.71		-0.85	171,351			$21.56									
google-finance	vlccf	(-3.94%)	20.71	21.50	-0.85	171,251.00	21.57	20.60		25.80	16.82	24.43m	11.05	505.86m	9.66	0.50	1.87	
howthemarketworks	vlccf	-3.942%	20.71	21.5	-0.85	164,939	21.5699	20.6	21.56									
hpcwire	vlccf	-3.942%	20.71 usd	21.50	-0.8500	171,251	21.57	20.60	21.56	25.80	16.82	18,564,515						
insidestocks	vlccf	-3.94%	20.71	21.50	-0.85	171351	21.57	20.60										
investopedia	vlccf	-3.94 %	$20.71	21.50	-0.85				21.56									
investorguide	vlccf	-3.94%	20.71	21.51	-0.85		21.5699	20.60		25.80	16.82		12.24	505.8m			1.761	
marketintellisearch	vlccf	-3.94 %	$20.71	$21.51	-0.85	160.70k	$21.57	$20.60	$21.56			24.43m	11.53	0.53b	9.28 %		1.87	
marketwatch	vlccf	-3.94%	$20.71	open: 21.50	-0.85	4,896	$21.57	$20.60	$21.56	$25.80	$16.82		13.70	$543.48m	9.66%	0.50	1.51	
minyanville	vlccf	-3.942%	20.71 usd	21.50	-0.8500	164,939	21.57	20.60	21.56	25.80	16.82	18,564,515						
msn-money	vlccf	-3.94%	20.71	21.50	-0.85	164,939	21.57	20.60	21.56	25.80	16.82	24.43 mil	10.25	526.62 mil	9.28%	2.00	1.88	
nasdaq-com	vlccf	3.94%	$ 20.71	$ 21.50	0.85	164,939	$ 21.5699	$ 20.60	$ 21.56	$ 25.80	$ 16.82	24,426,000	11.07	$ 505,862,460	9.28 %	$2.000000	$ 1.87	
optimum	vlccf	-3.94%	20.71 ( 4:00 pm edt)	21.50	-0.85	167,891	21.57	20.60	21.56	25.80	16.82	18.56m		384.5m	9.66	2.00		
paidcontent	vlccf	-3.942%	20.71 usd	21.50	-0.8500	164,939	21.57	20.60	21.56	25.80	16.82	18,564,515						
pc-quote	vlccf	-3.94%	20.71	21.5	-0.85	171,251	21.5699	20.6	21.56	25.80	16.82	25,782,347	10.82178	533,952,000		0.5		
personal-wealth-biz	vlccf	-3.94%	20.71	21.51	-0.85	171,351	21.5699	20.60	21.56	25.80	16.82		12.24		9.28	2.00	1.761	
predictwallstreet	vlccf	-3.94%	20.71		-0.85	164,939												
raymond-james	vlccf	-3.94	20.71	21.50	-0.85	164,939	21.57	20.60	20.71	25.80	16.82		11.08				1.87	
renewable-energy-world	vlccf	-3.942%	20.71 usd	21.50	-0.8500	164,939	21.57	20.60	21.56	25.80	16.82	18,564,515						
screamingmedia	vlccf																	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	-3.94%	last trade: 20.71		change: -0.850								p/e ratio: 12.24					
smartmoney	vlccf	(-3.94%)	20.71	$21.50	-0.85	169,715	$21.57	$20.60	$21.56	$25.80	$16.82			526,600	9.28%	$0.50		
stocknod	vlccf	-3.942%	20.71 usd	21.50	-0.8500	169,715	21.57	20.60	21.56	25.80	16.82	18,564,515						
stockpickr	vlccf	-3.94%	$20.71 -0.85 | -3.94%	21.50	-0.85	164.94k	21.57	20.60	21.56	25.80	16.82							
stocksmart	vlccf	%	$21.19	22.36		9,035	21.95	21.19										
stocktwits	vlccf	-3.85%	20.73		-0.83													
streetinsider-com	vlccf	3.94%	20.71	$21.50	-0.85	164,939	$21.57	$20.60	$21.56	$25.80	$16.82						$0.00	
thecramerreport	vlccf		21.56	21.84	-0.30	86473	21.94	21.51										
thestree	vlccf	-3.94%	$20.71	21.5	-0.85	164939	21.57	20.6	21.56	-25.8	16.82	2.4425699e7		5.3394578e8				
tickerspy	vlccf	-3.94%	$20.71	21.50	-0.85	164,939	21.57	20.60	21.56	25.80	16.82		10.7	526.6m	9.28%	$0.50		
tmx-quotemedia	vlccf	-3.94%	20.710	21.500	-0.850	171,351	21.570	20.600	21.560	25.800	16.820	24,425,699	12.10	505,856,226	9.276	0.500 usd	1.78	
updown	vlccf	-3.94%	$20.71	$21.50	-$0.85	164,939	$21.57	$20.60	$21.56	$25.80	$16.82	24.42b	12.41	$534m			1.76	
wallstreetsurvivor	vlccf	-3.94%	20.71	21.50	-0.85	164,939	21.57	20.60		25.80	16.82		12.10	$527m	9.30%	1.70 -	2.02	
yahoo-finance	vlccf	3.94%	20.71	21.51	0.85	164,939	21.57	20.60	21.56	25.80	16.82		11.76	505.84m	9.00%	2.00	1.76	
ycharts-com	vlccf	-3.85%	20.73		-0.83					25.80	16.82		11.09	506.43m	9.46%		1.87	
zacks	vlccf	(-3.94%)	20.71		-0.85	vol.  171,251	21.57	20.60		25.80	16.82		11.53	526.63 m	9.28	2.00	1.87	
advfn	abat	-8.33	1.32	1.47	-0.12	2334073	1.47	1.32										
barchart	abat	-8.33%	1.32	1.46	-0.12	5,061,743	1.47	1.32	1.44	4.35	0.79		2.80	$100.90 m			+0.61	
barrons	abat	8.33%	1.32	1.47	-0.12	2.334m	1.47	1.32				76.40 million		$114.94 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	-8.333%	1.320	1.470	-0.120	2,334,073	1.470	1.320		4.35	0.79	76.619mil	2.694	101.137mil			0.490	
boston-com	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
bostonmerchant	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
business-insider	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
chron	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
cio-com	abat	-8.33%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220	2.316	101m				
cnn-money	abat	-8.33%	1.32	1.47	-0.12	2,334,073	1.47	1.32	1.44				2.3	$101.1m				
easystockalterts	abat	-8.16%	1.32	1.47	-0.12	2334073	1.47	1.32	1.44	4.35	0.79		2.32				0.57	
eresearch-fidelity-com	abat	-8.33%	1.3200	1.4700	-0.1200	-59.89%	1.4700	1.3200	1.4400	4.3500	0.7900	76,619,000	2.31	$110.33m				
finance-abc7-com	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
financial-content	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	-8.3%	$1.32	1.47	-0.12	2,334,073	1.47	1.32	1.44	4.35	0.79	77 mil	2.2	101 mil	0.0	0.00	0.61	
finviz	abat	-8.33%	1.32			2,334,073			1.44	-69.66%	67.09%	76.62m	2.40	110.33m			0.60	
fool	abat	-8.33%	$1.32	$1.47	-0.12	2,334,073	$1.47	$1.32	$1.44	$4.35	$0.79		2.50	$101.14m				
foxbusiness	abat		$1.32		-0.12	2,334,073			$1.44									
google-finance	abat	(-8.33%)	1.32	1.47	-0.12	2.33m	1.47	1.32		4.35	0.79	76.62m	2.19	101.14m			0.60	
howthemarketworks	abat	-8.333%	1.32	1.47	-0.12	2,334,073	1.47	1.32	1.44									
hpcwire	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
insidestocks	abat	-8.33%	1.32	1.46	-0.12	2334073	1.47	1.32										
investopedia	abat	-8.33 %	$1.32	1.47	-0.12				1.44									
investorguide	abat	-8.33%	1.32	1.42	-0.12		1.47	1.32		4.35	0.79		2.52	100.9m			0.572	
marketintellisearch	abat	-7.64 %	$1.33	$1.42	-0.11	2323.10k	$1.47	$1.34	$1.44			76.62m	2.40	0.11b	0.0 %		0.60	
marketwatch	abat	-8.33%	$1.33	open: 1.47	-0.12	400	$1.47	$1.32	$1.44	$4.35	$0.79		2.38	$114.94m			0.55	
minyanville	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
msn-money	abat	-8.33%	1.32	1.47	-0.12	2.33 mil	1.47	1.32	1.44	4.35	0.79	76.62 mil	2.32	110.33 mil			0.60	
nasdaq-com	abat	8.33%	$ 1.32	$ 1.47	0.12	2,334,073	$ 1.47	$ 1.32	$ 1.44	$ 4.35	$ 0.79	76,619,000	2.16	$ 101,137,080			$ 0.61	
optimum	abat	-8.33%	1.32 ( 4:00 pm edt)	1.47	-0.12	2,334,073	1.47	1.32	1.44	4.35	0.79	76.62m	2.3	101.1m			0.57	
paidcontent	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
pc-quote	abat	-8.33%	1.32	1.47	-0.12	2,334,073	1.47	1.32	1.44	4.35	0.79	83,003,939	2.50877	109,565,000				
personal-wealth-biz	abat	-8.33%	1.32	1.42	-0.12	2,334,073	1.47	1.32	1.44	4.35	0.79		2.52			0.00	0.572	
predictwallstreet	abat	-8.33%	1.32		-0.12	2,334,073												
raymond-james	abat	-8.33	1.32	1.47	-0.12	2,334,073	1.47	1.32	1.32	4.35	0.79		1.94				0.68	
renewable-energy-world	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
screamingmedia	abat																	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	-8.33%	last trade: 1.32		change: -0.120								p/e ratio: 2.52					
smartmoney	abat	(-8.33%)	1.32	$1.47	-0.12	2,334,073	$1.47	$1.32	$1.44	$4.35	$0.79			110,300	0.00%	$0.00		
stocknod	abat	-8.333%	1.320 usd	1.470	-0.1200	2,334,073	1.470	1.320	1.440	4.350	0.7900	76,619,220						
stockpickr	abat	-8.33%	$1.32 -0.12 | -8.33%	1.47	-0.12	2.33m	1.47	1.32	1.44	4.35	0.79							
stocksmart	abat	%	$1.525	3.85		85,330	1.55	1.52										
stocktwits	abat	-8.33%	1.32		-0.12													
streetinsider-com	abat	8.33%	1.32	$1.47	-0.12	2,334,073	$1.47	$1.32	$1.44	$4.35	$0.79		2.32				$0.57	
thecramerreport	abat		1.44	1.44	+0.01	2790517	1.52	1.32										
thestree	abat	-8.33%	$1.32	1.47	-0.12	2334073	1.47	1.32	1.44	-4.35	0.79	7.661922e7		1.09565485e8				
tickerspy	abat	-8.33%	$1.32	1.47	-0.12	2,334,073	1.47	1.32	1.44	4.35	0.79		2.5	110.0m	0.00%	$0.00		
tmx-quotemedia	abat	-8.33%	1.320	1.470	-0.120	2,334,073	1.470	1.320	1.440	4.350	0.790	76,619,220	2.50	101,137,370			0.57	
updown	abat	-8.33%	$1.32	$1.47	-$0.12	2,330,356	$1.47	$1.32	$1.44	$4.35	$0.79	76.61b	2.26	$110m			0.63	
wallstreetsurvivor	abat	-8.33%	1.32	1.47	-0.12	2,334,073	1.47	1.32		4.35	0.79		2.50	$110m			0.48	
yahoo-finance	abat	8.33%	1.32	1.42	0.12	2,334,073	1.47	1.32	1.44	4.35	0.79		2.31	100.88m			0.57	
ycharts-com	abat	-8.33%	1.32		-0.12					4.35	0.79		2.32	100.90m	0.00%		0.57	
zacks	abat	(-8.33%)	1.32		-0.12	vol.  2,334,073	1.47	1.32		4.35	0.79		2.82	110.33 m	0.00	0.00	.51	
advfn	ipcc	-2.85	51.11	52.46	-1.5	35057	52.63	50.93										
barchart	ipcc	-2.78%	51.11	52.46	-1.46	46,123	52.63	50.93	52.57	64.19	44.48		9.46	$634.28 m	1.36%	$0.72	+6.73	
barrons	ipcc	2.78%	51.11	52.46	-1.46	35,057	52.63	50.93				13.17 million		$669.60 million	1.41%	$0.18		
bloomberg	ipcc	-2.777%	51.110	52.460	-1.460	35,057	52.630	50.930		64.60	45.01	12.400mil	8.982	633.788mil	1.252	0.180 regular cash	5.690	
boston-com	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
bostonmerchant	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
business-insider	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
chron	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
cio-com	ipcc	-2.78%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475	7.617	634m	1.3	0.72		
cnn-money	ipcc	-2.78%	51.11	51.99	-1.46	30,038	52.63	50.93	52.57				7.6	$633.8m	1.41%			
easystockalterts	ipcc	-2.78%	51.11	52.46	-1.46	35057	52.63	50.93	52.57	64.42	45.01		7.62				6.71	
eresearch-fidelity-com	ipcc	-2.78%	51.1100	52.4600	-1.4600	+8.28%	52.6300	50.9300	52.5700	64.6000	45.0100	12,400,000	9.87	$651.87m	$0.180000	06/24/11		
finance-abc7-com	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
financial-content	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	-2.8%	$51.11	52.46	-1.46	35,057	52.63	50.93	52.57	64.60	45.01	12 mil	7.6	634 mil	1.4	0.72	6.73	
finviz	ipcc	-2.78%	51.11			35,057			52.57	-20.37%	14.92%	12.40m	7.82	651.87m		0.72	6.72	
fool	ipcc	-2.78%	$51.11	$52.46	-1.46	29,838	$52.63	$50.93	$52.57	$64.60	$45.01		7.90	$633.79m	1.20%	0.72		
foxbusiness	ipcc		$51.11		-1.46	35,468			$52.57									
google-finance	ipcc	(-2.78%)	51.11	52.46	-1.46	35,057.00	52.63	50.93		64.60	45.01	12.40m	7.60	633.79m	1.41	0.18	6.72	
howthemarketworks	ipcc	-2.777%	51.11	52.46	-1.46	29,838	52.63	50.93	52.57									
hpcwire	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
insidestocks	ipcc	-2.78%	51.11	52.46	-1.46	35057	52.63	50.93					price earnings ratio: 9.13					
investopedia	ipcc	-2.78 %	$51.11	52.46	-1.46				52.57									
investorguide	ipcc	-2.78%	51.11	52.46	-1.46		52.63	50.93		64.60	45.01		7.83	633.8m			6.718	
marketintellisearch	ipcc	-2.78 %	$51.11	$52.46	-1.46	29.40k	$52.63	$50.93	$52.57			12.40m	7.82	0.65b	1.37 %		6.72	
marketwatch	ipcc	-2.78%	$51.11	open: 52.46	-1.46	2,356	$52.63	$50.93	$52.57	$64.60	$45.01		7.46	$669.60m	1.41%	0.18	6.85	
minyanville	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
msn-money	ipcc	-2.78%	51.11	52.46	-1.46	35,057	52.63	50.93	52.57	64.60	45.01	12.40 mil	7.66	651.89 mil	1.37%	0.72	6.72	
nasdaq-com	ipcc	2.78%	$ 51.11	$ 52.46	1.46	35,057	$ 52.63	$ 50.93	$ 52.57	$ 64.60	$ 45.01	12,400,000	7.59	$ 633,764,000	1.37 %	$0.720000	$ 6.73	
optimum	ipcc	-2.78%	51.11 ( 4:30 pm edt)	52.46	-1.46	35,057	52.63	50.93	52.57	64.42	45.01	12.40m	7.6	633.8m	1.41	0.72	6.71	
paidcontent	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
pc-quote	ipcc	-2.78%	51.11	52.46	-1.46	35,057	52.63	50.93	52.57	64.60	45.01	12,848,836	7.94003	656,704,000		0.18		
personal-wealth-biz	ipcc	-2.78%	51.11	52.46	-1.46	35,468	52.63	50.93	52.57	64.60	45.01		7.83		1.22	0.64	6.718	
predictwallstreet	ipcc	-2.78%	51.11		-1.46	35,057												
raymond-james	ipcc	-2.78	51.11	52.46	-1.46	35,057	52.63	50.93	51.11	64.60	45.01		7.40				6.91	
renewable-energy-world	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
screamingmedia	ipcc																	
scroli	ipcc	%	ipcc			0												
smartmoney	ipcc	(-2.78%)	51.11	$52.46	-1.46	35,057	$52.63	$50.93	$52.57	$64.60	$45.01			651,900	1.37%	$0.18		
stocknod	ipcc	-2.777%	51.11 usd	52.46	-1.460	35,057	52.63	50.93	52.57	64.60	45.01	12,400,475						
stockpickr	ipcc	-2.78%	$51.11 -1.46 | -2.78%	52.46	-1.46	35.06k	52.63	50.93	52.57	64.60	45.01							
stocksmart	ipcc	%	$51.08	62.84		8,131	52.88	51.07										
stocktwits	ipcc	-2.87%	51.06		-1.51													
streetinsider-com	ipcc	2.78%	51.11	$52.46	-1.46	35,057	$52.63	$50.93	$52.57	$64.42	$45.01		7.62				$6.71	
thecramerreport	ipcc		52.57	52.91	-0.39	16190	53.13	52.54										
thestree	ipcc	-2.78%	$51.11	52.46	-1.46	35057	52.63	50.93	52.57	-64.6	45.01	1.2400475e7		6.56729156e8				
tickerspy	ipcc	-2.78%	$51.11	52.46	-1.46	35,057	52.63	50.93	52.57	64.60	45.01		7.9	651.9m	1.37%	$0.18		
tmx-quotemedia	ipcc	-2.78%	51.110	52.460	-1.460	35,468	52.630	50.930	52.570	64.600	45.010	12,400,475	7.80	633,788,277	1.370	0.180 usd	6.71	
updown	ipcc	-2.78%	$51.11	$52.46	-$1.46	29,838	$52.63	$50.93	$52.57	$64.60	$45.01	12.40b	7.68	$657m			6.90	
wallstreetsurvivor	ipcc	-2.78%	51.11	52.46	-1.46	29,838	52.63	50.93		64.60	45.01		7.80	$652m	1.40%	0.56 -	6.95	
yahoo-finance	ipcc	2.78%	51.11	52.46	1.46	35,057	52.63	50.93	52.57	64.60	45.01		7.61	633.76m	1.30%	0.72	6.72	
ycharts-com	ipcc	-2.87%	51.06		-1.51					64.60	45.01		7.66	633.65m	1.44%		6.67	
zacks	ipcc	(-2.78%)	51.11		-1.46	vol.  35,057	52.63	50.93		64.60	45.01		9.39	651.87 m	1.37	0.72	5.6	
advfn	anv	-3.32	38.43	39.84	-1.32	927312	41.14	38.07										
barchart	anv	-3.32%	38.43	39.84	-1.32	935,057	41.14	38.07	39.75	43.49	15.51		109.92	$3.42 b			+0.36	
barrons	anv	3.32%	38.43	39.84	-1.32	917,314	41.14	38.07				84.09 million		$3.65 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	-3.321%	38.430	39.840	-1.320	935,057	41.140	38.070		43.49	15.51	88.941mil	106.750	3,417.990mil			0.360	
boston-com	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
bostonmerchant	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
business-insider	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
chron	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
cio-com	anv	-3.32%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938	103.86	3b				
cnn-money	anv	-3.32%	38.43	39.84	-1.32	935,657	41.14	38.07	39.75				103.9	$3.4b				
easystockalterts	anv	-3.31%	38.43	39.84	-1.32	935057	41.14	38.07	39.75	43.49	15.51		103.86				0.37	
eresearch-fidelity-com	anv	-3.32%	38.4300	39.8400	-1.3200	+146.59%	41.1400	38.0700	39.7500	43.4900	15.5100	88,941,000	3.02	$3.54b				
finance-abc7-com	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
financial-content	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
finapps-forbes-com	anv	-3.3%	$38.43	39.84	-1.32	935,057	41.14	38.07	39.75	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	-3.32%	38.43			934,457			39.75	-11.63%	147.78%	88.94m	103.86	3.42b			0.37	
fool	anv	-3.32%	$38.43	$39.84	-1.32	923,191	$41.14	$38.07	$39.75	$43.49	$15.51		110.70	$3.43b				
foxbusiness	anv		$38.43		-1.32	935,057			$39.75									
google-finance	anv	(-3.32%)	38.43	39.84	-1.32	935,057.00	41.14	38.07		43.49	15.51	89.22m	104.47	3.43b			0.37	
howthemarketworks	anv	-3.321%	38.43	39.84	-1.32	917,314	41.14	38.07	39.75									
hpcwire	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
insidestocks	anv	-3.32%	38.43	39.84	-1.32	917314	41.14	38.07										
investopedia	anv	-3.32 %	$38.43	39.84	-1.32				39.75									
investorguide	anv	-3.32%	38.43	40.08	-1.32		41.14	38.07		43.49	15.51		112.93	3.429b			0.352	
marketintellisearch	anv	-3.32 %	$38.43	$40.08	-1.32	905.20k	$41.14	$38.07	$39.75			88.94m	107.43	3.54b	0.0 %		0.37	
marketwatch	anv	-3.32%	$38.46	open: 39.84	-1.32	25,488	$41.14	$38.07	$39.75	$43.49	$15.51		113.80	$3.65b			0.34	
minyanville	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
msn-money	anv	-3.32%	38.43	39.84	-1.32	935,057	41.14	38.07	39.75	43.49	15.51	88.94 mil	106.75	3.54 bil			0.37	
nasdaq-com	anv	3.32%	$ 38.43		1.32	935,057	$ 41.14	$ 38.07	$ 39.75	$ 43.49	$ 15.51	89,216,000	106.75	$ 3,428,570,880			$ 0.36	
optimum	anv	-3.32%	38.43 ( 4:15 pm edt)	39.84	-1.32	935,057	41.14	38.07	39.75	43.49	15.51	89.22m	103.9	3.4b			0.37	
paidcontent	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
pc-quote	anv	-3.32%	38.43	39.84	-1.32	935,057	41.14	38.07	39.75	43.49	15.51	91,862,529	109.91667	3,530,277,000				
personal-wealth-biz	anv	-3.32%	38.43	40.08	-1.32	935,057	41.14	38.07	39.75	43.49	15.51		112.93			0.00	0.352	
predictwallstreet	anv	-3.32%	38.93		-1.32	935,057												
raymond-james	anv	-3.32	38.43	39.84	-1.32	935,057	41.14	38.07	38.43	43.49	15.51		106.75				0.36	
renewable-energy-world	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
screamingmedia	anv																	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	-3.32%	last trade: 38.43		change: -1.320								p/e ratio: 112.93					
smartmoney	anv	(-3.32%)	38.43	$39.84	-1.32	935,057	$41.14	$38.07	$39.75	$43.49	$15.51			3,546,300	0.00%	$0.00		
stocknod	anv	-3.321%	38.43 usd	39.84	-1.320	935,057	41.14	38.07	39.75	43.49	15.51	89,215,938						
stockpickr	anv	-3.32%	$38.43 -1.32 | -3.32%	39.84	-1.32	934.46k	41.14	38.07	39.75	43.49	15.51							
stocksmart	anv	%	$35.49	26.29		89,763	37.18	35.3										
stocktwits	anv	-3.17%	38.49		-1.26													
streetinsider-com	anv	3.32%	38.43	$39.84	-1.32	935,057	$41.14	$38.07	$39.75	$43.49	$15.51		103.86				$0.37	
thecramerreport	anv		39.75	39.55	+0.18	575650	40.12	38.93										
thestree	anv	-3.32%	$38.43	39.84	-1.32	934457	41.14	38.07	39.75	-43.49	15.51	8.9215938e7		3.530274667e9				
tickerspy	anv	-3.32%	$38.43	39.84	-1.32	935,057	41.14	38.07	39.75	43.49	15.51		110.4	3.5b	0.00%	$0.00		
tmx-quotemedia	anv	-3.32%	38.430	39.840	-1.320	935,057	41.140	38.070	39.750	43.490	15.510	88,940,656	107.40	3,417,989,410				
updown	anv	-3.32%	$38.43	$39.84	-$1.32	909,369	$41.14	$38.07	$39.75	$43.49	$15.51	89.21b	111.78	$3.53b			0.35	
wallstreetsurvivor	anv	-3.32%	38.43	39.84	-1.32	917,314	41.14	38.07		43.49	17.13		107.40	$4b			0.41	
yahoo-finance	anv	3.32%	38.43	40.08	1.32	935,057	41.14	38.07	39.75	43.49	15.51		109.18	3.43b			0.35	
ycharts-com	anv	-3.17%	38.49		-1.26					43.49	15.51		106.92	3.43b	0.00%		0.36	
zacks	anv	(-3.32%)	38.43		-1.32	vol.  935,057	41.14	38.07		43.49	15.51		110.42	3.55 b	0.00	0.00	.36	
advfn	bj	-0.22	50.52	50.66	-0.11	1957583	50.71	50.45										
barchart	bj	-0.22%	50.52	50.66	-0.11	1,957,583	50.71	50.45	50.63	52.46	40.31		18.96	$2.71 b			+1.91	
barrons	bj	0.22%	50.52	50.66	-0.11	1.958m	50.71	50.45				53.75 million		$2.80 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	-0.217%	50.520	50.660	-0.110	1,957,583	50.710	50.450		52.46	40.31	54.677mil	15.937	2,762.296mil			3.170	
boston-com	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
bostonmerchant	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
business-insider	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
chron	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
cio-com	bj	-0.22%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275	20.62	3b				
cnn-money	bj	-0.22%	50.52	50.66	-0.11	1,938,409	50.71	50.45	50.63				20.6	$2.8b				
easystockalterts	bj	-0.22%	50.52	50.66	-0.11	1957583	50.71	50.45	50.63	52.46	40.31		20.62				2.45	
eresearch-fidelity-com	bj	-0.22%	50.5200	50.6600	-0.1100	+7.70%	50.7100	50.4500	50.6300	52.4600	40.3100	54,677,000	0.80	$2.77b				
finance-abc7-com	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
financial-content	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
finapps-forbes-com	bj	-0.2%	$50.52	50.66	-0.11	1,957,583	50.71	50.45	50.63	52.46	40.31	55 mil	26.5	3 bil	0.0	0.00	1.91	
finviz	bj	-0.22%	50.52			1,957,583			50.63	-3.70%	25.33%	54.68m	20.75	2.77b			2.44	
fool	bj	-0.22%	$50.52	$50.66	-0.11	1,957,583	$50.71	$50.45	$50.63	$52.46	$40.31		26.60	$2.76b				
foxbusiness	bj		$50.52		-0.11	1,958,131			$50.63									
google-finance	bj	(-0.22%)	50.52	50.66	-0.11	1.96m	50.71	50.45		52.46	40.31	54.68m	20.69	2.76b			2.44	
howthemarketworks	bj	-0.217%	50.52	50.66	-0.11	1,957,583	50.71	50.45	50.63									
hpcwire	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
insidestocks	bj	-0.22%	50.52	50.66	-0.11	1957583	50.71	50.45					price earnings ratio: 18.92					
investopedia	bj	-0.22 %	$50.52	50.66	-0.11				50.63									
investorguide	bj	-0.22%	50.52	50.66	-0.11		50.71	50.45		52.46	40.31		26.62	2.762b			1.902	
marketintellisearch	bj	-0.22 %	$50.52	$50.66	-0.11	1793.50k	$50.71	$50.45	$50.63			54.68m	20.75	2.77b	0.0 %		2.44	
marketwatch	bj	-0.22%	$50.52	open: 50.66	-0.11	138,622	$50.71	$50.45	$50.63	$52.46	$40.31		21.01	$2.80b			2.40	
minyanville	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
msn-money	bj	-0.22%	50.52	50.66	-0.11	1.96 mil	50.71	50.45	50.63	52.46	40.31	54.68 mil	20.70	2.77 bil			1.91	
nasdaq-com	bj	0.22%	$ 50.52		0.11	1,957,583	$ 50.71	$ 50.45	$ 50.63	$ 52.46	$ 40.31	54,677,000	26.45	$ 2,762,282,040			$ 1.91	
optimum	bj	-0.22%	50.52 ( 4:02 pm edt)	50.66	-0.11	1,957,583	50.71	50.45	50.63	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
pc-quote	bj	-0.22%	50.52	50.66	-0.11	1,958,131	50.71	50.45	50.63	52.46	40.31	55,250,530	20.81967	2,791,257,000				
personal-wealth-biz	bj	-0.22%	50.52	50.66	-0.11	1,958,131	50.71	50.45	50.63	52.46	40.31		26.62			0.00	1.902	
predictwallstreet	bj	-0.22%	50.52		-0.11	1,957,583												
raymond-james	bj	-0.22	50.52	50.66	-0.11	1,957,583	50.71	50.45	50.52	52.46	40.31		20.37				2.48	
renewable-energy-world	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
screamingmedia	bj																	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	-0.22%	last trade: 50.52		change: -0.110								p/e ratio: 26.62					
smartmoney	bj	(-0.22%)	50.52	$50.66	-0.11	1,957,583	$50.71	$50.45	$50.63	$52.46	$40.31			2,768,300	0.00%	$0.00		
stocknod	bj	-0.2173%	50.52 usd	50.66	-0.1100	1,957,583	50.71	50.45	50.63	52.46	9.200	54,677,275						
stockpickr	bj	-0.22%	$50.52 -0.11 | -0.22%	50.66	-0.11	1.96m	50.71	50.45	50.63	52.46	40.31							
stocksmart	bj	%	$49.78	48.62		75,486	50.83	49.67										
stocktwits	bj	-0.20%	50.53		-0.10													
streetinsider-com	bj	0.22%	50.52	$50.66	-0.11	1,957,583	$50.71	$50.45	$50.63	$52.46	$40.31		20.62				$2.45	
thecramerreport	bj		50.63	50.71	-0.17	1308205	50.85	50.61										
thestree	bj	-0.22%	$50.52	50.66	-0.11	1957583	50.71	50.45	50.63	-52.46	40.31	5.4677275e7		2.77760557e9				
tickerspy	bj	-0.22%	$50.52	50.66	-0.11	1,957,583	50.71	50.45	50.63	52.46	40.31		20.8	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	-0.22%	50.520	50.660	-0.110	1,958,131	50.710	50.450	50.630	52.460	40.310	54,677,275	26.50	2,762,295,933			1.91	
updown	bj	-0.22%	$50.52	$50.66	-$0.11	1,938,409	$50.71	$50.45	$50.63	$52.46	$40.31	54.67b	26.20	$2.77b			1.94	
wallstreetsurvivor	bj	-0.22%	50.52	50.66	-0.11	1,957,583	50.71	50.45		52.46	40.31		26.50	$3b			1.77	
yahoo-finance	bj	0.22%	50.52	50.66	0.11	1,957,583	50.71	50.45	50.63	52.46	40.31		26.56	2.76b			1.90	
ycharts-com	bj	-0.20%	50.53		-0.10					52.46	40.31		26.59	2.71b	0.00%		1.90	
zacks	bj	(-0.22%)	50.52		-0.11	vol.  1,957,583	50.71	50.45		52.46	40.31		18.89	2.78 b	0.00	0.00	2.68	
advfn	ipcm	-2.08	49.87	50.44	-1.06	130908	50.85	49.68										
barchart	ipcm	-2.08%	49.87	50.44	-1.06	144,059	50.85	49.68	50.93	52.25	22.66		32.48	$813.88 m			+1.58	
barrons	ipcm	2.08%	49.87	50.44	-1.06	127,381	50.85	49.68				16.60 million		$850.21 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	-2.081%	49.870	50.440	-1.060	130,908	50.850	49.680		52.25	22.66	16.369mil	31.563	816.303mil			1.580	
boston-com	ipcm	-2.081%	49.87 usd	50.44	-1.060	130,708	50.85	49.68	50.93	52.25	22.66	16,368,624						
bostonmerchant	ipcm	-2.081%	49.87 usd	50.44	-1.060	130,708	50.85	49.68	50.93	52.25	22.66	16,368,624						
business-insider	ipcm	-2.081%	49.87 usd	50.44	-1.060	130,708	50.85	49.68	50.93	52.25	22.66	16,368,624						
chron	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
cio-com	ipcm	-2.08%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624	31.56	816m				
cnn-money	ipcm	-2.08%	49.87	50.78	-1.06	128,953	50.85	49.68	50.93				31.6	$816.3m				
easystockalterts	ipcm	-2.10%	49.87	50.44	-1.06	128753	50.85	49.68	50.93	52.25	22.66		31.56				1.58	
eresearch-fidelity-com	ipcm	-2.08%	49.8700	50.4400	-1.0600	+106.28%	50.8500	49.6800	50.9300	52.2500	22.6600	16,369,000	15.27	$833.67m				
finance-abc7-com	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
financial-content	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	-2.1%	$49.87	50.44	-1.06	128,953	50.85	49.68	50.93	52.25	22.66	16 mil	31.6	816 mil	0.0	0.00	1.58	
finviz	ipcm	-2.08%	49.87			128,753			50.93	-4.56%	120.08%	16.37m	32.23	833.72m			1.58	
fool	ipcm	-2.08%	$49.87	$50.44	-1.06	128,953	$50.85	$49.68	$50.93	$52.25	$22.66		32.50	$816.30m				
foxbusiness	ipcm		$49.87		-1.06	133,693			$50.93									
google-finance	ipcm	(-2.08%)	49.87	50.44	-1.06	130,908.00	50.85	49.68		52.25	22.66	16.37m	31.64	816.30m			1.58	
howthemarketworks	ipcm	-2.081%	49.87	50.44	-1.06	128,753	50.85	49.68	50.93									
hpcwire	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
insidestocks	ipcm	-2.08%	49.87	50.44	-1.06	133693	50.85	49.68					price earnings ratio: 31.56					
investopedia	ipcm	-2.08 %	$49.87	50.44	-1.06				50.93									
investorguide	ipcm	-2.08%	49.87	50.44	-1.06		50.85	49.68		52.25	22.66		32.42	816.3m			1.571	
marketintellisearch	ipcm	-2.08 %	$49.87	$50.44	-1.06	127.90k	$50.85	$49.68	$50.93			16.37m	32.23	0.83b	0.0 %		1.58	
marketwatch	ipcm	-2.08%	$49.87	open: 50.44	-1.06	4,357	$50.85	$49.68	$50.93	$52.25	$22.66		31.82	$850.21m			1.57	
minyanville	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
msn-money	ipcm	-2.08%	49.87	50.44	-1.06	128,953	50.85	49.68	50.93	52.25	22.66	16.37 mil	31.76	833.65 mil			1.58	
nasdaq-com	ipcm	2.08%	$ 49.87	$ 50.44	1.06	128,953	$ 50.85	$ 49.68	$ 50.93	$ 52.25	$ 22.66	16,369,000	31.56	$ 816,322,030			$ 1.58	
optimum	ipcm	-2.08%	49.87 ( 4:00 pm edt)	50.44	-1.06	128,753	50.85	49.68	50.93	52.25	22.66	16.37m	31.6	816.3m			1.58	
paidcontent	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
pc-quote	ipcm	-2.08%	49.87	50.44	-1.06	133,693	50.85	49.68	50.93	52.25	22.66	16,844,939	32.6879	840,057,000				
personal-wealth-biz	ipcm	-2.08%	49.87	50.44	-1.06	133,693	50.85	49.68	50.93	52.25	22.66		32.42			0.00	1.571	
predictwallstreet	ipcm	-2.08%	49.87		-1.06	128,953												
raymond-james	ipcm	-2.08	49.87	50.44	-1.06	128,953	50.85	49.68	49.87	52.25	22.66		31.17				1.60	
renewable-energy-world	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
screamingmedia	ipcm																	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	-2.08%	last trade: 49.87		change: -1.060								p/e ratio: 32.42					
smartmoney	ipcm	(-2.08%)	49.87	$50.44	-1.06	128,953	$50.85	$49.68	$50.93	$52.25	$22.66			833,700	0.00%	$0.00		
stocknod	ipcm	-2.081%	49.87 usd	50.44	-1.060	128,753	50.85	49.68	50.93	52.25	22.66	16,368,624						
stockpickr	ipcm	-2.08%	$49.87 -1.06 | -2.08%	50.44	-1.06	128.95k	50.85	49.68	50.93	52.25	22.66							
stocksmart	ipcm	%	$48.78	39.46		6,972	50.78	48.78										
stocktwits	ipcm	-2.08%	49.87		-1.06													
streetinsider-com	ipcm	2.08%	49.87	$50.44	-1.06	128,753	$50.85	$49.68	$50.93	$52.25	$22.66		31.56				$1.58	
thecramerreport	ipcm		50.93	51.16	-0.39	177040	51.66	50.30										
thestree	ipcm	-2.08%	$49.87	50.44	-1.06	128953	50.85	49.68	50.93	-52.25	22.66	1.6368624e7		8.40037784e8				
tickerspy	ipcm	-2.08%	$49.87	50.44	-1.06	128,953	50.85	49.68	50.93	52.25	22.66		32.4	832.8m	0.00%	$0.00		
tmx-quotemedia	ipcm	-2.08%	49.870	50.440	-1.060	133,693	50.850	49.680	50.930	52.250	22.660	16,368,624	32.20	816,303,279			1.58	
updown	ipcm	-2.08%	$49.87	$50.44	-$1.06	127,381	$50.85	$49.68	$50.93	$52.25	$22.66	16.36b	31.84	$840m			1.61	
wallstreetsurvivor	ipcm	-2.08%	49.87	50.44	-1.06	128,753	50.85	49.68		52.25	22.66		32.20	$834m			1.46	
yahoo-finance	ipcm	2.08%	49.87	50.44	1.06	128,753	50.85	49.68	50.93	52.25	22.66		31.74	816.27m			1.57	
ycharts-com	ipcm	-2.08%	49.87		-1.06					52.25	22.66		31.76	813.88m	0.00%		1.57	
zacks	ipcm	(-2.08%)	49.87		-1.06	vol.  130,908	50.85	49.68		52.25	22.66		32.23	833.67 m	0.00	0.00	1.58	
advfn	bh	-3.84	363.84	375.44	-14.51	9903	378.43	360.05										
barchart	bh	-3.84%	363.84	375.44	-14.51	10,087	378.43	360.05	378.35	464.77	258.92		18.33	$520.29 m			+23.80	
barrons	bh	3.84%	363.84	375.44	-14.51	9,788	378.43	360.05				1.41 million		$557.15 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	-3.835%	363.840	375.440	-14.510	9,903	378.430	360.050		464.77	258.92	1.433mil	17.696	521.330mil		27.916 special cash	20.560	
boston-com	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
bostonmerchant	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
business-insider	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
chron	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
cio-com	bh	-3.84%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899	15.35	521m				
cnn-money	bh	-3.84%	363.84	375.44	-14.51	9,903	378.43	360.05	378.35				15.3	$521.4m				
easystockalterts	bh	-3.86%	363.84	375.44	-14.51	9903	378.43	360.05	378.35	464.77	258.92		15.35				23.71	
eresearch-fidelity-com	bh	-3.84%	363.8400	375.4400	-14.5100	+24.46%	378.4300	360.0500	378.3500	464.7700	258.9200	1,433,000	6.46	$542.18m				
finance-abc7-com	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
financial-content	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
finapps-forbes-com	bh	-3.8%	$363.84	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1 mil	15.4	521 mil	0.0	0.00	23.71	
finviz	bh	-3.84%	363.84			9,903			378.35	-21.72%	40.52%	1.43m	15.31	541.04m			24.72	
fool	bh	-3.84%	$363.84	$375.44	-14.51	9,903	$378.43	$360.05	$378.35	$464.77	$258.92		16.10	$521.33m				
foxbusiness	bh		$363.84		-14.51	9,943			$378.35									
google-finance	bh	(-3.84%)	363.84	375.44	-14.51	9,903.00	378.43	360.05		464.77	258.92	1.43m	14.72	521.35m			24.72	
howthemarketworks	bh	-3.835%	363.84	375.44	-14.51	9,788	378.43	360.05	378.35									
hpcwire	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
insidestocks	bh	-3.84%	363.84	375.44	-14.51	9788	378.43	360.05										
investopedia	bh	-3.84 %	$363.84	375.44	-14.51				378.35									
marketintellisearch	bh	-3.84 %	$363.84	$375.44	-14.51	111.30k	$378.43	$360.05	$378.35			1.43m	15.31	0.54b	0.0 %		24.72	
marketwatch	bh	-3.85%	$363.84	open: 375.44	-14.57	260	$378.43	$360.05	$378.35	$464.77	$258.92		15.08	$557.15m			24.13	
minyanville	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
msn-money	bh	-3.84%	363.84	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1.43 mil	15.39	542.14 mil			23.75	
nasdaq-com	bh	3.84%	$ 363.84		14.51	9,903	$ 378.43	$ 360.05	$ 378.35	$ 464.77	$ 258.92	1,433,000	15.29	$ 521,382,720			$ 23.80	
optimum	bh	-3.84%	363.84 ( 4:15 pm edt)	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1.43m	15.3	521.3m			23.71	
paidcontent	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
pc-quote	bh	-3.84%	363.84	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,505,784	16.17259	547,865,000				
personal-wealth-biz	bh	-3.84%	363.84	375.44	-14.51	9,943	378.43	360.05	378.35	464.77	258.92		15.92			0.00	23.762	
predictwallstreet	bh	-3.84%	363.84		-14.51	9,903												
raymond-james	bh	-3.84	363.84	375.44	-14.51	9,903	378.43	360.05	363.84	464.77	258.92		15.22				23.90	
renewable-energy-world	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
screamingmedia	bh																	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	-3.84%	last trade: 363.84		change: -14.510								p/e ratio: 15.92					
smartmoney	bh	(-3.84%)	363.84	$375.44	-14.51	9,903	$378.43	$360.05	$378.35	$464.77	$258.92			542,100	0.00%	$0.00		
stocknod	bh	-3.835%	363.84 usd	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92	1,432,899						
stockpickr	bh	-3.84%	$363.84 -14.51 | -3.84%	375.44	-14.51	9.90k	378.43	360.05	378.35	464.77	258.92							
stocksmart	bh	%	$382.77	418.3		621	396.19	382.77										
stocktwits	bh	-3.55%	364.92		-13.43													
streetinsider-com	bh	3.84%	363.84	$375.44	-14.51	9,903	$378.43	$360.05	$378.35	$464.77	$258.92		15.35				$23.71	
thecramerreport	bh		378.35	382.45	-3.97	4375	386.98	377.15										
thestree	bh	-3.84%	$363.84	375.44	-14.51	9903	378.43	360.05	378.35	-464.77	258.92	1432854.0		5.47825946e8				
tickerspy	bh	-3.84%	$363.84	375.44	-14.51	9,903	378.43	360.05	378.35	464.77	258.92		16.0	464.2m	0.00%	$0.00		
tmx-quotemedia	bh	-3.84%	363.840	375.440	-14.510	9,943	378.430	360.050	378.350	464.770	258.920	1,432,854	16.00	521,329,599			23.71	
updown	bh	-3.84%	$363.84	$375.44	-$14.51	9,628	$378.43	$360.05	$378.35	$464.77	$258.92	1.43b	15.99	$548m			23.91	
wallstreetsurvivor	bh	-3.84%	363.84	375.44	-14.51	9,788	378.43	360.05		464.77	258.92		16.00	$542m			19.99	
yahoo-finance	bh	3.84%	363.84	375.44	14.51	9,903	378.43	360.05	378.35	464.77	258.92		15.31	446.43m			23.76	
ycharts-com	bh	-3.55%	364.92		-13.43					464.77	258.92		15.44	521.84m	0.00%		23.64	
zacks	bh	(-3.84%)	363.84		-14.51	vol.  9,903	378.43	360.05		464.77	258.92		18.14	542.18 m	0.00	0.00	20.86	
advfn	bc	-1.52	20.76	20.89	-0.32	2358637	21.26	20.61										
barchart	bc	-1.52%	20.76	20.89	-0.32	2,358,637	21.26	20.61	21.08	27.70	12.50		0.00	$1.85 b	0.24%	$0.05	-0.80	
barrons	bc	1.52%	20.76	20.89	-0.32	2.342m	21.26	20.61				88.70 million		$1.76 billion	0.24%	$0.05		
bloomberg	bc	-1.518%	20.760	20.890	-0.320	2,358,637	21.260	20.610		27.70	12.54	89.040mil		1,848.461mil	0.241	0.050 regular cash	-0.130	
boston-com	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
bostonmerchant	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
business-insider	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
chron	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
cio-com	bc	-1.52%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560		2b	0.3	0.05		
cnn-money	bc	-1.52%	20.76	20.89	-0.32	2,358,437	21.26	20.61	21.08				nm	$1.8b	0.24%			
easystockalterts	bc	-1.53%	20.76	20.89	-0.32	2358637	21.26	20.61	21.08	66.94	12.54						-0.81	
eresearch-fidelity-com	bc	-1.52%	20.7600	20.8900	-0.3200	+38.23%	21.2600	20.6100	21.0800	27.7000	12.5400	89,040,000	11.00	$1.88b	$0.050000	12/15/10		
finance-abc7-com	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
finance-abc7chicago-com	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
financial-content	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
finapps-forbes-com	bc	-1.5%	$20.76	20.89	-0.32	2,358,637	21.26	20.61	21.08	27.70	12.54	89 mil		2 bil	0.2	0.05	-0.80	
finviz	bc	-1.52%	20.76			2,350,283			21.08	-25.05%	66.07%	89.04m		1.85b		0.05	-0.81	
fool	bc	-1.52%	$20.76	$20.89	-0.32	2,349,983	$21.26	$20.61	$21.08	$27.70	$12.54		0.00	$1.85b	0.40%	0.05		
foxbusiness	bc		$20.76		-0.32	2,358,637			$21.08									
google-finance	bc	(-1.52%)	20.76	20.89	-0.32	2.36m	21.26	20.61		27.70	12.54	89.04m		1.85b	0.24	0.05	-0.81	
howthemarketworks	bc	-1.518%	20.76	20.89	-0.32	2,342,110	21.26	20.61	21.08									
hpcwire	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
insidestocks	bc	-1.52%	20.76	20.89	-0.32	2358600	21.26	20.61										
investopedia	bc	-1.52 %	$20.76	20.89	-0.32				21.08									
investorguide	bc	-1.52%	20.76	20.89	-0.32		21.26	20.61		27.70	12.54			1.848b			-0.786	
marketintellisearch	bc	-1.52 %	$20.76	$20.89	-0.32	2333.40k	$21.26	$20.61	$21.08			89.04m	0.00	1.88b	0.24 %		-0.81	
marketwatch	bc	-1.52%	$20.76	open: 20.89	-0.32	23,414	$21.26	$20.61	$21.08	$27.70	$12.54			$1.76b	0.24%	0.05		
minyanville	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
msn-money	bc	-1.52%	20.76	20.89	-0.32	2.36 mil	21.26	20.61	21.08	27.70	12.54	89.04 mil	-25.95	1.88 bil	0.24%	0.05	-0.81	
nasdaq-com	bc	1.52%	$ 20.76		0.32	2,358,637	$ 21.26	$ 20.61	$ 21.08	$ 66.94	$ 12.54	89,040,000		$ 1,848,470,400	0.24 %	$0.050000	$ -0.80	
optimum	bc	-1.52%	20.76 ( 4:15 pm edt)	20.89	-0.32	2,355,683	21.26	20.61	21.08	66.94	12.54	89.04m		1.8b	0.24	0.05	-0.81	
paidcontent	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
pc-quote	bc	-1.52%	20.76	20.89	-0.32	2,358,637	21.26	20.61	21.08	27.70	12.54	91,098,728	-26.55	1,891,210,000		0.05		
personal-wealth-biz	bc	-1.52%	20.76	20.89	-0.32	2,358,637	21.26	20.61	21.08	27.70	12.54				0.24	0.05	-0.786	
predictwallstreet	bc	-1.52%	20.76		-0.32	2,358,637												
raymond-james	bc	-1.52	20.76	20.89	-0.32	2,358,637	21.26	20.61	20.76	27.70	12.54						-0.79	
renewable-energy-world	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
screamingmedia	bc																	
scroli	bc	%	bc			0												
simple-stock-quotes	bc	-1.52%	last trade: 20.76		change: -0.320													
smartmoney	bc	(-1.52%)	20.76	$20.89	-0.32	2,358,637	$21.26	$20.61	$21.08	$27.70	$12.54			1,877,000	0.24%	$0.05		
stocknod	bc	-1.518%	20.76 usd	20.89	-0.3200	2,358,637	21.26	20.61	21.08	66.94	12.54	89,039,560						
stockpickr	bc	-1.52%	$20.76 -0.32 | -1.52%	20.89	-0.32	2.35m	21.26	20.61	21.08	27.70	12.54							
stocksmart	bc	%	$20.035	18.74		167,664	21.91	19.99										
stocktwits	bc	-1.38%	20.79		-0.29													
streetinsider-com	bc	1.52%	20.76	$20.89	-0.32	2,358,637	$21.26	$20.61	$21.08	$66.94	$12.54						$-0.81	
thecramerreport	bc		21.08	21.27	-0.16	1230788	21.39	21.045										
thestree	bc	-1.52%	$20.76	20.89	-0.32	2349983	21.26	20.61	21.08	-27.7	12.54	8.903956e7		1.891200254e9				
tickerspy	bc	-1.52%	$20.76	20.89	-0.32	2,358,637	21.26	20.61	21.08	27.70	12.54		-26.4	1.8b	0.24%	$0.05		
tmx-quotemedia	bc	-1.52%	20.760	20.890	-0.320	2,358,637	21.260	20.610	21.080	66.940	12.540	89,039,560		1,848,461,266	0.241	0.050 usd	-0.81	
updown	bc	-1.52%	$20.76	$20.89	-$0.32	2,335,006	$21.26	$20.63	$21.08	$66.94	$12.54	89.04b		$1.89b			-0.79	
wallstreetsurvivor	bc	-1.52%	20.76	20.89	-0.32	2,342,110	21.26	20.61		27.70	12.54			$2b	0.20%	0.05 -	-1.25	
yahoo-finance	bc	1.52%	20.76	20.89	0.32	2,358,637	21.26	20.61	21.08	27.70	12.54			1.85b	0.30%	0.05	-0.79	
ycharts-com	bc	-1.38%	20.79		-0.29					66.94	12.54			1.85b	0.20%		-0.80	
zacks	bc	(-1.52%)	20.76		-0.32	vol.  2,358,437	21.26	20.61		27.70	12.54			1.88 b	0.24	0.05	-.11	
advfn	anr	-3.60	43.64	44.83	-1.63	6362505	45.1	42.95										
barchart	anr	-3.60%	43.64	44.77	-1.63	10,484,388	45.10	42.95	45.27	68.05	34.53		22.23	$5.26 b			+1.08	
barrons	anr	3.60%	43.64	44.83	-1.63	6.334m	45.10	42.95				121.76 million		$10.68 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	-3.601%	43.640	44.830	-1.630	6,362,505	45.100	42.950		68.05	34.53	226.853mil	34.912	9,899.853mil			1.250	
boston-com	anr	-3.601%	43.64 usd	44.83	-1.630	6,362,505	45.10	42.95	45.27	68.05	34.53	120,867,341						
bostonmerchant	anr	-3.601%	43.64 usd	44.83	-1.630	6,362,505	45.10	42.95	45.27	68.05	34.53	120,867,341						
business-insider	anr	-3.601%	43.64 usd	44.83	-1.630	6,362,505	45.10	42.95	45.27	68.05	34.53	120,867,341						
chron	anr	-3.601%	43.64 usd	44.83	-1.630	6,362,505	45.10	42.95	45.27	68.05	34.53	120,867,341						
cio-com	anr	-3.60%	43.64 usd	44.83	-1.630	6,362,505	45.10	42.95	45.27	68.05	34.53	120,867,341	40.04	5b				
cnn-money	anr	-3.60%	43.64	44.83	-1.63	6,333,983	45.10	42.95	45.27				40.0	$5.3b				
easystockalterts	anr	-3.64%	43.64	44.83	-1.63	6362505	45.10	42.95	45.27	68.05	34.53		40.04				1.09	
eresearch-fidelity-com	anr	-3.60%	43.6400	44.8300	-1.6300	+14.35%	45.1000	42.9500	45.2700	68.0500	34.5300	226,547,000	1.96	$10.26b				
finance-abc7-com	anr	-3.601%	43.64 usd	44.83	-1.630	6,354,857	45.10	42.95	45.27	68.05	34.53	120,867,341						
finance-abc7chicago-com	anr	-3.601%	43.64 usd	44.83	-1.630	6,354,857	45.10	42.95	45.27	68.05	34.53	120,867,341						
financial-content	anr	-3.601%	43.64 usd	44.83	-1.630	6,354,857	45.10	42.95	45.27	68.05	34.53	120,867,341						
finapps-forbes-com	anr	-3.6%	$43.64	44.83	-1.63	6,354,857	45.10	42.95	45.27	68.05	34.53	227 mil	40.0	10 bil	0.0	0.00	1.09	
finviz	anr	-3.60%	43.64			6,354,857			45.27	-35.87%	26.38%	120.40m	41.53	5.45b			1.09	
fool	anr	-3.60%	$43.64	$44.83	-1.63	6,354,857	$45.10	$42.95	$45.27	$68.05	$34.53		43.20	$5.27b				
foxbusiness	anr		$43.64		-1.63	6,281,785			$45.27									
google-finance	anr	(-3.60%)	43.64	44.83	-1.63	6.36m	45.10	42.95		68.05	34.53	400.00m	40.16	17.46b			1.09	
howthemarketworks	anr	-3.601%	43.64	44.83	-1.63	6,333,983	45.1	42.95	45.27									
hpcwire	anr	-3.601%	43.64 usd	44.83	-1.630	6,362,505	45.10	42.95	45.27	68.05	34.53	120,867,341						
insidestocks	anr	-3.60%	43.64	44.77	-1.63	6336183	45.10	42.95					price earnings ratio: 20.58					
investopedia	anr	-3.60 %	$43.64	44.83	-1.63				45.27									
investorguide	anr	-3.60%	43.64	44.83	-1.63		45.10	42.95		68.05	34.53		41.30	5.276b			1.096	
marketintellisearch	anr	-3.6 %	$43.64	$44.83	-1.63	6284.20k	$45.10	$42.95	$45.27			120.40m	41.53	5.45b	0.0 %		1.09	
marketwatch	anr	-3.60%	$44.04	open: 44.83	-1.63	32,973	$45.10	$42.95	$45.27	$71.19	$27.68		40.10	$10.68b			1.09	
minyanville	anr	-3.601%	43.64 usd	44.83	-1.630	6,354,857	45.10	42.95	45.27	68.05	34.53	120,867,341						
msn-money	anr	-3.60%	43.64	44.83	-1.63	6.35 mil	45.10	42.95	45.27	68.05	34.53	226.55 mil	40.04	10.26 bil			1.08	
nasdaq-com	anr	3.6%	$ 43.64		1.63	6,354,857	$ 45.10	$ 42.95	$ 45.27	$ 68.05	$ 34.53	120,867,000	40.41	$ 5,274,635,880			$ 1.08	
optimum	anr	-3.60%	43.64 ( 4:15 pm edt)	44.83	-1.63	6,354,857	45.10	42.95	45.27	68.05	34.53	120.87m	40.0	5.3b			1.09	
paidcontent	anr	-3.601%	43.64 usd	44.83	-1.630	6,354,857	45.10	42.95	45.27	68.05	34.53	120,867,341						
pc-quote	anr	-3.60%	43.64	44.83	-1.63	6,362,505	45.1	42.95	45.27	68.05	34.53	244,612,626	43.22936	10,674,895,000				
personal-wealth-biz	anr	-3.60%	43.64	44.83	-1.63	6,281,785	45.10	42.95	45.27	68.05	34.53		41.30			0.00	1.096	
predictwallstreet	anr	-3.60%	43.64		-1.63	6,354,857												
raymond-james	anr	-3.60	43.64	44.83	-1.63	6,354,857	45.10	42.95	43.64	68.05	34.53		39.32				1.11	
renewable-energy-world	anr	-3.601%	43.64 usd	44.83	-1.630	6,354,857	45.10	42.95	45.27	68.05	34.53	120,867,341						
screamingmedia	anr																	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	-3.60%	last trade: 43.64		change: -1.630								p/e ratio: 41.3					
smartmoney	anr	(-3.60%)	43.64	$44.83	-1.63	6,354,857	$45.10	$42.95	$45.27	$68.05	$34.53			5,471,700	0.00%	$0.00		
stocknod	anr	-3.601%	43.64 usd	44.83	-1.630	6,354,857	45.10	42.95	45.27	68.05	34.53	120,867,341						
stockpickr	anr	-3.60%	$43.64 -1.63 | -3.60%	44.77	-1.63	6.35m	45.10	42.95	45.27	68.05	34.53							
stocksmart	anr	%	$54.1	60.15		787,613	55.2	53.61										
stocktwits	anr	-3.65%	43.62		-1.65													
streetinsider-com	anr	3.6%	43.64	$44.83	-1.63	6,362,505	$45.10	$42.95	$45.27	$68.05	$34.53		40.04				$1.09	
thecramerreport	anr		45.27	47.03	-1.85	4695964	47.03	44.76										
thestree	anr	-3.6%	$43.64	44.77	-1.63	6354857	45.1	42.95	45.27	-68.05	34.53	1.20867341e8		5.695269108e9				
tickerspy	anr	-3.60%	$43.64	44.83	-1.63	6,354,857	45.10	42.95	45.27	68.05	34.53		41.5	5.4b	0.00%	$0.00		
tmx-quotemedia	anr	-3.60%	43.640	44.830	-1.630	6,281,785	45.100	42.950	45.270	68.050	34.530	120,867,341	41.50	5,274,650,761			1.09	
updown	anr	-3.60%	$43.64	$44.83	-$1.63	6,329,532	$45.10	$42.95	$45.27	$68.05	$34.53	120.86b	42.99	$5.69b			1.10	
wallstreetsurvivor	anr	-3.60%	43.64	44.83	-1.63	6,333,983	45.10	42.95		68.05	34.53		41.50	$5b			0.79	
yahoo-finance	anr	3.60%	43.64	44.83	1.63	6,362,505	45.10	42.95	45.27	68.05	32.00		39.82	5.28b			1.10	
ycharts-com	anr	-3.64%	43.62		-1.65					68.05	34.53							
zacks	anr	(-3.60%)	43.64		-1.63	vol.  6,362,505	45.10	42.95		68.05	34.53		21.35	5.47 b	0.00	0.00	2.12	
advfn	anf	-4.45	73.6	76.43	-3.43	1734682	76.7	73.37										
barchart	anf	-4.45%	73.60	76.43	-3.43	1,734,682	76.70	73.37	77.03	78.25	33.50		31.27	$6.45 b	0.91%	$0.70	+2.09	
barrons	anf	4.45%	73.60	76.43	-3.43	1.715m	76.70	73.37				89.85 million		$6.76 billion	0.95%	$0.18		
bloomberg	anf	-4.453%	73.600	76.430	-3.430	1,734,682	76.700	73.370		78.25	33.97	87.667mil	29.919	6,452.322mil	0.953	0.175 regular cash	2.460	
boston-com	anf	-4.453%	73.60 usd	76.43	-3.430	1,734,682	76.70	73.37	77.03	78.25	33.97	87,667,424						
bostonmerchant	anf	-4.453%	73.60 usd	76.43	-3.430	1,734,682	76.70	73.37	77.03	78.25	33.97	87,667,424						
business-insider	anf	-4.453%	73.60 usd	76.43	-3.430	1,734,682	76.70	73.37	77.03	78.25	33.97	87,667,424						
chron	anf	-4.453%	73.60 usd	76.43	-3.430	1,734,682	76.70	73.37	77.03	78.25	33.97	87,667,424						
cio-com	anf	-4.45%	73.60 usd	76.43	-3.430	1,734,682	76.70	73.37	77.03	78.25	33.97	87,667,424	35.38	6b	0.9	0.7		
cnn-money	anf	-4.45%today&rsquo;s change	73.60data as of 4:00pm et	76.43	-3.43	1,715,076	76.70	73.37	77.03				35.4	$6.5b	0.95%			
easystockalterts	anf	-4.49%	73.60	76.43	-3.43	1727982	76.70	73.37	77.03	78.25	33.97		35.38				2.08	
eresearch-fidelity-com	anf	-4.45%	73.6000	76.4300	-3.4300	+101.70%	76.7000	73.3700	77.0300	78.2500	33.9700	87,667,000	3.13	$6.75b	$0.175000	06/14/11		
finance-abc7-com	anf	-4.453%	73.60 usd	76.43	-3.430	1,727,982	76.70	73.37	77.03	78.25	33.97	87,667,424						
finance-abc7chicago-com	anf	-4.453%	73.60 usd	76.43	-3.430	1,727,982	76.70	73.37	77.03	78.25	33.97	87,667,424						
financial-content	anf	-4.453%	73.60 usd	76.43	-3.430	1,727,982	76.70	73.37	77.03	78.25	33.97	87,667,424						
finapps-forbes-com	anf	-4.4%	$73.60	76.43	-3.43	1,727,982	76.70	73.37	77.03	78.25	33.97	88 mil	35.2	6 bil	1.0	0.70	2.09	
finviz	anf	-4.45%	73.60			1,727,282			77.03	-5.94%	119.73%	87.67m	37.21	6.75b		0.70	2.07	
fool	anf	-4.45%	$73.60	$76.43	-3.43	1,715,682	$76.70	$73.37	$77.03	$78.25	$33.97		36.70	$6.45b	2.20%	0.70		
foxbusiness	anf		$73.60		-3.43	1,736,244			$77.03									
google-finance	anf	(-4.45%)	73.60	76.43	-3.43	1.73m	76.70	73.37		78.25	33.97	87.67m	35.57	6.45b	0.95	0.17	2.07	
howthemarketworks	anf	-4.453%	73.6	76.43	-3.43	1,727,982	76.7	73.37	77.03									
hpcwire	anf	-4.453%	73.60 usd	76.43	-3.430	1,734,682	76.70	73.37	77.03	78.25	33.97	87,667,424						
insidestocks	anf	-4.45%	73.60	76.43	-3.43	1734682	76.70	73.37					price earnings ratio: 30.04					
investopedia	anf	-4.45 %	$73.60	76.43	-3.43				77.03									
investorguide	anf	-4.45%	73.60	76.43	-3.43		76.58	73.37		78.25	33.97		37.30	6.452b			2.065	
marketintellisearch	anf	-4.45 %	$73.60	$76.43	-3.43	1700.00k	$76.70	$73.37	$77.03			87.67m	37.21	6.75b	0.91 %		2.07	
marketwatch	anf	-4.45%	$73.60	open: 76.43	-3.43	21,268	$76.70	$73.37	$77.03	$78.25	$33.97		35.70	$6.76b	0.95%	0.18	2.06	
minyanville	anf	-4.453%	73.60 usd	76.43	-3.430	1,727,982	76.70	73.37	77.03	78.25	33.97	87,667,424						
msn-money	anf	-4.45%	73.60	76.43	-3.43	1.73 mil	76.70	73.37	77.03	78.25	33.97	87.67 mil	35.56	6.75 bil	0.91%	0.70	2.08	
nasdaq-com	anf	4.45%	$ 73.60		3.43	1,715,682	$ 76.70	$ 73.37	$ 77.03	$ 78.25	$ 33.97	87,798,000	35.22	$ 6,461,932,800	0.91 %	$0.700000	$ 2.09	
optimum	anf	-4.45%	73.60 ( 4:00 pm edt)	76.43	-3.43	1,715,682	76.70	73.37	77.03	78.25	33.97	87.67m	35.4	6.5b	0.95	0.70	2.08	
paidcontent	anf	-4.453%	73.60 usd	76.43	-3.430	1,727,982	76.70	73.37	77.03	78.25	33.97	87,667,424						
pc-quote	anf	-4.45%	73.6	76.43	-3.43	1,736,244	76.7	73.37	77.03	78.25	33.97	91,252,296	37.00966	6,716,169,000		0.175		
personal-wealth-biz	anf	-4.45%	73.60	76.43	-3.43	1,736,244	76.70	73.37	77.03	78.25	33.97		37.30		0.91	0.70	2.065	
predictwallstreet	anf	-4.45%	73.60		-3.43	1,727,982												
raymond-james	anf	-4.45	73.60	76.43	-3.43	1,734,582	76.70	73.37	73.60	78.25	33.97		34.55				2.13	
renewable-energy-world	anf	-4.453%	73.60 usd	76.43	-3.430	1,727,982	76.70	73.37	77.03	78.25	33.97	87,667,424						
screamingmedia	anf																	
scroli	anf	-4.45%	anf 73.60	76.43	-3.43	1,538,596	76.70	73.37	77.03	78.25	33.97		35.57				2.07	
simple-stock-quotes	anf	-4.45%	last trade: 73.60		change: -3.430								p/e ratio: 37.3					
smartmoney	anf	(-4.45%)	73.60	$76.43	-3.43	1,727,982	$76.70	$73.37	$77.03	$78.25	$33.97			6,753,000	0.91%	$0.18		
stocknod	anf	-4.453%	73.60 usd	76.43	-3.430	1,727,982	76.70	73.37	77.03	78.25	33.97	87,667,424						
stockpickr	anf	-4.45%	$73.60 -3.43 | -4.45%	76.43	-3.43	1.73m	76.70	73.37	77.03	78.25	33.97							
stocksmart	anf	%	$74.29	58.02		122,187	75.86	74.1901										
stocktwits	anf	-4.45%	73.60		-3.43													
streetinsider-com	anf	4.45%	73.60	$76.43	-3.43	1,727,982	$76.70	$73.37	$77.03	$78.25	$33.97		35.38				$2.08	
thecramerreport	anf		77.03	76.60	+0.42	1427672	77.73	76.39										
thestree	anf	-4.45%	$73.6	76.43	-3.43	1727982	76.7	73.37	77.03	-78.25	33.97	8.7667424e7		6.716201353e9				
tickerspy	anf	-4.45%	$73.60	76.43	-3.43	1,727,982	76.70	73.37	77.03	78.25	33.97		37.2	6.7b	0.91%	$0.17		
tmx-quotemedia	anf	-4.45%	73.600	76.430	-3.430	1,736,244	76.700	73.370	77.030	78.250	33.970	87,667,424	36.90	6,452,322,406	0.909	0.175 usd	2.09	
updown	anf	-4.45%	$73.60	$76.43	-$3.43	1,715,076	$76.70	$73.37	$77.03	$78.25	$33.97	87.66b	35.94	$6.71b				
wallstreetsurvivor	anf	-4.45%	73.60	76.43	-3.43	1,734,682	76.70	73.37		78.25	33.97		36.90	$7b	0.90%	0.70 -	1.67	
yahoo-finance	anf	4.45%	73.60	76.43	3.43	1,727,282	76.70	73.37	77.03	78.25	33.97		35.64	6.45b	0.90%	0.70	2.07	
ycharts-com	anf	-4.45%	73.60		-3.43					78.25	33.97		35.38	6.45b	0.94%		2.08	
zacks	anf	(-4.45%)	73.60		-3.43	vol.  1,734,682	76.70	73.37		78.25	33.97		31.44	6.75 b	0.91	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	12.85	12.65	46,639,000						
bostonmerchant	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	12.65	46,639,000						
business-insider	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	12.65	46,639,000						
chron	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	12.65	46,639,000						
cio-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	12.65	46,639,000		591m				
cnn-money	sbp																	
easystockalterts	sbp	0.00%	12.68	1.46	+0.00	300	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	12.85	12.65	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	12.65	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	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	12.85	12.65	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	-5.85 %	$18.35	$19.46	-1.14	38.70k	$19.65	$18.33	$19.49						%			
marketwatch	sbp																	
minyanville	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	12.65	46,639,000						
msn-money	sbp																	
paidcontent	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.85	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	12.85	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	12.85	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	$1.46		300	$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	12.880	12.650	46,639,104	9.50	591,383,839			1.34	
wallstreetsurvivor	sbp	-			-		- -											
ycharts-com	sbp																	
zacks	sbp																	
advfn	get	-3.06	30.41	31.28	-0.96	726666	31.28	30.28										
barchart	get	-3.06%	30.41	31.28	-0.96	726,666	31.28	30.28	31.37	38.22	25.39		0.00	$1.46 b			-1.88	
barrons	get	3.06%	30.41	31.28	-0.96	724,075	31.28	30.28				47.26 million		$1.52 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	-3.060%	30.410	31.280	-0.960	726,666	31.280	30.280		38.22	25.39	48.360mil		1,470.634mil			-1.400	
boston-com	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
bostonmerchant	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
business-insider	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
chron	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
cio-com	get	-3.06%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210		1b				
cnn-money	get	-3.06%	30.41	31.20	-0.96	726,566	31.27	30.28	31.37				nm	$1.5b				
easystockalterts	get	-3.07%	30.41	31.28	-0.96	726666	31.28	30.28	31.37	38.22	25.39						-1.94	
eresearch-fidelity-com	get	-3.06%	30.4100	31.2800	-0.9600	+5.34%	31.2800	30.2800	31.3700	38.2200	25.3900	48,360,000	9.90	$1.52b				
finance-abc7-com	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
finance-abc7chicago-com	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
financial-content	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
finapps-forbes-com	get	-3.1%	$30.41	31.28	-0.96	726,666	31.28	30.28	31.37	38.22	25.39	48 mil		1 bil	0.0	0.00	-1.88	
finviz	get	-3.06%	30.41			726,566			31.37	-20.43%	19.77%	48.36m		1.47b			-1.95	
fool	get	-3.06%	$30.41	$31.28	-0.96	724,075	$31.28	$30.28	$31.37	$38.22	$25.39		0.00	$1.47b				
foxbusiness	get		$30.41		-0.96	727,848			$31.37									
google-finance	get	(-3.06%)	30.41	31.28	-0.96	726,666.00	31.28	30.28		38.22	25.39	48.36m		1.47b			-1.95	
howthemarketworks	get	-3.06%	30.41	31.28	-0.96	724,075	31.28	30.28	31.37									
hpcwire	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
insidestocks	get	-3.06%	30.41	31.28	-0.96	724075	31.28	30.28										
investopedia	get	-3.06 %	$30.41	31.28	-0.96				31.37									
investorguide	get	-3.06%	30.41	31.28	-0.96		31.28	30.28		38.22	25.39			1.471b			-1.873	
marketintellisearch	get	-3.06 %	$30.41	$31.28	-0.96	690.90k	$31.28	$30.28	$31.37			48.36m	0.00	1.52b	0.0 %		-1.95	
marketwatch	get	-3.06%	$30.41	open: 31.28	-0.96	2,813	$31.28	$30.28	$31.37	$38.22	$25.39			$1.52b				
minyanville	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
msn-money	get	-3.06%	30.41	31.28	-0.96	726,666	31.28	30.28	31.37	38.22	25.39	48.36 mil	-15.59	1.52 bil			-1.88	
nasdaq-com	get	3.06%	$ 30.41		0.96	726,666	$ 31.28	$ 30.28	$ 31.37	$ 38.22	$ 25.39	48,360,000		$ 1,470,627,600			$ -1.88	
optimum	get	-3.06%	30.41 ( 4:15 pm edt)	31.28	-0.96	726,666	31.28	30.28	31.37	38.22	25.39	48.36m		1.5b			-1.94	
paidcontent	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
pc-quote	get	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	get	-3.06%	30.41	31.28	-0.96	727,848	31.28	30.28	31.37	38.22	25.39					0.00	-1.873	
predictwallstreet	get	-3.06%	30.41		-0.96	726,666												
raymond-james	get	-3.06	30.41	31.28	-0.96	726,666	31.28	30.28	30.41	38.22	25.39						-1.94	
renewable-energy-world	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
screamingmedia	get																	
scroli	get	%	get			0												
simple-stock-quotes	get	-3.06%	last trade: 30.41		change: -0.960													
smartmoney	get	(-3.06%)	30.41	$31.28	-0.96	726,666	$31.28	$30.28	$31.37	$38.22	$25.39			1,517,100	0.00%	$0.20		
stocknod	get	-3.060%	30.41 usd	31.28	-0.9600	726,666	31.28	30.28	31.37	38.22	25.39	48,360,210						
stockpickr	get	-3.06%	$30.41 -0.96 | -3.06%	31.28	-0.96	726.57k	31.28	30.28	31.37	38.22	25.39							
stocksmart	get	%	$31.26	36.08		39,662	31.97	31.11										
stocktwits	get	-1.49%	28.50		-0.43													
streetinsider-com	get	3.06%	30.41	$31.28	-0.96	726,666	$31.28	$30.28	$31.37	$38.22	$25.39						$-1.94	
thecramerreport	get		31.37	31.39	-0.07	352021	31.56	31.01										
thestree	get	-3.06%	$30.41	31.28	-0.96	726566	31.28	30.28	31.37	-38.22	25.39	4.836021e7		1.520445002e9				
tickerspy	get	-3.06%	$30.41	31.28	-0.96	726,666	31.28	30.28	31.37	38.22	25.39		-16.1	1.5b	0.00%	$0.00		
tmx-quotemedia	get	-3.06%	30.410	31.280	-0.960	727,848	31.280	30.280	31.370	38.220	25.390	48,360,210		1,470,633,986			-1.88	
updown	get	-3.06%	$30.41	$31.28	-$0.96	723,753	$31.28	$30.28	$31.37	$38.22	$25.39	48.36b		$1.52b			-1.88	
wallstreetsurvivor	get	-3.06%	30.41	31.28	-0.96	724,075	31.28	30.28		38.22	25.39			$2b			-1.89	
yahoo-finance	get	3.06%	30.41	31.28	0.96	726,666	31.28	30.28	31.37	38.22	25.39			1.47b			-1.87	
ycharts-com	get	-3.03%	30.42		-0.95					38.22	25.39			1.46b	0.00%		-1.89	
zacks	get	(-3.06%)	30.41		-0.96	vol.  726,666	31.28	30.28		38.22	25.39			1.52 b	0.00	0.00	-.59	
advfn	gild	1.92	42.97	41.86	0.81	12361788	43.26	41.73										
barchart	gild	+1.92%	42.97	41.86	+0.81	12,205,261	43.26	41.73	42.16	43.49	31.76		12.62	$34.07 b			+3.18	
barrons	gild	1.92%	42.97	41.86	+0.81	11.714m	43.26	41.73				873.40 million		$34.01 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	1.921%	42.970	41.860	0.810	12,361,788	43.260	41.730		43.49	31.76	787.054mil	12.491	33,819.730mil			3.440	
boston-com	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
bostonmerchant	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
business-insider	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
chron	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
cio-com	gild	+1.92%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365	13.47	34b				
cnn-money	gild	+1.92%	42.97	41.94	+0.81	12,361,788	43.26	41.73	42.16				13.5	$33.8b				
easystockalterts	gild	1.94%	42.97	41.86	+0.81	12349521	43.26	41.73	42.16	43.49	31.76		13.47				3.19	
eresearch-fidelity-com	gild	1.92%	42.9700	41.8600	0.8100	+26.27%	43.2600	41.7300	42.1600	43.4900	31.7600	787,054,000	1.56	$33.18b				
finance-abc7-com	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
finance-abc7chicago-com	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
financial-content	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
finapps-forbes-com	gild	1.9%	$42.97	41.86	0.81	12,361,101	43.26	41.73	42.16	43.49	31.76	787 mil	12.9	34 bil	0.0	0.00	3.32	
finviz	gild	1.92%	42.97			12,360,988			42.16	-1.20%	35.30%	787.05m	13.22	33.18b			3.19	
fool	gild	+1.92%	$42.97	$41.86	0.81	12,361,101	$43.26	$41.73	$42.16	$43.49	$31.76		13.40	$33.82b				
foxbusiness	gild		$42.97		+0.81	12,366,212			$42.16									
google-finance	gild	(1.92%)	42.97	41.86	+0.81	12.36m	43.26	41.73		43.49	31.76	776.40m	12.89	33.36b			3.33	
howthemarketworks	gild	1.921%	42.97	41.86	0.81	12,350,208	43.26	41.73	42.16									
hpcwire	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
insidestocks	gild	+1.92%	42.97	41.86	+0.81	10411402	43.26	41.73					price earnings ratio: 12.04					
investopedia	gild	+1.92 %	$42.97	41.86	+0.81				42.16									
investorguide	gild	+1.92%	42.97	41.87	+0.81		43.26	41.76		43.49	31.76		13.21	33.820b			3.192	
marketintellisearch	gild	1.92 %	$42.97	$41.86	0.81	11587.30k	$43.26	$41.73	$42.16			787.05m	13.22	33.18b	0.0 %		3.19	
marketwatch	gild	+1.92%	$42.96	open: 41.86	+0.81	669,593	$43.26	$41.73	$42.16	$43.49	$31.76		12.93	$34.01b			3.32	
minyanville	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
msn-money	gild	+1.92%	42.97	41.86	+0.81	12.36 mil	43.26	41.73	42.16	43.49	31.76	787.05 mil	13.43	33.18 bil			3.33	
nasdaq-com	gild	1.92%	$ 42.97	$ 41.86	0.81	12,361,788	$ 43.26	$ 41.73	$ 42.16	$ 43.49	$ 31.76	787,054,000	12.94	$ 33,819,710,380			$ 3.32	
optimum	gild	+1.92%	42.97 ( 4:00 pm edt)	41.86	+0.81	12,349,521	43.26	41.73	42.16	43.49	31.76	787.05m	13.5	33.8b			3.19	
paidcontent	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
pc-quote	gild	1.92%	42.97	41.86	0.81	12,380,353	43.26	41.73	42.16	43.49	31.76	781,009,635	13.325	33,559,984,000				
personal-wealth-biz	gild	+1.92%	42.97	41.87		12,365,412	43.26	41.76	42.16	43.49	31.76		13.21			0.00	3.192	
predictwallstreet	gild	+1.92%	42.97		+0.81	12,361,788												
raymond-james	gild	1.92	42.97	41.86	0.81	12,361,788	43.26	41.73	42.97	43.49	31.76		13.18				3.26	
renewable-energy-world	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
screamingmedia	gild																	
scroli	gild	1.92%	gild 42.97	41.86	0.81	9,722,155	43.26	41.73	42.16	43.49	31.76		12.89				3.33	
simple-stock-quotes	gild	+1.92%	last trade: 42.97		change: 0.810								p/e ratio: 13.21					
smartmoney	gild	(1.92%)	42.97	$41.86	0.81	12,361,788	$43.26	$41.73	$42.16	$43.49	$31.76			33,182,200	0.00%	$0.00		
stocknod	gild	+1.921%	42.97 usd	41.86	+0.8100	12,350,208	43.26	41.73	42.16	43.49	31.76	787,054,365						
stockpickr	gild	1.92%	$42.97 0.81 | 1.92%	41.86	0.81	12.36m	43.26	41.73	42.16	43.49	31.76							
stocksmart	gild	%	$41.31	36.19		910,164	41.83	41.29										
stocktwits	gild	1.95%	42.98		+0.82													
streetinsider-com	gild	1.92%	42.97	$41.86	+0.81	12,349,521	$43.26	$41.73	$42.16	$43.49	$31.76		13.47				$3.19	
thecramerreport	gild		42.16	42.45	-0.48	7309057	42.78	42.03										
thestree	gild	1.92%	$42.97	41.86	0.81	12361101	43.26	41.73	42.16	-43.49	31.76	7.87054365e8		3.3559998124e10				
tickerspy	gild	1.92%	$42.97	41.86	+0.81	12,361,101	43.26	41.73	42.16	43.49	31.76		12.6	33.3b	0.00%	$0.00		
tmx-quotemedia	gild	1.92%	42.970	41.860	0.810	12,366,212	43.260	41.730	42.160	43.490	31.760	787,054,365	13.20	33,819,726,064			3.19	
updown	gild	1.92%	$42.97	$41.86	$0.81	11,713,401	$43.26	$41.73	$42.16	$43.49	$31.76	787.05b	13.12	$33.56b			3.25	
wallstreetsurvivor	gild	1.92%	42.97	41.86	0.81	12,350,208	43.26	41.73		43.49	31.76		13.20	$33b			3.32	
yahoo-finance	gild	1.92%	42.97	41.87	0.81	12,360,988	43.26	41.76	42.16	43.49	31.76		13.46	33.82b			3.19	
ycharts-com	gild	+1.94%	42.98		+0.82					43.49	31.76		13.43	34.08b	0.00%		3.20	
zacks	gild	(1.92%)	42.97		0.81	vol.  12,357,288	43.26	41.73		43.49	31.76		11.98	33.18 b	0.00	0.00	3.52	
advfn	mcy	-1.50	37.43	37.94	-0.57	133126	37.97	37.43										
barchart	mcy	-1.50%	37.43	37.94	-0.57	133,126	37.97	37.43	38.00	43.13	35.72		19.50	$2.05 b	6.28%	$2.40	+2.73	
barrons	mcy	1.50%	37.43	37.94	-0.57	130,343	37.97	37.43				54.83 million		$2.12 billion	6.41%	$0.6		
bloomberg	mcy	-1.500%	37.430	37.940	-0.570	133,126	37.970	37.430		45.08	37.29	54.818mil	19.097	2,051.826mil	6.382	0.600 regular cash	1.960	
boston-com	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
bostonmerchant	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
business-insider	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
chron	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
cio-com	mcy	-1.50%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677	13.76	2b	6.2	2.4		
cnn-money	mcy	-1.50%today&rsquo;s change	37.43data as of 4:00pm et	37.97	-0.57	130,343	37.97	37.43	38.00				13.8	$2.1b	6.41%			
easystockalterts	mcy	-1.50%	37.43	37.94	-0.57	133126	37.97	37.43	38.00	45.08	37.29		13.76				2.72	
eresearch-fidelity-com	mcy	-1.50%	37.4300	37.9400	-0.5700	-13.56%	37.9700	37.4300	38.0000	45.0800	37.2900	54,818,000	1.79	$2.08b	$0.600000	06/30/11		
finance-abc7-com	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
financial-content	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-1.5%	$37.43	37.94	-0.57	133,126	37.97	37.43	38.00	45.08	37.29	55 mil	13.8	2 bil	6.4	2.40	2.72	
finviz	mcy	-1.50%	37.43			133,126			38.00	-13.21%	4.78%	54.82m	13.97	2.08b		2.40	2.72	
fool	mcy	-1.50%	$37.43	$37.94	-0.57	130,343	$37.97	$37.43	$38.00	$45.08	$37.29		14.10	$2.05b	6.20%	2.40		
foxbusiness	mcy		$37.43		-0.57	133,126			$38.00									
google-finance	mcy	(-1.50%)	37.43	37.94	-0.57	133,126.00	37.97	37.43		45.08	37.29	54.82m	13.75	2.05b	6.41	0.60	2.72	
howthemarketworks	mcy	-1.5%	37.43	37.94	-0.57	130,343	37.97	37.43	38									
hpcwire	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
insidestocks	mcy	-1.50%	37.43	37.94	-0.57	130343	37.97	37.43					price earnings ratio: 19.10					
investopedia	mcy	-1.50 %	$37.43	37.94	-0.57				38.00									
investorguide	mcy	-1.50%	37.43	37.94	-0.57		37.97	37.43		45.08	37.29		13.97	2.052b			2.72	
marketintellisearch	mcy	-1.5 %	$37.43	$37.94	-0.57	122.70k	$37.97	$37.43	$38.00			54.82m	13.97	2.08b	6.32 %		2.72	
marketwatch	mcy	-1.50%	$37.43	open: 37.94	-0.57	2,892	$37.97	$37.43	$38.00	$45.08	$37.29		13.75	$2.12b	6.41%	0.60	2.72	
minyanville	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
msn-money	mcy	-1.50%	37.43	37.94	-0.57	133,126	37.97	37.43	38.00	45.08	37.29	54.82 mil	13.76	2.08 bil	6.32%	2.40	2.72	
nasdaq-com	mcy	1.5%	$ 37.43		0.57	130,593	$ 37.97	$ 37.43	$ 38	$ 45.08	$ 37.29	54,818,000	13.71	$ 2,051,837,740	6.32 %	$2.400000	$ 2.73	
optimum	mcy	-1.50%	37.43 ( 4:15 pm edt)	37.94	-0.57	133,126	37.97	37.43	38.00	45.08	37.29	54.82m	13.8	2.1b	6.41	2.40	2.72	
paidcontent	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
pc-quote	mcy	-1.50%	37.43	37.94	-0.57	133,126	37.97	37.43	38.0	45.08	37.29	55,974,993	14.05147	2,095,144,000		0.6		
personal-wealth-biz	mcy	-1.50%	37.43	37.94	-0.57	133,126	37.97	37.43	38.00	45.08	37.29		13.97		6.29	2.39	2.72	
predictwallstreet	mcy	-1.50%	37.43		-0.57	133,126												
raymond-james	mcy	-1.50	37.43	37.94	-0.57	133,126	37.97	37.43	37.43	45.08	37.29		13.71				2.73	
renewable-energy-world	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
screamingmedia	mcy																	
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-1.50%	last trade: 37.43		change: -0.570								p/e ratio: 13.97					
smartmoney	mcy	(-1.50%)	37.43	$37.94	-0.57	133,126	$37.97	$37.43	$38.00	$45.08	$37.29			2,083,100	6.32%	$0.60		
stocknod	mcy	-1.500%	37.43 usd	37.94	-0.5700	133,126	37.97	37.43	38.00	45.08	37.29	54,817,677						
stockpickr	mcy	-1.50%	$37.43 -0.57 | -1.50%	37.94	-0.57	130.59k	37.97	37.43	38.00	45.08	37.29							
stocksmart	mcy	%	$40.5	43.08		30,051	41.68	40.5										
stocktwits	mcy	-1.45%	37.45		-0.55													
streetinsider-com	mcy	1.5%	37.43	$37.94	-0.57	133,126	$37.97	$37.43	$38.00	$45.08	$37.29		13.76				$2.72	
thecramerreport	mcy		38.00	38.13	-0.22	148745	38.25	37.93										
thestree	mcy	-1.5%	$37.43	37.94	-0.57	133126	37.97	37.43	38.0	-45.08	37.29	5.4817677e7		2.095131615e9				
tickerspy	mcy	-1.50%	$37.43	37.94	-0.57	133,126	37.97	37.43	38.00	45.08	37.29		14.0	2.0b	6.32%	$0.60		
tmx-quotemedia	mcy	-1.50%	37.430	37.940	-0.570	133,126	37.970	37.430	38.000	45.080	37.290	54,817,677	14.00	2,051,825,650	6.316	0.600 usd	2.72	
updown	mcy	-1.50%	$37.43	$37.94	-$0.57	130,234	$37.97	$37.43	$38.00	$45.08	$37.29	54.81b	14.03	$2.09b			2.72	
wallstreetsurvivor	mcy	-1.50%	37.43	37.94	-0.57	130,343	37.97	37.43		45.08	37.29		14.00	$2b	6.30%	2.37 -	2.78	
yahoo-finance	mcy	1.50%	37.43	37.94	0.57	133,126	37.97	37.43	38.00	45.08	37.29		13.76	2.05b	6.20%	2.40	2.72	
ycharts-com	mcy	-1.45%	37.45		-0.55					45.08	37.29		13.77	2.05b	6.39%		2.72	
zacks	mcy	(-1.50%)	37.43		-0.57	vol.  133,126	37.97	37.43		45.08	37.29		19.39	2.08 b	6.32	2.40	1.96	
advfn	wgo	-4.99	8.18	8.53	-0.43	316766	8.58	8.12										
barchart	wgo	-4.99%	8.18	8.56	-0.43	316,766	8.58	8.12	8.61	16.60	8.10		20.14	$238.20 m			+0.45	
barrons	wgo	4.99%	8.18	8.53	-0.43	316,766	8.58	8.12				29.10 million		$270.01 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	-4.994%	8.180	8.530	-0.430	316,766	8.580	8.120		16.60	8.10	29.127mil	18.591	238.258mil			0.440	
boston-com	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
bostonmerchant	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
business-insider	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
chron	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
cio-com	wgo	-4.99%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956	18.18	238m				
cnn-money	wgo	-4.99%today&rsquo;s change	8.18data as of 4:03pm et	8.53	-0.43	316,766	8.58	8.12	8.61				18.2	$238.3m				
easystockalterts	wgo	-5.04%	8.18	8.53	-0.43	316766	8.58	8.12	8.61	16.60	8.10		18.18				0.45	
eresearch-fidelity-com	wgo	-4.99%	8.1800	8.5300	-0.4300	-21.80%	8.5800	8.1200	8.6100	16.6000	8.1000	29,127,000	19.58	$250.78m				
finance-abc7-com	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
financial-content	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	-5.0%	$8.18	8.53	-0.43	316,766	8.58	8.12	8.61	16.60	8.10	29 mil	18.2	238 mil	0.0	0.00	0.45	
finviz	wgo	-4.99%	8.18			316,766			8.61	-50.72%	0.99%	29.13m	19.13	250.81m			0.45	
fool	wgo	-4.99%	$8.18	$8.53	-0.43	293,298	$8.58	$8.12	$8.61	$16.60	$8.10		19.70	$238.26m	7.10%	0.48		
foxbusiness	wgo		$8.18		-0.43	321,002			$8.61									
google-finance	wgo	(-4.99%)	8.18	8.53	-0.43	316,766.00	8.58	8.12		16.60	8.10	29.13m	18.06	238.26m			0.45	
howthemarketworks	wgo	-4.994%	8.18	8.53	-0.43	316,766	8.58	8.12	8.61									
hpcwire	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
insidestocks	wgo	-4.99%	8.18	8.56	-0.43	316766	8.58	8.12					price earnings ratio: 18.18					
investopedia	wgo	-4.99 %	$8.18	8.53	-0.43				8.61									
investorguide	wgo	-4.99%	8.18	8.53	-0.43		8.58	8.12		16.60	8.10		19.13	238.3m			0.45	
marketintellisearch	wgo	-4.99 %	$8.18	$8.53	-0.43	290.10k	$8.58	$8.12	$8.61			29.13m	19.13	0.25b	0.0 %		0.45	
marketwatch	wgo	-4.99%	$8.18	open: 8.53	-0.43	7,160	$8.58	$8.12	$8.61	$16.60	$8.10		18.08	$270.01m			0.45	
minyanville	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
msn-money	wgo	-4.99%	8.18	8.53	-0.43	316,766	8.58	8.12	8.61	16.60	8.10	29.13 mil	18.18	250.78 mil			0.45	
nasdaq-com	wgo	4.99%	$ 8.18		0.43	316,766	$ 8.58	$ 8.12	$ 8.61	$ 16.60	$ 8.10	29,127,000	18.18	$ 238,258,860	5.57 %	$0.480000	$ 0.45	
optimum	wgo	-4.99%	8.18 ( 4:15 pm edt)	8.53	-0.43	316,766	8.58	8.12	8.61	16.60	8.10	29.13m	18.2	238.3m	5.87	0.48	0.45	
paidcontent	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
pc-quote	wgo	-4.99%	8.18	8.53	-0.43	319,302	8.58	8.12	8.61	16.60	8.10	31,548,313	19.68889	258,065,000		0.12		
personal-wealth-biz	wgo	-4.99%	8.18	8.53	-0.43	321,002	8.58	8.12	8.61	16.60	8.10		19.13			0.00	0.45	
predictwallstreet	wgo	-4.99%	8.18		-0.43	316,766												
raymond-james	wgo	-4.99	8.18	8.53	-0.43	316,766	8.58	8.12	8.18	16.60	8.10		18.18				0.45	
renewable-energy-world	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
screamingmedia	wgo																	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	-4.99%	last trade: 8.18		change: -0.430								p/e ratio: 19.13					
smartmoney	wgo	(-4.99%)	8.18	$8.53	-0.43	316,766	$8.58	$8.12	$8.61	$16.60	$8.10			250,800	0.00%	$0.12		
stocknod	wgo	-4.994%	8.180 usd	8.530	-0.4300	316,766	8.580	8.120	8.610	16.60	8.100	29,126,956						
stockpickr	wgo	-4.99%	$8.18 -0.43 | -4.99%	8.56	-0.43	316.77k	8.58	8.12	8.61	16.60	8.10							
stocksmart	wgo	%	$10.96	15.01		22,190	11.33	10.95										
stocktwits	wgo	-5.11%	8.17		-0.44													
streetinsider-com	wgo	4.99%	8.18	$8.53	-0.43	316,766	$8.58	$8.12	$8.61	$16.60	$8.10		18.18				$0.45	
thecramerreport	wgo		8.61	8.88	-0.25	208986	9.00	8.60										
thestree	wgo	-4.99%	$8.18	8.56	-0.43	316766	8.58	8.12	8.61	-16.6	8.1	2.9126956e7		2.5806483e8				
tickerspy	wgo	-4.99%	$8.18	8.53	-0.43	316,766	8.58	8.12	8.61	16.60	8.10		19.1	250.7m	0.00%	$0.12		
tmx-quotemedia	wgo	-4.99%	8.180	8.530	-0.430	321,002	8.580	8.120	8.610	16.600	8.100	29,126,956	19.10	238,258,500			0.45	
updown	wgo	-4.99%	$8.18	$8.53	-$0.43	316,766	$8.58	$8.12	$8.61	$16.60	$8.10	29.12b	19.56	$258m				
wallstreetsurvivor	wgo	-4.99%	8.18	8.53	-0.43	316,766	8.58	8.12		16.60	8.10		19.10	$251m			0.35	
yahoo-finance	wgo	4.99%	8.18	8.53	0.43	316,766	8.58	8.12	8.61	16.60	8.10		18.18	238.25m			0.45	
ycharts-com	wgo	-5.11%	8.17		-0.44					16.60	8.10		18.16	237.91m	0.00%		0.45	
zacks	wgo	(-4.99%)	8.18		-0.43	vol.  316,766	8.58	8.12		16.60	8.10		19.57	250.74 m	0.00	0.00	.44	
advfn	pccc	-2.97	7.84	8.05	-0.24	38064	8.06	7.76										
barchart	pccc	-2.97%	7.84	8.05	-0.24	66,016	8.06	7.76	8.08	9.91	6.17		8.71	$210.97 m			+0.93	
barrons	pccc	2.97%	7.84	8.05	-0.24	37,755	8.06	7.76				27.05 million		$215.70 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	-2.970%	7.840	8.050	-0.240	38,064	8.060	7.760		9.91	6.15	26.895mil	8.430	210.855mil			0.930	
boston-com	pccc	-2.970%	7.840 usd	8.050	-0.2400	38,064	8.060	7.760	8.080	9.910	6.150	26,894,774						
bostonmerchant	pccc	-2.970%	7.840 usd	8.050	-0.2400	38,064	8.060	7.760	8.080	9.910	6.150	26,894,774						
business-insider	pccc	-2.970%	7.840 usd	8.050	-0.2400	38,064	8.060	7.760	8.080	9.910	6.150	26,894,774						
chron	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
cio-com	pccc	-2.97%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774	8.430	211m				
cnn-money	pccc	-2.97%	7.84	8.05	-0.24	37,755	8.06	7.76	8.08				8.4	$211.0m				
easystockalterts	pccc	-2.98%	7.84	8.05	-0.24	37755	8.06	7.76	8.08	9.91	6.15		8.43				0.93	
eresearch-fidelity-com	pccc	-2.97%	7.8400	8.0500	-0.2400	+27.85%	8.0600	7.7600	8.0800	9.9100	6.1500	26,895,000	8.12	$217.31m				
finance-abc7-com	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
finance-abc7chicago-com	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
financial-content	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
finapps-forbes-com	pccc	-3.0%	$7.84	8.05	-0.24	37,755	8.06	7.76	8.08	9.91	6.15	27 mil	8.4	211 mil	0.0	0.00	0.93	
finviz	pccc	-2.97%	7.84			37,755			8.08	-20.89%	27.48%	26.89m	8.43	210.82m			0.93	
fool	pccc	-2.97%	$7.84	$8.05	-0.24	36,333	$8.06	$7.76	$8.08	$9.91	$6.15		8.70	$210.86m				
foxbusiness	pccc		$7.84		-0.24	38,064			$8.08									
google-finance	pccc	(-2.97%)	7.84	8.05	-0.24	37,755.00	8.06	7.76		9.91	6.15	26.89m	8.46	210.86m			0.93	
howthemarketworks	pccc	-2.97%	7.84	8.05	-0.24	36,033	8.06	7.76	8.08									
hpcwire	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
insidestocks	pccc	-2.97%	7.84	8.05	-0.24	37755	8.06	7.76					price earnings ratio: 8.43					
investopedia	pccc	-2.97 %	$7.84	8.05	-0.24				8.08									
investorguide	pccc	-2.97%	7.84	8.00	-0.24		8.06	7.76		9.91	6.15		8.68	210.8m			0.931	
marketintellisearch	pccc	-2.97 %	$7.84	$8.00	-0.24	35.40k	$8.06	$7.76	$8.08			26.89m	8.69	0.22b	0.0 %		0.93	
marketwatch	pccc	-2.97%	$7.84	open: 8.05	-0.24	2,131	$8.06	$7.76	$8.08	$9.91	$6.17		8.46	$215.70m			0.93	
minyanville	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
msn-money	pccc	-2.97%	7.84	8.05	-0.24	37,755	8.06	7.76	8.08	9.91	6.15	26.89 mil	8.43	217.31 mil			0.93	
nasdaq-com	pccc	2.97%	$ 7.84	$ 8.05	0.24	37,755	$ 8.06	$ 7.76	$ 8.08	$ 9.91	$ 6.15	26,895,000	8.43	$ 210,856,800			$ 0.93	
optimum	pccc	-2.97%	7.84 ( 4:30 pm edt)	8.05	-0.24	37,755	8.06	7.76	8.08	9.91	6.15	26.89m	8.4	210.9m			0.93	
paidcontent	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
pc-quote	pccc	-2.97%	7.84	8.05	-0.24	37,755	8.06	7.76	8.08	9.91	6.15	27,786,926	8.70968	217,850,000				
personal-wealth-biz	pccc	-2.97%	7.84	8.00	-0.24	38,064	8.06	7.76	8.08	9.91	6.15		8.68			0.00	0.931	
predictwallstreet	pccc	-2.97%	7.84		-0.24	37,755												
raymond-james	pccc	-2.97	7.84	8.05	-0.24	37,755	8.06	7.76	7.84	9.91	6.15		8.34				0.94	
renewable-energy-world	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
screamingmedia	pccc																	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	-2.97%	last trade: 7.84		change: -0.240								p/e ratio: 8.68					
smartmoney	pccc	(-2.97%)	7.84	$8.05	-0.24	37,755	$8.06	$7.76	$8.08	$9.91	$6.15			217,300	0.00%	$0.00		
stocknod	pccc	-2.970%	7.840 usd	8.050	-0.2400	37,755	8.060	7.760	8.080	9.910	6.150	26,894,774						
stockpickr	pccc	-2.97%	$7.84 -0.24 | -2.97%	8.05	-0.24	37.76k	8.06	7.76	8.08	9.91	6.15							
stocksmart	pccc	%	$8.55	8.89		271	8.67	8.55										
stocktwits	pccc	-3.09%	7.83		-0.25													
streetinsider-com	pccc	2.97%	7.84	$8.05	-0.24	37,755	$8.06	$7.76	$8.08	$9.91	$6.15		8.43				$0.93	
thecramerreport	pccc		8.08	7.91	-0.02	19498	8.11	7.91										
thestree	pccc	-2.97%	$7.84	8.05	-0.24	37755	8.06	7.76	8.08	-9.91	6.15	2.6894774e7		2.17847669e8				
tickerspy	pccc	-2.97%	$7.84	8.05	-0.24	37,755	8.06	7.76	8.08	9.91	6.15		8.7	215.5m	0.00%	$0.00		
tmx-quotemedia	pccc	-2.97%	7.840	8.050	-0.240	38,064	8.060	7.760	8.080	9.910	6.170	26,894,774	8.70	210,855,028			0.93	
updown	pccc	-2.97%	$7.84	$8.05	-$0.24	35,933	$8.06	$7.76	$8.08	$9.91	$6.15	26.89b	8.72	$218m			0.93	
wallstreetsurvivor	pccc	-2.97%	7.84	8.05	-0.24	36,033	8.06	7.76		9.91	6.17		8.70	$217m			0.85	
yahoo-finance	pccc	2.97%	7.84	8.00	0.24	37,755	8.06	7.76	8.08	9.91	6.15		8.42	210.85m			0.93	
ycharts-com	pccc	-3.09%	7.83		-0.25					9.91	6.15		8.42	210.71m	0.00%		0.93	
zacks	pccc	(-2.97%)	7.84		-0.24	vol.  37,755	8.06	7.76		9.91	6.15		8.69	217.31 m	0.00	0.00	.93	
advfn	mdr	-4.09	20.41	21.1	-0.87	2756109	21.15	20.25										
barchart	mdr	-4.09%	20.41	21.10	-0.87	2,756,109	21.15	20.25	21.28	26.14	11.81		19.62	$4.77 b			+0.90	
barrons	mdr	4.09%	20.41	21.10	-0.87	2.747m	21.15	20.25				235.62 million		$5.05 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	-4.088%	20.410	21.100	-0.870	2,756,109	21.150	20.250		26.14	11.93	234.549mil	15.346	4,787.155mil			1.330	
boston-com	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
bostonmerchant	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
business-insider	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
chron	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
cio-com	mdr	-4.09%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000		5b				
cnn-money	mdr	-4.09%	20.41	21.10	-0.87	2,752,709	21.15	20.25	21.28					$4.6b				
easystockalterts	mdr	-4.12%	20.41	21.10	-0.87	2756109	21.15	20.25	21.28	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	-4.09%	20.4100	21.1000	-0.8700	-14.33%	21.1500	20.2500	21.2800	26.1400	12.1000	234,549,000	0.47	$4.99b				
finance-abc7-com	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
financial-content	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	-4.1%	$20.41	21.10	-0.87	2,756,109	21.15	20.25	21.28	26.14	11.92	235 mil	22.7	5 bil	0.0	0.00	0.90	
finviz	mdr	-4.09%	20.41			2,753,209			21.28	-21.92%	72.88%	234.55m	18.90	4.79b			1.08	
fool	mdr	-4.09%	$20.41	$21.10	-0.87	2,752,709	$21.15	$20.25	$21.28	$26.14	$12.10		24.00	$4.79b				
foxbusiness	mdr		$20.41		-0.87	2,756,109			$21.28									
google-finance	mdr	(-4.09%)	20.41	21.10	-0.87	2.76m	21.15	20.25		26.14	12.10	234.55m	18.95	4.79b			1.08	
howthemarketworks	mdr	-4.088%	20.41	21.1	-0.87	2,752,463	21.15	20.25	21.28									
hpcwire	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
insidestocks	mdr	-4.09%	20.41	21.10	-0.87	2756100	21.15	20.25					price earnings ratio: 19.25					
investopedia	mdr	-4.09 %	$20.41	21.10	-0.87				21.28									
investorguide	mdr	-4.09%	20.41	21.10	-0.87		21.15	20.25		26.14	12.10		23.80	4.787b			0.894	
marketintellisearch	mdr	-4.09 %	$20.41	$21.10	-0.87	2709.40k	$21.15	$20.25	$21.28			234.55m	19.70	4.99b	0.0 %		1.08	
marketwatch	mdr	-4.09%	$20.33	open: 21.10	-0.87	35,080	$21.15	$20.25	$21.28	$26.14	$11.93		19.25	$5.05b			1.06	
minyanville	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
msn-money	mdr	-4.09%	20.41	21.10	-0.87	2.76 mil	21.15	20.25	21.28	26.14	12.10	234.55 mil	19.07	4.99 bil			0.90	
nasdaq-com	mdr	4.09%	$ 20.41		0.87	2,756,109	$ 21.15	$ 20.25	$ 21.28	$ 26.14	$ 12.10	234,549,000	22.68	$ 4,787,145,090			$ 0.90	
optimum	mdr	-4.09%	20.41 ( 4:15 pm edt)	21.10	-0.87	2,756,109	21.15	20.25	21.28	26.14	12.10	225.74m		4.6b				
paidcontent	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
pc-quote	mdr	-4.09%	20.41	21.1	-0.87	2,756,109	21.15	20.25	21.28	26.14	12.10	245,811,024	19.99065	5,017,003,000				
personal-wealth-biz	mdr	-4.09%	20.41	21.10	-0.87	2,756,109	21.15	20.25	21.28	26.14	12.10		23.80		54.04	11.50	0.894	
predictwallstreet	mdr	-4.09%	20.41		-0.87	2,756,109												
raymond-james	mdr	-4.09	20.41	21.10	-0.87	2,756,109	21.15	20.25	20.41	26.14	11.56		18.73				1.09	
renewable-energy-world	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
screamingmedia	mdr																	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	-4.09%	last trade: 20.41		change: -0.870								p/e ratio: 23.8					
smartmoney	mdr	(-4.09%)	20.41	$21.10	-0.87	2,756,109	$21.15	$20.25	$21.28	$26.14	$12.10			4,991,200	0.00%	$0.05		
stocknod	mdr	-4.088%	20.41 usd	21.10	-0.8700	2,756,109	21.15	20.25	21.28	26.14	12.10	225,744,000						
stockpickr	mdr	-4.09%	$20.41 -0.87 | -4.09%	21.10	-0.87	2.75m	21.15	20.25	21.28	26.14	12.10							
stocksmart	mdr	%	$20.455	20.48		179,425	21.42	20.38										
stocktwits	mdr	-4.13%	20.40		-0.88													
streetinsider-com	mdr	4.09%	20.41	$21.10	-0.87	2,756,109	$21.15	$20.25	$21.28	$26.14	$12.10						$0.00	
thecramerreport	mdr		21.28	21.32	-0.11	3396120	21.40	20.63										
thestree	mdr	-4.09%	$20.41	21.1	-0.87	2752709	21.15	20.25	21.28	-26.14	12.1	2.34549485e8		5.017013484e9				
tickerspy	mdr	-4.09%	$20.41	21.10	-0.87	2,756,109	21.15	20.25	21.28	26.14	12.10		19.9	4.9b	0.00%	$0.00		
tmx-quotemedia	mdr	-4.09%	20.410	21.100	-0.870	2,756,109	21.150	20.250	21.280	26.140	12.100	234,549,485	23.90	4,787,154,989			0.89	
updown	mdr	-4.09%	$20.41	$21.10	-$0.87	2,721,829	$21.15	$20.25	$21.28	$26.14	$11.92	234.54b	23.49	$5.01b			0.91	
wallstreetsurvivor	mdr	-4.09%	20.41	21.10	-0.87	2,752,463	21.15	20.25		26.14	12.10		23.90	$5b			0.85	
yahoo-finance	mdr	4.09%	20.41	21.10	0.87	2,756,109	21.15	20.25	21.28	26.14	12.10		22.83	4.79b			0.89	
ycharts-com	mdr	-4.14%	20.40		-0.88					26.14	12.10		22.92	4.77b	0.00%		0.89	
zacks	mdr	(-4.09%)	20.41		-0.87	vol.  2,756,109	21.15	20.25		26.14	11.93		19.52	4.99 b	0.00	0.00	1.09	
advfn	cr	-3.66	47.61	49.23	-1.81	354343	49.3	47.54										
barchart	cr	-3.66%	47.61	49.23	-1.81	354,343	49.30	47.54	49.42	52.38	31.96		16.90	$2.79 b	1.83%	$0.92	+2.84	
barrons	cr	3.66%	47.61	49.23	-1.81	352,301	49.30	47.54				59.56 million		$2.89 billion	2.18%	$0.26		
bloomberg	cr	-3.662%	47.610	49.230	-1.810	354,343	49.300	47.540		52.38	32.69	58.347mil	15.976	2,777.888mil	1.932	0.260 regular cash	2.980	
boston-com	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
bostonmerchant	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
business-insider	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
chron	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
cio-com	cr	-3.66%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743	16.71	3b	1.9	0.92		
cnn-money	cr	-3.66%	47.61	49.23	-1.81	353,043	49.30	47.54	49.42				16.7	$2.8b	1.93%			
easystockalterts	cr	-3.68%	47.61	49.23	-1.81	354343	49.30	47.54	49.42	52.38	32.69		16.71				2.85	
eresearch-fidelity-com	cr	-3.66%	47.6100	49.2300	-1.8100	+41.77%	49.3000	47.5400	49.4200	52.3800	32.6900	58,347,000	1.92	$2.88b	$0.260000	09/09/11		
finance-abc7-com	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
finance-abc7chicago-com	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
financial-content	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
finapps-forbes-com	cr	-3.7%	$47.61	49.23	-1.81	354,343	49.30	47.54	49.42	52.38	32.69	58 mil	15.8	3 bil	2.2	1.04	3.02	
finviz	cr	-3.66%	47.61			353,043			49.42	-9.11%	48.96%	58.35m	16.76	2.78b		0.92	2.84	
fool	cr	-3.66%	$47.61	$49.23	-1.81	353,043	$49.30	$47.54	$49.42	$52.38	$32.69		17.70	$2.78b	2.50%	0.92		
foxbusiness	cr		$47.61		-1.81	354,343			$49.42									
google-finance	cr	(-3.66%)	47.61	49.23	-1.81	354,343.00	49.30	47.54		52.38	32.69	58.35m	15.74	2.78b	2.18	0.26	3.03	
howthemarketworks	cr	-3.662%	47.61	49.23	-1.81	352,301	49.3	47.54	49.42									
hpcwire	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
insidestocks	cr	-3.66%	47.61	49.23	-1.81	352301	49.30	47.54					price earnings ratio: 15.76					
investopedia	cr	-3.66 %	$47.61	49.23	-1.81				49.42									
investorguide	cr	-3.66%	47.61	49.23	-1.81		49.30	47.54		52.38	32.69		17.40	2.778b			2.84	
marketintellisearch	cr	-3.66 %	$47.61	$49.23	-1.81	334.60k	$49.30	$47.54	$49.42			58.35m	17.40	2.88b	1.86 %		2.84	
marketwatch	cr	-3.66%	$47.61	open: 49.23	-1.81	7,461	$49.30	$47.54	$49.42	$52.38	$32.69		16.74	$2.89b	2.18%	0.26	2.84	
minyanville	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
msn-money	cr	-3.66%	47.61	49.23	-1.81	354,343	49.30	47.54	49.42	52.38	32.69	58.35 mil	15.76	2.88 bil	2.10%	1.04	3.03	
nasdaq-com	cr	3.66%	$ 47.61		1.81	354,343	$ 49.30	$ 47.54	$ 49.42	$ 52.38	$ 32.69	58,347,000	15.76	$ 2,777,900,670	1.86 %	$0.920000	$ 3.02	
optimum	cr	-3.66%	47.61 ( 4:15 pm edt)	49.23	-1.81	354,343	49.30	47.54	49.42	52.38	32.69	58.35m	16.7	2.8b	1.93	0.92	2.85	
paidcontent	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
pc-quote	cr	-3.66%	47.61	49.23	-1.81	354,343	49.3	47.54	49.42	51.49	32.69	61,704,925	16.67219	2,937,772,000		0.23		
personal-wealth-biz	cr	-3.66%	47.61	49.23	-1.81	354,343	49.30	47.54	49.42	52.38	32.69		17.40		1.86	0.92	2.84	
predictwallstreet	cr	-3.66%	47.61		-1.81	354,343												
raymond-james	cr	-3.66	47.61	49.23	-1.81	354,343	49.30	47.54	47.61	52.38	32.69		15.46				3.08	
renewable-energy-world	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
screamingmedia	cr																	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	-3.66%	last trade: 47.61		change: -1.810								p/e ratio: 17.4					
smartmoney	cr	(-3.66%)	47.61	$49.23	-1.81	354,343	$49.30	$47.54	$49.42	$52.38	$32.69			2,883,500	1.86%	$0.23		
stocknod	cr	-3.662%	47.61 usd	49.23	-1.810	354,343	49.30	47.54	49.42	52.38	32.69	58,346,743						
stockpickr	cr	-3.66%	$47.61 -1.81 | -3.66%	49.23	-1.81	353.04k	49.30	47.54	49.42	52.38	32.69							
stocksmart	cr	%	$47.64	41.16		39,828	49.19	47.61										
stocktwits	cr	-3.64%	47.62		-1.80													
streetinsider-com	cr	3.66%	47.61	$49.23	-1.81	354,343	$49.30	$47.54	$49.42	$52.38	$32.69		16.71				$2.85	
thecramerreport	cr		49.42	51.67	-0.93	752316	52.38	49.23										
thestree	cr	-3.66%	$47.61	49.23	-1.81	353043	49.3	47.54	49.42	-52.38	32.69	5.8346743e7		2.93775851e9				
tickerspy	cr	-3.66%	$47.61	49.23	-1.81	354,343	49.30	47.54	49.42	52.38	32.69		16.4	2.8b	1.86%	$0.23		
tmx-quotemedia	cr	-3.66%	47.610	49.230	-1.810	354,343	49.300	47.540	49.420	52.380	32.690	58,346,743	16.30	2,777,888,434	2.184	0.260 usd	3.03	
updown	cr	-3.66%	$47.61	$49.23	-$1.81	346,982	$49.30	$47.54	$49.42	$52.38	$32.69	58.34b	17.39	$2.93b			2.89	
wallstreetsurvivor	cr	-3.66%	47.61	49.23	-1.81	352,301	49.30	47.54		52.38	32.69		16.30	$3b	1.90%	0.86 -	2.59	
yahoo-finance	cr	3.66%	47.61	49.23	1.81	354,343	49.30	47.54	49.42	52.38	32.69		16.76	2.78b	1.90%	0.92	2.84	
ycharts-com	cr	-3.64%	47.62		-1.80					52.38	32.69		15.77	2.78b	1.87%		3.02	
zacks	cr	(-3.66%)	47.61		-1.81	vol.  354,343	49.30	47.54		52.38	32.69		16.58	2.88 b	1.86	0.92	2.98	
advfn	amt	-2.88	51.22	52.54	-1.52	3001222	52.55	51.21										
barchart	amt	-2.88%	51.22	52.54	-1.52	3,001,222	52.55	51.21	52.74	56.84	44.27		57.34	$20.42 b			+0.92	
barrons	amt	2.88%	51.22	52.54	-1.52	2.988m	52.55	51.21				404.07 million		$21.15 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-2.882%	51.220	52.540	-1.520	3,001,222	52.550	51.210		56.84	44.27	396.631mil	56.286	20,315.420mil			0.910	
boston-com	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
bostonmerchant	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
business-insider	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
chron	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
cio-com	amt	-2.88%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596	55.67	20b				
cnn-money	amt	-2.88%	51.22	52.54	-1.52	3,000,922	52.55	51.21	52.74				55.7	$20.4b				
easystockalterts	amt	-2.89%	51.22	52.54	-1.52	3001222	52.55	51.21	52.74	56.84	44.27		55.67				0.92	
eresearch-fidelity-com	amt	-2.88%	51.2200	52.5400	-1.5200	+13.91%	52.5500	51.2100	52.7400	56.8399	44.2700	396,631,000	1.91	$20.92b				
finance-abc7-com	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
finance-abc7chicago-com	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
financial-content	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
finapps-forbes-com	amt	-2.9%	$51.22	52.54	-1.52	3,001,222	52.55	51.21	52.74	56.84	44.27	397 mil	55.7	20 bil	0.0	0.00	0.92	
finviz	amt	-2.88%	51.22			3,001,022			52.74	-9.89%	15.70%	396.63m	56.29	20.32b			0.91	
fool	amt	-2.88%	$51.22	$52.54	-1.52	2,962,256	$52.55	$51.21	$52.74	$56.84	$44.27		57.30	$20.32b				
foxbusiness	amt		$51.22		-1.52	3,003,371			$52.74									
google-finance	amt	(-2.88%)	51.22	52.54	-1.52	3.00m	52.55	51.21		56.84	44.27	396.63m	56.08	20.32b			0.91	
howthemarketworks	amt	-2.882%	51.22	52.54	-1.52	2,988,476	52.55	51.21	52.74									
hpcwire	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
insidestocks	amt	-2.88%	51.22	52.54	-1.52	2990879	52.55	51.21					price earnings ratio: 55.67					
investopedia	amt	-2.88 %	$51.22	52.54	-1.52				52.74									
investorguide	amt	-2.88%	51.22	52.50	-1.52		52.55	51.21		56.84	44.27		57.96	20.338b			0.91	
marketintellisearch	amt	-2.88 %	$51.22	$52.50	-1.52	2935.40k	$52.55	$51.21	$52.74			396.63m	57.96	20.92b	0.0 %		0.91	
marketwatch	amt	-2.88%	$51.46	open: 52.54	-1.52	37,089	$52.55	$51.21	$52.74	$56.84	$44.27		55.87	$21.15b			0.92	
minyanville	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
msn-money	amt	-2.88%	51.22	52.54	-1.52	3 mil	52.55	51.21	52.74	56.84	44.27	396.63 mil	56.29	20.92 bil			0.91	
nasdaq-com	amt	2.88%	$ 51.22		1.52	3,001,222	$ 52.55	$ 51.21	$ 52.74	$ 56.8399	$ 44.27	396,631,000	55.67	$ 20,315,439,820			$ 0.92	
optimum	amt	-2.88%	51.22 ( 4:15 pm edt)	52.54	-1.52	3,001,222	52.55	51.21	52.74	56.84	44.27	396.63m	55.7	20.3b			0.92	
paidcontent	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
pc-quote	amt	-2.88%	51.22	52.54	-1.52	3,001,222	52.55	51.21	52.74	56.84	44.27	408,478,817	57.96703	20,922,285,000				
personal-wealth-biz	amt	-2.88%	51.22	52.50	-1.52	3,003,371	52.55	51.21	52.74	56.84	44.27		57.96			0.00	0.91	
predictwallstreet	amt	-1.88%	51.75		-0.99	1,101,607												
raymond-james	amt	-2.88	51.22	52.54	-1.52	3,001,222	52.55	51.21	51.22	56.84	44.27		55.67				0.92	
renewable-energy-world	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
screamingmedia	amt																	
scroli	amt	-2.88%	amt 51.22	52.54	-1.52	2,491,051	52.55	51.21	52.74	56.84	44.27		56.08				0.91	
simple-stock-quotes	amt	-2.88%	last trade: 51.22		change: -1.520								p/e ratio: 57.96					
smartmoney	amt	(-2.88%)	51.22	$52.54	-1.52	3,001,222	$52.55	$51.21	$52.74	$56.84	$44.27			20,918,300	0.00%	$0.00		
stocknod	amt	-2.882%	51.22 usd	52.54	-1.520	3,001,222	52.55	51.21	52.74	56.84	44.27	396,630,596						
stockpickr	amt	-2.88%	$51.22 -1.52 | -2.88%	52.54	-1.52	3.00m	52.55	51.21	52.74	56.84	44.27							
stocksmart	amt	%	$54.13	51.43		218,436	55.58	54.09										
stocktwits	amt	-2.88%	51.22		-1.52													
streetinsider-com	amt	2.88%	51.22	$52.54	-1.52	3,001,222	$52.55	$51.21	$52.74	$56.84	$44.27		55.67				$0.92	
thecramerreport	amt		52.74	52.67	-0.01	1733788	53.00	52.50										
thestree	amt	-2.88%	$51.22	52.54	-1.52	3000922	52.55	51.21	52.74	-56.84	44.27	3.96630596e8		2.0922263939e10				
tickerspy	amt	-2.88%	$51.22	52.54	-1.52	3,001,222	52.55	51.21	52.74	56.84	44.27		58.0	20.9b	0.00%	$0.00		
tmx-quotemedia	amt	-2.88%	51.220	52.540	-1.520	3,003,371	52.550	51.210	52.740	56.840	44.270	396,630,596	57.30	20,315,419,127			0.92	
updown	amt	-2.88%	$51.22	$52.54	-$1.52	2,959,052	$52.55	$51.21	$52.74	$56.84	$44.27	396.63b	57.27	$20.92b			0.92	
wallstreetsurvivor	amt	-2.88%	51.22	52.54	-1.52	2,988,476	52.55	51.21		56.84	44.27		57.30	$21b			0.92	
yahoo-finance	amt	2.88%	51.22	52.50	1.52	3,001,222	52.55	51.21	52.74	56.84	44.27		56.29	20.34b			0.91	
ycharts-com	amt	-3.00%	51.16		-1.58					56.84	44.27		56.22	20.40b	0.00%		0.91	
zacks	amt	(-2.88%)	51.22		-1.52	vol.  3,000,822	52.55	51.21		56.84	44.27		57.33	20.92 b	0.00	0.00	.92	
advfn	kft	-1.09	34.53	34.81	-0.38	9210955	34.902	34.48										
barchart	kft	-1.09%	34.53	34.81	-0.38	8,186,491	34.90	34.48	34.91	36.02	27.75		17.09	$60.37 b	3.31%	$1.16	+1.72	
barrons	kft	1.09%	34.53	34.81	-0.38	9.200m	34.902	34.48				1.72 billion		$62.28 billion	3.36%	$0.29		
bloomberg	kft	-1.089%	34.530	34.810	-0.380	8,848,869	34.902	34.480		36.02	28.76	1,757.876mil	16.829	60,646.730mil	3.360	0.290 regular cash	2.050	
boston-com	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
bostonmerchant	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
business-insider	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
chron	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
cio-com	kft	-1.09%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206	20.08	61b	3.3	1.16		
cnn-money	kft	-1.09%	34.53	34.81	-0.38	9,210,955	34.90	34.48	34.91				20.1	$60.7b	3.36%			
easystockalterts	kft	-1.06%	34.54	34.81	-0.37	8711476	34.90	34.48	34.91	36.02	28.76		20.08				1.72	
eresearch-fidelity-com	kft	-1.09%	34.5300	34.8100	-0.3800	+17.46%	34.9020	34.4800	34.9100	36.0200	28.7600	1,757,876,000	2.89	$61.37b	$0.290000	07/14/11		
finance-abc7-com	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
finance-abc7chicago-com	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
financial-content	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
finapps-forbes-com	kft	-1.1%	$34.53	34.81	-0.38	9,212,894	34.90	34.48	34.91	36.02	28.76	1.76 bil	20.1	61 bil	3.4	1.16	1.72	
finviz	kft	-1.03%	34.55			8,417,070			34.91	-4.08%	24.52%	1.76b	20.18	61.37b		1.16	1.73	
fool	kft	-1.00%	$34.56	$34.81	-0.35	8,623,737	$34.90	$34.48	$34.91	$36.02	$28.76		20.50	$60.75b	4.10%	1.16		
foxbusiness	kft		$34.53		-0.38	9,211,139			$34.91									
google-finance	kft	(-1.09%)	34.53	34.81	-0.38	9.21m	34.90	34.48		36.02	28.76	1.76b	20.01	60.70b	3.36	0.29	1.73	
howthemarketworks	kft	-1.089%	34.53	34.81	-0.38	9,210,755	34.902	34.48	34.91									
hpcwire	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
insidestocks	kft	-1.03%	34.55	34.81	-0.36	7223279	34.90	34.48					price earnings ratio: 16.85					
investopedia	kft	-1.06 %	$34.54	34.81	-0.37				34.91									
investorguide	kft	-1.09%	34.53	34.81	-0.38		34.902	34.48		36.02	28.76		20.25	60.699b			1.724	
marketintellisearch	kft	-1.09 %	$34.53	$34.81	-0.38	9110.10k	$34.90	$34.48	$34.91			1757.88m	20.18	61.37b	3.32 %		1.73	
marketwatch	kft	-1.09%	$34.42	open: 34.81	-0.38	5,311	$34.90	$34.48	$34.91	$36.02	$24.30		20.02	$62.28b	3.36%	0.29	1.73	
minyanville	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
msn-money	kft	-1.09%	34.53	34.81	-0.38	9.21 mil	34.90	34.48	34.91	36.02	28.76	1.76 bil	19.84	61.37 bil	3.32%	1.16	1.73	
nasdaq-com	kft	1.03%	$ 34.55		0.36	8,385,999	$ 34.902	$ 34.48	$ 34.91	$ 36.02	$ 28.76	1,757,876,000	20.09	$ 60,734,615,800	3.32 %	$1.160000	$ 1.72	
optimum	kft	-1.00%	34.56 ( 3:57 pm edt)	34.81	-0.35	8,420,371	34.90	34.48	34.91	36.02	28.76	1.76b	20.1	60.8b	3.36	1.16	1.72	
paidcontent	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
pc-quote	kft	-1.09%	34.53	34.81	-0.38	9,219,507	34.902	34.48	34.91	36.02	28.76	1,783,330,292	20.13218	61,578,395,000		0.29		
personal-wealth-biz	kft	-1.09%	34.53	34.81	-0.38	9,207,951	34.902	34.48	34.91	36.02	28.76		20.25		3.32	1.16	1.724	
predictwallstreet	kft	-1.09%	34.53		-0.38	9,210,955												
raymond-james	kft	-1.09	34.53	34.81	-0.38	9,210,955	34.90	34.48	34.53	36.02	28.76		19.85				1.74	
renewable-energy-world	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
screamingmedia	kft																	
scroli	kft	-1.09%	kft 34.53	34.81	-0.38	7,879,427	34.90	34.48	34.91	36.02	28.76		20.01				1.73	
simple-stock-quotes	kft	-1.09%	last trade: 34.53		change: -0.380								p/e ratio: 20.25					
smartmoney	kft	(-1.09%)	34.53	$34.81	-0.38	9,210,955	$34.90	$34.48	$34.91	$36.02	$28.76			61,367,500	3.32%	$0.29		
stocknod	kft	-1.089%	34.53 usd	34.81	-0.3800	9,210,755	34.90	34.48	34.91	36.02	28.76	1,757,876,206						
stockpickr	kft	-1.09%	$34.53 -0.38 | -1.09%	34.81	-0.38	9.21m	34.90	34.48	34.91	36.02	28.76							
stocksmart	kft	%	$34.72	31.5		534,452	34.985	34.67										
stocktwits	kft	-1.06%	34.54		-0.37													
streetinsider-com	kft	1.06%	34.54	$34.81	-0.37	8,711,476	$34.90	$34.48	$34.91	$36.02	$28.76		20.08				$1.72	
thecramerreport	kft		34.91	35.09	-0.12	8120769	35.10	34.83										
thestree	kft	-1.09%	$34.53	34.81	-0.38	9210955	34.9	34.48	34.91	-36.02	28.76	1.757876206e9		6.1578403496e10				
tickerspy	kft	-1.00%	$34.56	34.81	-0.35	8,437,971	34.90	34.48	34.91	36.02	28.76		20.1	61.3b	3.32%	$0.29		
tmx-quotemedia	kft	-1.09%	34.530	34.810	-0.380	9,211,139	34.902	34.480	34.910	36.020	28.760	1,757,876,206	20.40	60,699,465,393	3.323	0.290 usd	1.71	
updown	kft	-1.09%	$34.53	$34.81	-$0.38	9,198,758	$34.90	$34.48	$34.91	$36.02	$28.76	1757.87b	20.23	$61.57b			1.73	
wallstreetsurvivor	kft	-1.09%	34.53	34.81	-0.38	9,210,755	34.90	34.48		36.02	28.85		20.40	$61b	3.30%	1.16 -	2.39	
yahoo-finance	kft	1.09%	34.53	34.81	0.38	9,207,767	34.90	34.48	34.91	36.02	28.76		20.03	60.70b	3.30%	1.16	1.72	
ycharts-com	kft	-1.06%	34.54		-0.37					35.87	28.76		20.56	60.39b	3.34%		1.68	
zacks	kft	(-1.09%)	34.53		-0.38	vol.  9,210,955	34.90	34.48		36.02	28.76		17.03	61.37 b	3.32	1.16	2.05	
advfn	gef	-1.81	62.26	63.29	-1.15	241684	63.34	62.26										
barchart	gef	-1.81%	62.26	63.29	-1.15	241,684	63.34	62.26	63.41	67.33	53.42		13.52	$2.94 b	2.62%	$1.68	+4.00	
barrons	gef	1.81%	62.26	63.29	-1.15	241,459	63.34	62.26				47.40 million		$2.96 billion	2.70%	$0.42		
bloomberg	gef	-1.814%	62.260	63.290	-1.150	241,684	63.340	62.260		67.57	54.90	24.839mil	12.502	2,874.562mil	2.685	0.420 regular cash	4.980	
boston-com	gef	-1.814%	62.26 usd	63.29	-1.150	241,684	63.34	62.26	63.41	67.57	54.90	24,838,853						
bostonmerchant	gef	-1.814%	62.26 usd	63.29	-1.150	241,684	63.34	62.26	63.41	67.57	54.90	24,838,853						
business-insider	gef	-1.814%	62.26 usd	63.29	-1.150	241,684	63.34	62.26	63.41	67.57	54.90	24,838,853						
chron	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
cio-com	gef	-1.81%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853	12.60	2b	2.6	1.68		
cnn-money	gef	-1.81%	62.26	63.29	-1.15	239,601	63.34	62.26	63.41				12.6	$1.5b	2.70%			
easystockalterts	gef	-1.82%	62.26	63.29	-1.15	241459	63.34	62.26	63.41	67.57	54.90		12.60				4.94	
eresearch-fidelity-com	gef	-1.81%	62.2600	63.2900	-1.1500	+5.51%	63.3400	62.2600	63.4100	67.5700	54.9001	24,839,000	7.48	$1.58b	$0.420000	07/01/11		
finance-abc7-com	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
finance-abc7chicago-com	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
financial-content	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
finapps-forbes-com	gef	-1.8%	$62.26	63.29	-1.15	241,459	63.34	62.26	63.41	67.57	54.90	25 mil		2 bil	2.7	1.68		
finviz	gef	-1.81%	62.26			241,759			63.41	-7.53%	16.56%	47.20m	12.81	2.99b		1.68	4.95	
fool	gef	-1.81%	$62.26	$63.29	-1.15	241,459	$63.34	$62.26	$63.41	$67.57	$54.90		13.00	$2.94b	3.10%	1.68		
foxbusiness	gef		$62.26		-1.15	242,901			$63.41									
google-finance	gef	(-1.81%)	62.26	63.29	-1.15	241,684.00	63.34	62.26		67.57	54.90	47.20m	12.57	2.94b	2.70	0.42	4.95	
howthemarketworks	gef	-1.814%	62.26	63.29	-1.15	241,459	63.34	62.26	63.41									
hpcwire	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
insidestocks	gef	-1.81%	62.26	63.29	-1.15	241459	63.34	62.26					price earnings ratio: 13.11					
investopedia	gef	-1.81 %	$62.26	63.29	-1.15				63.41									
investorguide	gef	-1.81%	62.26	63.29	-1.15		63.34	62.26		67.57	54.90		12.81	2.939b			4.951	
marketintellisearch	gef	-1.81 %	$62.26	$63.29	-1.15	235.00k	$63.34	$62.26	$63.41			47.20m	12.81	2.99b	2.65 %		4.95	
marketwatch	gef	-1.81%	$62.55	open: 63.29	-1.15	3,300	$63.34	$62.26	$63.41	$67.57	$54.90		12.59	$2.96b	2.70%	0.42	4.95	
minyanville	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
msn-money	gef	-1.81%	62.26	63.29	-1.15	241,459	63.34	62.26	63.41	67.57	54.90	47.20 mil	15.57	2.93 bil	2.65%	1.68	4.95	
nasdaq-com	gef	1.81%	$ 62.26		1.15	241,459	$ 63.34	$ 62.26	$ 63.41	$ 67.57	$ 54.9001	24,839,000	15.57	$ 1,546,476,140	2.65 %	$1.680000	$ 4	
optimum	gef	-1.81%	62.26 ( 4:04 pm edt)	63.29	-1.15	241,459	63.34	62.26	63.41	67.57	54.90	24.84m	12.6	1.5b	2.70	1.68	4.94	
paidcontent	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
pc-quote	gef	-1.81%	62.26	63.29	-1.15	242,901	63.34	62.26	63.41	67.57	54.90	25,624,944	16.0575	1,595,409,000		0.42		
personal-wealth-biz	gef	-1.81%	62.26	63.29	-1.15	242,901	63.34	62.26	63.41	67.57	54.90		12.81		2.65	1.68	4.951	
predictwallstreet	gef	-1.81%	62.26		-1.15	241,459												
raymond-james	gef	-1.81	62.26	63.29	-1.15	241,459	63.34	62.26	62.26	67.57	54.90		12.48				4.99	
renewable-energy-world	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
screamingmedia	gef																	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	-1.81%	last trade: 62.26		change: -1.150								p/e ratio: 12.81					
smartmoney	gef	(-1.81%)	62.26	$63.29	-1.15	241,459	$63.34	$62.26	$63.41	$67.57	$54.90			2,992,600	2.65%	$0.42		
stocknod	gef	-1.814%	62.26 usd	63.29	-1.150	241,459	63.34	62.26	63.41	67.57	54.90	24,838,853						
stockpickr	gef	-1.81%	$62.26 -1.15 | -1.81%	63.29	-1.15	241.46k	63.34	62.26	63.41	67.57	54.90							
stocksmart	gef	%	$64.9	62.66		8,536	66.3	64.79										
stocktwits	gef	-1.70%	62.33		-1.08													
streetinsider-com	gef	1.81%	62.26	$63.29	-1.15	241,459	$63.34	$62.26	$63.41	$67.57	$54.90		12.60				$4.94	
thecramerreport	gef		63.41	64.33	-0.82	97712	64.33	63.34										
thestree	gef	-1.81%	$62.26	63.29	-1.15	241459	63.34	62.26	63.41	-67.57	54.9	4.7201119e7		3.031310378e9				
tickerspy	gef	-1.81%	$62.26	63.29	-1.15	241,459	63.34	62.26	63.41	67.57	54.90		15.9	2.9b	2.65%	$0.42		
tmx-quotemedia	gef	-1.81%	62.260	63.290	-1.150	242,901	63.340	62.260	63.410	67.570	54.900	47,201,119	12.80	2,938,741,669	2.649	0.420 usd	4.94	
updown	gef	-1.81%	$62.26	$63.29	-$1.15	239,601	$63.34	$62.26	$63.41	$67.57	$54.90	47.20b	12.90	$3.03b				
wallstreetsurvivor	gef	-1.81%	62.26	63.29	-1.15	241,459	63.34	62.26		67.57	54.90		12.80	$3b	2.60%	1.60 -	4.43	
yahoo-finance	gef	1.81%	62.26	63.29	1.15	241,459	63.34	62.26	63.41	67.57	54.90		12.58	2.94b	2.60%	1.68	4.95	
ycharts-com	gef	-1.70%	62.33		-1.08					67.57	54.90		6.62	2.94b	2.65%		9.41	
zacks	gef	(-1.81%)	62.26		-1.15	vol.  241,684	63.34	62.26		67.57	54.90		13.35	2.99 b	2.65	1.68	4.75	
advfn	amn	-0.04	84.97	84.97	-0.03	441053	85.05	84.96										
barchart	amn	-0.04%	84.97	84.97	-0.03	494,895	85.05	84.96	85.00	85.73	52.37		0.00	$776.63 m	1.41%	$1.20	+0.49	
barrons	amn	0.04%	84.97	84.97	-0.03	440,414	85.05	84.96				9.22 million		$773.59 million	1.41%	$0.3		
bloomberg	amn	-0.035%	84.970	84.970	-0.030	441,053	85.050	84.960		86.03	53.23	9.069mil	99.965	770.604mil	4.942	0.300 regular cash	0.850	
boston-com	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
bostonmerchant	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
business-insider	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
chron	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
cio-com	amn	-0.04%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126	23.60	771m	1.4	1.2		
cnn-money	amn	-0.04%	84.97	84.97	-0.03	440,414	85.05	84.96	85.00				23.6	$770.6m	1.41%			
easystockalterts	amn	-0.04%	84.97	84.97	-0.03	441053	85.05	84.96	85.00	86.03	55.42		23.60				3.60	
eresearch-fidelity-com	amn	-0.04%	84.9700	84.9700	-0.0300	+32.75%	85.0500	84.9600	85.0000	86.0300	55.4200	9,069,000	1.24	$770.87m	$0.300000	08/16/11		
finance-abc7-com	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
finance-abc7chicago-com	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
financial-content	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
finapps-forbes-com	amn	-0.0%	$84.97	84.97	-0.03	441,053	85.05	84.96	85.00	86.03	55.42	9 mil	24.4	771 mil	1.4	1.20	3.48	
finviz	amn	-0.04%	84.97			441,053			85.00	-0.88%	55.86%	9.07m	19.01	770.68m		1.20	4.47	
fool	amn	-0.04%	$84.97	$84.97	-0.03	441,053	$85.05	$84.96	$85.00	$86.03	$55.42		24.40	$770.60m	1.80%	1.20		
foxbusiness	amn		$84.97		-0.03	441,356			$85.00									
google-finance	amn	(-0.04%)	84.97	84.97	-0.03	441,053.00	85.05	84.96		86.03	55.42	9.07m	19.01	770.60m	1.41	0.30	4.47	
howthemarketworks	amn	-0.035%	84.97	84.97	-0.03	440,414	85.05	84.96	85									
hpcwire	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
insidestocks	amn	-0.04%	84.97	84.97	-0.03	440414	85.05	84.96										
investopedia	amn	-0.04 %	$84.97	84.97	-0.03				85.00									
investorguide	amn	-0.04%	84.97	84.97	-0.03		85.05	84.96		86.03	55.42		24.31	769.5m			3.497	
marketintellisearch	amn	-0.04 %	$84.97	$84.97	-0.03	422.50k	$85.05	$84.96	$85.00			9.07m	19.02	0.77b	1.41 %		4.47	
marketwatch	amn	-0.04%	$84.97	open: 84.97	-0.03	1,512	$85.05	$84.96	$85.00	$86.03	$55.42		23.14	$773.59m	1.41%	0.30	3.67	
minyanville	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
msn-money	amn	-0.04%	84.97	84.97	-0.03	441,053	85.05	84.96	85.00	86.03	55.42	9.07 mil	23.67	770.88 mil	1.41%	1.20	4.36	
nasdaq-com	amn	0.04%	$ 84.97		0.03	441,053	$ 85.05	$ 84.96	$ 85	$ 86.03	$ 55.42	9,069,000		$ 770,592,930	1.41 %	$1.200000		
optimum	amn	-0.04%	84.97 ( 4:15 pm edt)	84.97	-0.03	441,053	85.05	84.96	85.00	86.03	55.42	9.07m	23.6	770.6m	1.41	1.20	3.60	
paidcontent	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
pc-quote	amn	-0.04%	84.97	84.97	-0.03	441,053	85.05	84.96	85.0	86.03	55.42	9,104,221	23.76045	773,586,000		0.3		
personal-wealth-biz	amn	-0.04%	84.97	84.97	-0.03	441,356	85.05	84.96	85.00	86.03	55.42		24.31		1.41	1.20	3.497	
predictwallstreet	amn	-0.04%	84.97		-0.03	441,053												
raymond-james	amn	-0.04	84.97	84.97	-0.03	441,053	85.05	84.96	84.97	86.03	55.42		23.67				3.59	
renewable-energy-world	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
screamingmedia	amn																	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	-0.04%	last trade: 84.97		change: -0.030								p/e ratio: 24.31					
smartmoney	amn	(-0.04%)	84.97	$84.97	-0.03	441,053	$85.05	$84.96	$85.00	$86.03	$55.42			770,900	1.41%	$0.30		
stocknod	amn	-0.0353%	84.97 usd	84.97	-0.0300	441,053	85.05	84.96	85.00	86.03	55.42	9,069,126						
stockpickr	amn	-0.04%	$84.97 -0.03 | -0.04%	84.97	-0.03	441.05k	85.05	84.96	85.00	86.03	55.42							
stocksmart	amn	%	$65.04	76		8,431	66.82	65.04										
stocktwits	amn	-0.04%	84.97		-0.03													
streetinsider-com	amn	0.04%	84.97	$84.97	-0.03	441,053	$85.05	$84.96	$85.00	$86.03	$55.42		23.60				$3.60	
thecramerreport	amn		85.00	85.05	0.00	154765	85.16	85.00										
thestree	amn	-0.04%	$84.97	84.97	-0.03	441053	85.05	84.96	85.0	-86.03	55.42	9069126.0		7.73596448e8				
tickerspy	amn	-0.04%	$84.97	84.97	-0.03	441,053	85.05	84.96	85.00	86.03	55.42		23.7	770.8m	1.41%	$0.30		
tmx-quotemedia	amn	-0.04%	84.970	84.970	-0.030	441,356	85.050	84.960	85.000	86.030	55.420	9,069,126	24.40	770,603,636	1.412	0.300 usd	3.49	
updown	amn	-0.04%	$84.97	$84.97	-$0.03	439,541	$85.05	$84.96	$85.00	$86.03	$55.42	9.06b	24.24	$774m				
wallstreetsurvivor	amn	-0.04%	84.97	84.97	-0.03	440,414	85.05	84.96		86.03	55.42		24.40	$771m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.04%	84.97	84.97	0.03	441,053	85.05	84.96	85.00	86.03	55.42		24.30	769.49m	1.40%	1.20	3.50	
ycharts-com	amn	-0.04%	84.97		-0.03					86.03	55.42		24.35	776.63m	1.40%		3.49	
zacks	amn	(-0.04%)	84.97		-0.03	vol.  441,053	85.05	84.96		86.03	55.42		23.81	776.73 m	1.41	1.20	3.57	
advfn	abbc	-3.11	9.65	9.95	-0.31	75948	9.95	9.611										
barchart	abbc	-3.11%	9.65	9.95	-0.31	123,209	9.95	9.61	9.96	13.09	8.86		26.71	$195.22 m	2.36%	$0.24	+0.38	
barrons	abbc	3.11%	9.65	9.95	-0.31	75,948	9.95	9.611				19.93 million		$209.84 million	2.49%	$0.06		
bloomberg	abbc	-3.112%	9.650	9.950	-0.310	75,948	9.950	9.611		13.23	9.04	20.235mil	25.395	195.263mil	2.383	0.060 regular cash	0.380	
boston-com	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
bostonmerchant	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
business-insider	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
chron	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
cio-com	abbc	-3.11%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550	24.74	195m	2.3	0.24		
cnn-money	abbc	-3.11%	9.65	9.92	-0.31	75,277	9.95	9.61	9.96				24.7	$195.2m	2.49%			
easystockalterts	abbc	-3.12%	9.65	9.95	-0.31	75948	9.95	9.61	9.96	13.23	8.97		24.74				0.39	
eresearch-fidelity-com	abbc	-3.11%	9.6500	9.9500	-0.3100	+9.81%	9.9500	9.6110	9.9600	13.2300	9.0400	20,235,000	14.08	$201.54m	$0.060000	06/22/11		
finance-abc7-com	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
finance-abc7chicago-com	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
financial-content	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
finapps-forbes-com	abbc	-3.1%	$9.65	9.95	-0.31	75,948	9.95	9.61	9.96	13.23	9.04	20 mil	25.4	195 mil	2.5	0.24	0.38	
finviz	abbc	-3.11%	9.65			75,277			9.96	-26.32%	9.00%	20.23m	24.74	195.22m		0.24	0.39	
fool	abbc	-3.11%	$9.65	$9.95	-0.31	71,585	$9.95	$9.61	$9.96	$13.23	$9.04		26.00	$195.26m	2.80%	0.24		
foxbusiness	abbc		$9.65		-0.31	75,948			$9.96									
google-finance	abbc	(-3.11%)	9.65	9.95	-0.31	75,948.00	9.95	9.61		13.23	9.04	20.23m	25.06	195.26m	2.49	0.06	0.39	
howthemarketworks	abbc	-3.112%	9.65	9.95	-0.31	71,385	9.95	9.611	9.96									
hpcwire	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
insidestocks	abbc	-3.11%	9.65	9.95	-0.31	75900	9.95	9.61										
investopedia	abbc	-3.11 %	$9.65	9.95	-0.31				9.96									
investorguide	abbc	-3.11%	9.65	9.95	-0.31		9.95	9.611		13.23	9.04		25.54	180.8m			0.39	
marketintellisearch	abbc	-3.01 %	$9.66	$9.95	-0.30	70.60k	$9.95	$9.61	$9.96			20.23m	25.54	0.20b	2.41 %		0.39	
marketwatch	abbc	-3.11%	$9.65	open: 9.95	-0.31	4,563	$9.95	$9.61	$9.96	$13.23	$9.04		24.44	$209.84m	2.49%	0.06	0.39	
minyanville	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
msn-money	abbc	-3.11%	9.65	9.95	-0.31	75,948	9.95	9.61	9.96	13.23	9.04	20.23 mil	23.54	201.54 mil	2.41%	0.24	0.39	
optimum	abbc	-3.11%	9.65 ( 4:30 pm edt)	9.95	-0.31	75,277	9.95	9.61	9.96	13.23	8.97	20.23m	24.7	195.3m	2.49	0.24	0.39	
paidcontent	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
pc-quote	abbc	-3.11%	9.65	9.95	-0.31	75,948	9.95	9.611	9.96	13.23	8.97	21,283,451	24.7561	205,385,000		0.06		
personal-wealth-biz	abbc	-3.11%	9.65	9.95	-0.31	75,948	9.95	9.611	9.96	13.23	9.04		25.54		2.31	0.23	0.39	
predictwallstreet	abbc	-3.11%	9.65		-0.31	75,948												
raymond-james	abbc	-3.11	9.65	9.95	-0.31	75,948	9.95	9.61	9.65	13.23	9.04		23.54				0.41	
renewable-energy-world	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
screamingmedia	abbc																	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	-3.11%	last trade: 9.65		change: -0.310								p/e ratio: 25.54					
smartmoney	abbc	(-3.11%)	9.65	$9.95	-0.31	75,948	$9.95	$9.61	$9.96	$13.23	$9.04			201,500	2.41%	$0.06		
stocknod	abbc	-3.112%	9.650 usd	9.950	-0.3100	75,948	9.950	9.611	9.960	13.23	8.970	20,234,550						
stockpickr	abbc	-3.11%	$9.65 -0.31 | -3.11%	9.95	-0.31	75.28k	9.95	9.61	9.96	13.23	9.04							
stocksmart	abbc	%	$10.84	12.03		10,029	11.35	10.82										
stocktwits	abbc	-2.81%	9.68		-0.28													
streetinsider-com	abbc	3.11%	9.65	$9.95	-0.31	75,948	$9.95	$9.61	$9.96	$13.23	$8.97		24.74				$0.39	
thecramerreport	abbc		9.96	10.13	-0.19	33271	10.19	9.951										
thestree	abbc	-3.11%	$9.65	9.95	-0.31	75277	9.95	9.61	9.96	-13.23	9.04	2.023455e7		2.05380683e8				
tickerspy	abbc	-3.11%	$9.65	9.95	-0.31	75,948	9.95	9.61	9.96	13.23	9.04		24.3	201.5m	2.41%	$0.06		
tmx-quotemedia	abbc	-3.11%	9.650	9.950	-0.310	75,948	9.950	9.611	9.960	13.230	9.040	20,234,550	25.50	195,263,408	2.487	0.060 usd	0.39	
updown	abbc	-3.11%	$9.65	$9.95	-$0.31	71,385	$9.95	$9.61	$9.96	$13.23	$9.04	20.23b	24.71	$205m			0.41	
wallstreetsurvivor	abbc	-3.11%	9.65	9.95	-0.31	71,385	9.95	9.61		13.23	9.09		25.50	$202m	2.40%	0.21 -	0.39	
yahoo-finance	abbc	3.11%	9.65	9.95	0.31	75,948	9.95	9.61	9.96	13.23	8.62		24.74	180.75m	2.30%	0.24	0.39	
ycharts-com	abbc	-2.71%	9.69		-0.27					13.23	8.97		24.85	196.03m	2.47%		0.39	
zacks	abbc	(-3.11%)	9.65		-0.31	vol.  75,948	9.95	9.61		13.23	8.97		26.21	201.54 m	2.41	0.24	.38	
advfn	symc	-3.43	18.415	18.98	-0.655	10651647	19.02	18.37										
barchart	symc	-3.41%	18.42	18.98	-0.65	9,336,088	19.02	18.37	19.07	20.50	12.04		15.03	$14.06 b			+0.76	
barrons	symc	3.43%	18.415	18.98	-0.655	10.614m	19.02	18.37				786.00 million		$14.40 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	-3.435%	18.415	18.980	-0.655	10,651,647	19.020	18.370		20.50	12.04	755.541mil	20.926	13,913.290mil			0.860	
boston-com	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
bostonmerchant	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
business-insider	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
chron	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
cio-com	symc	-3.43%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093	24.23	14b				
cnn-money	symc	-3.43%	18.42	18.98	-0.66	10,650,247	19.02	18.37	19.07				24.2	$13.9b				
easystockalterts	symc	-3.42%	18.42	18.98	-0.65	10607310	19.02	18.37	19.07	20.50	12.04		24.24				0.76	
eresearch-fidelity-com	symc	-3.43%	18.4150	18.9800	-0.6550	+26.38%	19.0200	18.3700	19.0700	20.5000	12.0400	755,541,000	0.64	$14.41b				
finance-abc7-com	symc	-3.435%	18.41 usd	18.98	-0.6550	10,603,210	19.02	18.37	19.07	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	-3.435%	18.41 usd	18.98	-0.6550	10,603,210	19.02	18.37	19.07	20.50	12.04	755,541,093						
financial-content	symc	-3.435%	18.41 usd	18.98	-0.6550	10,603,210	19.02	18.37	19.07	20.50	12.04	755,541,093						
finapps-forbes-com	symc	-3.4%	$18.42	18.98	-0.65	10,651,397	19.02	18.37	19.07	20.50	12.04	756 mil	24.2	14 bil	0.0	0.00	0.76	
finviz	symc	-3.43%	18.42			10,645,497			19.07	-10.17%	52.95%	755.54m	25.09	14.41b			0.76	
fool	symc	-3.43%	$18.42	$18.98	-0.65	10,631,436	$19.02	$18.37	$19.07	$20.50	$12.04		25.10	$13.91b				
foxbusiness	symc		$18.42		-0.66	10,695,378			$19.07									
google-finance	symc	(-3.57%)	18.39	18.98	-0.68	10.66m	19.02	18.37		20.50	12.04	755.54m	24.20	13.89b			0.76	
howthemarketworks	symc	-3.435%	18.415	18.98	-0.655	10,603,210	19.02	18.37	19.07									
hpcwire	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
insidestocks	symc	-3.41%	18.42	18.98	-0.65	8995354	19.02	18.37					price earnings ratio: 12.97					
investopedia	symc	-3.57 %	$18.39	18.98	-0.68				19.07									
investorguide	symc	-3.43%	18.415	18.98	-0.655		19.02	18.37		20.50	12.04		25.09	13.913b			0.76	
marketintellisearch	symc	-3.57 %	$18.39	$18.98	-0.68	10517.40k	$19.02	$18.37	$19.07			755.54m	25.09	14.41b	0.0 %		0.76	
marketwatch	symc	-3.57%	$18.75	open: 18.98	-0.68	78,432	$19.02	$18.37	$19.07	$20.50	$12.04		23.84	$14.40b			0.77	
minyanville	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
msn-money	symc	-3.43%	18.42	18.98	-0.65	10.65 mil	19.02	18.37	19.07	20.50	12.04	755.54 mil	24.23	14.41 bil			0.76	
nasdaq-com	symc	3.43%	$ 18.415	$ 18.98	0.655	10,651,397	$ 19.02	$ 18.37	$ 19.07	$ 20.50	$ 12.04	755,541,000	24.23	$ 13,913,287,515			$ 0.76	
optimum	symc	-3.43%	18.41 ( 4:00 pm edt)	18.98	-0.66	10,593,510	19.02	18.37	19.07	20.50	12.04	755.54m	24.2	13.9b			0.76	
paidcontent	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
pc-quote	symc	-3.46%	18.415	18.98	-0.66	10,695,378	19.02	18.37	19.07	20.50	12.04	783,235,243	25.11842	14,423,277,000				
personal-wealth-biz	symc	-3.43%	18.415	18.98	-0.655	10,693,578	19.02	18.37	19.07	20.50	12.04		25.09			0.00	0.76	
predictwallstreet	symc	-3.43%	18.42		-0.66	10,651,397												
raymond-james	symc	-3.43	18.42	18.98	-0.66	10,651,397	19.02	18.37	18.42	20.50	12.04		23.92				0.77	
renewable-energy-world	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
screamingmedia	symc																	
scroli	symc	-3.57%	symc 18.39	18.98	-0.68	9,117,851	19.02	18.37	19.07	20.50	12.04		24.20				0.76	
simple-stock-quotes	symc	-3.43%	last trade: 18.41		change: -0.655								p/e ratio: 25.09					
smartmoney	symc	(-3.43%)	18.42	$18.98	-0.66	10,651,397	$19.02	$18.37	$19.07	$20.50	$12.04			14,408,200	0.00%	$0.00		
stocknod	symc	-3.435%	18.41 usd	18.98	-0.6550	10,607,310	19.02	18.37	19.07	20.50	12.04	755,541,093						
stockpickr	symc	-3.43%	$18.42 -0.66 | -3.43%	18.98	-0.66	10.64m	19.02	18.37	19.07	20.50	12.04							
stocksmart	symc	%	$19.02	16.77		1,358,323	19.64	19.01										
stocktwits	symc	-3.57%	18.39		-0.68													
streetinsider-com	symc	3.41%	18.42	$18.98	-0.65	10,607,310	$19.02	$18.37	$19.07	$20.50	$12.04		24.24				$0.76	
thecramerreport	symc		19.07	19.09	-0.02	5460103	19.20	18.92										
thestree	symc	-3.43%	$18.42	18.98	-0.66	10644296	19.02	18.37	19.07	-20.5	12.04	7.55541093e8		1.4423279465e10				
tickerspy	symc	-3.43%	$18.41	18.98	-0.66	10,644,296	19.02	18.37	19.07	20.50	12.04		25.1	14.4b	0.00%	$0.00		
tmx-quotemedia	symc	-3.43%	18.415	18.980	-0.655	10,695,378	19.020	18.370	19.070	20.500	12.040	755,541,093	25.10	13,913,289,228			0.76	
updown	symc	-3.41%	$18.42	$18.98	-$0.65	10,612,074	$19.02	$18.37	$19.07	$20.50	$12.04	755.54b	24.79	$14.42b			0.77	
wallstreetsurvivor	symc	-3.43%	18.42	18.98	-0.66	10,607,310	19.02	18.37		20.50	12.04		25.10	$14b			0.76	
yahoo-finance	symc	3.43%	18.42	18.98	0.65	10,649,597	19.02	18.37	19.07	20.50	12.04		24.23	13.91b			0.76	
ycharts-com	symc	-3.57%	18.39		-0.68					20.50	12.04		24.20	14.04b	0.00%		0.76	
zacks	symc	(-3.46%)	18.42		-0.66	vol.  10,660,247	19.02	18.37		20.50	12.04		15.02	14.41 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	20.70	+0.00	2090	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	-4.63 %	$5.36	$5.61	-0.26	32.00k	$5.66	$5.35	$5.62						%			
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	$20.70		2,090	$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	-2.85	13.64	14.0	-0.4	163262	14.17	13.61										
barchart	ango	-2.85%	13.64	14.00	-0.40	291,811	14.17	13.61	14.04	17.73	12.91		31.64	$340.73 m			+0.36	
barrons	ango	2.85%	13.64	14.00	-0.40	163,262	14.17	13.61				25.13 million		$367.54 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	-2.849%	13.640	14.000	-0.400	163,262	14.170	13.610		17.72	12.91	24.976mil	26.745	340.669mil			0.510	
boston-com	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
bostonmerchant	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
business-insider	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
chron	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
cio-com	ango	-2.85%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757	41.33	341m				
cnn-money	ango	-2.85%	13.64	14.03	-0.40	163,262	14.17	13.61	14.04				41.3	$340.7m				
easystockalterts	ango	-2.86%	13.64	14.00	-0.40	163262	14.17	13.61	14.04	17.73	12.91		41.33				0.33	
eresearch-fidelity-com	ango	-2.85%	13.6400	14.0000	-0.4000	-12.14%	14.1700	13.6100	14.0400	17.7250	12.9100	24,976,000	6.89	$350.66m				
finance-abc7-com	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
financial-content	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
finapps-forbes-com	ango	-2.8%	$13.64	14.00	-0.40	163,262	14.17	13.61	14.04	17.72	12.91	25 mil	41.3	341 mil	0.0	0.00	0.33	
finviz	ango	-2.85%	13.64			163,262			14.04	-23.07%	5.65%	24.98m	41.33	340.73m			0.33	
fool	ango	-2.85%	$13.64	$14.00	-0.40	159,444	$14.17	$13.61	$14.04	$17.73	$12.91		43.20	$340.67m				
foxbusiness	ango		$13.64		-0.40	164,091			$14.04									
google-finance	ango	(-2.85%)	13.64	14.00	-0.40	163,262.00	14.17	13.61		17.73	12.91	24.99m	41.67	340.81m			0.33	
howthemarketworks	ango	-2.849%	13.64	14	-0.4	159,444	14.17	13.61	14.04									
hpcwire	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
insidestocks	ango	-2.85%	13.64	14.00	-0.40	164091	14.17	13.61					price earnings ratio: 29.02					
investopedia	ango	-2.85 %	$13.64	14.00	-0.40				14.04									
investorguide	ango	-2.85%	13.64	14.03	-0.40		14.17	13.61		17.73	12.91		42.55	340.8m			0.33	
marketintellisearch	ango	-2.85 %	$13.64	$14.03	-0.40	185.50k	$14.17	$13.61	$14.04			24.98m	42.55	0.35b	0.0 %		0.33	
marketwatch	ango	-2.85%	$13.64	open: 14.00	-0.40	12,847	$14.17	$13.61	$14.04	$17.73	$12.91		41.89	$367.54m			0.33	
minyanville	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
msn-money	ango	-2.85%	13.64	14.00	-0.40	163,262	14.17	13.61	14.04	17.73	12.91	24.98 mil	41.33	350.66 mil			0.33	
nasdaq-com	ango	2.85%	$ 13.64	$ 14	0.40	163,262	$ 14.17	$ 13.61	$ 14.04	$ 17.725	$ 12.91	24,976,000	41.33	$ 340,672,640			$ 0.33	
optimum	ango	-2.85%	13.64 ( 4:30 pm edt)	14.00	-0.40	163,262	14.17	13.61	14.04	17.73	12.91	24.98m	41.3	340.7m			0.33	
paidcontent	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
pc-quote	ango	-2.85%	13.64	14.0	-0.40	163,262	14.17	13.61	14.04	17.73	12.91	26,085,088	43.15152	355,801,000				
personal-wealth-biz	ango	-2.85%	13.64	14.03	-0.40	164,091	14.17	13.61	14.04	17.73	12.91		42.55			0.00	0.33	
predictwallstreet	ango	-2.85%	13.85		-0.40	163,262												
raymond-james	ango	-2.85	13.64	14.00	-0.40	163,262	14.17	13.61	13.64	17.73	12.91		41.33				0.33	
renewable-energy-world	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
screamingmedia	ango																	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	-2.85%	last trade: 13.64		change: -0.400								p/e ratio: 42.55					
smartmoney	ango	(-2.85%)	13.64	$14.00	-0.40	163,262	$14.17	$13.61	$14.04	$17.72	$12.91			350,700	0.00%	$0.00		
stocknod	ango	-2.849%	13.64 usd	14.00	-0.4000	163,262	14.17	13.61	14.04	17.73	12.91	24,975,757						
stockpickr	ango	-2.85%	$13.64 -0.40 | -2.85%	14.00	-0.40	163.26k	14.17	13.61	14.04	17.73	12.91							
stocksmart	ango	%	$15.55	15.39		7,574	15.72	15.5										
stocktwits	ango	-2.78%	13.65		-0.39													
streetinsider-com	ango	2.85%	13.64	$14.00	-0.4	163,262	$14.17	$13.61	$14.04	$17.73	$12.91		41.33				$0.33	
thecramerreport	ango		14.04	14.21	-0.20	105465	14.41	14.01										
thestree	ango	-2.85%	$13.64	14.0	-0.4	163262	14.17	13.61	14.04	-17.73	12.91	2.4975757e7		3.5565478e8				
tickerspy	ango	-2.85%	$13.64	14.00	-0.40	163,262	14.17	13.61	14.04	17.73	12.91		42.5	350.6m	0.00%	$0.00		
tmx-quotemedia	ango	-2.85%	13.640	14.000	-0.400	164,091	14.170	13.610	14.040	17.725	12.910	24,975,757	42.50	340,669,325			0.33	
updown	ango	-2.85%	$13.64	$14.00	-$0.40	146,936	$14.17	$13.61	$14.04	$17.72	$12.91	24.97b	43.15	$356m			0.33	
wallstreetsurvivor	ango	-2.85%	13.64	14.00	-0.40	159,444	14.17	13.61		17.73	12.91		42.50	$351m			0.33	
yahoo-finance	ango	2.85%	13.64	14.03	0.40	163,262	14.17	13.61	14.04	17.73	12.91		41.33	340.81m			0.33	
ycharts-com	ango	-2.78%	13.65		-0.39					17.73	12.91			340.98m	0.00%			
zacks	ango	(-2.85%)	13.64		-0.40	vol.  163,262	14.17	13.61		17.73	12.91		31.2	350.66 m	0.00	0.00	.45	
advfn	amp	-4.75	51.57	53.75	-2.57	3345037	53.75	51.33										
barchart	amp	-4.75%	51.57	53.75	-2.57	3,345,137	53.75	51.33	54.14	64.88	37.63		10.76	$12.70 b	1.7%	$0.92	+4.42	
barrons	amp	4.75%	51.57	53.75	-2.57	3.308m	53.75	51.33				262.30 million		$13.42 billion	1.78%	$0.23		
bloomberg	amp	-4.747%	51.570	53.750	-2.570	3,345,037	53.750	51.330		65.12	38.17	242.285mil	10.252	12,494.620mil	1.491	0.230 regular cash	4.880	
boston-com	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
bostonmerchant	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
business-insider	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
chron	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
cio-com	amp	-4.75%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677	11.94	12b	1.7	0.92		
cnn-money	amp	-4.75%	51.57	53.75	-2.57	3,342,837	53.75	51.33	54.14				11.9	$12.5b	1.78%			
easystockalterts	amp	-4.78%	51.57	53.75	-2.57	3345037	53.75	51.33	54.14	65.12	38.15		11.94				4.32	
eresearch-fidelity-com	amp	-4.75%	51.5700	53.7500	-2.5700	+40.62%	53.7500	51.3300	54.1400	65.1200	38.1700	242,285,000	0.89	$13.12b	$0.230000	05/20/11		
finance-abc7-com	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
finance-abc7chicago-com	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
financial-content	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
finapps-forbes-com	amp	-4.8%	$51.57	53.75	-2.57	3,345,037	53.75	51.33	54.14	65.12	38.17	242 mil	11.7	12 bil	1.8	0.92	4.42	
finviz	amp	-4.75%	51.57			3,342,837			54.14	-20.51%	37.08%	242.28m	11.97	12.49b		0.92	4.31	
fool	amp	-4.75%	$51.57	$53.75	-2.57	3,342,837	$53.75	$51.33	$54.14	$65.12	$38.17		12.50	$12.49b	1.70%	0.92		
foxbusiness	amp		$51.57		-2.57	3,345,037			$54.14									
google-finance	amp	(-4.75%)	51.57	53.75	-2.57	3.35m	53.75	51.33		65.12	38.17	242.28m	11.97	12.49b	1.78	0.23	4.31	
howthemarketworks	amp	-4.747%	51.57	53.75	-2.57	3,308,272	53.75	51.33	54.14									
hpcwire	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
insidestocks	amp	-4.75%	51.57	53.75	-2.57	3342937	53.75	51.33					price earnings ratio: 10.50					
investopedia	amp	-4.75 %	$51.57	53.75	-2.57				54.14									
investorguide	amp	-4.75%	51.57	53.75	-2.57		53.75	51.33		65.12	38.17		12.55	12.495b			4.315	
marketintellisearch	amp	-4.75 %	$51.57	$53.75	-2.57	3388.20k	$53.75	$51.33	$54.14			242.28m	12.56	13.12b	1.7 %		4.31	
marketwatch	amp	-4.75%	$52.50	open: 53.75	-2.57	42,281	$53.75	$51.33	$54.14	$65.12	$40.79		11.82	$13.42b	1.78%	0.23	4.36	
minyanville	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
msn-money	amp	-4.75%	51.57	53.75	-2.57	3.35 mil	53.75	51.33	54.14	65.12	38.17	242.28 mil	11.97	13.12 bil	1.70%	0.92	4.31	
nasdaq-com	amp	4.75%	$ 51.57		2.57	3,345,037	$ 53.75	$ 51.33	$ 54.14	$ 65.12	$ 38.17	242,285,000	11.67	$ 12,494,637,450	1.7 %	$0.920000	$ 4.42	
optimum	amp	-4.75%	51.57 ( 4:15 pm edt)	53.75	-2.57	3,342,837	53.75	51.33	54.14	65.12	38.15	242.28m	11.9	12.5b	1.78	0.92	4.32	
paidcontent	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
pc-quote	amp	-4.75%	51.57	53.75	-2.57	3,345,037	53.75	51.33	54.14	65.12	38.15	254,171,379	12.5522	13,107,618,000		0.23		
personal-wealth-biz	amp	-4.75%	51.57	53.75	-2.57	3,345,037	53.75	51.33	54.14	65.12	38.17		12.55		1.42	0.77	4.315	
predictwallstreet	amp	-4.75%	51.57		-2.57	3,345,037												
raymond-james	amp	-4.75	51.57	53.75	-2.57	3,345,037	53.75	51.33	51.57	65.12	38.17		11.69				4.41	
renewable-energy-world	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
screamingmedia	amp																	
scroli	amp	-4.75%	amp 51.57	53.75	-2.57	2,766,841	53.75	51.33	54.14	65.12	38.17		11.97				4.31	
simple-stock-quotes	amp	-4.75%	last trade: 51.57		change: -2.570								p/e ratio: 12.55					
smartmoney	amp	(-4.75%)	51.57	$53.75	-2.57	3,345,037	$53.75	$51.33	$54.14	$65.12	$38.17			13,117,300	1.70%	$0.23		
stocknod	amp	-4.747%	51.57 usd	53.75	-2.570	3,345,037	53.75	51.33	54.14	65.12	38.15	242,284,677						
stockpickr	amp	-4.75%	$51.57 -2.57 | -4.75%	53.75	-2.57	3.34m	53.75	51.33	54.14	65.12	38.17							
stocksmart	amp	%	$58.83	57.51		189,851	60.86	58.73										
stocktwits	amp	-4.71%	51.59		-2.55													
streetinsider-com	amp	4.75%	51.57	$53.75	-2.57	3,345,037	$53.75	$51.33	$54.14	$65.12	$38.15		11.94				$4.32	
thecramerreport	amp		54.14	54.11	+0.04	1814864	54.78	53.674										
thestree	amp	-4.75%	$51.57	53.75	-2.57	3342837	53.75	51.33	54.14	-65.12	38.17	2.42284677e8		1.3107601026e10				
tickerspy	amp	-4.75%	$51.57	53.75	-2.57	3,345,037	53.75	51.33	54.14	65.12	38.17		12.6	13.1b	1.70%	$0.23		
tmx-quotemedia	amp	-4.75%	51.570	53.750	-2.570	3,345,037	53.750	51.330	54.140	65.120	38.170	242,284,677	12.50	12,494,620,793	1.784	0.230 usd	4.32	
updown	amp	-2.42%	$52.83	$53.75	-$1.31	3,343,037	$53.75	$51.33	$54.14	$65.12	$38.17	242.28b	12.28	$13.10b			4.41	
wallstreetsurvivor	amp	-4.75%	51.57	53.75	-2.57	3,308,272	53.75	51.33		65.12	40.79		12.50	$13b	1.70%	0.71 -	4.18	
yahoo-finance	amp	4.75%	51.57	53.75	2.57	3,345,037	53.75	51.33	54.14	65.12	38.17		11.95	12.49b	1.70%	0.92	4.32	
ycharts-com	amp	-4.71%	51.59		-2.55					65.12	38.15		11.97	12.71b	1.78%		4.31	
zacks	amp	(-4.75%)	51.57		-2.57	vol.  3,345,037	53.75	51.33		65.12	38.15		10.76	13.12 b	1.70	0.92	5.03	
advfn	scl	4.11	79.5	77.01	3.14	51235	79.83	77.01										
barchart	scl	+4.11%	79.50	77.01	+3.14	53,398	79.83	77.01	76.36	79.83	52.95		12.80	$803.75 m	1.36%	$1.04	+5.70	
barrons	scl	4.11%	79.50	77.01	+3.14	51,235	79.83	77.01				11.09 million		$771.34 million	1.31%	$0.26		
bloomberg	scl	4.112%	79.500	77.010	3.140	51,235	79.830	77.010		79.83	53.55	10.168mil	13.162	808.326mil	1.283	0.260 regular cash	6.040	
boston-com	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
bostonmerchant	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
business-insider	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
chron	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
cio-com	scl	+4.11%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629	13.95	808m	1.4	1.04		
cnn-money	scl	+4.11%today&rsquo;s change	79.50data as of 4:03pm et	77.01	+3.14	51,235	79.83	77.01	76.36				13.9	$808.4m	1.31%			
easystockalterts	scl	4.08%	79.50	77.01	+3.14	51235	79.83	77.01	76.36	78.86	53.55		13.95				5.70	
eresearch-fidelity-com	scl	4.11%	79.5000	77.0100	3.1400	+9.09%	79.8300	77.0100	76.3600	78.8600	53.5500	10,168,000	16.70	$776.43m	$0.260000	06/15/11		
finance-abc7-com	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
financial-content	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
finapps-forbes-com	scl	4.1%	$79.50	77.01	3.14	51,235	79.83	77.01	76.36	78.86	53.55	10 mil		808 mil	1.3	1.04		
finviz	scl	4.11%	79.50			51,235			76.36	1.60%	50.17%	10.17m	13.37	776.58m		1.04	5.71	
fool	scl	+4.11%	$79.50	$77.01	3.14	51,235	$79.83	$77.01	$76.36	$78.86	$53.55		13.40	$808.33m	1.70%	1.04		
foxbusiness	scl		$79.50		+3.14	51,916			$76.36									
google-finance	scl	(4.11%)	79.50	77.01	+3.14	51,235.00	79.83	77.01		79.83	53.55	10.17m	13.93	808.33m	1.31	0.26	5.71	
howthemarketworks	scl	4.112%	79.5	77.01	3.14	51,235	79.83	77.01	76.36									
hpcwire	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
insidestocks	scl	+4.11%	79.50	77.01	+3.14	51235	79.83	77.01										
investopedia	scl	+4.11 %	$79.50	77.01	+3.14				76.36									
investorguide	scl	+4.11%	79.50	77.01	+3.14		79.83	77.01		78.86	53.55		13.38	808.3m			5.705	
marketintellisearch	scl	4.11 %	$79.50	$77.01	3.14	32.80k	$79.83	$77.01	$76.36			10.17m	13.37	0.78b	1.36 %		5.71	
marketwatch	scl	+4.11%	$79.50	open: 77.01	+3.14	1,064	$79.83	$77.01	$76.36	$79.83	$53.55		14.02	$771.35m	1.31%	0.26	5.67	
minyanville	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
msn-money	scl	+4.11%	79.50	77.01	+3.14	51,235	79.83	77.01	76.36	78.86	53.55	10.17 mil	13.95	776.4 mil	1.36%	1.04	5.71	
nasdaq-com	scl	4.11%	$ 79.50		3.14	51,235	$ 79.83	$ 77.01	$ 76.36	$ 78.86	$ 53.55	10,168,000	13.95	$ 808,356,000	1.36 %	$1.040000	$ 5.70	
optimum	scl	+4.11%	79.50 ( 4:04 pm edt)	77.01	+3.14	51,235	79.83	77.01	76.36	78.86	53.55	10.17m	13.9	808.3m	1.31	1.04	5.70	
paidcontent	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
pc-quote	scl	4.11%	79.5	77.01	3.14	51,916	79.83	77.01	76.36	78.86	53.55	9,775,348	13.40877	777,140,000		0.26		
personal-wealth-biz	scl	+4.11%	79.50	77.01		51,916	79.83	77.01	76.36	78.86	53.55		13.38		1.34	1.02	5.705	
predictwallstreet	scl	+4.11%	79.50		+3.14	51,235												
raymond-james	scl	4.11	79.50	77.01	3.14	51,235	79.83	77.01	79.50	78.86	53.55		12.95				6.14	
renewable-energy-world	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
screamingmedia	scl																	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	+4.11%	last trade: 79.50		change: 3.140								p/e ratio: 13.38					
smartmoney	scl	(4.11%)	79.50	$77.01	3.14	51,235	$79.83	$77.01	$76.36	$78.86	$53.55			776,400	1.36%	$0.26		
stocknod	scl	+4.112%	79.50 usd	77.01	+3.140	51,235	79.83	77.01	76.36	78.86	53.55	10,167,629						
stockpickr	scl	4.11%	$79.50 3.14 | 4.11%	77.01	3.14	51.24k	79.83	77.01	76.36	78.86	53.55							
stocksmart	scl	%	$67.48	76.19		3,023	67.96	67.3										
stocktwits	scl	4.18%	79.55		+3.19													
streetinsider-com	scl	4.11%	79.50	$77.01	+3.14	51,235	$79.83	$77.01	$76.36	$78.86	$53.55		13.95				$5.70	
thecramerreport	scl		76.36	76.50	-0.07	23390	77.16	76.26										
thestree	scl	4.11%	$79.5	77.01	3.14	51235	79.83	77.01	76.36	-78.86	53.55	1.0167629e7		7.77111884e8				
tickerspy	scl	4.11%	$79.50	77.01	+3.14	51,235	79.83	77.01	76.36	78.86	53.55		13.4	776.0m	1.36%	$0.26		
tmx-quotemedia	scl	4.11%	79.500	77.010	3.140	51,916	79.830	77.010	76.360	78.860	53.550	10,167,629	13.40	808,326,506	1.362	0.260 usd	5.70	
updown	scl	4.11%	$79.50	$77.01	$3.14	51,235	$79.83	$77.01	$76.36	$78.86	$53.55	10.16b	12.29	$777m			6.22	
wallstreetsurvivor	scl	4.11%	79.50	77.01	3.14	51,235	79.83	77.01		78.86	53.55		13.40	$776m	1.40%	0.74 -	5.90	
yahoo-finance	scl	4.11%	79.50	77.01	3.14	51,235	79.83	77.01	76.36	79.83	53.55		13.94	808.28m	1.40%	1.04	5.71	
ycharts-com	scl	+4.18%	79.55		+3.19					78.86	53.55		13.96	804.25m	1.34%		5.70	
zacks	scl	(4.11%)	79.50		3.14	vol.  51,235	79.83	77.01		79.83	53.55		12.79	776.43 m	1.36	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	10.97	+0.00	406021	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																	
investorguide	ckxe		0.00															
marketintellisearch	ckxe	-0.59 %	$15.25	$15.28	-0.09	189.80k	$15.36	$15.05	$15.34						%			
marketwatch	ckxe																	
minyanville	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
msn-money	ckxe		5.51						5.51	5.82	2.91	92.61 mil	-32.41	510.3 mil			-0.04	
optimum	ckxe	-	5.51 (06.21.11  8:10 pm edt)		-		5.51	5.51	5.51	5.82	2.91	92.61m		510.3m			-0.04	
paidcontent	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
pc-quote	ckxe	0.00%				0						0		0				
personal-wealth-biz	ckxe					0												
raymond-james	ckxe																	
renewable-energy-world	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
screamingmedia	ckxe																	
scroli	ckxe	%	ckxe			0												
simple-stock-quotes	ckxe		last trade: 0.00		change: 0.000													
smartmoney	ckxe																	
stocknod	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
stockpickr	ckxe	0.18%	$5.51 0.01 | 0.18%	5.50	0.01	1.69m	5.51	5.48	5.50	5.82	2.91							
stocksmart	ckxe	%	$5.47	4.01		135,796	5.485	5.47										
stocktwits	ckxe	0.18%	5.51		+0.01													
streetinsider-com	ckxe	-0%	5.51	$10.97		406,021	$5.51	$5.51	$5.51	$5.82	$2.91						$-0.04	
thecramerreport	ckxe		0.00															
thestree	ckxe	0.18%	$5.51	5.5	0.01	1694891	5.51	5.48	5.5	-5.82	2.91	9.2613473e7		5.10300236e8				
tickerspy	ckxe	0.00%	$5.51	5.50	0.00	2,203,521	5.51	5.48	5.51	5.82	2.91		-32.4		0.00%	$0.00		
tmx-quotemedia	ckxe																	
updown	ckxe	0.00%	$5.51		$0.00	0			$5.51	$5.82	$2.91	92.61b		$510m			-0.04	
wallstreetsurvivor	ckxe	0.00%	5.51	5.50	0.00	2,203,521	5.51	5.48		5.82	2.91			$510m			-0.17	
ycharts-com	ckxe	+0.00%	5.51		+0.00					5.82	2.91			513.15m	0.00%		-0.04	
zacks	ckxe																	
advfn	kbw	-3.34	17.37	17.83	-0.6	176910	17.91	17.37										
barchart	kbw	-3.34%	17.37	17.83	-0.60	176,910	17.91	17.37	17.97	29.09	17.04		28.13	$635.74 m	1.11%	$0.20	+0.45	
barrons	kbw	3.34%	17.37	17.83	-0.60	176,910	17.91	17.37				32.43 million		$662.97 million	1.15%	$0.05		
bloomberg	kbw	-3.339%	17.370	17.830	-0.600	176,910	17.910	17.370		29.21	17.04	36.129mil	27.141	627.567mil	6.904	0.050 regular cash	0.640	
boston-com	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
bostonmerchant	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
business-insider	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
chron	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
cio-com	kbw	-3.34%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385	33.40	628m	1.1	0.2		
cnn-money	kbw	-3.34%	17.37	17.91	-0.60	176,910	17.91	17.37	17.97				33.4	$627.6m	1.15%			
easystockalterts	kbw	-3.37%	17.37	17.83	-0.60	176910	17.91	17.37	17.97	29.21	17.04		33.40				0.52	
eresearch-fidelity-com	kbw	-3.34%	17.3700	17.8300	-0.6000	-22.68%	17.9100	17.3700	17.9700	29.2100	17.0400	36,129,000	6.60	$649.24m	$0.050000	06/15/11		
finance-abc7-com	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
finance-abc7chicago-com	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
financial-content	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
finapps-forbes-com	kbw	-3.3%	$17.37	17.83	-0.60	176,910	17.91	17.37	17.97	29.21	17.04	36 mil	38.6	628 mil	1.2	0.20	0.45	
finviz	kbw	-3.34%	17.37			176,910			17.97	-40.16%	1.94%	36.13m	26.82	649.26m		0.20	0.67	
fool	kbw	-3.34%	$17.37	$17.83	-0.60	138,421	$17.91	$17.37	$17.97	$29.21	$17.04		34.60	$627.57m		0.20		
foxbusiness	kbw		$17.37		-0.60	180,314			$17.97									
google-finance	kbw	(-3.34%)	17.37	17.83	-0.60	176,910.00	17.91	17.37		29.21	17.04	36.13m	25.81	627.57m	1.15	0.05	0.67	
howthemarketworks	kbw	-3.339%	17.37	17.83	-0.6	176,910	17.91	17.37	17.97									
hpcwire	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
insidestocks	kbw	-3.34%	17.37	17.83	-0.60	176910	17.91	17.37					price earnings ratio: 27.14					
investopedia	kbw	-3.34 %	$17.37	17.83	-0.60				17.97									
investorguide	kbw	-3.34%	17.37	17.83	-0.60		17.91	17.37		29.21	17.04		34.49	571.0m			0.521	
marketintellisearch	kbw	-3.34 %	$17.37	$17.83	-0.60	171.60k	$17.91	$17.37	$17.97			36.13m	26.82	0.65b	1.11 %		0.67	
marketwatch	kbw	-3.34%	$17.37	open: 17.83	-0.60	7,492	$17.91	$17.37	$17.97	$29.21	$17.04		32.41	$662.97m	1.15%	0.05	0.54	
minyanville	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
msn-money	kbw	-3.34%	17.37	17.83	-0.60	176,910	17.91	17.37	17.97	29.21	17.04	36.13 mil	33.40	649.25 mil	1.11%	0.20	0.67	
nasdaq-com	kbw	3.34%	$ 17.37		0.60	176,910	$ 17.91	$ 17.37	$ 17.97	$ 29.21	$ 17.04	36,129,000	38.6	$ 627,560,730	1.11 %	$0.200000	$ 0.45	
optimum	kbw	-3.34%	17.37 ( 4:02 pm edt)	17.83	-0.60	176,910	17.91	17.37	17.97	29.21	17.04	36.13m	33.4	627.6m	1.15	0.20	0.52	
paidcontent	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
pc-quote	kbw	-3.34%	17.37	17.83	-0.60	180,314	17.91	17.37	17.97	29.21	17.04	37,439,378	34.61538	650,322,000		0.05		
personal-wealth-biz	kbw	-3.34%	17.37	17.83	-0.60	180,314	17.91	17.37	17.97	29.21	17.04		34.49		1.39	0.25	0.521	
predictwallstreet	kbw	-3.34%	17.37		-0.60	176,910												
raymond-james	kbw	-3.34	17.37	17.83	-0.60	176,910	17.91	17.37	17.37	29.21	17.04		38.60				0.45	
renewable-energy-world	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
screamingmedia	kbw																	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-3.34%	last trade: 17.37		change: -0.600								p/e ratio: 34.49					
smartmoney	kbw	(-3.34%)	17.37	$17.83	-0.60	176,910	$17.91	$17.37	$17.97	$29.21	$17.04			649,200	1.11%	$0.05		
stocknod	kbw	-3.339%	17.37 usd	17.83	-0.6000	176,910	17.91	17.37	17.97	29.21	17.04	36,129,385						
stockpickr	kbw	-3.34%	$17.37 -0.60 | -3.34%	17.83	-0.60	176.91k	17.91	17.37	17.97	29.21	17.04							
stocksmart	kbw	%	$19.93	28.19		12,872	21.21	19.92										
stocktwits	kbw	-3.34%	17.37		-0.60													
streetinsider-com	kbw	3.34%	17.37	$17.83	-0.6	176,910	$17.91	$17.37	$17.97	$29.21	$17.04		33.40				$0.52	
thecramerreport	kbw		17.97	18.00	-0.03	250013	18.01	17.79										
thestree	kbw	-3.34%	$17.37	17.83	-0.6	176910	17.91	17.37	17.97	-29.21	17.04	3.6129385e7		6.5032893e8				
tickerspy	kbw	-3.34%	$17.37	17.83	-0.60	176,910	17.91	17.37	17.97	29.21	17.04		34.6	651.2m	1.11%	$0.05		
tmx-quotemedia	kbw	-3.34%	17.370	17.830	-0.600	180,314	17.910	17.370	17.970	29.210	17.040	36,129,385	34.60	627,567,417	1.113	0.050 usd	0.52	
updown	kbw	-3.34%	$17.37	$17.83	-$0.60	172,822	$17.91	$17.37	$17.97	$29.21	$17.04	36.12b	29.91	$650m			0.60	
wallstreetsurvivor	kbw	-3.34%	17.37	17.83	-0.60	176,910	17.91	17.37		29.21	17.04		34.60	$649m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	3.34%	17.37	17.83	0.60	176,910	17.91	17.37	17.97	29.21	17.04		33.34	571.04m	1.10%	0.20	0.52	
ycharts-com	kbw	-3.34%	17.37		-0.60					29.21	17.04		33.40	635.74m	1.14%		0.52	
zacks	kbw	(-3.34%)	17.37		-0.60	vol.  176,910	17.91	17.37		29.21	17.04		28.08	649.24 m	1.11	0.20	.64	
advfn	amg	-3.60	103.07	105.9	-3.85	1161064	106.4	102.82										
barchart	amg	-3.60%	103.07	105.90	-3.85	1,161,064	106.40	102.82	106.92	113.00	63.32		15.79	$5.35 b			+3.10	
barrons	amg	3.60%	103.07	105.90	-3.85	1.151m	106.40	102.82				49.40 million		$5.39 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	-3.601%	103.070	105.900	-3.850	1,161,064	106.400	102.820		113.00	63.32	52.053mil	17.649	5,365.122mil			5.840	
boston-com	amg	-3.601%	103.07 usd	105.90	-3.850	1,161,064	106.40	102.82	106.92	113.00	63.32	52,053,190						
bostonmerchant	amg	-3.601%	103.07 usd	105.90	-3.850	1,161,064	106.40	102.82	106.92	113.00	63.32	52,053,190						
business-insider	amg	-3.601%	103.07 usd	105.90	-3.850	1,161,064	106.40	102.82	106.92	113.00	63.32	52,053,190						
chron	amg	-3.601%	103.07 usd	105.90	-3.850	1,161,064	106.40	102.82	106.92	113.00	63.32	52,053,190						
cio-com	amg	-3.60%	103.07 usd	105.90	-3.850	1,161,064	106.40	102.82	106.92	113.00	63.32	52,053,190	32.62	5b				
cnn-money	amg	-3.60%	103.07	105.90	-3.85	1,151,186	106.40	102.82	106.92				32.6	$5.4b				
easystockalterts	amg	-3.64%	103.07	105.90	-3.85	1161064	106.40	102.82	106.92	113.00	63.32		32.62				3.16	
eresearch-fidelity-com	amg	-3.60%	103.0700	105.9000	-3.8500	+54.69%	106.4000	102.8200	106.9200	113.0000	63.3200	52,053,000	2.16	$5.57b				
finance-abc7-com	amg	-3.601%	103.07 usd	105.90	-3.850	1,159,664	106.40	102.82	106.92	113.00	63.32	52,053,190						
finance-abc7chicago-com	amg	-3.601%	103.07 usd	105.90	-3.850	1,159,664	106.40	102.82	106.92	113.00	63.32	52,053,190						
financial-content	amg	-3.601%	103.07 usd	105.90	-3.850	1,159,664	106.40	102.82	106.92	113.00	63.32	52,053,190						
finapps-forbes-com	amg	-3.6%	$103.07	105.90	-3.85	1,159,664	106.40	102.82	106.92	113.00	63.32	52 mil	30.1	5 bil	0.0	0.00	3.42	
finviz	amg	-3.60%	103.07			1,159,664			106.92	-8.79%	62.78%	52.05m	33.25	5.36b			3.10	
fool	amg	-3.60%	$103.07	$105.90	-3.85	1,154,076	$106.40	$102.82	$106.92	$113.00	$63.32		32.30	$5.37b				
foxbusiness	amg		$103.07		-3.85	1,161,064			$106.92									
google-finance	amg	(-3.60%)	103.07	105.90	-3.85	1.16m	106.40	102.82		113.00	63.32	52.05m	30.15	5.37b			3.42	
howthemarketworks	amg	-3.601%	103.07	105.9	-3.85	1,151,186	106.4	102.82	106.92									
hpcwire	amg	-3.601%	103.07 usd	105.90	-3.850	1,161,064	106.40	102.82	106.92	113.00	63.32	52,053,190						
insidestocks	amg	-3.60%	103.07	105.90	-3.85	1151186	106.40	102.82					price earnings ratio: 15.09					
investopedia	amg	-3.60 %	$103.07	105.90	-3.85				106.92									
investorguide	amg	-3.60%	103.07	105.90	-3.85		106.40	102.82		113.00	63.32		34.14	5.365b			3.132	
marketintellisearch	amg	-3.6 %	$103.07	$105.90	-3.85	1146.70k	$106.40	$102.82	$106.92			52.05m	34.49	5.57b	0.0 %		3.10	
marketwatch	amg	-3.60%	$104.61	open: 105.90	-3.85	15,433	$106.40	$102.82	$106.92	$113.00	$63.32		34.15	$5.39b			3.02	
minyanville	amg	-3.601%	103.07 usd	105.90	-3.850	1,159,664	106.40	102.82	106.92	113.00	63.32	52,053,190						
msn-money	amg	-3.60%	103.07	105.90	-3.85	1.16 mil	106.40	102.82	106.92	113.00	63.32	52.05 mil	32.51	5.57 bil			3.42	
nasdaq-com	amg	3.6%	$ 103.07		3.85	1,159,664	$ 106.40	$ 102.82	$ 106.92	$ 113	$ 63.32	52,053,000	30.14	$ 5,365,102,710			$ 3.42	
optimum	amg	-3.60%	103.07 ( 4:15 pm edt)	105.90	-3.85	1,159,664	106.40	102.82	106.92	113.00	63.32	52.05m	32.6	5.4b			3.16	
paidcontent	amg	-3.601%	103.07 usd	105.90	-3.850	1,159,664	106.40	102.82	106.92	113.00	63.32	52,053,190						
pc-quote	amg	-3.60%	103.07	105.9	-3.85	1,161,064	106.4	102.82	106.92	113.00	63.32	51,608,577	32.23659	5,319,296,000				
personal-wealth-biz	amg	-3.60%	103.07	105.90	-3.85	1,161,064	106.40	102.82	106.92	113.00	63.32		34.14			0.00	3.132	
predictwallstreet	amg	-3.60%	103.07		-3.85	1,159,664												
raymond-james	amg	-3.60	103.07	105.90	-3.85	1,159,664	106.40	102.82	103.07	113.00	63.32		32.41				3.18	
renewable-energy-world	amg	-3.601%	103.07 usd	105.90	-3.850	1,159,664	106.40	102.82	106.92	113.00	63.32	52,053,190						
screamingmedia	amg																	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	-3.60%	last trade: 103.07		change: -3.850								p/e ratio: 34.14					
smartmoney	amg	(-3.60%)	103.07	$105.90	-3.85	1,161,064	$106.40	$102.82	$106.92	$113.00	$63.32			5,565,500	0.00%	$0.24		
stocknod	amg	-3.601%	103.07 usd	105.90	-3.850	1,161,064	106.40	102.82	106.92	113.00	63.32	52,053,190						
stockpickr	amg	-3.60%	$103.07 -3.85 | -3.60%	105.90	-3.85	1.16m	106.40	102.82	106.92	113.00	63.32							
stocksmart	amg	%	$99.84	98.83		53,062	105.03	99.67										
stocktwits	amg	-3.57%	103.10		-3.82													
streetinsider-com	amg	3.6%	103.07	$105.90	-3.85	1,159,664	$106.40	$102.82	$106.92	$113.00	$63.32		32.62				$3.16	
thecramerreport	amg		106.92	101.91	+4.73	1123341	108.405	101.91										
thestree	amg	-3.6%	$103.07	105.9	-3.85	1159664	106.4	102.82	106.92	-113.0	63.32	5.205319e7		5.319315486e9				
tickerspy	amg	-3.60%	$103.07	105.90	-3.85	1,159,664	106.40	102.82	106.92	113.00	63.32		29.5	5.5b	0.00%	$0.00		
tmx-quotemedia	amg	-3.60%	103.070	105.900	-3.850	1,161,064	106.400	102.820	106.920	113.000	63.320	52,053,190	33.80	5,365,122,293			3.16	
updown	amg	-3.60%	$103.07	$105.90	-$3.85	1,145,531	$106.40	$102.82	$106.92	$113.00	$63.32	52.05b	31.75	$5.31b			3.22	
wallstreetsurvivor	amg	-3.60%	103.07	105.90	-3.85	1,151,186	106.40	102.82		113.00	63.32		33.80	$6b			2.81	
yahoo-finance	amg	3.60%	103.07	105.90	3.85	1,161,064	106.40	102.82	106.92	113.00	63.32		32.91	5.37b			3.13	
ycharts-com	amg	-3.57%	103.10		-3.82					113.00	63.32		29.54	5.37b	0.00%		3.49	
zacks	amg	(-3.60%)	103.07		-3.85	vol.  1,161,064	106.40	102.82		113.00	63.32		15.65	5.57 b	0.00	0.00	6.83	
advfn	oeh	-1.99	9.85	10.0	-0.2	814058	10.08	9.79										
barchart	oeh	-1.99%	9.85	10.00	-0.20	814,058	10.08	9.79	10.05	14.24	8.35		0.00	$1.01 b			-0.67	
barrons	oeh	1.99%	9.85	10.00	-0.20	807,399	10.08	9.79				91.54 million		$1.25 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	-1.990%	9.850	10.000	-0.200	814,058	10.080	9.790		14.24	8.35	102.469mil		1,187.058mil			-0.120	
boston-com	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
bostonmerchant	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
business-insider	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
chron	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
cio-com	oeh	-1.99%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000		415m				
cnn-money	oeh	-1.99%today&rsquo;s change	9.85data as of 4:02pm et	10.05	-0.20	807,399	10.08	9.79	10.05					$415.2m				
easystockalterts	oeh	-2.00%	9.85	10.00	-0.20	814058	10.08	9.79	10.05	14.24	8.35						0.00	
eresearch-fidelity-com	oeh	-1.99%	9.8500	10.0000	-0.2000	+8.53%	10.0800	9.7900	10.0500	14.2400	8.3500	120,513,000	7.41	$1.21b				
finance-abc7-com	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
finance-abc7chicago-com	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
financial-content	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
finapps-forbes-com	oeh	-2.0%	$9.85	10.00	-0.20	814,058	10.08	9.79	10.05	14.24	8.35	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	-1.99%	9.85			814,058			10.05	-30.83%	17.96%	108.92m		1.09b			-0.63	
fool	oeh	-1.99%	$9.85	$10.00	-0.20	807,399	$10.08	$9.79	$10.05	$14.24	$8.35		0.00	$1.19b	0.80%	0.05		
foxbusiness	oeh		$9.85		-0.20	817,819			$10.05									
google-finance	oeh	(-1.99%)	9.85	10.00	-0.20	814,058.00	10.08	9.79		14.24	8.35	120.51m		1.19b			-0.63	
howthemarketworks	oeh	-1.99%	9.85	10	-0.2	807,399	10.08	9.79	10.05									
hpcwire	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
insidestocks	oeh	-1.99%	9.85	10.00	-0.20	807699	10.08	9.79										
investopedia	oeh	-1.99 %	$9.85	10.00	-0.20				10.05									
investorguide	oeh	-1.99%	9.85	10.00	-0.20		10.08	9.79		14.24	8.35			1.009b			-0.668	
marketintellisearch	oeh	-1.99 %	$9.85	$10.00	-0.20	804.90k	$10.08	$9.79	$10.05			108.92m	0.00	1.09b	0.0 %		-0.63	
marketwatch	oeh	-1.99%	$9.85	open: 10.00	-0.20	14,632	$10.08	$9.79	$10.05	$14.24	$8.35			$1.25b				
minyanville	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
msn-money	oeh	-1.99%	9.85	10.00	-0.20	814,058	10.08	9.79	10.05	14.24	8.35	120.51 mil	-15.89	1.21 bil			-0.68	
nasdaq-com	oeh	1.99%	$ 9.85		0.20	814,058	$ 10.08	$ 9.79	$ 10.05	$ 14.24	$ 8.35	102,469,000		$ 1,009,319,650	1 %	$0.100000	$ -0.67	
optimum	oeh	-1.99%	9.85 ( 4:15 pm edt)	10.00	-0.20	814,058	10.08	9.79	10.05	14.24	8.35	42.15m		415.2m	1.02	0.10		
paidcontent	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
pc-quote	oeh	-1.99%	9.85	10.0	-0.20	814,358	10.08	9.79	10.05	14.24	8.35	106,838,234	-16.56452	1,052,357,000		0.025		
personal-wealth-biz	oeh	-1.99%	9.85	10.00	-0.20	817,819	10.08	9.79	10.05	14.24	8.35					0.00	-0.668	
predictwallstreet	oeh	-1.99%	9.85		-0.20	814,058												
raymond-james	oeh	-1.99	9.85	10.00	-0.20	814,058	10.08	9.79	9.85	14.24	8.35						-0.62	
renewable-energy-world	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
screamingmedia	oeh																	
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	-1.99%	last trade: 9.85		change: -0.200													
smartmoney	oeh	(-1.99%)	9.85	$10.00	-0.20	814,058	$10.08	$9.79	$10.05	$14.24	$8.35			1,029,800	0.00%	$0.03		
stocknod	oeh	-1.990%	9.850 usd	10.00	-0.2000	814,058	10.08	9.790	10.05	14.24	8.350	42,148,000						
stockpickr	oeh	-1.99%	$9.85 -0.20 | -1.99%	10.00	-0.20	814.06k	10.08	9.79	10.05	14.24	8.35							
stocksmart	oeh	%	$11.13	12.97		75,086	11.61	11.1										
stocktwits	oeh	-1.89%	9.86		-0.19													
streetinsider-com	oeh	1.99%	9.85	$10.00	-0.2	814,058	$10.08	$9.79	$10.05	$14.24	$8.35						$0.00	
thecramerreport	oeh		10.05	10.29	-0.22	264346	10.29	10.04										
thestree	oeh	-1.99%	$9.85	10.0	-0.2	814058	10.08	9.79	10.05	-14.24	8.35	1.20513478e8		1.05235663e9				
tickerspy	oeh	-1.99%	$9.85	10.00	-0.20	814,058	10.08	9.79	10.05	14.24	8.35		-16.2	1.2b	0.00%	$0.03		
tmx-quotemedia	oeh	-1.99%	9.850	10.000	-0.200	817,819	10.080	9.790	10.050	14.240	8.350	120,513,478		1,187,057,758			-0.68	
updown	oeh	-1.99%	$9.85	$10.00	-$0.20	807,006	$10.08	$9.79	$10.05	$14.24	$8.35	120.51b		$1.23b			-0.68	
wallstreetsurvivor	oeh	-1.99%	9.85	10.00	-0.20	807,399	10.08	9.79		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	1.99%	9.85	10.00	0.20	814,058	10.08	9.79	10.05	14.24	8.35			1.01b			-0.67	
ycharts-com	oeh	-1.89%	9.86		-0.19					14.24	8.35			1.01b	0.00%		-0.67	
zacks	oeh	(-1.99%)	9.85		-0.20	vol.  814,058	10.08	9.79		14.24	8.35			1.03 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-1.60%	11.07	11.22	-0.18	2,130,794	11.25	10.98	11.25	14.95	10.25		15.92	$1.12 b			+1.01	
barrons	kcg	1.60%	11.07	11.22	-0.18	2.114m	11.25	10.98				94.45 million		$1.16 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-1.600%	11.070	11.220	-0.180	2,130,794	11.250	10.980		14.95	10.25	100.363mil	15.375	1,111.023mil			0.720	
boston-com	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
bostonmerchant	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
business-insider	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
chron	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
cio-com	kcg	-1.60%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431	18.15	1b				
cnn-money	kcg	-1.60%	11.07	11.22	-0.18	2,124,164	11.25	10.98	11.25				18.1	$1.1b				
easystockalterts	kcg	-1.60%	11.07	11.22	-0.18	2130794	11.25	10.98	11.25	14.95	10.25		11.07				1.00	
eresearch-fidelity-com	kcg	-1.60%	11.0700	11.2200	-0.1800	-23.47%	11.2500	10.9800	11.2500	14.9500	10.2500	100,363,000	6.18	$1.13b				
finance-abc7-com	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
finance-abc7chicago-com	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
financial-content	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
finapps-forbes-com	kcg	-1.6%	$11.07	11.22	-0.18	2,130,794	11.25	10.98	11.25	14.95	10.25	100 mil	17.9	1 bil	0.0	0.00	0.62	
finviz	kcg	-1.60%	11.07			2,124,164			11.25	-25.95%	8.00%	100.36m	18.15	1.11b			0.61	
fool	kcg	-1.60%	$11.07	$11.22	-0.18	2,124,164	$11.25	$10.98	$11.25	$14.95	$10.25		18.50	$1.11b				
foxbusiness	kcg		$11.07		-0.18	2,134,250			$11.25									
google-finance	kcg	(-1.60%)	11.07	11.22	-0.18	2.13m	11.25	10.98		14.95	10.25	100.36m	18.14	1.11b			0.61	
howthemarketworks	kcg	-1.6%	11.07	11.22	-0.18	2,114,391	11.25	10.98	11.25									
hpcwire	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
insidestocks	kcg	-1.60%	11.07	11.22	-0.18	2134200	11.25	10.98					price earnings ratio: 15.59					
investopedia	kcg	-1.60 %	$11.07	11.22	-0.18				11.25									
marketintellisearch	kcg	-1.6 %	$11.07	$11.22	-0.18	1967.20k	$11.25	$10.98	$11.25			100.36m	18.44	1.13b	0.0 %		0.61	
marketwatch	kcg	-1.60%	$11.07	open: 11.22	-0.18	34,169	$11.25	$10.98	$11.25	$14.95	$10.25		18.13	$1.16b			0.61	
minyanville	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
msn-money	kcg	-1.60%	11.07	11.22	-0.18	2.13 mil	11.25	10.98	11.25	14.95	10.25	100.36 mil	18.45	1.13 bil			0.61	
nasdaq-com	kcg	1.6%	$ 11.07		0.18	2,130,794	$ 11.25	$ 10.98	$ 11.25	$ 14.95	$ 10.25	100,363,000	17.85	$ 1,111,018,410			$ 0.62	
optimum	kcg	-1.60%	11.07 ( 4:15 pm edt)	11.22	-0.18	2,127,464	11.25	10.98	11.25	14.95	10.25	100.36m	18.1	1.1b			0.61	
paidcontent	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
pc-quote	kcg	-1.60%	11.07	11.22	-0.18	2,130,794	11.25	10.98	11.25	14.95	10.25	102,448,229	18.83333	1,134,102,000				
personal-wealth-biz	kcg	-1.60%	11.07	11.22	-0.18	2,134,250	11.25	10.98	11.25	14.95	10.25		11.27			0.00	0.998	
predictwallstreet	kcg	-1.60%	11.07		-0.18	2,130,794												
raymond-james	kcg	-1.60	11.07	11.22	-0.18	2,130,794	11.25	10.98	11.07	14.95	10.25		17.86				0.62	
renewable-energy-world	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
screamingmedia	kcg																	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-1.60%	last trade: 11.07		change: -0.180								p/e ratio: 11.27					
smartmoney	kcg	(-1.60%)	11.07	$11.22	-0.18	2,130,794	$11.25	$10.98	$11.25	$14.95	$10.25			1,129,100	0.00%	$0.00		
stocknod	kcg	-1.600%	11.07 usd	11.22	-0.1800	2,130,794	11.25	10.98	11.25	14.95	10.25	100,363,431						
stockpickr	kcg	-1.60%	$11.07 -0.18 | -1.60%	11.22	-0.18	2.12m	11.25	10.98	11.25	14.95	10.25							
stocksmart	kcg	%	$11.74	13.7		192,243	12.3	11.74										
stocktwits	kcg	-1.78%	11.05		-0.20													
streetinsider-com	kcg	1.6%	11.07	$11.22	-0.18	2,130,794	$11.25	$10.98	$11.25	$14.95	$10.25		11.07				$1.00	
thecramerreport	kcg		11.25	11.32	-0.05	777760	11.36	11.22										
thestree	kcg	-1.6%	$11.07	11.22	-0.18	2124164	11.25	10.98	11.25	-14.95	10.25	1.00363431e8		1.13410677e9				
tickerspy	kcg	-1.60%	$11.07	11.22	-0.18	2,130,794	11.25	10.98	11.25	14.95	10.25		18.8	1.1b	0.00%	$0.00		
tmx-quotemedia	kcg	-1.60%	11.070	11.220	-0.180	2,134,250	11.250	10.980	11.250	14.950	10.250	100,363,431	18.40	1,111,023,181			0.61	
updown	kcg	-1.60%	$11.07	$11.22	-$0.18	2,096,625	$11.25	$10.98	$11.25	$14.95	$10.25	100.36b	10.88	$1.13b			1.04	
wallstreetsurvivor	kcg	-1.60%	11.07	11.22	-0.18	2,114,391	11.25	10.98		14.95	10.25		18.40	$1b			0.97	
yahoo-finance	kcg	1.60%	11.07	11.22	0.18	2,130,794	11.25	10.98	11.25	14.95	10.25		11.09	1.01b			1.00	
ycharts-com	kcg	-1.78%	11.05		-0.20					14.95	10.25		11.05	1.12b	0.00%		1.00	
zacks	kcg	(-1.60%)	11.07		-0.18	vol.  2,130,794	11.25	10.98		14.95	10.25		15.85	1.13 b	0.00	0.00	.71	
advfn	crbc																	
barchart	crbc	unch	0.69	0.69	unch	5,188,300	0.71	0.67	0.69	1.07	0.55		0.00	$274.03 m			-0.75	
barrons	crbc																	
bloomberg	crbc																	
boston-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
bostonmerchant	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
business-insider	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
chron	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
cio-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045		274m				
cnn-money	crbc	-1.39%today&rsquo;s change	8.50data as of 3:59pm et	8.61	-0.12	210,551	8.65	8.42	8.62				nm	$338.1m				
easystockalterts	crbc	0.00%	0.69	1.69	+0.00	100482	0.69	0.69	0.69	1.07	0.55						-0.76	
finance-abc7-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
finance-abc7chicago-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
financial-content	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
fool	crbc																	
foxbusiness	crbc		$6.90		-0.00	518,833			$6.90									
google-finance	crbc	(-1.39%)	8.50	8.61	-0.12	211,085.00	8.65	8.42		10.70	5.50	39.78m		338.11m			-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																	
investorguide	crbc		0.00															
marketintellisearch	crbc	-0.95 %	$38.42	$39.19	-0.37	43.40k	$39.19	$37.91	$38.79						%			
marketwatch	crbc	-1.39%	$8.50	open: 8.61	-0.12	168	$8.65	$8.42	$8.62	$8.65	$0.55			$3.38b				
minyanville	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
msn-money	crbc	-1.39%	8.50	8.61	-0.12	211,085	8.65	8.42	8.62	10.70	5.50	39.80 mil	-1.10	343.08 mil			-7.58	
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																	
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	$1.69		100,482	$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	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
bostonmerchant	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
business-insider	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
chron	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
cio-com	aly	+2.74%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	1000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
financial-content	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(2.74%)	18.75	18.50	+0.50	null	18.75	17.60		26.00	17.50	7.28m	7.07	136.46m*	8.00*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	-2.31 %	$8.47	$8.61	-0.20	504.00k	$8.71	$8.37	$8.67						%			
marketwatch	aly	-4.86%	1.76	open: 1.76	-0.09	1,000	1.76	1.76	1.85	6.66	1.70			704,000				
minyanville	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	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	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
screamingmedia	aly																	
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	+2.740%	0.1875 gbp	0.1760	+0.0050	26,401	0.1875	0.1760	0.1825	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$0.00		1,000	$6.55	$6.55	$6.55	$8.02	$1.79						$-0.41	
thecramerreport	aly		6.55		0.00	0												
thestree	aly	-3.96%	$6.55	7.0	-0.27	6861077	7.09	6.55	6.82	-8.02	1.79	7.3426715e7		4.80944983e8				
tickerspy	aly	0.00%	$6.55	7.00	0.00	10,887,089	7.09	6.55	6.55	8.02	1.79		-16.2		0.00%	$0.00		
tmx-quotemedia	aly	0.00%	6.550		0.00	0			6.550	8.020	2.240	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	-4.20	1.14	1.17	-0.05	126536	1.18	1.12										
barchart	ikan	-4.20%	1.14	1.17	-0.05	126,536	1.18	1.12	1.19	1.83	0.86		0.00	$77.74 m			-0.86	
barrons	ikan	4.20%	1.14	1.17	-0.05	122,636	1.18	1.12				56.71 million		$64.65 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	-4.202%	1.140	1.170	-0.050	126,536	1.180	1.120		1.83	0.86	68.186mil		77.732mil			-0.380	
boston-com	ikan	-4.202%	1.140 usd	1.170	-0.0500	126,536	1.180	1.120	1.190	1.830	0.8600	68,185,912						
bostonmerchant	ikan	-4.202%	1.140 usd	1.170	-0.0500	126,536	1.180	1.120	1.190	1.830	0.8600	68,185,912						
business-insider	ikan	-4.202%	1.140 usd	1.170	-0.0500	126,536	1.180	1.120	1.190	1.830	0.8600	68,185,912						
chron	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
cio-com	ikan	-4.20%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912		78m				
cnn-money	ikan	-4.20%today&rsquo;s change	1.14data as of 4:00pm et	1.17	-0.05	122,636	1.18	1.12	1.19				nm	$77.7m				
easystockalterts	ikan	-4.27%	1.14	1.17	-0.05	122636	1.18	1.12	1.19	1.83	0.86						-0.83	
eresearch-fidelity-com	ikan	-4.20%	1.1400	1.1700	-0.0500	-27.44%	1.1800	1.1200	1.1900	1.8300	0.8600	68,186,000	2.86	$81.14m				
finance-abc7-com	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
finance-abc7chicago-com	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
financial-content	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
finapps-forbes-com	ikan	-4.2%	$1.14	1.17	-0.05	122,636	1.18	1.12	1.19	1.83	0.86	68 mil		78 mil	0.0	0.00	-0.86	
finviz	ikan	-4.20%	1.14			122,636			1.19	-37.70%	32.56%	68.19m		81.15m			-0.85	
fool	ikan	-4.20%	$1.14	$1.17	-0.05	122,636	$1.18	$1.12	$1.19	$1.83	$0.86		0.00	$77.73m				
foxbusiness	ikan		$1.14		-0.05	126,536			$1.19									
google-finance	ikan	(-4.20%)	1.14	1.17	-0.05	122,636.00	1.18	1.12		1.83	0.86	68.19m		77.73m			-0.85	
howthemarketworks	ikan	-4.202%	1.14	1.17	-0.05	122,636	1.18	1.12	1.19									
hpcwire	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
insidestocks	ikan	-4.20%	1.14	1.17	-0.05	126536	1.18	1.12										
investopedia	ikan	-4.20 %	$1.14	1.17	-0.05				1.19									
investorguide	ikan	-4.20%	1.14	1.18	-0.05		1.18	1.12		1.83	0.86			77.7m			-0.79	
marketintellisearch	ikan	-4.2 %	$1.14	$1.18	-0.05	121.50k	$1.18	$1.15	$1.19			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-4.20%	$1.14	open: 1.17	-0.05	122,636	$1.18	$1.12	$1.19	$1.83	$0.86			$64.65m				
minyanville	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
msn-money	ikan	-4.20%	1.14	1.17	-0.05	122,636	1.18	1.12	1.19	1.83	0.86	68.19 mil	-1.37	81.14 mil			-0.86	
nasdaq-com	ikan	4.2%	$ 1.14	$ 1.17	0.05	122,636	$ 1.18	$ 1.12	$ 1.19	$ 1.83	$ 0.86	68,186,000		$ 77,732,040			$ -0.86	
optimum	ikan	-4.20%	1.14 ( 4:30 pm edt)	1.17	-0.05	122,636	1.18	1.12	1.19	1.83	0.86	68.19m		77.7m			-0.83	
paidcontent	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
pc-quote	ikan	-4.20%	1.14	1.17	-0.05	126,536	1.18	1.12	1.19	1.83	0.86	69,382,281	-1.39759	79,096,000				
personal-wealth-biz	ikan	-4.20%	1.14	1.18	-0.05	126,536	1.18	1.12	1.19	1.83	0.86					0.00	-0.79	
predictwallstreet	ikan	-4.20%	1.14		-0.05	122,636												
raymond-james	ikan	-4.20	1.14	1.17	-0.05	122,636	1.18	1.12	1.14	1.83	0.86						-0.86	
renewable-energy-world	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
screamingmedia	ikan																	
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-4.20%	last trade: 1.14		change: -0.050													
smartmoney	ikan	(-4.20%)	1.14	$1.17	-0.05	122,636	$1.18	$1.12	$1.19	$1.83	$0.86			81,100	0.00%	$0.00		
stocknod	ikan	-4.202%	1.140 usd	1.170	-0.0500	122,636	1.180	1.120	1.190	1.830	0.8600	68,185,912						
stockpickr	ikan	-4.20%	$1.14 -0.05 | -4.20%	1.17	-0.05	122.64k	1.18	1.12	1.19	1.83	0.86							
stocksmart	ikan	%	$1.58	1.37		66,879	1.62	1.53										
stocktwits	ikan	-5.88%	1.12		-0.07													
streetinsider-com	ikan	4.2%	1.14	$1.17	-0.05	122,636	$1.18	$1.12	$1.19	$1.83	$0.86						$-0.83	
thecramerreport	ikan		1.19	1.16	+0.03	123937	1.20	1.141										
thestree	ikan	-4.2%	$1.14	1.17	-0.05	122636	1.18	1.12	1.19	-1.83	0.86	6.8185912e7		7.9095658e7				
tickerspy	ikan	-4.20%	$1.14	1.17	-0.05	122,636	1.18	1.12	1.19	1.83	0.86		-1.4	81.1m	0.00%	$0.00		
tmx-quotemedia	ikan	-4.20%	1.140	1.170	-0.050	126,536	1.180	1.120	1.190	1.830	0.860	68,185,912		77,731,940			-0.83	
updown	ikan	-4.20%	$1.14	$1.17	-$0.05	122,636	$1.18	$1.12	$1.19	$1.83	$0.86	68.18b		$79m			-0.79	
wallstreetsurvivor	ikan	-4.20%	1.14	1.17	-0.05	122,636	1.18	1.12		1.83	0.86			$81m			-0.88	
yahoo-finance	ikan	4.20%	1.14	1.18	0.05	122,636	1.18	1.12	1.19	1.83	0.86			77.73m			-0.79	
ycharts-com	ikan	-3.36%	1.15		-0.04					1.83	0.86			78.42m	0.00%		-0.83	
zacks	ikan	(-4.20%)	1.14		-0.05	vol.  122,636	1.18	1.12		1.83	0.86			81.14 m	0.00	0.00	-.29	
advfn	agco	-3.00	49.53	50.75	-1.53	2738036	51.51	49.16										
barchart	agco	-3.00%	49.53	50.75	-1.53	2,738,036	51.51	49.16	51.06	59.81	32.36		16.89	$4.69 b			+2.99	
barrons	agco	3.00%	49.53	50.75	-1.53	2.736m	51.51	49.16				96.40 million		$4.64 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	-2.996%	49.530	50.750	-1.530	2,738,036	51.510	49.160		59.81	32.36	94.807mil	16.455	4,695.789mil			3.010	
boston-com	agco	-2.996%	49.53 usd	50.75	-1.530	2,738,036	51.51	49.16	51.06	59.81	32.36	94,806,961						
bostonmerchant	agco	-2.996%	49.53 usd	50.75	-1.530	2,738,036	51.51	49.16	51.06	59.81	32.36	94,806,961						
business-insider	agco	-2.996%	49.53 usd	50.75	-1.530	2,738,036	51.51	49.16	51.06	59.81	32.36	94,806,961						
chron	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
cio-com	agco	-3.00%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961	16.51	5b				
easystockalterts	agco	-3.01%	49.53	50.75	-1.53	2736986	51.51	49.16	51.06	59.81	32.36		16.51				3.00	
eresearch-fidelity-com	agco	-3.00%	49.5300	50.7500	-1.5300	+51.87%	51.5100	49.1600	51.0600	59.8100	32.3600	94,807,000	2.38	$4.84b				
finance-abc7-com	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
finance-abc7chicago-com	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
financial-content	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
finapps-forbes-com	agco	-3.0%	$49.53	50.75	-1.53	2,736,986	51.51	49.16	51.06	59.81	32.36	95 mil	16.6	5 bil	0.0	0.00	2.99	
finviz	agco	-3.00%	49.53			2,736,986			51.06	-17.19%	53.06%	94.81m	17.08	4.84b			2.99	
fool	agco	-3.00%	$49.53	$50.75	-1.53	2,736,461	$51.51	$49.16	$51.06	$59.81	$32.36		16.90	$4.70b				
foxbusiness	agco		$49.53		-1.53	2,738,136			$51.06									
google-finance	agco	(-3.00%)	49.53	50.75	-1.53	2.74m	51.51	49.16		59.81	32.36	94.81m	16.54	4.70b			2.99	
howthemarketworks	agco	-2.996%	49.53	50.75	-1.53	2,736,461	51.51	49.16	51.06									
hpcwire	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
insidestocks	agco	-3.00%	49.53	50.75	-1.53	2736561	51.51	49.16					price earnings ratio: 16.46					
investopedia	agco	-3.00 %	$49.53	50.75	-1.53				51.06									
investorguide	agco	-3.00%	49.53	50.75	-1.53		51.51	49.16		59.81	32.36		17.02	4.696b			3.00	
marketintellisearch	agco	-3.0 %	$49.53	$50.75	-1.53	2742.40k	$51.51	$49.16	$51.06			94.81m	17.08	4.84b	0.0 %		2.99	
marketwatch	agco	-3.00%	$49.53	open: 50.75	-1.53	10,098	$51.51	$49.16	$51.06	$59.81	$32.36		16.77	$4.64b			2.95	
minyanville	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
msn-money	agco	-3.00%	49.53	50.75	-1.53	2.74 mil	51.51	49.16	51.06	59.81	32.36	94.81 mil	16.51	4.84 bil			2.99	
nasdaq-com	agco	3%	$ 49.53		1.53	2,736,986	$ 51.51	$ 49.16	$ 51.06	$ 59.81	$ 32.36	94,807,000	16.57	$ 4,695,790,710			$ 2.99	
optimum	agco	-3.00%	49.53 ( 4:15 pm edt)	50.75	-1.53	2,736,986	51.51	49.16	51.06	59.81	32.36	94.81m	16.5	4.7b			3.00	
paidcontent	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
pc-quote	agco	-3.00%	49.53	50.75	-1.53	2,738,036	51.51	49.16	51.06	59.81	32.36	97,314,516	16.94667	4,819,988,000				
personal-wealth-biz	agco	-3.00%	49.53	50.75	-1.53	2,738,136	51.51	49.16	51.06	59.81	32.36		17.02			0.00	3.00	
predictwallstreet	agco	-3.00%	49.53		-1.53	2,736,986												
raymond-james	agco	-3.00	49.53	50.75	-1.53	2,736,986	51.51	49.16	49.53	59.81	32.36		15.88				3.12	
renewable-energy-world	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
screamingmedia	agco																	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	-3.00%	last trade: 49.53		change: -1.530								p/e ratio: 17.02					
smartmoney	agco	(-3.00%)	49.53	$50.75	-1.53	2,736,986	$51.51	$49.16	$51.06	$59.81	$32.36			4,840,800	0.00%	$0.01		
stocknod	agco	-2.996%	49.53 usd	50.75	-1.530	2,736,986	51.51	49.16	51.06	59.81	32.36	94,806,961						
stockpickr	agco	-3.00%	$49.53 -1.53 | -3.00%	50.61	-1.53	2.74m	51.51	49.16	51.06	59.81	32.36							
stocksmart	agco	%	$48.97	50.6		147,439	51.57	48.89										
stocktwits	agco	-2.96%	49.55		-1.51													
streetinsider-com	agco	3%	49.53	$50.75	-1.53	2,736,986	$51.51	$49.16	$51.06	$59.81	$32.36		16.51				$3.00	
thecramerreport	agco		51.06	51.03	+0.22	1941331	51.06	50.06										
thestree	agco	-3.0%	$49.53	50.61	-1.53	2736986	51.51	49.16	51.06	-59.81	32.36	9.4806961e7		4.819985897e9				
tickerspy	agco	-3.00%	$49.53	50.75	-1.53	2,736,986	51.51	49.16	51.06	59.81	32.36		17.0	4.8b	0.00%	$0.00		
tmx-quotemedia	agco	-3.00%	49.530	50.750	-1.530	2,738,136	51.510	49.160	51.060	59.810	32.360	94,806,961	17.00	4,695,788,778			3.00	
updown	agco	-3.00%	$49.53	$50.75	-$1.53	2,727,738	$51.51	$49.16	$51.06	$59.81	$32.36	94.80b	16.32	$4.82b			3.12	
wallstreetsurvivor	agco	-3.00%	49.53	50.75	-1.53	2,736,461	51.51	49.16		59.81	32.36		17.00	$5b			2.29	
yahoo-finance	agco	3.00%	49.53	50.75	1.53	2,736,986	51.51	49.16	51.06	59.81	32.36		16.51	4.70b			3.00	
ycharts-com	agco	-2.96%	49.55		-1.51					59.81	32.36		16.52	4.70b	0.00%		3.00	
zacks	agco	(-3.00%)	49.53		-1.53	vol.  2,738,036	51.51	49.16		59.81	32.36		16.96	4.84 b	0.00	0.00	3.01	
advfn	edr	-3.51	8.79	9.09	-0.32	486567	9.1	8.78										
barchart	edr	-4.25%	8.79	9.09	-0.39	486,567	9.10	8.78	9.18	9.21	6.36		23.51	$634.46 m	2.18%	$0.20	-0.72	
barrons	edr	3.51%	8.79	9.09	-0.32	486,071	9.10	8.78				57.54 million		$660.16 million	3.19%	$0.07		
bloomberg	edr	-3.513%	8.790	9.090	-0.320	486,567	9.100	8.780		9.28	6.53	72.225mil		634.860mil	3.072	0.070 regular cash	-0.110	
boston-com	edr	-4.248%	8.790 usd	9.090	-0.3900	486,567	9.100	8.780	9.180	9.280	6.530	72,225,239						
bostonmerchant	edr	-4.248%	8.790 usd	9.090	-0.3900	486,567	9.100	8.780	9.180	9.280	6.530	72,225,239						
business-insider	edr	-4.248%	8.790 usd	9.090	-0.3900	486,567	9.100	8.780	9.180	9.280	6.530	72,225,239						
chron	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
cio-com	edr	-4.25%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239		635m	3.1	0.28		
cnn-money	edr	-3.51%today&rsquo;s change	8.79data as of 4:01pm et	9.10	-0.32	486,567	9.10	8.78	9.11				nm	$634.9m	3.19%			
easystockalterts	edr	-4.29%	8.79	9.09	-0.39	486367	9.10	8.78	9.18	9.28	6.53						-0.28	
eresearch-fidelity-com	edr	-3.51%	8.7900	9.0900	-0.3200	+33.24%	9.1000	8.7800	9.1100	9.2800	6.5300	72,225,000	5.31	$663.03m	$0.070000	08/16/11		
finance-abc7-com	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
finance-abc7chicago-com	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
financial-content	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
finapps-forbes-com	edr	-3.5%	$8.79	9.09	-0.32	486,567	9.10	8.78	9.11	9.28	6.53	72 mil		635 mil	3.2	0.28	-0.70	
finviz	edr	-4.25%	8.79			486,986			9.18	-5.28%	37.27%	72.23m		663.07m		0.28	-0.28	
fool	edr	-3.51%	$8.79	$9.09	-0.32	486,567	$9.10	$8.78	$9.11	$9.28	$6.53		0.00	$634.86m	3.60%	0.28		
foxbusiness	edr		$8.79		-0.39	491,614			$9.18									
google-finance	edr	(-3.51%)	8.79	9.09	-0.32	486,567.00	9.10	8.78		9.28	6.53	71.99m		632.80m	3.19	0.07	-0.28	
howthemarketworks	edr	-4.248%	8.79	9.09	-0.39	486,367	9.1	8.78	9.18									
hpcwire	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
insidestocks	edr	-4.25%	8.79	9.09	-0.39	486567	9.10	8.78										
investopedia	edr	-4.25 %	$8.79	9.09	-0.39				9.18									
investorguide	edr																	
marketintellisearch	edr	-3.51 %	$8.79	$9.09	-0.32	547.50k	$9.10	$8.78	$9.11			72.23m	0.00	0.66b	3.05 %		-0.28	
marketwatch	edr	-3.51%	$8.79	open: 9.09	-0.32	5,543	$9.10	$8.78	$9.11	$9.28	$6.53			$660.16m	3.19%	0.07		
minyanville	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
msn-money	edr	-3.51%	8.79	9.09	-0.32	486,567	9.10	8.78	9.11	9.28	6.53	72.23 mil	-35.16	663.03 mil	3.05%	0.28	-0.73	
nasdaq-com	edr	4.25%	$ 8.79		0.39	486,567	$ 9.10	$ 8.78	$ 9.18	$ 9.28	$ 6.53	72,225,000		$ 634,857,750	3.05 %	$0.280000	$ -0.70	
optimum	edr	-4.25%	8.79 ( 4:01 pm edt)	9.09	-0.39	486,367	9.10	8.78	9.18	9.28	6.53	72.23m		634.9m	2.28	0.20	-0.26	
paidcontent	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
pc-quote	edr	-3.51%	8.79	9.09	-0.32	491,614	9.1	8.78	9.11	9.28	6.53	75,103,242	-36.68	660,158,000		0.07		
personal-wealth-biz	edr	-3.51%	8.79	9.09	-0.32	491,614	9.10	8.78	9.11	9.28	6.53				2.20	0.20	-0.681	
predictwallstreet	edr	-3.51%	8.79		-0.32	486,567												
raymond-james	edr	-3.51	8.79	9.09	-0.32	486,567	9.10	8.78	8.79	9.28	6.53						-0.28	
renewable-energy-world	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
screamingmedia	edr																	
scroli	edr	%	edr			0												
simple-stock-quotes	edr	-3.51%	last trade: 8.79		change: -0.320													
smartmoney	edr	(-3.51%)	8.79	$9.09	-0.32	486,567	$9.10	$8.78	$9.11	$9.28	$6.53			663,000	3.05%	$0.07		
stocknod	edr	-4.248%	8.790 usd	9.090	-0.3900	486,367	9.100	8.780	9.180	9.280	6.530	72,225,239						
stockpickr	edr	-4.25%	$8.79 -0.39 | -4.25%	9.09	-0.39	486.57k	9.10	8.78	9.18	9.28	6.53							
stocksmart	edr	%	$8.39	7.78		61,686	8.69	8.365										
stocktwits	edr	-4.25%	8.79		-0.39													
streetinsider-com	edr	4.25%	8.79	$9.09	-0.39	486,367	$9.10	$8.78	$9.18	$9.28	$6.53						$-0.28	
thecramerreport	edr		9.18	9.15	+0.01	422486	9.25	9.10										
thestree	edr	-4.25%	$8.79	9.09	-0.39	486567	9.1	8.78	9.18	-9.28	6.53	7.2225239e7		6.62305442e8				
tickerspy	edr	-3.51%	$8.79	9.09	-0.32	486,567	9.10	8.78	9.11	9.28	6.53		-36.7	660.1m	3.05%	$0.07		
tmx-quotemedia	edr	-3.51%	8.790	9.090	-0.320	491,614	9.100	8.780	9.110	9.280	6.530	72,225,239		634,859,851	3.050	0.070 usd	-0.70	
updown	edr	-3.51%	$8.79	$9.09	-$0.32	486,071	$9.10	$8.78	$9.11	$9.28	$6.53	72.22b		$662m			-0.68	
wallstreetsurvivor	edr	-4.25%	8.79	9.09	-0.39	486,367	9.10	8.78		9.28	6.53			$663m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	3.51%	8.79	9.09	0.32	486,986	9.10	8.78	9.11	9.21	6.20			634.86m	3.10%	0.28	-0.68	
ycharts-com	edr	-4.25%	8.79		-0.39					9.28	6.53			634.46m	3.24%		-0.72	
zacks	edr	(-3.51%)	8.79		-0.32	vol.  486,567	9.10	8.78		9.28	6.53		23.54	663.03 m	2.18	0.20	.39	
advfn	abcb	-0.69	10.05	10.1	-0.07	88362	10.14	10.01										
barchart	abcb	-0.69%	10.05	10.10	-0.07	173,402	10.14	10.01	10.12	11.20	7.75		201.60	$238.89 m			-0.21	
barrons	abcb	0.69%	10.05	10.10	-0.07	88,362	10.14	10.01				21.97 million		$240.08 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	-0.692%	10.050	10.100	-0.070	88,362	10.140	10.010		11.20	7.75	23.766mil		238.849mil			-0.130	
boston-com	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
bostonmerchant	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
business-insider	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
chron	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
cio-com	abcb	-0.69%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044	125.62	239m				
cnn-money	abcb	-0.69%	10.05	10.10	-0.07	88,362	10.14	10.01	10.12				nm	$238.8m				
easystockalterts	abcb	-0.69%	10.05	10.10	-0.07	88362	10.14	10.01	10.12	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	-0.69%	10.0500	10.1000	-0.0700	+5.42%	10.1400	10.0100	10.1200	11.2000	7.7500	23,766,000	37.98	$240.51m				
finance-abc7-com	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
financial-content	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	-0.7%	$10.05	10.10	-0.07	88,362	10.14	10.01	10.12	11.20	7.75	24 mil	201.0	239 mil	0.0	0.00	0.05	
finviz	abcb	-0.69%	10.05			88,362			10.12	-10.27%	29.68%	23.77m		240.55m		0.19	-0.20	
fool	abcb	-0.69%	$10.05	$10.10	-0.07	84,730	$10.14	$10.01	$10.12	$11.20	$7.75		126.00	$238.85m	2.20%	0.20		
foxbusiness	abcb		$10.05		-0.07	89,150			$10.12									
google-finance	abcb	(-0.69%)	10.05	10.10	-0.07	88,362.00	10.14	10.01		11.20	7.75	23.77m	192.86	238.85m			0.05	
howthemarketworks	abcb	-0.692%	10.05	10.1	-0.07	84,730	10.14	10.01	10.12									
hpcwire	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
insidestocks	abcb	-0.69%	10.05	10.10	-0.07	89150	10.14	10.01										
investopedia	abcb	-0.69 %	$10.05	10.10	-0.07				10.12									
investorguide	abcb	-0.69%	10.05	10.10	-0.07		10.14	10.01		11.20	7.75			238.8m			-0.20	
marketintellisearch	abcb	-0.69 %	$10.05	$10.10	-0.07	32.80k	$10.14	$10.01	$10.12			23.77m	0.00	0.24b	1.92 %		-0.20	
marketwatch	abcb	-0.69%	$10.05	open: 10.10	-0.07	3,632	$10.14	$10.01	$10.12	$11.20	$7.75			$240.09m				
minyanville	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
msn-money	abcb	-0.69%	10.05	10.10	-0.07	88,362	10.14	10.01	10.12	11.20	7.75	23.77 mil	100.50	240.51 mil			0.05	
nasdaq-com	abcb	0.69%	$ 10.05	$ 10.10	0.07	88,362	$ 10.14	$ 10.01	$ 10.12	$ 11.20	$ 7.75	23,766,000	201	$ 238,848,300			$ 0.05	
optimum	abcb	-0.69%	10.05 ( 4:30 pm edt)	10.10	-0.07	88,362	10.14	10.01	10.12	11.20	7.75	23.77m	125.6	238.8m	1.99	0.20	0.08	
paidcontent	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
pc-quote	abcb	-0.69%	10.05	10.1	-0.07	88,362	10.14	10.01	10.12	11.20	7.75	23,836,945	100.8	239,561,000		0.04863		
personal-wealth-biz	abcb	-0.69%	10.05	10.10	-0.07	89,150	10.14	10.01	10.12	11.20	7.75					0.00	-0.20	
predictwallstreet	abcb	-0.69%	10.05		-0.07	88,362												
raymond-james	abcb	-0.69	10.05	10.10	-0.07	88,362	10.14	10.01	10.05	11.20	7.75		201.00				0.05	
renewable-energy-world	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
screamingmedia	abcb																	
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	-0.69%	last trade: 10.05		change: -0.070													
smartmoney	abcb	(-0.69%)	10.05	$10.10	-0.07	88,362	$10.14	$10.01	$10.12	$11.20	$7.75			240,500	0.00%	$0.05		
stocknod	abcb	-0.6917%	10.05 usd	10.10	-0.0700	88,362	10.14	10.01	10.12	11.20	7.750	23,766,044						
stockpickr	abcb	-0.69%	$10.05 -0.07 | -0.69%	10.10	-0.07	88.36k	10.14	10.01	10.12	11.20	7.75							
stocksmart	abcb	%	$8.72	10.75		3,461	9.185	8.72										
stocktwits	abcb	-0.59%	10.06		-0.06													
streetinsider-com	abcb	0.69%	10.05	$10.10	-0.07	88,362	$10.14	$10.01	$10.12	$11.20	$7.75						$-0.18	
thecramerreport	abcb		10.12	9.98	+0.04	66389	10.29	9.90										
thestree	abcb	-0.69%	$10.05	10.1	-0.07	88362	10.14	10.01	10.12	-11.2	7.75	2.3766044e7		2.39561724e8				
tickerspy	abcb	-0.69%	$10.05	10.10	-0.07	88,362	10.14	10.01	10.12	11.20	7.75		101.2	240.5m	0.00%	$0.05		
tmx-quotemedia	abcb	-0.69%	10.050	10.100	-0.070	89,150	10.140	10.010	10.120	11.200	7.750	23,766,044	126.50	238,848,742			0.08	
updown	abcb	-0.69%	$10.05	$10.10	-$0.07	84,730	$10.14	$10.01	$10.12	$11.20	$7.75	23.76b		$240m			-0.18	
wallstreetsurvivor	abcb	-0.69%	10.05	10.10	-0.07	84,730	10.14	10.01		11.20	7.75		126.50	$241m			-0.35	
yahoo-finance	abcb	0.69%	10.05	10.10	0.07	88,362	10.14	10.01	10.12	11.20	7.75			238.85m			-0.20	
ycharts-com	abcb	-0.59%	10.06		-0.06					11.20	7.75			239.13m	0.00%		-0.16	
zacks	abcb	(-0.69%)	10.05		-0.07	vol.  88,362	10.14	10.01		11.20	7.75		202.4	240.51 m	0.00	0.00	.05	
advfn	gsat	-2.68	1.09	1.12	-0.03	404869	1.15	1.09										
barchart	gsat	-2.68%	1.09	1.12	-0.03	482,914	1.15	1.09	1.12	1.95	1.00		0.00	$316.84 m			-0.24	
barrons	gsat	1.79%	1.10	1.12	-0.02	301,092	1.15	1.09				285.32 million		$374.83 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	-2.679%	1.090	1.120	-0.030	404,869	1.150	1.090		1.95	1.00	292.503mil		339.839mil			-0.210	
boston-com	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,869	1.150	1.090	1.120	1.950	1.000	293,084,614						
bostonmerchant	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,869	1.150	1.090	1.120	1.950	1.000	293,084,614						
business-insider	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,869	1.150	1.090	1.120	1.950	1.000	293,084,614						
chron	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,869	1.150	1.090	1.120	1.950	1.000	293,084,614						
cio-com	gsat	-2.68%	1.090 usd	1.120	-0.0300	404,869	1.150	1.090	1.120	1.950	1.000	293,084,614		319m				
cnn-money	gsat	-2.68%	1.09	1.15	-0.03	389,237	1.15	1.09	1.12				nm	$319.5m				
easystockalterts	gsat	-2.68%	1.09	1.12	-0.03	404869	1.15	1.09	1.12	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	-2.68%	1.0900	1.1200	-0.0300	-35.26%	1.1500	1.0900	1.1200	1.9500	1.0000	292,503,000	19.99	$327.60m				
finance-abc7-com	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,069	1.150	1.090	1.120	1.950	1.000	293,084,614						
finance-abc7chicago-com	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,069	1.150	1.090	1.120	1.950	1.000	293,084,614						
financial-content	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,069	1.150	1.090	1.120	1.950	1.000	293,084,614						
finapps-forbes-com	gsat	-2.7%	$1.09	1.12	-0.03	404,869	1.15	1.09	1.12	1.95	1.00	293 mil		319 mil	0.0	0.00		
finviz	gsat	-2.68%	1.09			396,806			1.12	-44.10%	9.00%	292.50m		327.60m			-0.24	
fool	gsat	-2.68%	$1.09	$1.12	-0.03	387,937	$1.15	$1.09	$1.12	$1.95	$1.00		0.00	$339.84m				
foxbusiness	gsat		$1.09		-0.03	404,969			$1.12									
google-finance	gsat	(-2.68%)	1.09	1.12	-0.03	404,869.00	1.15	1.09		1.95	1.00	312.36m		340.47m			-0.24	
howthemarketworks	gsat	-2.679%	1.09	1.12	-0.03	387,137	1.15	1.09	1.12									
hpcwire	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,869	1.150	1.090	1.120	1.950	1.000	293,084,614						
insidestocks	gsat	-2.68%	1.09	1.12	-0.03	404969	1.15	1.09										
investopedia	gsat	-2.68 %	$1.09	1.12	-0.03				1.12									
investorguide	gsat	-2.68%	1.09	1.12	-0.03		1.15	1.09		1.95	1.00			339.8m			-0.231	
marketintellisearch	gsat	-1.79 %	$1.10	$1.12	-0.02	98.20k	$1.15	$1.09	$1.12			292.50m	0.00	0.33b	0.0 %		-0.24	
marketwatch	gsat	-2.68%	$1.09	open: 1.12	-0.03	16,932	$1.15	$1.09	$1.12	$1.95	$1.00			$374.83m				
minyanville	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,069	1.150	1.090	1.120	1.950	1.000	293,084,614						
msn-money	gsat	-2.68%	1.09	1.12	-0.03	404,869	1.15	1.09	1.12	1.95	1.00	292.50 mil	-3.21	327.6 mil			-0.24	
nasdaq-com	gsat	2.68%	$ 1.09	$ 1.12	0.03	404,869	$ 1.15	$ 1.09	$ 1.12	$ 1.95	$ 1	292,503,000		$ 318,828,270			$ -0.24	
optimum	gsat	-2.68%	1.09 ( 4:00 pm edt)	1.12	-0.03	388,437	1.15	1.09	1.12	1.95	1.00	293.08m		319.5m			-0.24	
paidcontent	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,069	1.150	1.090	1.120	1.950	1.000	293,084,614						
pc-quote	gsat	-2.68%	1.09	1.12	-0.03	404,869	1.15	1.09	1.12	1.95	1.00	311,906,972	-3.41176	339,979,000				
personal-wealth-biz	gsat	-2.68%	1.09	1.12	-0.03	404,969	1.15	1.09	1.12	1.95	1.00					0.00	-0.231	
predictwallstreet	gsat	-2.68%	1.09		-0.03	404,869												
raymond-james	gsat	-2.68	1.09	1.12	-0.03	404,869	1.15	1.09	1.09	1.95	1.00						-0.23	
renewable-energy-world	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,069	1.150	1.090	1.120	1.950	1.000	293,084,614						
screamingmedia	gsat																	
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	-2.68%	last trade: 1.09		change: -0.030													
smartmoney	gsat	(-2.68%)	1.09	$1.12	-0.03	404,869	$1.15	$1.09	$1.12	$1.95	$1.00			328,300	0.00%	$0.00		
stocknod	gsat	-2.679%	1.090 usd	1.120	-0.0300	404,069	1.150	1.090	1.120	1.950	1.000	293,084,614						
stockpickr	gsat	-2.68%	$1.09 -0.03 | -2.68%	1.12	-0.03	404.87k	1.15	1.09	1.12	1.95	1.00							
stocksmart	gsat	%	$1.15	1.43		7,166	1.19	1.14										
stocktwits	gsat	-1.79%	1.10		-0.02													
streetinsider-com	gsat	2.68%	1.09	$1.12	-0.03	388,437	$1.15	$1.09	$1.12	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.12	1.20	-0.04	267599	1.20	1.11										
thestree	gsat	-2.68%	$1.09	1.12	-0.03	404869	1.15	1.09	1.12	-1.95	1.0	3.11778755e8		3.39978152e8				
tickerspy	gsat	-2.68%	$1.09	1.12	-0.03	389,237	1.15	1.09	1.12	1.95	1.00		-3.3	348.8m	0.00%	$0.00		
tmx-quotemedia	gsat	-2.68%	1.090	1.120	-0.030	404,969	1.150	1.090	1.120	1.950	1.000	311,778,755		339,838,843			-0.24	
updown	gsat	-2.68%	$1.09	$1.12	-$0.03	387,937	$1.15	$1.09	$1.12	$1.95	$1.00	311.77b		$362m			-0.24	
wallstreetsurvivor	gsat	-2.68%	1.09	1.12	-0.03	387,137	1.15	1.09		1.95	1.00			$328m			-0.34	
yahoo-finance	gsat	2.68%	1.09	1.12	0.03	403,951	1.15	1.09	1.12	1.95	1.00			339.84m			-0.23	
ycharts-com	gsat	-2.68%	1.09		-0.03					1.95	1.00			316.84m	0.00%		-0.23	
zacks	gsat	(-2.68%)	1.09		-0.03	vol.  404,869	1.15	1.09		1.95	1.00			328.26 m	0.00	0.00	-.24	
advfn	dhil	-3.53	76.69	77.81	-2.81	19050	78.59	76.19										
barchart	dhil	-3.53%	76.69	77.81	-2.81	30,410	78.59	76.19	79.50	84.96	42.78		17.05	$222.40 m			+4.78	
barrons	dhil	3.53%	76.69	77.81	-2.81	18,950	78.59	76.19				2.77 million		$240.40 million		$13		
bloomberg	dhil	-3.535%	76.690	77.810	-2.810	19,050	78.590	76.190		84.96	42.78	2.902mil	16.044	222.537mil	16.951	13.000 special cash	4.780	
boston-com	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
bostonmerchant	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
business-insider	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
chron	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
cio-com	dhil	-3.53%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769	16.04	223m				
cnn-money	dhil	-3.53%	76.69	78.59	-2.81	19,050	78.59	76.19	79.50				16.0	$222.6m	13.04%			
easystockalterts	dhil	-3.61%	76.69	77.81	-2.81	19050	78.59	76.19	79.50	86.15	50.52		16.04				4.78	
eresearch-fidelity-com	dhil	-3.53%	76.6900	77.8100	-2.8100	+37.45%	78.5900	76.1900	79.5000	86.1500	50.5200	2,902,000	7.29	$230.71m				
finance-abc7-com	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
financial-content	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	-3.5%	$76.69	77.81	-2.81	19,050	78.59	76.19	79.50	86.15	50.52	3 mil		223 mil	0.0	0.00		
finviz	dhil	-3.53%	76.69			19,050			79.50	-10.98%	51.80%	2.90m	16.67	230.55m			4.77	
fool	dhil	-3.53%	$76.69	$77.81	-2.81	19,050	$78.59	$76.19	$79.50	$86.15	$50.52		17.00	$222.54m	14.00%	10.00		
foxbusiness	dhil		$76.69		-2.81	19,432			$79.50									
google-finance	dhil	(-3.53%)	76.69	77.81	-2.81	19,050.00	78.59	76.19		86.15	50.52	2.90m	16.07	222.54m	null	null	4.77	
howthemarketworks	dhil	-3.535%	76.69	77.81	-2.81	19,050	78.59	76.19	79.5									
hpcwire	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
insidestocks	dhil	-3.53%	76.69	77.81	-2.81	27562	78.59	76.19										
investopedia	dhil	-3.53 %	$76.69	77.81	-2.81				79.50									
investorguide	dhil	-3.53%	76.69	77.81	-2.81		78.59	76.19		86.15	50.52		16.64	222.5m			4.779	
marketintellisearch	dhil	-3.53 %	$76.69	$77.81	-2.81	20.70k	$78.59	$76.19	$79.50			2.90m	16.67	0.23b	0.0 %		4.77	
marketwatch	dhil	-3.53%	$76.69	open: 77.81	-2.81	482	$78.59	$76.19	$79.50	$86.15	$50.52		16.29	$240.40m		13.00	4.71	
minyanville	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
msn-money	dhil	-3.53%	76.69	77.81	-2.81	19,050	78.59	76.19	79.50	86.15	50.52	2.90 mil	16.04	230.69 mil			4.77	
nasdaq-com	dhil	3.53%	$ 76.69	$ 77.81	2.81	19,050	$ 78.59	$ 76.19	$ 79.50	$ 86.15	$ 50.52	2,902,000	16.04	$ 222,554,380			$ 4.78	
optimum	dhil	-3.53%	76.69 ( 4:00 pm edt)	77.81	-2.81	19,050	78.59	76.19	79.50	86.15	50.52	2.90m	16.0	222.5m	13.04	10.00	4.78	
paidcontent	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
pc-quote	dhil	-3.53%	76.69	77.81	-2.81	19,263	78.59	76.19	79.5	86.15	50.52	3,083,257	17.04603	236,455,000		13.0		
personal-wealth-biz	dhil	-3.53%	76.69	77.81	-2.81	19,432	78.59	76.19	79.50	86.15	50.52		16.64			0.00	4.779	
predictwallstreet	dhil	-3.53%	76.69		-2.81	19,050												
raymond-james	dhil	-3.53	76.69	77.81	-2.81	19,050	78.59	76.19	76.69	86.15	50.52		16.04				4.78	
renewable-energy-world	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
screamingmedia	dhil																	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	-3.53%	last trade: 76.69		change: -2.810								p/e ratio: 16.64					
smartmoney	dhil	(-3.53%)	76.69	$77.81	-2.81	19,050	$78.59	$76.19	$79.50	$86.15	$50.52			230,700	0.00%	$13.00		
stocknod	dhil	-3.535%	76.69 usd	77.81	-2.810	19,050	78.59	76.19	79.50	86.15	50.52	2,901,769						
stockpickr	dhil	-3.53%	$76.69 -2.81 | -3.53%	77.81	-2.81	19.05k	78.59	76.19	79.50	86.15	50.52							
stocksmart	dhil	%	$79	72.36		437	80.55	79										
stocktwits	dhil	-3.46%	76.75		-2.75													
streetinsider-com	dhil	3.53%	76.69	$77.81	-2.81	19,050	$78.59	$76.19	$79.50	$86.15	$50.52		16.04				$4.78	
thecramerreport	dhil		79.50	80.91	-1.98	9012	81.37	78.68										
thestree	dhil	-3.53%	$76.69	77.81	-2.81	19050	78.59	76.19	79.5	-86.15	50.52	2901769.0		2.36436138e8				
tickerspy	dhil	-3.53%	$76.69	77.81	-2.81	18,950	78.59	76.19	79.50	86.15	50.52		16.6	230.4m	0.00%	$13.00		
tmx-quotemedia	dhil	-3.53%	76.690	77.810	-2.810	19,432	78.590	76.190	79.500	86.150	50.520	2,901,769	16.60	222,536,665			4.78	
updown	dhil	-3.53%	$76.69	$77.81	-$2.81	18,950	$78.59	$76.19	$79.50	$86.15	$50.52	2.90b	17.05	$236m			4.78	
wallstreetsurvivor	dhil	-3.53%	76.69	77.81	-2.81	19,050	78.59	76.19		86.15	50.52		16.60	$231m		13.00 -	4.48	
yahoo-finance	dhil	3.53%	76.69	77.81	2.81	19,050	78.59	76.19	79.50	86.15	50.52		16.05	222.48m			4.78	
ycharts-com	dhil	-3.46%	76.75		-2.75					86.15	50.52		16.06	222.57m	0.00%		4.78	
zacks	dhil	(-3.53%)	76.69		-2.81	vol.  19,050	78.59	76.19		86.15	50.52		16.63	230.71 m	0.00	0.00	4.78	
advfn	alc	-4.28	15.42	16.05	-0.69	102303	16.21	15.28										
barchart	alc	-4.28%	15.42	16.05	-0.69	102,303	16.21	15.28	16.11	19.50	13.00		19.55	$353.73 m	0.31%	$0.05	+0.77	
barrons	alc	4.28%	15.42	16.05	-0.69	100,938	16.21	15.28				23.41 million		$349.52 million		$0.1		
bloomberg	alc	-4.283%	15.420	16.050	-0.690	102,303	16.210	15.280		19.61	13.08	19.999mil	18.357	331.855mil	0.649	0.100 regular cash	0.840	
boston-com	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
bostonmerchant	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
business-insider	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
chron	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
cio-com	alc	-4.28%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278	20.03	308m	0.3	0.05		
cnn-money	alc	-4.28%today&rsquo;s change	15.42data as of 4:00pm et	16.05	-0.69	100,938	16.21	15.28	16.11				20.0	$308.4m	2.59%			
easystockalterts	alc	-4.30%	15.42	16.05	-0.69	102303	16.21	15.28	16.11	39.22	15.73		20.03				0.77	
eresearch-fidelity-com	alc	-4.28%	15.4200	16.0500	-0.6900	+2.16%	16.2100	15.2800	16.1100	19.6100	13.0750	22,933,000	9.78	$369.45m	$0.100000	06/15/11		
finance-abc7-com	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
finance-abc7chicago-com	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
financial-content	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
finapps-forbes-com	alc	-4.3%	$15.42	16.05	-0.69	102,303	16.21	15.28	16.11	19.61	13.07	23 mil	20.2	354 mil	2.6	0.40	0.76	
finviz	alc	-4.28%	15.42			102,303			16.11	-20.91%	18.63%	22.93m	20.03	353.58m		0.40	0.77	
fool	alc	-4.28%	$15.42	$16.05	-0.69	102,303	$16.21	$15.28	$16.11	$19.61	$13.07		21.00	$331.01m		0.40		
foxbusiness	alc		$15.42		-0.69	103,535			$16.11									
google-finance	alc	(-4.28%)	15.42	16.05	-0.69	102,303.00	16.21	15.28		19.61	13.07	21.58m	20.13	332.71m	2.59	0.10	0.77	
howthemarketworks	alc	-4.283%	15.42	16.05	-0.69	100,938	16.21	15.28	16.11									
hpcwire	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
insidestocks	alc	-4.28%	15.42	16.05	-0.69	100938	16.21	15.28					price earnings ratio: 18.80					
investopedia	alc	-4.28 %	$15.42	16.05	-0.69				16.11									
investorguide	alc	-4.28%	15.42	16.05	-0.69		16.21	15.28		19.61	13.075		20.87	357.0m			0.772	
marketintellisearch	alc	-4.28 %	$15.42	$16.05	-0.69	37.00k	$16.21	$15.28	$16.11			22.93m	20.92	0.37b	2.48 %		0.77	
marketwatch	alc	-4.28%	$15.42	open: 16.05	-0.69	1,365	$16.21	$15.28	$16.11	$39.22	$15.28		20.08	$349.52m		0.10	0.77	
minyanville	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
msn-money	alc	-4.28%	15.42	16.05	-0.69	102,303	16.21	15.28	16.11	19.61	13.08	22.93 mil	20.16	369.46 mil	2.48%	0.40	0.77	
nasdaq-com	alc	4.28%	$ 15.42		0.69	102,303	$ 16.21	$ 15.28	$ 16.11	$ 19.61	$ 13.075	20,006,000	20.16	$ 308,492,520			$ 0.77	
optimum	alc	-4.28%	15.42 ( 4:15 pm edt)	16.05	-0.69	102,303	16.21	15.28	16.11	39.22	15.73	20.00m	20.0	308.4m			0.77	
paidcontent	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
pc-quote	alc	-4.28%	15.42	16.05	-0.69	102,303	16.21	15.28	16.11	19.61	13.08	20,791,180	21.09211	320,600,000		0.1		
personal-wealth-biz	alc	-4.28%	15.42	16.05	-0.69	103,535	16.21	15.28	16.11	19.61	13.075		20.87		0.62	0.10	0.772	
predictwallstreet	alc	-4.28%	15.42		-0.69	102,303												
raymond-james	alc	-4.28	15.42	16.05	-0.69	102,303	16.21	15.28	15.42	19.61	13.08		9.89				1.56	
renewable-energy-world	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
screamingmedia	alc																	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-4.28%	last trade: 15.42		change: -0.690								p/e ratio: 20.87					
smartmoney	alc	(-4.28%)	15.42	$16.05	-0.69	102,303	$16.21	$15.28	$16.11	$19.61	$13.08			322,200	0.31%	$0.05		
stocknod	alc	-4.283%	15.42 usd	16.05	-0.6900	102,303	16.21	15.28	16.11	39.22	15.73	19,999,278						
stockpickr	alc	-4.28%	$15.42 -0.69 | -4.28%	16.05	-0.69	102.30k	16.21	15.28	16.11	19.61	13.08							
stocksmart	alc	%	$32.5	33.25		3,328	33.03	32.48										
stocktwits	alc	-4.34%	15.41		-0.70													
streetinsider-com	alc	4.28%	15.42	$16.05	-0.69	102,303	$16.21	$15.28	$16.11	$39.22	$15.73		20.03				$0.77	
thecramerreport	alc		16.11	16.05	+0.08	32172	16.18	15.93										
thestree	alc	-4.28%	$15.42	16.05	-0.69	102303	16.21	15.28	16.11	-19.61	13.08	2.1466371e7		3.20588426e8				
tickerspy	alc	-4.28%	$15.42	16.05	-0.69	102,303	16.21	15.28	16.11	19.61	13.07		21.2	345.7m	2.48%	$0.10		
tmx-quotemedia	alc	-4.28%	15.420	16.050	-0.690	103,535	16.210	15.280	16.110	19.610	13.075	21,466,371	21.10	331,011,441	2.483	0.100 usd	0.77	
updown	alc	-4.28%	$15.42	$16.05	-$0.69	100,938	$16.21	$15.28	$16.11	$19.61	$13.08	21.46b	20.64	$344m				
wallstreetsurvivor	alc	-4.28%	15.42	16.05	-0.69	100,938	16.21	15.28		19.61	13.08		21.10	$322m	0.30%		0.71	
yahoo-finance	alc	4.28%	15.42	16.05	0.69	102,303	16.21	15.28	16.11	19.61	13.08		19.97	357.02m	0.30%	0.05	0.77	
ycharts-com	alc	-4.35%	15.41		-0.70					19.61	13.07		20.14	353.51m	0.31%		0.77	
zacks	alc	(-4.28%)	15.42		-0.69	vol.  102,303	16.21	15.28		19.61	13.08		19.65	369.43 m	0.31	0.05	.82	
advfn	ba	0.68	70.64	71.73	0.48	9415303	73.2	70.53										
barchart	ba	+0.68%	70.64	71.73	+0.48	8,477,269	73.20	70.53	70.16	80.23	58.47		17.69	$52.07 b	2.36%	$1.68	+4.52	
barrons	ba	0.68%	70.64	71.73	+0.48	9.398m	73.20	70.53				744.30 million		$53.65 billion	2.38%	$0.42		
bloomberg	ba	0.684%	70.640	71.730	0.480	9,125,382	73.200	70.530		80.65	59.48	741.092mil	16.700	52,513.750mil	2.381	0.420 regular cash	4.230	
boston-com	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
bostonmerchant	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
business-insider	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
chron	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
cio-com	ba	+0.68%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839	15.59	52b	2.3	1.68		
cnn-money	ba	+0.68%today&rsquo;s change	70.64data as of 4:00pm et	71.73	+0.48	9,415,103	73.20	70.53	70.16				15.6	$52.2b	2.38%			
easystockalterts	ba	0.67%	70.64	71.73	+0.48	9395983	73.20	70.53	70.16	80.42	59.48		15.59				4.53	
eresearch-fidelity-com	ba	0.68%	70.6400	71.7300	0.4800	+1.90%	73.2000	70.5300	70.1600	80.6500	59.4800	738,275,000	1.67	$51.80b	$0.420000	09/02/11		
finance-abc7-com	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
financial-content	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
finapps-forbes-com	ba	0.7%	$70.64	71.73	0.48	9,415,800	73.20	70.53	70.16	80.65	59.48	738 mil	15.0	52 bil	2.4	1.68	4.71	
finviz	ba	0.68%	70.64			9,394,161			70.16	-11.95%	20.81%	738.27m	15.49	51.80b		1.68	4.53	
fool	ba	+0.88%	$70.78	$71.73	0.62	8,773,345	$73.20	$70.53	$70.16	$80.65	$59.48		15.80	$52.26b	2.70%	1.68		
foxbusiness	ba		$70.64		+0.48	9,415,303			$70.16									
google-finance	ba	(0.67%)	70.63	71.73	+0.47	9.42m	73.20	70.53		80.65	59.48	738.27m	15.58	52.14b	2.38	0.42	4.53	
howthemarketworks	ba	0.727%	70.67	71.73	0.51	9,290,444	73.2	70.53	70.16									
hpcwire	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
insidestocks	ba	+1.03%	70.88	71.73	+0.72	7938488	73.20	70.53					price earnings ratio: 15.68					
investopedia	ba	+1.07 %	$70.91	71.73	+0.75				70.16									
investorguide	ba	+0.68%	70.64	71.73	+0.48		73.20	70.53		80.65	59.48		15.50	52.152b			4.527	
marketintellisearch	ba	0.67 %	$70.63	$71.73	0.47	9610.70k	$73.20	$70.53	$70.16			738.27m	15.49	51.80b	2.39 %		4.53	
marketwatch	ba	+0.68%	$70.63	open: 71.73	+0.48	44,686	$73.20	$70.53	$70.16	$80.65	$59.48		15.67	$53.65b	2.38%	0.42	4.51	
minyanville	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
msn-money	ba	+0.68%	70.64	71.73	+0.48	9.42 mil	73.20	70.53	70.16	80.65	59.48	738.27 mil	15.56	51.8 bil	2.39%	1.68	4.52	
nasdaq-com	ba	1.03%	$ 70.88		0.72	8,971,406	$ 73.20	$ 70.53	$ 70.16	$ 80.65	$ 59.48	738,275,000	15.68	$ 52,328,932,000	2.39 %	$1.680000	$ 4.52	
optimum	ba	+1.01%	70.87 ( 3:57 pm edt)	71.73	+0.71	9,060,161	73.20	70.53	70.16	80.42	59.48	738.27m	15.6	52.3b	2.37	1.68	4.53	
paidcontent	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
pc-quote	ba	0.67%	70.63	71.73	0.47	9,747,479	73.2	70.53	70.16	80.65	59.48	745,382,840	15.70705	52,646,390,000		0.42		
personal-wealth-biz	ba	+0.67%	70.63	71.73		9,682,813	73.20	70.53	70.16	80.65	59.48		15.50		2.39	1.68	4.527	
predictwallstreet	ba	+3.34%	72.50		+2.34	5,717,652												
raymond-james	ba	0.68	70.64	71.73	0.48	9,415,303	73.20	70.53	70.64	80.65	59.48		15.49				4.56	
renewable-energy-world	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
screamingmedia	ba																	
scroli	ba	0.67%	ba 70.63	71.73	0.47	8,633,504	73.20	70.53	70.16	80.65	59.48		15.58				4.53	
simple-stock-quotes	ba	+0.98%	last trade: 70.85		change: 0.690								p/e ratio: 15.5					
smartmoney	ba	(0.68%)	70.64	$71.73	0.48	9,415,303	$73.20	$70.53	$70.16	$80.65	$59.48			51,797,400	2.39%	$0.42		
stocknod	ba	+0.6842%	70.64 usd	71.73	+0.4800	9,399,209	73.20	70.53	70.16	80.42	59.48	738,274,839						
stockpickr	ba	1.08%	$70.92 0.76 | 1.08%	71.73	0.76	9.02m	73.20	70.53	70.16	80.65	59.48							
stocksmart	ba	%	$75.405	64.9		470,982	78.07	75.29										
stocktwits	ba	0.77%	70.70		+0.54													
streetinsider-com	ba	0.68%	70.64	$71.73	+0.48	9,395,983	$73.20	$70.53	$70.16	$80.42	$59.48		15.59				$4.53	
thecramerreport	ba		70.16	71.38	-1.15	6864456	71.439	69.86										
thestree	ba	1.08%	$70.92	71.73	0.76	9019651	73.2	70.53	70.16	-80.65	59.48	7.38274839e8		5.2646378769e10				
tickerspy	ba	0.93%	$70.81	71.73	+0.65	9,104,220	73.20	70.53	70.16	80.65	59.48		15.5	51.7b	2.39%	$0.42		
tmx-quotemedia	ba	0.67%	70.630	71.730	0.470	9,703,955	73.200	70.530	70.160	80.650	59.480	738,274,839	15.50	52,144,351,879	2.395	0.420 usd	4.52	
updown	ba	0.68%	$70.64	$71.73	$0.48	9,413,903	$73.20	$70.53	$70.16	$80.65	$59.48	738.27b	15.64	$52.64b			4.56	
wallstreetsurvivor	ba	0.73%	70.67	71.73	0.51	9,290,444	73.20	70.53		80.65	59.48		15.50	$52b	2.40%	1.68 -	4.45	
yahoo-finance	ba	0.68%	70.64	71.73	0.48	9,394,161	73.20	70.53	70.16	80.65	59.48		15.60	52.15b	2.30%	1.68	4.53	
ycharts-com	ba	+0.77%	70.70		+0.54					80.65	59.48		15.61	52.11b	2.38%		4.53	
zacks	ba	(0.68%)	70.64		0.48	vol.  9,414,755	73.20	70.53		80.65	59.48		17.41	51.80 b	2.39	1.68	4.03	
advfn	vlgea	-1.05	27.4	27.78	-0.29	11199	27.78	27.17										
barchart	vlgea	-1.05%	27.40	27.78	-0.29	21,309	27.78	27.17	27.69	33.79	24.25		14.85	$368.26 m	1.45%	$0.40	+1.56	
barrons	vlgea	1.05%	27.40	27.78	-0.29	10,992	27.78	27.17				26.76 million		$204.24 million	1.46%	$0.1		
bloomberg	vlgea	-1.047%	27.400	27.780	-0.290	11,199	27.780	27.170		33.99	24.52	7.302mil	13.700	368.336mil	6.204	0.100 regular cash	2.000	
boston-com	vlgea	-1.047%	27.40 usd	27.78	-0.2900	11,199	27.78	27.17	27.69	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-1.047%	27.40 usd	27.78	-0.2900	11,199	27.78	27.17	27.69	33.99	24.52	7,301,810						
business-insider	vlgea	-1.047%	27.40 usd	27.78	-0.2900	11,199	27.78	27.17	27.69	33.99	24.52	7,301,810						
chron	vlgea	-1.047%	27.40 usd	27.78	-0.2900	11,199	27.78	27.17	27.69	33.99	24.52	7,301,810						
cio-com	vlgea	-1.05%	27.40 usd	27.78	-0.2900	11,199	27.78	27.17	27.69	33.99	24.52	7,301,810	29.15	200m	1.4	0.4		
cnn-money	vlgea	-1.05%	27.40	27.65	-0.29	10,992	27.78	27.17	27.69				29.1	$200.1m	1.46%			
easystockalterts	vlgea	-1.04%	27.40	27.78	-0.29	11199	27.78	27.17	27.69	33.99	24.52		29.15				0.94	
eresearch-fidelity-com	vlgea	-1.05%	27.4000	27.7800	-0.2900	+0.51%	27.7800	27.1700	27.6900	33.9900	24.5200	13,678,000	8.73	$378.74m	$0.100000	07/22/11		
finance-abc7-com	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
financial-content	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	-1.0%	$27.40	27.78	-0.29	10,992	27.78	27.17	27.69	33.99	24.52	7 mil	14.5	200 mil	1.5	0.40	1.89	
finviz	vlgea	-1.05%	27.40			10,992			27.69	-18.80%	13.15%	13.42m	19.03	367.71m		0.40	1.44	
fool	vlgea	-1.05%	$27.40	$27.78	-0.29	10,992	$27.78	$27.17	$27.69	$33.99	$24.52		29.40	$374.78m	3.80%	0.40		
foxbusiness	vlgea		$27.40		-0.29	11,199			$27.69									
google-finance	vlgea	(-1.05%)	27.40	27.78	-0.29	10,992.00	27.78	27.17		33.99	24.52	13.68m	18.99	374.78m	1.46	0.10	1.44	
howthemarketworks	vlgea	-1.047%	27.4	27.78	-0.29	9,836	27.78	27.17	27.69									
hpcwire	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
insidestocks	vlgea	-1.05%	27.40	27.78	-0.29	10900	27.78	27.17										
investopedia	vlgea	-1.05 %	$27.40	27.78	-0.29				27.69									
investorguide	vlgea	-1.05%	27.40	27.78	-0.29		27.78	27.17		33.99	24.52		17.88	374.8m			1.549	
marketintellisearch	vlgea	-1.05 %	$27.40	$27.78	-0.29	1.60k	$27.78	$27.17	$27.69			13.42m	19.23	0.37b	1.44 %		1.44	
marketwatch	vlgea	-1.05%	$27.40	open: 27.78	-0.29	1,163	$27.78	$27.17	$27.69	$33.99	$24.52		17.37	$204.24m	1.46%	0.10	1.58	
minyanville	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
msn-money	vlgea	-1.05%	27.40	27.78	-0.29	10,992	27.78	27.17	27.69	33.99	24.52	20.05 mil	17.68	378.75 mil	1.44%	0.40	1.44	
nasdaq-com	vlgea	1.05%	$ 27.40	$ 27.78	0.29	10,992	$ 27.78	$ 27.17	$ 27.69	$ 33.99	$ 24.52	7,067,000	17.56	$ 193,635,800	1.44 %	$0.400000	$ 1.56	
optimum	vlgea	-1.05%	27.40 ( 4:30 pm edt)	27.78	-0.29	10,992	27.78	27.17	27.69	33.99	24.52	7.30m	29.1	200.1m	1.46	0.40	0.94	
paidcontent	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
pc-quote	vlgea	-1.05%	27.4	27.78	-0.29	11,199	27.78	27.17	27.69	33.99	24.52	7,363,296	17.82581	201,754,000		0.1		
personal-wealth-biz	vlgea	-1.05%	27.40	27.78	-0.29	11,199	27.78	27.17	27.69	33.99	24.52		17.88		6.14	1.70	1.549	
predictwallstreet	vlgea	-1.05%	27.40		-0.29	10,992												
raymond-james	vlgea	-1.05	27.40	27.78	-0.29	10,992	27.78	27.17	27.40	33.99	24.52		17.68				1.55	
renewable-energy-world	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
screamingmedia	vlgea																	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-1.05%	last trade: 27.40		change: -0.290								p/e ratio: 17.88					
smartmoney	vlgea	(-1.05%)	27.40	$27.78	-0.29	10,992	$27.78	$27.17	$27.69	$33.99	$24.52			202,200	1.44%	$0.10		
stocknod	vlgea	-1.047%	27.40 usd	27.78	-0.2900	10,992	27.78	27.17	27.69	33.99	24.52	7,301,810						
stockpickr	vlgea	-1.05%	$27.40 -0.29 | -1.05%	27.78	-0.29	10.99k	27.78	27.17	27.69	33.99	24.52							
stocksmart	vlgea	%	$26.48	33.03		125	26.48	26.45										
stocktwits	vlgea	-0.87%	27.45		-0.24													
streetinsider-com	vlgea	1.05%	27.40	$27.78	-0.29	10,992	$27.78	$27.17	$27.69	$33.99	$24.52		29.15				$0.94	
thecramerreport	vlgea		27.69	27.42	+0.06	5041	27.9899	27.42										
thestree	vlgea	-1.05%	$27.4	27.78	-0.29	10992	27.78	27.17	27.69	-33.99	24.52	1.3678114e7		2.0174901e8				
tickerspy	vlgea	-1.05%	$27.40	27.78	-0.29	10,992	27.78	27.17	27.69	33.99	24.52		17.9	378.7m	1.44%	$0.10		
tmx-quotemedia	vlgea	-1.05%	27.400	27.780	-0.290	11,199	27.780	27.170	27.690	33.990	24.520	13,678,114	29.50	374,780,324	1.460	0.100 usd	0.94	
updown	vlgea	-1.05%	$27.40	$27.78	-$0.29	10,036	$27.78	$27.17	$27.69	$33.99	$24.52	13.67b	17.26	$378m				
wallstreetsurvivor	vlgea	-1.05%	27.40	27.78	-0.29	9,836	27.78	27.17		33.99	24.52		29.50	$202m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	1.05%	27.40	27.78	0.29	10,992	27.78	27.17	27.69	33.99	24.52		17.69	374.78m	1.40%	0.40	1.55	
ycharts-com	vlgea	-0.87%	27.45		-0.24					33.99	24.52		9.91	368.93m	1.41%		2.77	
zacks	vlgea	(-1.05%)	27.40		-0.29	vol.  10,992	27.78	27.17		33.99	24.52		14.89	378.74 m	1.44	0.40	1.86	
advfn	cown	-0.50	3.99	4.0	-0.02	498859	4.04	3.97										
barchart	cown	-0.50%	3.99	4.01	-0.02	991,310	4.04	3.97	4.01	5.04	2.99		0.00	$302.76 m			-0.39	
barrons	cown	0.50%	3.99	4.00	-0.02	495,541	4.04	3.97				73.15 million		$318.56 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	-0.499%	3.990	4.000	-0.020	498,859	4.040	3.970		5.04	2.99	116.518mil		464.908mil			-0.080	
boston-com	cown	-0.4988%	3.990 usd	4.000	-0.0200	498,859	4.040	3.970	4.010	5.040	2.990	75,668,292						
bostonmerchant	cown	-0.4988%	3.990 usd	4.000	-0.0200	498,859	4.040	3.970	4.010	5.040	2.990	75,668,292						
business-insider	cown	-0.4988%	3.990 usd	4.000	-0.0200	498,859	4.040	3.970	4.010	5.040	2.990	75,668,292						
chron	cown	-0.4988%	3.990 usd	4.000	-0.0200	498,859	4.040	3.970	4.010	5.040	2.990	75,668,292						
cio-com	cown	-0.50%	3.990 usd	4.000	-0.0200	498,859	4.040	3.970	4.010	5.040	2.990	75,668,292		302m				
cnn-money	cown	-0.50%	3.99	4.01	-0.02	490,868	4.04	3.97	4.01				nm	$301.9m				
easystockalterts	cown	-0.50%	3.99	4.00	-0.02	496641	4.04	3.97	4.01	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	-0.50%	3.9900	4.0000	-0.0200	-9.89%	4.0400	3.9700	4.0100	5.0400	2.9900	75,668,000	11.80	$303.43m				
finance-abc7-com	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
financial-content	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
finapps-forbes-com	cown	-0.5%	$3.99	4.00	-0.02	496,641	4.04	3.97	4.01	5.04	2.99	76 mil		302 mil	0.0	0.00	-0.44	
finviz	cown	-0.50%	3.99			495,541			4.01	-20.83%	33.44%	75.67m		301.92m			-0.45	
fool	cown	-0.50%	$3.99	$4.00	-0.02	471,001	$4.04	$3.97	$4.01	$5.04	$2.99		0.00	$301.92m				
foxbusiness	cown		$3.99		-0.02	498,859			$4.01									
google-finance	cown	(-0.50%)	3.99	4.00	-0.02	496,641.00	4.04	3.97		5.04	2.99	75.67m		301.92m			-0.45	
howthemarketworks	cown	-0.499%	3.99	4	-0.02	469,801	4.04	3.97	4.01									
hpcwire	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
insidestocks	cown	-0.50%	3.99	4.01	-0.02	496641	4.04	3.97										
investopedia	cown	-0.50 %	$3.99	4.00	-0.02				4.01									
investorguide	cown	-0.50%	3.99	4.00	-0.02		4.04	3.97		5.04	2.99			296.3m			-0.438	
marketintellisearch	cown	-0.25 %	$4.00	$4.00	-0.01	519.80k	$4.04	$3.98	$4.01			75.67m	0.00	0.30b	0.0 %		-0.45	
marketwatch	cown	-0.50%	$3.99	open: 4.00	-0.02	13,040	$4.04	$3.97	$4.01	$5.04	$2.99			$318.56m				
minyanville	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
msn-money	cown	-0.50%	3.99	4.00	-0.02	496,641	4.04	3.97	4.01	5.04	2.99	75.67 mil	-9.07	303.43 mil			-0.45	
nasdaq-com	cown	0.5%	$ 3.99	$ 4	0.02	496,641	$ 4.04	$ 3.97	$ 4.01	$ 5.04	$ 2.99	75,668,000		$ 301,915,320			$ -0.39	
optimum	cown	-0.50%	3.99 ( 4:30 pm edt)	4.00	-0.02	496,641	4.04	3.97	4.01	5.04	2.99	75.67m		301.9m			-0.44	
paidcontent	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
pc-quote	cown	-0.50%	3.99	4.0	-0.02	498,859	4.04	3.97	4.01	5.04	2.99	120,022,306	-9.34091	478,889,000				
personal-wealth-biz	cown	-0.50%	3.99	4.00	-0.02	498,859	4.04	3.97	4.01	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	-0.50%	4.00		-0.02	496,641												
raymond-james	cown	-0.50	3.99	4.00	-0.02	496,641	4.04	3.97	3.99	5.04	2.99						-0.44	
renewable-energy-world	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
screamingmedia	cown																	
scroli	cown	%	cown			0												
simple-stock-quotes	cown	-0.50%	last trade: 3.99		change: -0.020													
smartmoney	cown	(-0.50%)	3.99	$4.00	-0.02	496,641	$4.04	$3.97	$4.01	$5.04	$2.99			303,400	0.00%	$0.00		
stocknod	cown	-0.4988%	3.990 usd	4.000	-0.0200	496,641	4.040	3.970	4.010	5.040	2.990	75,668,292						
stockpickr	cown	-0.50%	$3.99 -0.02 | -0.50%	4.00	-0.02	495.54k	4.04	3.97	4.01	5.04	2.99							
stocksmart	cown	%	$4.04	4.8		46,389	4.2	4.01										
stocktwits	cown	-0.50%	3.99		-0.02													
streetinsider-com	cown	0.5%	3.99	$4.00	-0.02	496,641	$4.04	$3.97	$4.01	$5.04	$2.99						$-0.44	
thecramerreport	cown		4.01	4.05	-0.10	443671	4.13	4.00										
thestree	cown	-0.5%	$3.99	4.0	-0.02	495541	4.04	3.97	4.01	-5.04	2.99	7.5668292e7		3.1099668e8				
tickerspy	cown	-0.50%	$3.99	4.00	-0.02	496,641	4.04	3.97	4.01	5.04	2.99		-9.1	303.2m	0.00%	$0.00		
tmx-quotemedia	cown	-0.50%	3.990	4.000	-0.020	498,859	4.040	3.970	4.010	5.040	2.990	75,668,292		301,916,485			-0.44	
updown	cown	-0.50%	$3.99	$4.00	-$0.02	470,801	$4.04	$3.97	$4.01	$5.04	$2.99	75.66b		$311m			-0.44	
wallstreetsurvivor	cown	-0.50%	3.99	4.00	-0.02	469,801	4.04	3.97		5.04	2.99			$303m			-0.62	
yahoo-finance	cown	0.50%	3.99	4.00	0.02	496,641	4.04	3.97	4.01	5.04	2.99			296.34m			-0.44	
ycharts-com	cown	-0.50%	3.99		-0.02					5.04	2.99							
zacks	cown	(-0.50%)	3.99		-0.02	vol.  496,641	4.04	3.97		5.04	2.99			303.43 m	0.00	0.00	-.48	
advfn	ale	-0.94	40.96	41.3	-0.39	184628	41.31	40.83										
barchart	ale	-0.94%	40.96	41.30	-0.39	184,628	41.31	40.83	41.35	42.10	33.43		16.17	$1.47 b	4.27%	$1.78	+2.58	
barrons	ale	0.94%	40.96	41.30	-0.39	181,583	41.31	40.83				34.30 million		$1.50 billion	4.35%	$0.44		
bloomberg	ale	-0.943%	40.960	41.300	-0.390	184,628	41.310	40.830		42.10	34.62	35.911mil	17.067	1,470.897mil	4.320	0.445 regular cash	2.400	
boston-com	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
bostonmerchant	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
business-insider	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
chron	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
cio-com	ale	-0.94%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576	15.88	1b	4.3	1.78		
cnn-money	ale	-0.94%	40.96	41.30	-0.39	181,583	41.31	40.83	41.35				15.9	$1.5b	4.35%			
easystockalterts	ale	-0.94%	40.96	41.30	-0.39	184628	41.31	40.83	41.35	42.10	34.62		15.88				2.58	
eresearch-fidelity-com	ale	-0.94%	40.9600	41.3000	-0.3900	+12.39%	41.3100	40.8300	41.3500	42.1000	34.6200	35,911,000	10.57	$1.48b	$0.445000	09/01/11		
finance-abc7-com	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
finance-abc7chicago-com	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
financial-content	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
finapps-forbes-com	ale	-0.9%	$40.96	41.30	-0.39	184,628	41.31	40.83	41.35	42.10	34.62	36 mil	15.9	1 bil	4.3	1.78	2.58	
finviz	ale	-0.94%	40.96			184,628			41.35	-2.71%	22.55%	35.91m	15.97	1.48b		1.78	2.59	
fool	ale	-0.94%	$40.96	$41.30	-0.39	181,583	$41.31	$40.83	$41.35	$42.10	$34.62		16.20	$1.47b	5.60%	1.78		
foxbusiness	ale		$40.96		-0.39	184,628			$41.35									
google-finance	ale	(-0.94%)	40.96	41.30	-0.39	184,628.00	41.31	40.83		42.10	34.62	35.90m	15.81	1.47b	4.35	0.44	2.59	
howthemarketworks	ale	-0.943%	40.96	41.3	-0.39	181,583	41.31	40.83	41.35									
hpcwire	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
insidestocks	ale	-0.94%	40.96	41.30	-0.39	181583	41.31	40.83					price earnings ratio: 15.88					
investopedia	ale	-0.94 %	$40.96	41.30	-0.39				41.35									
investorguide	ale	-0.94%	40.96	41.30	-0.39		41.31	40.83		42.10	34.62		16.00	1.417b			2.585	
marketintellisearch	ale	-0.94 %	$40.96	$41.30	-0.39	208.20k	$41.31	$40.83	$41.35			35.91m	15.97	1.48b	4.3 %		2.59	
marketwatch	ale	-0.94%	$40.96	open: 41.30	-0.39	5,926	$41.31	$40.83	$41.35	$42.10	$34.62		15.88	$1.50b	4.35%	0.45	2.58	
minyanville	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
msn-money	ale	-0.94%	40.96	41.30	-0.39	184,628	41.31	40.83	41.35	42.10	34.62	35.91 mil	15.88	1.48 bil	4.30%	1.78	2.59	
nasdaq-com	ale	0.94%	$ 40.96		0.39	181,745	$ 41.31	$ 40.83	$ 41.35	$ 42.10	$ 34.62	35,900,000	15.88	$ 1,470,464,000	4.3 %	$1.780000	$ 2.58	
optimum	ale	-0.94%	40.96 ( 4:15 pm edt)	41.30	-0.39	181,745	41.31	40.83	41.35	42.10	34.62	35.91m	15.9	1.5b	4.35	1.78	2.58	
paidcontent	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
pc-quote	ale	-0.94%	40.96	41.3	-0.39	184,628	41.31	40.83	41.35	42.10	34.62	36,568,550	16.16667	1,497,848,000		0.445		
personal-wealth-biz	ale	-0.94%	40.96	41.30	-0.39	184,628	41.31	40.83	41.35	42.10	34.62		16.00		4.28	1.77	2.585	
predictwallstreet	ale	-0.94%	40.96		-0.39	184,628												
raymond-james	ale	-0.94	40.96	41.30	-0.39	184,628	41.31	40.83	40.96	42.10	34.62		15.82				2.59	
renewable-energy-world	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
screamingmedia	ale																	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	-0.94%	last trade: 40.96		change: -0.390								p/e ratio: 16.0					
smartmoney	ale	(-0.94%)	40.96	$41.30	-0.39	184,628	$41.31	$40.83	$41.35	$42.10	$34.62			1,484,900	4.30%	$0.45		
stocknod	ale	-0.9432%	40.96 usd	41.30	-0.3900	184,628	41.31	40.83	41.35	42.10	34.62	35,910,576						
stockpickr	ale	-0.94%	$40.96 -0.39 | -0.94%	41.30	-0.39	184.63k	41.31	40.83	41.35	42.10	34.62							
stocksmart	ale	%	$39.45	37.29		30,392	40.1	39.45										
stocktwits	ale	-0.92%	40.97		-0.38													
streetinsider-com	ale	0.94%	40.96	$41.30	-0.39	184,628	$41.31	$40.83	$41.35	$42.10	$34.62		15.88				$2.58	
thecramerreport	ale		41.35	41.77	-0.36	86033	41.77	41.27										
thestree	ale	-0.94%	$40.96	41.3	-0.39	184628	41.31	40.83	41.35	-42.1	34.62	3.5910576e7		1.497830125e9				
tickerspy	ale	-0.94%	$40.96	41.30	-0.39	184,628	41.31	40.83	41.35	42.10	34.62		16.0	1.4b	4.30%	$0.45		
tmx-quotemedia	ale	-0.94%	40.960	41.300	-0.390	184,628	41.310	40.830	41.350	42.100	34.620	35,910,576	16.00	1,470,897,193	4.305	0.445 usd	2.58	
updown	ale	-0.94%	$40.96	$41.30	-$0.39	178,440	$41.31	$40.83	$41.35	$42.10	$34.62	35.91b	16.03	$1.49b			2.60	
wallstreetsurvivor	ale	-0.94%	40.96	41.30	-0.39	181,583	41.31	40.83		42.10	34.62		16.00	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	0.94%	40.96	41.30	0.39	184,628	41.31	40.83	41.35	42.10	34.62		15.85	1.42b	4.20%	1.78	2.59	
ycharts-com	ale	-0.92%	40.97		-0.38					42.10	34.62		15.88	1.47b	4.34%		2.58	
zacks	ale	(-0.94%)	40.96		-0.39	vol.  184,628	41.31	40.83		42.10	34.62		16.03	1.48 b	4.30	1.78	2.58	
advfn	crai	-1.63	26.62	26.95	-0.44	35051	26.97	25.0										
barchart	crai	-1.63%	26.62	26.95	-0.44	74,875	26.97	25.00	27.06	29.80	14.98		22.32	$288.83 m			+0.77	
barrons	crai	1.63%	26.62	26.95	-0.44	35,051	26.97	25.00				10.77 million		$308.06 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-1.626%	26.620	26.950	-0.440	35,051	26.970	25.000		29.80	14.98	10.847mil	21.296	288.748mil			1.250	
boston-com	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
bostonmerchant	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
business-insider	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
chron	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
cio-com	crai	-1.63%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034	147.89	289m				
easystockalterts	crai	-1.63%	26.62	26.95	-0.44	35051	26.97	25.00	27.06	29.80	14.98		147.89				0.18	
eresearch-fidelity-com	crai	-1.63%	26.6200	26.9500	-0.4400	+36.25%	26.9700	25.0000	27.0600	29.8000	14.9800	10,847,000	10.10	$293.52m				
finance-abc7-com	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
financial-content	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
finapps-forbes-com	crai	-1.6%	$26.62	26.95	-0.44	35,051	26.97	25.00	27.06	29.80	14.98	11 mil		289 mil	0.0	0.00		
finviz	crai	-1.63%	26.62			35,051			27.06	-10.67%	77.70%	10.85m		293.60m			-0.72	
fool	crai	-1.63%	$26.62	$26.95	-0.44	33,399	$26.97	$25.00	$27.06	$29.80	$14.98		153.80	$288.75m				
foxbusiness	crai		$26.62		-0.44	35,411			$27.06									
google-finance	crai	(-1.63%)	26.62	26.95	-0.44	35,051.00	26.97	25.00		29.80	14.98	10.85m	42.25	288.75m			0.63	
howthemarketworks	crai	-1.626%	26.62	26.95	-0.44	33,399	26.97	25	27.06									
hpcwire	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
insidestocks	crai	-1.63%	26.62	26.95	-0.44	35051	26.97	25.00										
investopedia	crai	-1.63 %	$26.62	26.95	-0.44				27.06									
investorguide	crai	-1.63%	26.62	26.95	-0.44		26.97	25.00		29.80	14.98			288.7m			-0.72	
marketintellisearch	crai	-1.55 %	$26.64	$26.95	-0.42	33.20k	$26.97	$25.00	$27.06			10.85m	0.00	0.29b	0.0 %		-0.72	
marketwatch	crai	-1.63%	$26.62	open: 26.95	-0.44	1,652	$26.97	$25.00	$27.06	$29.80	$14.98		42.55	$308.06m			0.63	
minyanville	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
msn-money	crai	-1.63%	26.62	26.95	-0.44	35,051	26.97	25.00	27.06	29.80	14.98	10.85 mil	42.25	293.52 mil				
nasdaq-com	crai	1.63%	$ 26.62	$ 26.95	0.44	35,051	$ 26.97	$ 25	$ 27.06	$ 29.80	$ 14.98	10,847,000	42.25	$ 288,747,140			$ 0.63	
optimum	crai	-1.63%	26.62 ( 4:30 pm edt)	26.95	-0.44	35,051	26.97	25.00	27.06	29.80	14.98	10.85m	147.9	288.7m			0.18	
paidcontent	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
pc-quote	crai	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crai	-1.63%	26.62	26.95	-0.44	35,411	26.97	25.00	27.06	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	-1.63%	26.62		-0.44	35,051												
raymond-james	crai	-1.63	26.62	26.95	-0.44	35,051	26.97	25.00	26.62	29.80	14.98		110.92				0.24	
renewable-energy-world	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
screamingmedia	crai																	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-1.63%	last trade: 26.62		change: -0.440													
smartmoney	crai	(-1.63%)	26.62	$26.95	-0.44	35,051	$26.97	$25.00	$27.06	$29.80	$14.98			293,500	0.00%	$0.00		
stocknod	crai	-1.626%	26.62 usd	26.95	-0.4400	35,051	26.97	25.00	27.06	29.80	14.98	10,847,034						
stockpickr	crai	-1.63%	$26.62 -0.44 | -1.63%	26.95	-0.44	35.05k	26.97	25.00	27.06	29.80	14.98							
stocksmart	crai	%	$26.85	23.77		2,101	28.15	26.85										
stocktwits	crai	-1.26%	26.72		-0.34													
streetinsider-com	crai	1.63%	26.62	$26.95	-0.44	35,051	$26.97	$25.00	$27.06	$29.80	$14.98		147.89				$0.18	
thecramerreport	crai		27.06	27.75	-0.62	32743	27.75	26.95										
thestree	crai	-1.63%	$26.62	26.95	-0.44	35051	26.97	25.0	27.06	-29.8	14.98	1.0847034e7		3.00245901e8				
tickerspy	crai	-1.63%	$26.62	26.95	-0.44	33,399	26.97	25.00	27.06	29.80	14.98		43.0	288.0m	0.00%	$0.00		
tmx-quotemedia	crai	-1.63%	26.620	26.950	-0.440	35,411	26.970	25.000	27.060	29.800	14.980	10,847,034	150.30	288,748,045			0.18	
updown	crai	-1.63%	$26.62	$26.95	-$0.44	33,399	$26.97	$25.00	$27.06	$29.80	$14.98	10.84b	153.78	$300m			0.18	
wallstreetsurvivor	crai	-1.63%	26.62	26.95	-0.44	33,399	26.97	25.00		29.80	14.98		150.30	$294m			0.18	
yahoo-finance	crai	1.63%	26.62	26.95	0.44	35,051	26.97	25.00	27.06	29.80	14.98			288.75m			-0.72	
ycharts-com	crai	-1.26%	26.72		-0.34					29.80	14.98		80.97	290.45m	0.00%		0.33	
zacks	crai	(-1.63%)	26.62		-0.44	vol.  35,051	26.97	25.00		29.80	14.98		21.82	293.52 m	0.00	0.00	1.24	
advfn	win	-1.04	12.39	12.5	-0.13	4116860	12.55	12.36										
barchart	win	-1.04%	12.39	12.50	-0.13	4,116,860	12.55	12.36	12.52	13.59	10.15		16.26	$6.32 b	7.99%	$1.00	+0.55	
barrons	win	1.04%	12.39	12.50	-0.13	4.116m	12.55	12.36				468.00 million		$6.48 billion	8.07%	$0.25		
bloomberg	win	-1.038%	12.390	12.500	-0.130	4,116,860	12.550	12.360		14.40	10.97	509.971mil	16.091	6,318.546mil	8.071	0.250 regular cash	0.770	
boston-com	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
bostonmerchant	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
business-insider	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
chron	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
cio-com	win	-1.04%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445	22.53	6b	7.9	1		
cnn-money	win	-1.04%	12.39	12.50	-0.13	4,116,860	12.55	12.36	12.52				18.8	$6.3b	8.07%			
easystockalterts	win	-1.04%	12.39	12.50	-0.13	4116860	12.55	12.36	12.52	14.40	10.97		22.53				0.55	
eresearch-fidelity-com	win	-1.04%	12.3900	12.5000	-0.1300	+7.47%	12.5500	12.3600	12.5200	14.4000	10.9700	509,971,000	4.35	$6.38b	$0.250000	07/15/11		
finance-abc7-com	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
finance-abc7chicago-com	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
financial-content	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
finapps-forbes-com	win	-1.0%	$12.39	12.50	-0.13	4,116,860	12.55	12.36	12.52	14.40	10.97	510 mil	22.5	6 bil	8.1	1.00	0.55	
finviz	win	-1.04%	12.39			4,116,860			12.52	-8.95%	21.88%	509.97m	23.19	6.38b		1.00	0.54	
fool	win	-1.04%	$12.39	$12.50	-0.13	4,085,182	$12.55	$12.36	$12.52	$14.40	$10.97		22.80	$6.32b	9.50%	1.00		
foxbusiness	win		$12.39		-0.13	4,192,260			$12.52									
google-finance	win	(-1.04%)	12.39	12.50	-0.13	4.12m	12.55	12.36		14.40	10.97	509.97m	23.03	6.32b	8.07	0.25	0.54	
howthemarketworks	win	-1.038%	12.39	12.5	-0.13	4,091,747	12.55	12.36	12.52									
hpcwire	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
insidestocks	win	-1.04%	12.39	12.50	-0.13	4117460	12.55	12.36					price earnings ratio: 20.31					
investopedia	win	-1.04 %	$12.39	12.50	-0.13				12.52									
investorguide	win	-1.04%	12.39	12.53	-0.13		12.55	12.36		14.40	10.97		23.49	6.319b			0.533	
marketintellisearch	win	-1.04 %	$12.39	$12.53	-0.13	4024.30k	$12.55	$12.36	$12.52			509.97m	23.19	6.38b	7.99 %		0.54	
marketwatch	win	-1.04%	$12.35	open: 12.50	-0.13	94,728	$12.55	$12.36	$12.52	$14.40	$10.97		23.95	$6.48b	8.07%	0.25	0.52	
minyanville	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
msn-money	win	-1.04%	12.39	12.50	-0.13	4.12 mil	12.55	12.36	12.52	14.40	10.97	509.97 mil	22.94	6.38 bil	7.99%	1.00	0.54	
nasdaq-com	win	1.04%	$ 12.39	$ 12.50	0.13	4,116,860	$ 12.55	$ 12.36	$ 12.52	$ 14.40	$ 10.97	509,971,000	22.53	$ 6,318,540,690	7.99 %	$1.000000	$ 0.55	
optimum	win	-1.04%	12.39 ( 4:30 pm edt)	12.50	-0.13	4,116,433	12.55	12.36	12.52	14.40	10.97	509.97m	22.5	6.3b	8.07	1.00	0.55	
paidcontent	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
pc-quote	win	-1.04%	12.39	12.5	-0.13	4,179,660	12.55	12.36	12.52	14.40	10.97	515,321,792	23.18519	6,384,837,000		0.25		
personal-wealth-biz	win	-1.04%	12.39	12.53	-0.13	4,192,260	12.55	12.36	12.52	14.40	10.97		23.49		7.99	1.00	0.533	
predictwallstreet	win	-1.04%	12.39		-0.13	4,116,860												
raymond-james	win	-1.04	12.39	12.50	-0.13	4,116,860	12.55	12.36	12.39	14.40	10.97		22.53				0.55	
renewable-energy-world	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
screamingmedia	win																	
scroli	win	-1.04%	win 12.39	12.50	-0.13	3,375,159	12.55	12.36	12.52	14.40	10.97		23.03				0.54	
simple-stock-quotes	win	-1.04%	last trade: 12.39		change: -0.130								p/e ratio: 23.49					
smartmoney	win	(-1.04%)	12.39	$12.50	-0.13	4,116,860	$12.55	$12.36	$12.52	$14.40	$10.97			6,384,800	7.99%	$0.25		
stocknod	win	-1.038%	12.39 usd	12.50	-0.1300	4,116,860	12.55	12.36	12.52	14.40	10.97	509,971,445						
stockpickr	win	-1.04%	$12.39 -0.13 | -1.04%	12.50	-0.13	4.12m	12.55	12.36	12.52	14.40	10.97							
stocksmart	win	%	$13.215	13.96		566,572	13.41	13.2										
stocktwits	win	-1.12%	12.38		-0.14													
streetinsider-com	win	1.04%	12.39	$12.50	-0.13	4,116,860	$12.55	$12.36	$12.52	$14.40	$10.97		22.53				$0.55	
thecramerreport	win		12.52	12.54	0.00	2927759	12.60	12.48										
thestree	win	-1.04%	$12.39	12.5	-0.13	4116860	12.55	12.36	12.52	-14.4	10.97	5.09971445e8		6.384842491e9				
tickerspy	win	-1.04%	$12.39	12.50	-0.13	4,116,860	12.55	12.36	12.52	14.40	10.97		23.2	6.3b	7.99%	$0.25		
tmx-quotemedia	win	-1.04%	12.390	12.500	-0.130	4,192,260	12.550	12.360	12.520	14.400	10.970	509,971,445	22.80	6,318,546,204	7.987	0.250 usd	0.55	
updown	win	-1.04%	$12.39	$12.50	-$0.13	4,081,908	$12.55	$12.36	$12.52	$14.40	$10.97	509.97b	23.37	$6.38b			0.54	
wallstreetsurvivor	win	-1.04%	12.39	12.50	-0.13	4,091,747	12.55	12.36		14.40	10.97		22.80	$6b	8.00%	1.00 -	0.66	
yahoo-finance	win	1.04%	12.39	12.53	0.13	4,116,860	12.55	12.36	12.52	14.40	10.97		23.25	6.32b	7.90%	1.00	0.53	
ycharts-com	win	-1.12%	12.38		-0.14					14.40	10.97		22.93	6.31b	8.09%		0.54	
zacks	win	(-1.04%)	12.39		-0.13	vol.  4,116,860	12.55	12.36		14.40	10.97		16.26	6.38 b	7.99	1.00	.77	
advfn	alb	-0.56	67.96	67.77	-0.38	1356728	68.87	67.76										
barchart	alb	-0.56%	67.96	67.77	-0.38	1,356,728	68.87	67.76	68.34	71.61	38.31		15.90	$6.23 b	0.96%	$0.66	+3.98	
barrons	alb	0.56%	67.96	67.77	-0.38	1.356m	68.87	67.76				92.18 million		$6.13 billion	0.97%	$0.16		
bloomberg	alb	-0.556%	67.960	67.770	-0.380	1,356,728	68.870	67.760		71.79	38.75	91.742mil	15.732	6,234.816mil	0.897	0.165 regular cash	4.320	
boston-com	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
bostonmerchant	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
business-insider	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
chron	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
cio-com	alb	-0.56%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039	17.08	6b	1	0.66		
cnn-money	alb	-0.56%	67.96	67.77	-0.38	1,355,786	68.87	67.76	68.34				17.1	$6.2b	0.97%			
easystockalterts	alb	-0.56%	67.96	67.77	-0.38	1356728	68.87	67.76	68.34	71.77	38.75		17.08				3.98	
eresearch-fidelity-com	alb	-0.56%	67.9600	67.7700	-0.3800	+51.03%	68.8700	67.7600	68.3400	71.7900	38.7500	91,692,000	1.26	$6.27b	$0.165000	10/01/11		
finance-abc7-com	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
finance-abc7chicago-com	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
financial-content	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
finapps-forbes-com	alb	-0.6%	$67.96	67.77	-0.38	1,356,728	68.87	67.76	68.34	71.79	38.75	92 mil	15.7	6 bil	1.0	0.66	4.32	
finviz	alb	-0.56%	67.96			1,356,728			68.34	-5.09%	77.39%	91.69m	15.82	6.27b		0.66	4.32	
fool	alb	-0.56%	$67.96	$67.77	-0.38	1,356,728	$68.87	$67.76	$68.34	$71.79	$38.75		15.90	$6.23b	1.40%	0.66		
foxbusiness	alb		$67.96		-0.38	1,366,188			$68.34									
google-finance	alb	(-0.56%)	67.96	67.77	-0.38	1.36m	68.87	67.76		71.79	38.75	91.74m	15.73	6.23b	0.97	0.17	4.32	
howthemarketworks	alb	-0.556%	67.96	67.77	-0.38	1,356,368	68.87	67.76	68.34									
hpcwire	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
insidestocks	alb	-0.56%	67.96	67.77	-0.38	1356368	68.87	67.76					price earnings ratio: 15.73					
investopedia	alb	-0.56 %	$67.96	67.77	-0.38				68.34									
investorguide	alb	-0.56%	67.96	67.77	-0.38		68.87	67.76		71.79	38.75		17.21	6.231b			3.971	
marketintellisearch	alb	-0.56 %	$67.96	$67.77	-0.38	1314.70k	$68.87	$67.76	$68.34			91.69m	15.82	6.27b	0.97 %		4.32	
marketwatch	alb	-0.56%	$68.27	open: 67.77	-0.38	17,154	$68.87	$67.76	$68.34	$71.79	$38.75		17.13	$6.13b	0.97%	0.17	3.97	
minyanville	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
msn-money	alb	-0.56%	67.96	67.77	-0.38	1.36 mil	68.87	67.76	68.34	71.79	38.75	91.69 mil	15.73	6.27 bil	0.97%	0.66	4.32	
nasdaq-com	alb	0.56%	$ 67.96		0.38	1,356,368	$ 68.87	$ 67.76	$ 68.34	$ 71.79	$ 38.75	91,692,000	15.73	$ 6,231,388,320	0.97 %	$0.660000	$ 4.32	
optimum	alb	-0.56%	67.96 ( 4:15 pm edt)	67.77	-0.38	1,356,728	68.87	67.76	68.34	71.77	38.75	91.69m	17.1	6.2b	0.97	0.66	3.98	
paidcontent	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
pc-quote	alb	-0.56%	67.96	67.77	-0.38	1,365,488	68.87	67.76	68.34	71.79	38.75	92,690,406	16.08899	6,299,240,000		0.165		
personal-wealth-biz	alb	-0.56%	67.96	67.77	-0.38	1,366,188	68.87	67.76	68.34	71.79	38.75		17.21		0.89	0.61	3.971	
predictwallstreet	alb	-0.56%	67.96		-0.38	1,356,728												
raymond-james	alb	-0.56	67.96	67.77	-0.38	1,356,728	68.87	67.76	67.96	71.79	38.75		15.55				4.37	
renewable-energy-world	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
screamingmedia	alb																	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	-0.56%	last trade: 67.96		change: -0.380								p/e ratio: 17.21					
smartmoney	alb	(-0.56%)	67.96	$67.77	-0.38	1,356,728	$68.87	$67.76	$68.34	$71.79	$38.75			6,266,200	0.97%	$0.17		
stocknod	alb	-0.5560%	67.96 usd	67.77	-0.3800	1,356,728	68.87	67.76	68.34	71.35	38.75	91,692,039						
stockpickr	alb	-0.56%	$67.96 -0.38 | -0.56%	67.77	-0.38	1.36m	68.87	67.76	68.34	71.79	38.75							
stocksmart	alb	%	$68.51	56.06		34,478	71.1	68.4										
stocktwits	alb	-0.54%	67.97		-0.37													
streetinsider-com	alb	0.56%	67.96	$67.77	-0.38	1,356,728	$68.87	$67.76	$68.34	$71.77	$38.75		17.08				$3.98	
thecramerreport	alb		68.34	68.63	-0.36	1372647	68.85	67.57										
thestree	alb	-0.56%	$67.96	67.77	-0.38	1356728	68.87	67.76	68.34	-71.79	38.75	9.1692039e7		6.299243079e9				
tickerspy	alb	-0.56%	$67.96	67.77	-0.38	1,356,728	68.87	67.76	68.34	71.79	38.75		15.8	6.2b	0.97%	$0.17		
tmx-quotemedia	alb	-0.56%	67.960	67.770	-0.380	1,366,188	68.870	67.760	68.340	71.790	38.750	91,692,039	15.80	6,231,390,970	0.966	0.165 usd	4.32	
updown	alb	-0.56%	$67.96	$67.77	-$0.38	1,348,334	$68.87	$67.76	$68.34	$71.79	$38.75	91.69b	17.12	$6.29b			4.01	
wallstreetsurvivor	alb	-0.56%	67.96	67.77	-0.38	1,356,368	68.87	67.76		71.79	38.75		15.80	$6b	1.00%	0.56 -	3.51	
yahoo-finance	alb	0.56%	67.96	67.77	0.38	1,356,728	68.87	67.76	68.34	71.79	38.75		17.11	6.23b	0.90%	0.66	3.97	
ycharts-com	alb	-0.54%	67.97		-0.37					71.79	38.75		15.77	6.23b	1.01%		4.31	
zacks	alb	(-0.56%)	67.96		-0.38	vol.  1,356,728	68.87	67.76		71.79	38.75		15.82	6.27 b	0.97	0.66	4.32	
advfn	exxi	-1.18	33.36	33.44	-0.4	959336	33.64	32.42										
barchart	exxi	-1.18%	33.36	33.44	-0.40	959,336	33.64	32.42	33.76	37.20	15.71		52.86	$2.48 b			+0.18	
barrons	exxi	1.18%	33.36	33.44	-0.40	956,838	33.64	32.42				41.38 million		$2.66 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	-1.185%	33.360	33.440	-0.400	959,336	33.640	32.420		37.20	15.71	74.259mil	185.333	2,477.288mil			0.180	
boston-com	exxi	-1.185%	33.36 usd	33.44	-0.4000	959,336	33.64	32.42	33.76	37.20	15.71	47,571,362						
bostonmerchant	exxi	-1.185%	33.36 usd	33.44	-0.4000	959,336	33.64	32.42	33.76	37.20	15.71	47,571,362						
business-insider	exxi	-1.185%	33.36 usd	33.44	-0.4000	959,336	33.64	32.42	33.76	37.20	15.71	47,571,362						
chron	exxi	-1.185%	33.36 usd	33.44	-0.4000	959,336	33.64	32.42	33.76	37.20	15.71	47,571,362						
cio-com	exxi	-1.18%	33.36 usd	33.44	-0.4000	959,336	33.64	32.42	33.76	37.20	15.71	47,571,362		2b				
cnn-money	exxi	-1.18%	33.36	33.44	-0.40	957,038	33.64	32.42	33.76					$1.6b				
easystockalterts	exxi	-1.20%	33.36	33.44	-0.40	959336	33.64	32.42	33.76	37.20	15.71						0.00	
eresearch-fidelity-com	exxi	-1.18%	33.3600	33.4400	-0.4000	+91.93%	33.6400	32.4200	33.7600	37.2000	15.7100	76,172,000	8.11	$2.57b				
finance-abc7-com	exxi	-1.185%	33.36 usd	33.44	-0.4000	956,838	33.64	32.42	33.76	37.20	15.71	47,571,362						
finance-abc7chicago-com	exxi	-1.185%	33.36 usd	33.44	-0.4000	956,838	33.64	32.42	33.76	37.20	15.71	47,571,362						
financial-content	exxi	-1.185%	33.36 usd	33.44	-0.4000	956,838	33.64	32.42	33.76	37.20	15.71	47,571,362						
finapps-forbes-com	exxi	-1.2%	$33.36	33.44	-0.40	956,838	33.64	32.42	33.76	37.20	15.71	76 mil	185.3	3 bil	0.0	0.00	0.18	
finviz	exxi	-1.18%	33.36			956,638			33.76	-10.32%	112.35%	69.08m	185.33	2.30b			0.18	
fool	exxi	-1.18%	$33.36	$33.44	-0.40	937,582	$33.64	$32.42	$33.76	$37.20	$15.71		169.20	$2.48b	2.70%	0.02		
foxbusiness	exxi		$33.36		-0.40	959,336			$33.76									
google-finance	exxi	(-1.18%)	33.36	33.44	-0.40	956,838.00	33.64	32.42		37.20	15.71	74.26m	188.42	2.48b			0.18	
howthemarketworks	exxi	-1.185%	33.36	33.44	-0.4	924,780	33.64	32.42	33.76									
hpcwire	exxi	-1.185%	33.36 usd	33.44	-0.4000	959,336	33.64	32.42	33.76	37.20	15.71	47,571,362						
insidestocks	exxi	-1.18%	33.36	33.44	-0.40	956800	33.64	32.42										
investopedia	exxi	-1.18 %	$33.36	33.44	-0.40				33.76									
marketintellisearch	exxi	-1.18 %	$33.36	$33.41	-0.40	920.20k	$33.64	$32.42	$33.76			69.08m	187.56	2.33b	0.0 %		0.18	
marketwatch	exxi	-1.18%	$33.36	open: 33.44	-0.40	31,500	$33.64	$32.42	$33.76	$37.20	$15.71		225.86	$2.66b			0.15	
minyanville	exxi	-1.185%	33.36 usd	33.44	-0.4000	956,838	33.64	32.42	33.76	37.20	15.71	47,571,362						
msn-money	exxi	-1.18%	33.36	33.44	-0.40	956,838	33.64	32.42	33.76	37.20	15.71	150.39 mil	145.04	4.87 bil			0.18	
nasdaq-com	exxi	1.18%	$ 33.36	$ 33.44	0.40	956,838	$ 33.64	$ 32.42	$ 33.76	$ 37.20	$ 15.71	75,311,000	185.33	$ 2,512,374,960			$ 0.18	
optimum	exxi	-1.18%	33.36 ( 5:20 pm edt)	33.44	-0.40	956,838	33.64	32.42	33.76	37.20	15.71	47.57m		1.6b				
paidcontent	exxi	-1.185%	33.36 usd	33.44	-0.4000	956,838	33.64	32.42	33.76	37.20	15.71	47,571,362						
pc-quote	exxi	-1.18%	33.36	33.44	-0.40	959,336	33.64	32.42	33.76	37.20	15.71	77,244,155	147.08696	2,576,865,000		0.025		
personal-wealth-biz	exxi	-1.18%	33.36	33.41	-0.40	959,336	33.64	32.42	33.76	37.20	15.71		188.60			0.00	0.179	
predictwallstreet	exxi	-1.18%	33.25		-0.40	956,838												
raymond-james	exxi	-1.18	33.36	33.44	-0.40	956,838	33.64	32.42	33.36	37.20	15.71		158.86				0.21	
renewable-energy-world	exxi	-1.185%	33.36 usd	33.44	-0.4000	956,838	33.64	32.42	33.76	37.20	15.71	47,571,362						
screamingmedia	exxi																	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	-1.18%	last trade: 33.36		change: -0.400								p/e ratio: 188.6					
smartmoney	exxi	(-1.18%)	33.36	$33.44	-0.40	956,838	$33.64	$32.42	$33.76	$37.20	$15.71			2,507,000	0.00%	$0.03		
stocknod	exxi	-1.185%	33.36 usd	33.44	-0.4000	956,838	33.64	32.42	33.76	37.20	15.71	47,571,362						
stockpickr	exxi	-1.18%	$33.36 -0.40 | -1.18%	33.44	-0.40	956.54k	33.64	32.42	33.76	37.20	15.71							
stocksmart	exxi	%	$32.83	06/01 3:58 pm														
stocktwits	exxi	-1.04%	33.41		-0.35													
streetinsider-com	exxi	1.18%	33.36	$33.44	-0.4	956,838	$33.64	$32.42	$33.76	$37.20	$15.71						$0.00	
thecramerreport	exxi		33.76	33.77	-0.07	545703	34.25	33.32										
thestree	exxi	-1.18%	$33.36	33.44	-0.4	956538	33.64	32.42	33.76	-37.2	15.71	7.4259235e7		2.51218992e9				
tickerspy	exxi	-1.18%	$33.36	33.44	-0.40	956,838	33.64	32.42	33.76	37.20	15.71		146.8	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	-1.18%	33.360	33.440	-0.400	959,336	33.640	32.420	33.760	37.200	15.710	74,259,235	168.80	2,477,288,080			0.20	
updown	exxi	-1.18%	$33.36	$33.44	-$0.40	928,032	$33.64	$32.42	$33.76	$37.20	$15.71	74.25b	185.48	$2.51b			0.18	
wallstreetsurvivor	exxi	-1.18%	33.36	33.44	-0.40	924,780	33.64	32.42		37.20	15.71		168.80	$3b			0.56	
yahoo-finance	exxi	1.18%	33.36	33.41	0.40	956,838	33.64	32.42	33.76	37.20	15.71		186.37	2.48b			0.18	
ycharts-com	exxi	-1.04%	33.41		-0.35					37.20	15.71		104.41	2.48b	0.00%		0.32	
zacks	exxi	(-1.18%)	33.36		-0.40	vol.  959,336	33.64	32.42		37.20	15.71		52.75	2.57 b	0.00	0.00	.64	
advfn	idxx	-3.27	82.57	84.91	-2.79	491180	85.33	82.36										
barchart	idxx	-3.26%	82.57	84.91	-2.78	491,180	85.33	82.36	85.35	87.29	54.80		33.44	$4.74 b			+2.44	
barrons	idxx	3.26%	82.57	84.91	-2.78	491,180	85.33	82.36				59.56 million		$4.94 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	-3.257%	82.570	84.910	-2.780	491,180	85.330	82.360		87.29	54.80	56.844mil	30.810	4,693.612mil			2.680	
boston-com	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
bostonmerchant	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
business-insider	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
chron	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
cio-com	idxx	-3.26%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037	33.84	5b				
cnn-money	idxx	-3.26%	82.57	84.91	-2.78	489,709	85.02	82.36	85.35				33.8	$4.7b				
easystockalterts	idxx	-3.27%	82.57	84.91	-2.78	491180	85.33	82.36	85.35	87.29	54.80		33.84				2.44	
eresearch-fidelity-com	idxx	-3.26%	82.5700	84.9100	-2.7800	+41.35%	85.3300	82.3600	85.3500	87.2900	54.8000	56,844,000	16.52	$4.85b				
finance-abc7-com	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
finance-abc7chicago-com	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
financial-content	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
finapps-forbes-com	idxx	-3.3%	$82.57	84.91	-2.78	491,180	85.33	82.36	85.35	87.29	54.80	57 mil	31.0	5 bil	0.0	0.00	2.66	
finviz	idxx	-3.26%	82.57			491,180			85.35	-5.41%	50.68%	57.34m	32.21	4.89b			2.65	
fool	idxx	-3.26%	$82.57	$84.91	-2.78	491,180	$85.33	$82.36	$85.35	$87.29	$54.80		32.70	$4.69b				
foxbusiness	idxx		$82.57		-2.78	491,180			$85.35									
google-finance	idxx	(-3.26%)	82.57	84.91	-2.78	491,180.00	85.33	82.36		87.29	54.80	56.84m	31.17	4.69b			2.65	
howthemarketworks	idxx	-3.257%	82.57	84.91	-2.78	489,509	85.33	82.36	85.35									
hpcwire	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
insidestocks	idxx	-3.26%	82.57	84.91	-2.78	491180	85.33	82.36					price earnings ratio: 31.04					
investopedia	idxx	-3.26 %	$82.57	84.91	-2.78				85.35									
investorguide	idxx	-3.26%	82.57	84.88	-2.78		85.33	82.36		87.29	54.80		34.98	4.735b			2.44	
marketintellisearch	idxx	-3.22 %	$82.60	$84.88	-2.75	484.80k	$85.33	$82.36	$85.35			57.34m	32.21	4.89b	0.0 %		2.65	
marketwatch	idxx	-3.26%	$82.57	open: 84.91	-2.78	8,432	$85.33	$82.36	$85.35	$87.29	$54.80		33.68	$4.94b			2.45	
minyanville	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
msn-money	idxx	-3.26%	82.57	84.91	-2.78	491,180	85.33	82.36	85.35	87.29	54.80	56.84 mil	31.16	4.85 bil			2.65	
nasdaq-com	idxx	3.26%	$ 82.57	$ 84.91	2.78	491,180	$ 85.33	$ 82.36	$ 85.35	$ 87.29	$ 54.80	57,344,000	31.16	$ 4,734,894,080			$ 2.65	
optimum	idxx	-3.26%	82.57 ( 4:30 pm edt)	84.91	-2.78	491,180	85.33	82.36	85.35	87.29	54.80	56.84m	33.8	4.7b			2.44	
paidcontent	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
pc-quote	idxx	-3.26%	82.57	84.91	-2.78	491,180	85.33	82.36	85.35	87.29	54.80	59,625,276	32.68302	4,923,259,000				
personal-wealth-biz	idxx	-3.26%	82.57	84.88	-2.78	491,180	85.33	82.36	85.35	87.29	54.80		34.98			0.00	2.44	
predictwallstreet	idxx	-3.26%	82.57		-2.78	491,180												
raymond-james	idxx	-3.26	82.57	84.91	-2.78	491,180	85.33	82.36	82.57	87.29	54.80		30.36				2.72	
renewable-energy-world	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
screamingmedia	idxx																	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	-3.26%	last trade: 82.57		change: -2.780								p/e ratio: 34.98					
smartmoney	idxx	(-3.26%)	82.57	$84.91	-2.78	491,180	$85.33	$82.36	$85.35	$87.29	$54.80			4,851,600	0.00%	$0.00		
stocknod	idxx	-3.257%	82.57 usd	84.91	-2.780	491,180	85.33	82.36	85.35	87.29	54.80	56,844,037						
stockpickr	idxx	-3.26%	$82.57 -2.78 | -3.26%	84.91	-2.78	491.18k	85.33	82.36	85.35	87.29	54.80							
stocksmart	idxx	%	$77.03	70.16		29,097	78.58	76.94										
stocktwits	idxx	-3.26%	82.57		-2.78													
streetinsider-com	idxx	3.26%	82.57	$84.91	-2.78	491,180	$85.33	$82.36	$85.35	$87.29	$54.80		33.84				$2.44	
thecramerreport	idxx		85.35	85.99	-1.26	338326	86.49	85.35										
thestree	idxx	-3.26%	$82.57	84.91	-2.78	491180	85.33	82.36	85.35	-87.29	54.8	5.6844037e7		4.923262045e9				
tickerspy	idxx	-3.26%	$82.57	84.91	-2.78	491,180	85.33	82.36	85.35	87.29	54.80		32.2	4.8b	0.00%	$0.00		
tmx-quotemedia	idxx	-3.26%	82.570	84.910	-2.780	491,180	85.330	82.360	85.350	87.290	54.800	56,844,037	32.20	4,693,612,135			2.65	
updown	idxx	-3.26%	$82.57	$84.91	-$2.78	482,962	$85.33	$82.36	$85.35	$87.29	$54.80	56.84b	31.83	$4.92b			2.72	
wallstreetsurvivor	idxx	-3.26%	82.57	84.91	-2.78	489,509	85.33	82.36		87.29	54.80		32.20	$5b			2.37	
yahoo-finance	idxx	3.26%	82.57	84.88	2.78	491,180	85.33	82.36	85.35	87.29	54.80		33.84	4.73b			2.44	
ycharts-com	idxx	-3.26%	82.57		-2.78					87.29	54.80		31.16	4.73b	0.00%		2.65	
zacks	idxx	(-3.26%)	82.57		-2.78	vol.  491,180	85.33	82.36		87.29	54.80		32.95	4.89 b	0.00	0.00	2.59	
advfn	gsbc	-6.05	18.31	19.46	-1.18	31670	19.65	18.02										
barchart	gsbc	-6.05%	18.31	19.46	-1.18	40,344	19.65	18.02	19.49	24.00	16.53		13.33	$246.27 m	3.65%	$0.72	+1.48	
barrons	gsbc	6.05%	18.31	19.46	-1.18	31,333	19.65	18.02				14.05 million		$267.96 million	3.93%	$0.18		
bloomberg	gsbc	-6.054%	18.310	19.460	-1.180	31,670	19.650	18.020		24.60	16.69	13.455mil	6.003	246.360mil	3.932	0.180 regular cash	3.050	
boston-com	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,670	19.65	18.02	19.49	24.60	16.69	13,454,914						
bostonmerchant	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,670	19.65	18.02	19.49	24.60	16.69	13,454,914						
business-insider	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,670	19.65	18.02	19.49	24.60	16.69	13,454,914						
chron	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,670	19.65	18.02	19.49	24.60	16.69	13,454,914						
cio-com	gsbc	-6.05%	18.31 usd	19.46	-1.180	31,670	19.65	18.02	19.49	24.60	16.69	13,454,914	12.37	246m	3.6	0.72		
cnn-money	gsbc	-6.05%	18.31	19.65	-1.18	31,333	19.65	18.02	19.49				12.4	$246.4m	3.93%			
easystockalterts	gsbc	-6.06%	18.31	19.46	-1.18	31333	19.65	18.02	19.49	24.60	16.69		12.37				1.48	
eresearch-fidelity-com	gsbc	-6.05%	18.3100	19.4600	-1.1800	-10.76%	19.6500	18.0200	19.4900	24.6000	16.6900	13,455,000	32.14	$262.24m	$0.180000	07/13/11		
finance-abc7-com	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
financial-content	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	-6.1%	$18.31	19.46	-1.18	31,333	19.65	18.02	19.49	24.60	16.69	13 mil	12.2	246 mil	3.9	0.72	1.50	
finviz	gsbc	-6.05%	18.31			31,333			19.49	-23.70%	10.75%	13.45m	12.37	246.27m		0.72	1.48	
fool	gsbc	-6.05%	$18.31	$19.46	-1.18	29,779	$19.65	$18.02	$19.49	$24.60	$16.69		13.30	$246.36m	3.40%	0.72		
foxbusiness	gsbc		$18.31		-1.18	31,670			$19.49									
google-finance	gsbc	(-6.05%)	18.31	19.46	-1.18	31,333.00	19.65	18.02		24.60	16.69	13.45m	12.34	246.36m	3.93	0.18	1.48	
howthemarketworks	gsbc	-6.054%	18.31	19.46	-1.18	29,779	19.65	18.02	19.49									
hpcwire	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
insidestocks	gsbc	-6.05%	18.31	19.46	-1.18	31300	19.65	18.02										
investopedia	gsbc	-6.05 %	$18.31	19.46	-1.18				19.49									
investorguide	gsbc	-6.05%	18.31	19.46	-1.18		19.65	18.02		24.60	16.69		13.17	246.3m			1.48	
marketintellisearch	gsbc	-5.85 %	$18.35	$19.46	-1.14	38.70k	$19.65	$18.33	$19.49			13.45m	13.17	0.26b	3.69 %		1.48	
marketwatch	gsbc	-6.05%	$18.31	open: 19.46	-1.18	1,891	$19.65	$18.02	$19.49	$24.60	$16.69		12.34	$267.96m	3.93%	0.18	1.48	
minyanville	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
msn-money	gsbc	-6.05%	18.31	19.46	-1.18	31,333	19.65	18.02	19.49	24.60	16.69	13.45 mil	12.21	262.24 mil	3.69%	0.72	1.48	
optimum	gsbc	-6.05%	18.31 ( 4:30 pm edt)	19.46	-1.18	31,333	19.65	18.02	19.49	24.60	16.69	13.45m	12.4	246.4m	3.93	0.72	1.48	
paidcontent	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
pc-quote	gsbc	-6.05%	18.31	19.46	-1.18	31,670	19.65	18.02	19.49	24.60	16.69	14,498,482	13.33108	265,467,000		0.18		
personal-wealth-biz	gsbc	-6.05%	18.31	19.46	-1.18	31,670	19.65	18.02	19.49	24.60	16.69		13.17		3.69	0.72	1.48	
predictwallstreet	gsbc	-6.05%	18.31		-1.18	31,333												
raymond-james	gsbc	-6.05	18.31	19.46	-1.18	31,333	19.65	18.02	18.31	24.60	16.69		11.81				1.55	
renewable-energy-world	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
screamingmedia	gsbc																	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	-6.05%	last trade: 18.31		change: -1.180								p/e ratio: 13.17					
smartmoney	gsbc	(-6.05%)	18.31	$19.46	-1.18	31,333	$19.65	$18.02	$19.49	$24.60	$16.69			262,200	3.69%	$0.18		
stocknod	gsbc	-6.054%	18.31 usd	19.46	-1.180	31,333	19.65	18.02	19.49	24.60	16.69	13,454,914						
stockpickr	gsbc	-6.05%	$18.31 -1.18 | -6.05%	19.46	-1.18	31.33k	19.65	18.02	19.49	24.60	16.69							
stocksmart	gsbc	%	$17.27	23.85		1,574	18.45	17.27										
stocktwits	gsbc	-5.49%	18.42		-1.07													
streetinsider-com	gsbc	6.05%	18.31	$19.46	-1.18	31,333	$19.65	$18.02	$19.49	$24.60	$16.69		12.37				$1.48	
thecramerreport	gsbc		19.49	19.83	-0.24	9158	19.91	19.40										
thestree	gsbc	-6.05%	$18.31	19.46	-1.18	31333	19.65	18.02	19.49	-24.6	16.69	1.3454914e7		2.65465453e8				
tickerspy	gsbc	-6.05%	$18.31	19.46	-1.18	31,333	19.65	18.02	19.49	24.60	16.69		13.0	262.2m	3.69%	$0.18		
tmx-quotemedia	gsbc	-6.05%	18.310	19.460	-1.180	31,670	19.650	18.020	19.490	24.600	16.690	13,454,914	13.20	246,359,475	3.932	0.180 usd	1.48	
updown	gsbc	-6.05%	$18.31	$19.46	-$1.18	29,645	$19.65	$18.02	$19.49	$24.60	$16.69	13.45b	12.74	$265m			1.55	
wallstreetsurvivor	gsbc	-6.05%	18.31	19.46	-1.18	29,779	19.65	18.02		24.60	16.69		13.20	$262m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	6.05%	18.31	19.46	1.18	31,333	19.65	18.02	19.49	24.60	16.69		12.37	246.34m	3.50%	0.72	1.48	
ycharts-com	gsbc	-5.49%	18.42		-1.07					24.60	16.69		12.45	247.75m	3.81%		1.48	
zacks	gsbc	(-6.05%)	18.31		-1.18	vol.  31,333	19.65	18.02		24.60	16.69		12.99	262.24 m	3.69	0.72	1.5	
advfn	ngsx	12.00	1.96	1.75	0.21	519322	2.19	1.67										
barchart	ngsx	+12.00%	1.96	1.75	+0.21	524,922	2.19	1.67	1.75	7.55	1.52		0.00	$35.03 m			-2.74	
barrons	ngsx	12.00%	1.96	1.75	+0.21	519,322	2.19	1.67				17.77 million		$29.94 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	12.000%	1.960	1.750	0.210	519,322	2.190	1.670		7.55	1.52	17.928mil		35.138mil			-2.740	
boston-com	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
bostonmerchant	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
business-insider	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
chron	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
cio-com	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638		35m				
cnn-money	ngsx	+12.00%	1.96	1.76	+0.21	519,322	2.19	1.67	1.75				nm	$35.1m				
easystockalterts	ngsx	12.00%	1.96	1.75	+0.21	519322	2.19	1.67	1.75	7.55	1.52						-2.75	
eresearch-fidelity-com	ngsx	12.00%	1.9600	1.7500	0.2100	-75.93%	2.1900	1.6700	1.7500	7.5500	1.5200	17,928,000	5.73	$31.37m				
finance-abc7-com	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
finance-abc7chicago-com	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
financial-content	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
finapps-forbes-com	ngsx	12.0%	$1.96	1.75	0.21	519,322	2.19	1.67	1.75	7.55	1.52	18 mil		35 mil	0.0	0.00	-2.74	
finviz	ngsx	12.00%	1.96			519,322			1.75	-74.04%	28.95%	17.93m		35.14m			-2.74	
fool	ngsx	+12.00%	$1.96	$1.75	0.21	519,322	$2.19	$1.67	$1.75	$7.55	$1.52		0.00	$35.14m				
foxbusiness	ngsx		$1.96		+0.21	523,222			$1.75									
google-finance	ngsx	(12.00%)	1.96	1.75	+0.21	519,322.00	2.19	1.67		7.55	1.52	17.87m		35.03m			-2.74	
howthemarketworks	ngsx	12%	1.96	1.75	0.21	515,572	2.19	1.67	1.75									
hpcwire	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
insidestocks	ngsx	+12.00%	1.96	1.75	+0.21	523200	2.19	1.67										
investopedia	ngsx	+12.00 %	$1.96	1.75	+0.21				1.75									
investorguide	ngsx	+12.00%	1.96	1.76	+0.21		2.19	1.67		7.55	1.52			35.0m			-2.736	
marketintellisearch	ngsx	12.0 %	$1.96	$1.76	0.21	511.00k	$2.19	$1.67	$1.75			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	+12.00%	$2.15	open: 1.75	+0.21	4,600	$2.19	$1.67	$1.75	$7.55	$1.52			$29.94m				
minyanville	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
msn-money	ngsx	+12.00%	1.96	1.75	+0.21	519,322	2.19	1.67	1.75	7.55	1.52	17.93 mil	-0.72	31.37 mil			-2.74	
optimum	ngsx	+12.00%	1.96 ( 4:30 pm edt)	1.75	+0.21	519,322	2.19	1.67	1.75	7.55	1.52	17.93m		35.1m			-2.75	
paidcontent	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
pc-quote	ngsx	12.00%	1.96	1.75	0.21	519,322	2.19	1.67	1.75	7.55	1.52	16,007,143	-0.63869	31,374,000				
personal-wealth-biz	ngsx	+12.00%	1.96	1.76		523,222	2.19	1.67	1.75	7.55	1.52					0.00	-2.736	
predictwallstreet	ngsx	+12.00%	1.96		+0.21	519,322												
raymond-james	ngsx	12.00	1.96	1.75	0.21	519,322	2.19	1.67	1.96	7.55	1.52						-2.74	
renewable-energy-world	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
screamingmedia	ngsx																	
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	+12.00%	last trade: 1.96		change: 0.210													
smartmoney	ngsx	(12.00%)	1.96	$1.75	0.21	519,322	$2.19	$1.67	$1.75	$7.55	$1.52			31,400	0.00%	$0.00		
stocknod	ngsx	+12.00%	1.960 usd	1.750	+0.2100	519,322	2.190	1.670	1.750	7.550	1.520	17,927,638						
stockpickr	ngsx	12.00%	$1.96 0.21 | 12.00%	1.75	0.21	519.32k	2.19	1.67	1.75	7.55	1.52							
stocksmart	ngsx	%	$2.41	6.32		2,484	2.5	2.41										
stocktwits	ngsx	13.14%	1.98		+0.23													
streetinsider-com	ngsx	12.00%	1.96	$1.75	+0.21	519,322	$2.19	$1.67	$1.75	$7.55	$1.52						$-2.75	
thecramerreport	ngsx		1.75	1.79	0.00	198575	1.85	1.75										
thestree	ngsx	12.0%	$1.96	1.75	0.21	519322	2.19	1.67	1.75	-7.55	1.52	1.7927638e7		3.1373367e7				
tickerspy	ngsx	12.00%	$1.96	1.75	+0.21	519,322	2.19	1.67	1.75	7.55	1.52		-0.6	31.2m	0.00%	$0.00		
tmx-quotemedia	ngsx	12.00%	1.960	1.750	0.210	523,222	2.190	1.670	1.750	7.550	1.520	17,927,638		35,138,170			-2.75	
updown	ngsx	12.00%	$1.96	$1.75	$0.21	514,722	$2.19	$1.67	$1.75	$7.55	$1.52	17.92b		$31m				
wallstreetsurvivor	ngsx	12.00%	1.96	1.75	0.21	515,572	2.19	1.67		7.55	1.52			$31m			-2.51	
yahoo-finance	ngsx	12.00%	1.96	1.76	0.21	519,322	2.19	1.67	1.75	7.55	1.52			35.03m			-2.74	
ycharts-com	ngsx	+13.14%	1.98		+0.23					7.55	1.52			35.38m	0.00%		-2.74	
zacks	ngsx	(12.00%)	1.96		0.21	vol.  519,322	2.19	1.67		7.55	1.52			31.28 m	0.00	0.00	-2.74	
advfn	see	-2.90	21.8	22.25	-0.65	2054082	22.47	21.75										
barchart	see	-2.90%	21.80	22.25	-0.65	2,054,082	22.47	21.75	22.45	28.49	19.72		14.39	$3.47 b	2.29%	$0.52	+1.44	
barrons	see	2.90%	21.80	22.25	-0.65	2.051m	22.47	21.75				176.70 million		$3.69 billion	2.39%	$0.13		
bloomberg	see	-2.895%	21.800	22.250	-0.650	2,054,082	22.470	21.750		28.77	20.15	160.154mil	13.625	3,491.365mil	2.385	0.130 regular cash	1.600	
boston-com	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
bostonmerchant	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
business-insider	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
chron	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
cio-com	see	-2.90%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342	15.14	3b	2.3	0.52		
cnn-money	see	-2.90%	21.80	22.25	-0.65	2,053,682	22.47	21.75	22.45				15.1	$3.5b	2.39%			
easystockalterts	see	-2.92%	21.80	22.25	-0.65	2054082	22.47	21.75	22.45	28.77	20.15		15.14				1.44	
eresearch-fidelity-com	see	-2.90%	21.8000	22.2500	-0.6500	-1.79%	22.4700	21.7500	22.4500	28.7700	20.1500	160,154,000	1.38	$3.60b	$0.130000	09/16/11		
finance-abc7-com	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
finance-abc7chicago-com	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
financial-content	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
finapps-forbes-com	see	-2.9%	$21.80	22.25	-0.65	2,054,082	22.47	21.75	22.45	28.77	20.15	160 mil	15.2	3 bil	2.4	0.52	1.43	
finviz	see	-2.90%	21.80			2,053,682			22.45	-23.48%	10.56%	160.15m	15.24	3.49b		0.52	1.43	
fool	see	-2.90%	$21.80	$22.25	-0.65	2,050,741	$22.47	$21.75	$22.45	$28.77	$20.15		15.80	$3.49b	2.40%	0.52		
foxbusiness	see		$21.80		-0.65	2,054,082			$22.45									
google-finance	see	(-2.90%)	21.80	22.25	-0.65	2.05m	22.47	21.75		28.77	20.15	160.15m	15.24	3.49b	2.39	0.13	1.43	
howthemarketworks	see	-2.895%	21.8	22.25	-0.65	2,050,606	22.47	21.75	22.45									
hpcwire	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
insidestocks	see	-2.90%	21.80	22.25	-0.65	2050806	22.47	21.75					price earnings ratio: 13.54					
investopedia	see	-2.90 %	$21.80	22.25	-0.65				22.45									
investorguide	see	-2.90%	21.80	22.25	-0.65		22.47	21.75		28.77	20.15		15.70	3.491b			1.43	
marketintellisearch	see	-2.9 %	$21.80	$22.25	-0.65	2035.60k	$22.47	$21.75	$22.45			160.15m	15.70	3.60b	2.32 %		1.43	
marketwatch	see	-2.90%	$21.80	open: 22.25	-0.65	5,265	$22.47	$21.75	$22.45	$28.77	$20.15		15.15	$3.69b	2.39%	0.13	1.44	
minyanville	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
msn-money	see	-2.90%	21.80	22.25	-0.65	2.05 mil	22.47	21.75	22.45	28.77	20.15	160.15 mil	15.24	3.6 bil	2.32%	0.52	1.43	
nasdaq-com	see	2.9%	$ 21.80		0.65	2,054,082	$ 22.47	$ 21.75	$ 22.45	$ 28.77	$ 20.15	160,154,000	15.14	$ 3,491,357,200	2.32 %	$0.520000	$ 1.44	
optimum	see	-2.90%	21.80 ( 4:15 pm edt)	22.25	-0.65	2,054,082	22.47	21.75	22.45	28.77	20.15	160.15m	15.1	3.5b	2.39	0.52	1.44	
paidcontent	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
pc-quote	see	-2.90%	21.8	22.25	-0.65	2,054,082	22.47	21.75	22.45	28.77	20.15	167,048,821	15.8951	3,641,664,000		0.13		
personal-wealth-biz	see	-2.90%	21.80	22.25	-0.65	2,054,082	22.47	21.75	22.45	28.77	20.15		15.70		2.32	0.52	1.43	
predictwallstreet	see	-2.90%	21.80		-0.65	2,054,082												
raymond-james	see	-2.90	21.80	22.25	-0.65	2,054,082	22.47	21.75	21.80	28.77	20.15		13.71				1.59	
renewable-energy-world	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
screamingmedia	see																	
scroli	see	-2.90%	see 21.80	22.25	-0.65	1,603,781	22.47	21.75	22.45	28.77	20.15		15.24				1.43	
simple-stock-quotes	see	-2.90%	last trade: 21.80		change: -0.650								p/e ratio: 15.7					
smartmoney	see	(-2.90%)	21.80	$22.25	-0.65	2,054,082	$22.47	$21.75	$22.45	$28.77	$20.15			3,595,500	2.32%	$0.13		
stocknod	see	-2.895%	21.80 usd	22.25	-0.6500	2,054,082	22.47	21.75	22.45	28.77	20.15	160,154,342						
stockpickr	see	-2.90%	$21.80 -0.65 | -2.90%	22.25	-0.65	2.05m	22.47	21.75	22.45	28.77	20.15							
stocksmart	see	%	$23.87	25.57		883,662	27.8	23.7975										
stocktwits	see	-2.94%	21.79		-0.66													
streetinsider-com	see	2.9%	21.80	$22.25	-0.65	2,054,082	$22.47	$21.75	$22.45	$28.77	$20.15		15.14				$1.44	
thecramerreport	see		22.45	22.68	-0.28	1399684	22.72	22.43										
thestree	see	-2.9%	$21.8	22.25	-0.65	2053682	22.47	21.75	22.45	-28.77	20.15	1.60154342e8		3.640308194e9				
tickerspy	see	-2.90%	$21.80	22.25	-0.65	2,053,682	22.47	21.75	22.45	28.77	20.15		15.7	3.5b	2.32%	$0.13		
tmx-quotemedia	see	-2.90%	21.800	22.250	-0.650	2,054,082	22.470	21.750	22.450	28.770	20.150	160,154,342	15.60	3,491,364,656	2.385	0.130 usd	1.44	
updown	see	-2.90%	$21.80	$22.25	-$0.65	2,049,317	$22.47	$21.75	$22.45	$28.77	$20.15	160.15b	14.16	$3.64b				
wallstreetsurvivor	see	-2.90%	21.80	22.25	-0.65	2,050,606	22.47	21.75		28.77	20.15		15.60	$4b	2.30%	0.50 -	1.44	
yahoo-finance	see	2.90%	21.80	22.25	0.65	2,054,082	22.47	21.75	22.45	28.77	20.15		15.24	3.49b	2.30%	0.52	1.43	
ycharts-com	see	-2.94%	21.79		-0.66					28.77	20.15		15.24	3.47b	2.37%		1.43	
zacks	see	(-2.90%)	21.80		-0.65	vol.  2,054,082	22.47	21.75		28.77	20.15		14.21	3.60 b	2.32	0.52	1.58	
advfn	seb	-1.76	2603.25	2652.0	-46.75	1110	2652.0	2575.0										
barchart	seb	-1.76%	2,603.25	2,652.00	-46.75	1,141	2,652.00	2,575.00	2,650.00	2,705.00	1,435.13		9.64	$2.44 m			+277.07	
barrons	seb	1.76%	2,603.25	2,652.00	-46.75	1,119	2,652.00	2,575.00				1.22 million		$3.23 billion		$0.75		
bloomberg	seb	-1.764%	2,603.250	2,652.000	-46.750	1,141	2,652.000	2,575.000		2,705.00	1,435.76	1.216mil	9.399	3,165.237mil	0.288		276.960	
boston-com	seb	-1.764%	2,603 usd	2652.00	-46.75	1,141	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
bostonmerchant	seb	-1.764%	2,603 usd	2652.00	-46.75	1,141	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
business-insider	seb	-1.764%	2,603 usd	2652.00	-46.75	1,141	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
chron	seb	-1.764%	2,603 usd	2652.00	-46.75	1,141	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
cio-com	seb	-1.76%	2,603 usd	2652.00	-46.75	1,141	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879	9.404	3b	0.1	3		
cnn-money	seb	-1.76%	2,603.25	2,652.00	-46.75	1,141	2,652.00	2,575.00	2,650.00				9.4	$3.2b	0.12%			
easystockalterts	seb	-1.76%	2,603.25	2652.00	-46.75	1140	2,652.00	2,575.00	2,650.00	2704.00	1440.09		9.40				276.82	
eresearch-fidelity-com	seb	-1.76%	2603.2500	2652.0000	-46.7500	+75.15%	2652.0000	2575.0000	2650.0000	2705.0000	1440.0900	1,216,000	14.86	$3.22b				
finance-abc7-com	seb	-1.764%	2,603 usd	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
finance-abc7chicago-com	seb	-1.764%	2,603 usd	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
financial-content	seb	-1.764%	2,603 usd	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
finapps-forbes-com	seb	-1.8%	$2603.25	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2705.00	1440.09	1 mil		3 bil	0.1	3.00		
finviz	seb	-1.76%	2603.25			1,140			2650.00	-3.76%	81.46%	1.22m	9.57	3.23b		3.00	277.05	
fool	seb	-1.76%	$2,603.25	$2,652.00	-46.75	1,119	$2,652.00	$2,575.00	$2,650.00	$2,705.00	$1,440.09		9.70	$3.17b	0.20%	3.00		
foxbusiness	seb		$2,603.25		-46.75	1,162			$2,650.00									
google-finance	seb	(-1.76%)	2,603.25	2,652.00	-46.75	1,141.00	2,652.00	2,575.00		2,705.00	1,440.09	1.22m	9.40	3.17b	0.12	0.75	277.05	
howthemarketworks	seb	-1.764%	2603.25	2652	-46.75	1,119	2652	2575	2650									
hpcwire	seb	-1.764%	2,603 usd	2652.00	-46.75	1,141	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
insidestocks	seb	-1.76%	2603.25	2652.00	-46.75	1131	2652.00	2575.00										
investopedia	seb	-1.76 %	$2603.25	2652.00	-46.75				2650.00									
investorguide	seb	-1.76%	2603.25	2652.00	-46.75		2652.00	2575.00		2705.00	1440.09		9.57	3.163b			276.94	
marketintellisearch	seb	-1.76 %	$2,603.25	$2,652.00	-46.75	0.20k	$2,652.00	$2,575.00	$2,650.00			1.22m	9.57	3.23b	0.11 %		277.05	
marketwatch	seb	-1.76%	$2,607.00	open: 2,652.00	-46.75	72	$2,652.00	$2,575.00	$2,650.00	$2,705.00	$1,440.09		9.37	$3.23b		0.75	277.74	
minyanville	seb	-1.764%	2,603 usd	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
msn-money	seb	-1.76%	2,603.25	2,652.00	-46.75	1,140	2,652.00	2,575.00	2,650.00	2,705.00	1,440.09	1.22 mil	9.40	3.22 bil	0.11%	3.00	277.05	
nasdaq-com	seb	1.76%	$ 2,603.25		46.75	1,140	$ 2,652	$ 2,575	$ 2,650	$ 2,705	$ 1,440.09	1,216,000	9.4	$ 3,165,552,000	0.11 %	$3.000000	$ 277.07	
optimum	seb	-1.76%	2603.25 ( 4:15 pm edt)	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1.22m	9.4	3.2b	1.04	27.00	276.82	
paidcontent	seb	-1.764%	2,603 usd	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
pc-quote	seb	-1.76%	2603.25	2652.0	-46.75	1,141	2652.0	2575.0	2650.0	2,705.00	1,440.09	1,248,114	9.6476	3,249,152,000		6.75		
personal-wealth-biz	seb	-1.76%	2603.25	2652.00	-46.75	1,162	2652.00	2575.00	2650.00	2705.00	1440.09		9.57		0.28	7.50	276.94	
predictwallstreet	seb	-1.76%	2,603.25		-46.75	1,140												
raymond-james	seb	-1.76	2,603.25	2,652.00	-46.75	1,140	2,652.00	2,575.00	2,603.25	2,705.00	1,440.09		9.40				277.07	
renewable-energy-world	seb	-1.764%	2,603 usd	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
screamingmedia	seb																	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	-1.76%	last trade: 2603.25		change: -46.750								p/e ratio: 9.57					
smartmoney	seb	(-1.76%)	2603.25	$2,652.00	-46.75	1,140	$2,652.00	$2,575.00	$2,650.00	$2,705.00	$1,440.09			3,222,100	0.11%	$6.00		
stocknod	seb	-1.764%	2,603 usd	2652.00	-46.75	1,140	2652.00	2575.00	2650.00	2704.00	1440.09	1,215,879						
stockpickr	seb	-1.76%	$2603.25 -46.75 | -1.76%	2652.00	-46.75	1.14k	2652.00	2575.00	2650.00	2705.00	1440.09							
stocksmart	seb	%	$2291.87	2003		56	2352.91	2267										
stocktwits	seb	-1.62%	2607.00		-43.00													
streetinsider-com	seb	1.76%	2603.25	$2652.00	-46.75	1,140	$2652.00	$2575.00	$2650.00	$2704.00	$1440.09		9.40				$276.82	
thecramerreport	seb		2650.00	2672.50	-22.00	307	2674.97	2648.00										
thestree	seb	-1.76%	$2603.25	2652.0	-46.75	1140	2652.0	2575.0	2650.0	-2705.0	1440.09	1215879.0		3.248828688e9				
tickerspy	seb	-1.76%	$2603.25	2652.00	-46.75	1,110	2652.00	2575.00	2650.00	2705.00	1440.09		9.6	3.2b	0.00%	$6.75		
tmx-quotemedia	seb	-1.76%	2,603.250	2,652.000	-46.750	1,162	2,652.000	2,575.000	2,650.000	2,705.000	1,440.090	1,215,879	9.60	3,165,237,007	0.115	6.750 usd	276.82	
updown	seb	-1.76%	$2,603.25	$2,652.00	-$46.75	1,071	$2,652.00	$2,575.00	$2,650.00	$2,705.00	$1,440.09	1.21b	9.65	$3.24b			276.94	
wallstreetsurvivor	seb	-1.76%	2,603.25	2,652.00	-46.75	1,119	2,652.00	2,575.00		2,705.00	1,440.09		9.60	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	1.76%	2,603.25	2,652.00	46.75	1,141	2,652.00	2,575.00	2,650.00	2,705.00	1,440.09		9.40	3.16b	0.10%	3.00	276.94	
ycharts-com	seb	-1.62%	2607.00		-43.00					2705.00	-2028.49		9.41	3.18b	0.10%		276.96	
zacks	seb	(-1.76%)	2,603.25		-46.75	vol.  1,141	2,652.00	2,575.00		2,705.00	1,440.09		9.56	3.22 b	0.00	0.00	277.07	
advfn	aa	-3.49	14.94	15.34	-0.54	21663043	15.41	14.91										
barchart	aa	-3.36%	14.96	15.34	-0.52	19,303,581	15.41	14.91	15.48	18.44	9.87		17.39	$15.90 b	0.77%	$0.12	+0.70	
barrons	aa	3.55%	14.93	15.34	-0.55	21.623m	15.41	14.91				1.02 billion		$16.85 billion	0.80%	$0.03		
bloomberg	aa	-3.488%	14.940	15.340	-0.540	21,663,143	15.410	14.910		18.47	9.92	1,064.183mil	16.764	15,877.610mil	0.802	0.030 regular cash	0.890	
boston-com	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,743	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
bostonmerchant	aa	-3.424%	14.95 usd	15.34	-0.5300	21,662,943	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
business-insider	aa	-3.424%	14.95 usd	15.34	-0.5300	21,663,143	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
chron	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,643	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
cio-com	aa	-3.39%	14.96 usd	15.34	-0.5250	21,662,643	15.41	14.91	15.48	18.47	9.920	1,064,183,062	17.39	16b	0.8	0.12		
cnn-money	aa	-3.49%today&rsquo;s change	14.94data as of 3:59pm et	15.34	-0.54	21,662,043	15.41	14.91	15.48				21.0	$15.9b	0.80%			
easystockalterts	aa	-3.39%	14.96	15.34	-0.52	20787013	15.41	14.91	15.48	18.47	9.92		17.40				0.86	
eresearch-fidelity-com	aa	-3.49%	14.9400	15.3400	-0.5400	+37.85%	15.4100	14.9100	15.4800	18.4700	9.9200	1,064,183,000	2.50	$16.47b	$0.030000	08/25/11		
finance-abc7-com	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,643	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
finance-abc7chicago-com	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,643	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
financial-content	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,643	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
finapps-forbes-com	aa	-3.5%	$14.94	15.34	-0.54	21,670,803	15.41	14.91	15.48	18.47	9.92	1.06 bil	17.6	16 bil	0.8	0.12	0.85	
finviz	aa	-3.39%	14.95			20,947,936			15.48	-18.90%	51.66%	1.06b	18.21	16.47b			0.85	
fool	aa	-3.36%	$14.96	$15.34	-0.52	21,116,052	$15.41	$14.91	$15.48	$18.47	$9.92		18.00	$15.92b	0.90%	0.12		
foxbusiness	aa		$14.93		-0.55	21,667,643			$15.48									
google-finance	aa	(-3.55%)	14.93	15.34	-0.55	21.66m	15.41	14.91		18.47	9.92	1.06b	17.60	15.89b	0.80	0.03	0.85	
howthemarketworks	aa	-3.359%	14.96	15.34	-0.52	21,465,389	15.41	14.91	15.48									
hpcwire	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,643	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
insidestocks	aa	-3.49%	14.94	15.34	-0.54	18113412	15.41	14.91					price earnings ratio: 16.60					
investopedia	aa	-3.39 %	$14.96	15.34	-0.52				15.48									
investorguide	aa																	
marketintellisearch	aa	-3.55 %	$14.93	$15.34	-0.55	22940.70k	$15.41	$14.91	$15.48			1064.18m	18.21	16.47b	0.0 %		0.85	
marketwatch	aa	-3.52%	$15.07	open: 15.34	-0.55	10,583	$15.41	$14.91	$15.48	$18.47	$9.92		18.25	$16.85b	0.80%	0.03	0.82	
minyanville	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,643	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
msn-money	aa	-3.49%	14.94	15.34	-0.54	21.66 mil	15.41	14.91	15.48	18.47	9.92	1.06 bil	17.17	16.47 bil	0.78%	0.12	0.84	
nasdaq-com	aa	3.39%	$ 14.955		0.525	20,791,813	$ 15.41	$ 14.91	$ 15.48	$ 18.47	$ 9.92	1,064,183,000	17.59	$ 15,914,856,765	0.78 %	$0.120000	$ 0.85	
optimum	aa	-3.42%	14.95 ( 3:57 pm edt)	15.34	-0.53	20,951,437	15.41	14.91	15.48	18.47	9.92	1.06b	17.4	15.9b	0.80	0.12	0.86	
paidcontent	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,743	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
pc-quote	aa	-3.55%	14.93	15.34	-0.55	22,422,211	15.41	14.91	15.48	18.47	9.92	1,115,503,349	17.98851	16,654,465,000		0.03		
personal-wealth-biz	aa	-3.55%	14.93	15.34	-0.55	21,668,104	15.41	14.91	15.48	18.47	9.92		17.67		0.78	0.12	0.876	
predictwallstreet	aa	-3.49%	14.94		-0.54	21,663,043												
raymond-james	aa	-3.49	14.94	15.34	-0.54	21,664,243	15.41	14.91	14.94	18.47	9.92		16.42				0.91	
renewable-energy-world	aa	-3.424%	14.95 usd	15.34	-0.5300	21,663,143	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
screamingmedia	aa																	
scroli	aa	-3.55%	aa 14.93	15.34	-0.55	20,062,713	15.41	14.91	15.48	18.47	9.92		17.60				0.85	
simple-stock-quotes	aa	-3.39%	last trade: 14.96		change: -0.525								p/e ratio: 17.67					
smartmoney	aa	(-3.49%)	14.94	$15.34	-0.54	21,663,143	$15.41	$14.91	$15.48	$18.47	$9.92			16,473,600	0.78%	$0.03		
stocknod	aa	-3.391%	14.96 usd	15.34	-0.5250	21,662,743	15.41	14.91	15.48	18.47	9.920	1,064,183,062						
stockpickr	aa	-3.36%	$14.96 -0.52 | -3.36%	15.34	-0.52	20.88m	15.41	14.91	15.48	18.47	9.92							
stocksmart	aa	%	$16.12	15.2		1,418,183	16.7	16.07										
stocktwits	aa	-3.52%	14.94		-0.55													
streetinsider-com	aa	3.36%	14.96	$15.34	-0.52	20,787,013	$15.41	$14.91	$15.48	$18.47	$9.92		17.40				$0.86	
thecramerreport	aa		15.49	15.58	-0.16	14782092	15.72	15.43										
thestree	aa	-3.36%	$14.96	15.34	-0.52	20875623	15.41	14.91	15.48	-18.47	9.92	1.064183062e9		1.665446492e10				
tickerspy	aa	-3.36%	$14.96	15.34	-0.52	21,009,035	15.41	14.91	15.48	18.47	9.92		17.8	16.4b	0.78%	$0.03		
tmx-quotemedia	aa	-3.55%	14.930	15.340	-0.550	22,400,886	15.410	14.910	15.480	18.470	9.920	1,064,183,062	18.00	15,888,253,116	0.775	0.030 usd	0.86	
updown	aa	-3.55%	$14.93	$15.34	-$0.55	21,662,710	$15.41	$14.91	$15.48	$18.47	$9.92	1064.18b	17.15	$16.65b				
wallstreetsurvivor	aa	-3.36%	14.96	15.34	-0.52	21,465,389	15.41	14.91		18.47	9.92		18.00	$16b	0.80%	0.12 -	0.24	
yahoo-finance	aa	3.52%	14.94	15.34	0.54	21,662,203	15.41	14.91	15.48	18.47	9.92		17.05	15.89b	0.80%	0.12	0.88	
ycharts-com	aa	-3.52%	14.94		-0.55					18.47	9.92		17.37	15.85b	0.83%		0.86	
zacks	aa	(-3.49%)	14.94		-0.54	vol.  21,662,643	15.41	14.91		18.47	9.92		17.2	16.43 b	0.78	0.12	.9	
advfn	spw	-4.33	76.43	79.28	-3.46	627926	79.28	76.34										
barchart	spw	-4.33%	76.43	79.28	-3.46	627,926	79.28	76.34	79.89	86.85	54.84		22.24	$3.89 b	1.21%	$1.00	+4.09	
barrons	spw	4.33%	76.43	79.28	-3.46	627,075	79.28	76.34				50.35 million		$4.24 billion	1.31%	$0.25		
bloomberg	spw	-4.331%	76.430	79.280	-3.460	627,926	79.280	76.340		87.13	55.62	51.000mil	17.651	3,897.892mil	1.308	0.250 regular cash	4.330	
boston-com	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
bostonmerchant	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
business-insider	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
chron	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
cio-com	spw	-4.33%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507	19.20	4b	1.2	1		
cnn-money	spw	-4.33%	76.43	79.28	-3.46	626,975	79.28	76.34	79.89				19.2	$3.9b	1.31%			
easystockalterts	spw	-4.36%	76.43	79.28	-3.46	627926	79.28	76.34	79.89	86.97	55.62		19.20				3.98	
eresearch-fidelity-com	spw	-4.33%	76.4300	79.2800	-3.4600	+33.24%	79.2800	76.3400	79.8900	87.1300	55.6200	51,000,000	3.90	$4.07b	$0.250000	07/06/11		
finance-abc7-com	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
finance-abc7chicago-com	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
financial-content	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
finapps-forbes-com	spw	-4.3%	$76.43	79.28	-3.46	627,926	79.28	76.34	79.89	87.13	55.62	51 mil	18.7	4 bil	1.3	1.00	4.09	
finviz	spw	-4.33%	76.43			627,926			79.89	-12.00%	39.38%	51.00m	20.23	4.07b		1.00	3.95	
fool	spw	-4.33%	$76.43	$79.28	-3.46	627,350	$79.28	$76.34	$79.89	$87.13	$55.62		20.30	$3.90b	1.80%	1.00		
foxbusiness	spw		$76.43		-3.46	635,993			$79.89									
google-finance	spw	(-4.33%)	76.43	79.28	-3.46	627,926.00	79.28	76.34		87.13	55.62	51.00m	19.34	3.90b	1.31	0.25	3.95	
howthemarketworks	spw	-4.331%	76.43	79.28	-3.46	627,075	79.28	76.34	79.89									
hpcwire	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
insidestocks	spw	-4.33%	76.43	79.28	-3.46	627075	79.28	76.34					price earnings ratio: 20.49					
investopedia	spw	-4.33 %	$76.43	79.28	-3.46				79.89									
investorguide	spw	-4.33%	76.43	79.28	-3.46		79.28	76.34		87.13	55.62		19.56	3.898b			4.085	
marketintellisearch	spw	-4.33 %	$76.43	$79.28	-3.46	597.50k	$79.28	$76.34	$79.89			51.00m	20.23	4.07b	1.25 %		3.95	
marketwatch	spw	-4.33%	$76.83	open: 79.28	-3.46	7,139	$79.28	$76.34	$79.89	$87.13	$55.62		18.88	$4.24b	1.31%	0.25	4.05	
minyanville	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
msn-money	spw	-4.33%	76.43	79.28	-3.46	627,926	79.28	76.34	79.89	87.13	55.62	51.00 mil	19.20	4.07 bil	1.25%	1.00	4.07	
nasdaq-com	spw	4.33%	$ 76.43		3.46	627,926	$ 79.28	$ 76.34	$ 79.89	$ 87.13	$ 55.62	51,000,000	18.69	$ 3,897,930,000	1.25 %	$1.000000	$ 4.09	
optimum	spw	-4.33%	76.43 ( 4:15 pm edt)	79.28	-3.46	627,926	79.28	76.34	79.89	86.97	55.62	51.00m	19.2	3.9b	1.31	1.00	3.98	
paidcontent	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
pc-quote	spw	-4.33%	76.43	79.28	-3.46	634,426	79.28	76.34	79.89	87.13	55.62	55,363,993	20.84673	4,231,470,000		0.25		
personal-wealth-biz	spw	-4.33%	76.43	79.28	-3.46	635,993	79.28	76.34	79.89	87.13	55.62		19.56		1.25	1.00	4.085	
predictwallstreet	spw	-4.33%	76.43		-3.46	627,926												
raymond-james	spw	-4.33	76.43	79.28	-3.46	627,926	79.28	76.34	76.43	87.13	55.62		19.01				4.02	
renewable-energy-world	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
screamingmedia	spw																	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	-4.33%	last trade: 76.43		change: -3.460								p/e ratio: 19.56					
smartmoney	spw	(-4.33%)	76.43	$79.28	-3.46	627,926	$79.28	$76.34	$79.89	$87.13	$55.62			4,074,400	1.25%	$0.25		
stocknod	spw	-4.331%	76.43 usd	79.28	-3.460	627,926	79.28	76.34	79.89	86.97	55.62	50,999,507						
stockpickr	spw	-4.33%	$76.43 -3.46 | -4.33%	79.28	-3.46	627.93k	79.28	76.34	79.89	87.13	55.62							
stocksmart	spw	%	$79.68	70.83		33,435	82.52	79.68										
stocktwits	spw	-4.31%	76.45		-3.44													
streetinsider-com	spw	4.33%	76.43	$79.28	-3.46	627,926	$79.28	$76.34	$79.89	$86.97	$55.62		19.20				$3.98	
thecramerreport	spw		79.89	82.64	-3.08	411113	82.64	79.54										
thestree	spw	-4.33%	$76.43	79.28	-3.46	627926	79.28	76.34	79.89	-87.13	55.62	5.0999507e7		4.231429096e9				
tickerspy	spw	-4.33%	$76.43	79.28	-3.46	627,926	79.28	76.34	79.89	87.13	55.62		20.1	4.0b	1.25%	$0.25		
tmx-quotemedia	spw	-4.33%	76.430	79.280	-3.460	635,993	79.280	76.340	79.890	87.130	55.620	50,999,507	19.50	3,897,892,320	1.252	0.250 usd	4.09	
updown	spw	-4.33%	$76.43	$79.28	-$3.46	622,354	$79.28	$76.34	$79.89	$87.13	$55.62	51.00b	20.04	$4.23b			4.14	
wallstreetsurvivor	spw	-4.33%	76.43	79.28	-3.46	627,075	79.28	76.34		87.13	55.62		19.50	$4b	1.30%	1.00 -	4.08	
yahoo-finance	spw	4.33%	76.43	79.28	3.46	627,926	79.28	76.34	79.89	87.13	55.62		18.71	3.90b	1.20%	1.00	4.09	
ycharts-com	spw	-4.31%	76.45		-3.44					87.13	55.62		18.69	3.90b	1.25%		4.09	
zacks	spw	(-4.33%)	76.43		-3.46	vol.  627,926	79.28	76.34		87.13	55.62		21.42	4.07 b	1.25	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	13.15	50,273,398						
bostonmerchant	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398						
business-insider	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398						
chron	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398						
cio-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398		1b				
cnn-money	agam																	
easystockalterts	agam	0.00%	21.20	1.36	+0.00	73553	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	13.15	50,273,398						
finance-abc7chicago-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398						
financial-content	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	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	(-0.05%)	0.990	0.98	0.000	null	0.99	0.97		1.23	0.92	76.62m	9.21	75.85m	6.06	0.06	0.11	
howthemarketworks	agam																	
hpcwire	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398						
insidestocks	agam			symbol			exchange											
investorguide	agam		0.00															
marketintellisearch	agam	-2.58 %	$7.55	$7.76	-0.20	57.70k	$8.05	$7.50	$7.75						%			
marketwatch	agam																	
minyanville	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398						
msn-money	agam																	
paidcontent	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	13.15	50,273,398						
pc-quote	agam	0.00%			0.00	0				0.00	0.00	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	13.15	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	13.15	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	$1.36		73,553	$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	-2.04	11.52	11.71	-0.24	1011006	11.8	11.5										
barchart	umpq	-2.04%	11.52	11.66	-0.24	1,596,667	11.80	11.50	11.76	12.78	10.03		27.27	$1.32 b	1.67%	$0.20	+0.29	
barrons	umpq	2.04%	11.52	11.71	-0.24	1.007m	11.80	11.50				108.15 million		$1.37 billion	1.74%	$0.05		
bloomberg	umpq	-2.041%	11.520	11.710	-0.240	1,011,006	11.800	11.500		13.15	10.20	114.644mil	26.791	1,320.703mil	1.736	0.050 regular cash	0.430	
boston-com	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,011,006	11.80	11.50	11.76	13.15	10.20	114,644,353						
bostonmerchant	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,011,006	11.80	11.50	11.76	13.15	10.20	114,644,353						
business-insider	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,011,006	11.80	11.50	11.76	13.15	10.20	114,644,353						
chron	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,011,006	11.80	11.50	11.76	13.15	10.20	114,644,353						
cio-com	umpq	-2.04%	11.52 usd	11.71	-0.2400	1,011,006	11.80	11.50	11.76	13.15	10.20	114,644,353	28.80	1b	1.7	0.2		
cnn-money	umpq	-2.04%	11.52	11.71	-0.24	1,018,003	11.80	11.50	11.76				41.1	$1.3b	1.74%			
easystockalterts	umpq	-2.05%	11.52	11.71	-0.24	1007203	11.80	11.50	11.76	13.15	10.20		41.14				0.28	
eresearch-fidelity-com	umpq	-2.04%	11.5200	11.7100	-0.2400	-4.16%	11.8000	11.5000	11.7600	13.1500	10.2000	114,644,000	12.74	$1.35b	$0.050000	07/15/11		
finance-abc7-com	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
financial-content	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	-2.0%	$11.52	11.71	-0.24	1,007,203	11.80	11.50	11.76	13.15	10.20	115 mil	28.1	1 bil	1.7	0.20	0.41	
finviz	umpq	-2.04%	11.52			995,803			11.76	-10.86%	14.94%	114.64m	28.10	1.32b		0.20	0.41	
fool	umpq	-2.04%	$11.52	$11.71	-0.24	995,803	$11.80	$11.50	$11.76	$13.15	$10.20		30.00	$1.32b	1.70%	0.20		
foxbusiness	umpq		$11.52		-0.24	1,011,006			$11.76									
google-finance	umpq	(-2.04%)	11.52	11.71	-0.24	1.01m	11.80	11.50		13.15	10.20	114.54m	27.88	1.32b	1.74	0.05	0.41	
howthemarketworks	umpq	-2.041%	11.52	11.71	-0.24	967,082	11.8	11.5	11.76									
hpcwire	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
insidestocks	umpq	-2.04%	11.52	11.66	-0.24	1007200	11.80	11.50					price earnings ratio: 27.43					
investopedia	umpq	-2.04 %	$11.52	11.71	-0.24				11.76									
investorguide	umpq	-2.04%	11.52	11.74	-0.24		11.80	11.50		13.15	10.20		39.73	1.321b			0.296	
marketintellisearch	umpq	-2.04 %	$11.52	$11.74	-0.24	946.60k	$11.80	$11.50	$11.76			114.64m	28.68	1.35b	1.7 %		0.41	
marketwatch	umpq	-2.04%	$11.52	open: 11.71	-0.24	68,455	$11.80	$11.50	$11.76	$13.00	$10.20		27.89	$1.37b	1.74%	0.05	0.41	
minyanville	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
msn-money	umpq	-2.04%	11.52	11.71	-0.24	1.01 mil	11.80	11.50	11.76	13.15	10.20	114.64 mil	24.00	1.35 bil	1.70%	0.20	0.41	
nasdaq-com	umpq	2.04%	$ 11.52	$ 11.71	0.24	1,007,203	$ 11.80	$ 11.50	$ 11.76	$ 13.15	$ 10.20	114,644,000	28.1	$ 1,320,698,880	1.7 %	$0.200000	$ 0.41	
optimum	umpq	-2.04%	11.52 ( 4:30 pm edt)	11.71	-0.24	1,007,203	11.80	11.50	11.76	13.15	10.20	114.64m	28.8	1.3b	1.74	0.20	0.40	
paidcontent	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
pc-quote	umpq	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	umpq	-2.04%	11.52	11.74	-0.24	1,011,006	11.80	11.50	11.76	13.15	10.20		39.73		1.70	0.20	0.296	
predictwallstreet	umpq	-2.04%	11.58		-0.24	1,007,203												
raymond-james	umpq	-2.04	11.52	11.71	-0.24	1,007,203	11.80	11.50	11.52	13.15	10.20		28.10				0.41	
renewable-energy-world	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
screamingmedia	umpq																	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	-2.04%	last trade: 11.52		change: -0.240								p/e ratio: 39.73					
smartmoney	umpq	(-2.04%)	11.52	$11.71	-0.24	1,007,203	$11.80	$11.50	$11.76	$13.15	$10.20			1,348,200	1.70%	$0.05		
stocknod	umpq	-2.041%	11.52 usd	11.71	-0.2400	1,007,203	11.80	11.50	11.76	13.15	10.20	114,644,353						
stockpickr	umpq	-2.04%	$11.52 -0.24 | -2.04%	11.71	-0.24	995.80k	11.80	11.50	11.76	13.15	10.20							
stocksmart	umpq	%	$11.55	12.31		167,248	11.95	11.52										
stocktwits	umpq	-1.87%	11.54		-0.22													
streetinsider-com	umpq	2.04%	11.52	$11.71	-0.24	1,007,203	$11.80	$11.50	$11.76	$13.15	$10.20		41.14				$0.28	
thecramerreport	umpq		11.76	11.96	-0.24	556023	11.99	11.76										
thestree	umpq	-2.04%	$11.52	11.71	-0.24	995803	11.8	11.5	11.76	-13.15	10.2	1.14644353e8		1.375732236e9				
tickerspy	umpq	-2.04%	$11.52	11.71	-0.24	1,007,203	11.80	11.50	11.76	13.15	10.20		24.5	1.3b	1.70%	$0.05		
tmx-quotemedia	umpq	-2.04%	11.520	11.710	-0.240	1,011,006	11.800	11.500	11.760	13.000	10.200	114,644,353	29.40	1,320,702,947	1.736	0.050 usd	0.40	
updown	umpq	-2.04%	$11.52	$11.71	-$0.24	953,341	$11.80	$11.50	$11.76	$13.15	$10.20	114.64b	41.08	$1.37b			0.29	
wallstreetsurvivor	umpq	-2.04%	11.52	11.71	-0.24	967,082	11.80	11.50		13.00	10.20		29.40	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	2.04%	11.52	11.74	0.24	1,007,203	11.80	11.50	11.76	13.15	10.20		38.92	1.32b	1.70%	0.20	0.30	
ycharts-com	umpq	-1.79%	11.55		-0.21					13.15	10.20		26.86	1.32b	1.73%		0.43	
zacks	umpq	(-2.04%)	11.52		-0.24	vol.  1,007,203	11.80	11.50		13.15	10.20		26.73	1.35 b	1.70	0.20	.44	
advfn	rimm	-6.13	25.71	26.96	-1.68	22251397	26.98	25.66										
barchart	rimm	-6.13%	25.71	26.96	-1.68	37,350,846	26.98	25.66	27.39	70.54	25.60		4.23	$13.47 b			+6.31	
barrons	rimm	6.13%	25.71	26.96	-1.68	22.247m	26.98	25.66				524.11 million		$14.60 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-6.134%	25.710	26.960	-1.680	22,251,397	26.980	25.660		70.54	25.60	524.112mil	4.062	13,474.910mil			6.330	
boston-com	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
bostonmerchant	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
business-insider	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
chron	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
cio-com	rimm	-6.13%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044		13b				
cnn-money	rimm	-6.13%	25.71	26.96	-1.68	22,251,397	26.98	25.66	27.39				4.6	$13.5b				
easystockalterts	rimm	-6.23%	25.71	26.96	-1.68	22239297	26.98	25.66	27.39	70.54	25.60						0.00	
eresearch-fidelity-com	rimm	-6.13%	25.7100	26.9600	-1.6800	-50.68%	26.9800	25.6600	27.3900	70.5400	25.6000	524,118,000	1.71	$14.36b				
finance-abc7-com	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
finance-abc7chicago-com	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
financial-content	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
finapps-forbes-com	rimm	-6.1%	$25.71	26.96	-1.68	22,251,397	26.98	25.66	27.39	70.54	25.60	524 mil	4.1	13 bil	0.0	0.00	6.31	
finviz	rimm	-6.13%	25.71			22,250,996			27.39	-63.55%	0.43%	524.12m	4.35	14.36b			6.30	
fool	rimm	-6.17%	$25.70	$26.96	-1.69	21,339,480	$26.98	$25.66	$27.39	$70.54	$25.60		4.20	$13.47b				
foxbusiness	rimm		$25.71		-1.68	22,255,297			$27.39									
google-finance	rimm	(-6.13%)	25.71	26.96	-1.68	22.25m	26.98	25.66		70.54	25.60	524.00m	4.08	13.47b			6.30	
howthemarketworks	rimm	-6.134%	25.71	26.96	-1.68	22,240,187	26.98	25.66	27.39									
hpcwire	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
insidestocks	rimm	-6.13%	25.71	26.96	-1.68	37126059	26.98	25.66					price earnings ratio: 4.07					
investopedia	rimm	-6.13 %	$25.71	26.96	-1.68				27.39									
investorguide	rimm	-6.13%	25.71	26.96	-1.68		26.98	25.66		70.54	25.60		4.34	13.395b			6.304	
marketintellisearch	rimm	-6.13 %	$25.71	$26.96	-1.68	22065.30k	$26.98	$25.66	$27.39			524.12m	4.35	14.36b	0.0 %		6.30	
marketwatch	rimm	-6.13%	$25.83	open: 26.96	-1.68	3,350	$26.98	$25.66	$27.39	$70.54	$25.60		4.04	$14.60b			6.36	
minyanville	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
msn-money	rimm	-6.13%	25.71	26.96	-1.68	22.25 mil	26.98	25.66	27.39	70.54	25.60	524.12 mil	4.09	14.31 bil			6.30	
nasdaq-com	rimm	6.13%	$ 25.71	$ 26.96	1.68	22,251,397	$ 26.98	$ 25.66	$ 27.39	$ 70.54	$ 25.60	523,869,000	4.07	$ 13,468,671,990			$ 6.31	
optimum	rimm	-6.13%	25.71 ( 4:00 pm edt)	26.96	-1.68	22,239,297	26.98	25.66	27.39	70.54	25.60	524.12m		13.5b				
paidcontent	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
pc-quote	rimm	-6.13%	25.71	26.96	-1.68	22,255,297	26.98	25.66	27.39	70.54	25.60	543,688,370	4.24006	13,978,228,000				
personal-wealth-biz	rimm	-6.13%	25.71	26.96	-1.68	22,254,896	26.98	25.66	27.39	70.54	25.60		4.34			0.00	6.304	
predictwallstreet	rimm	-4.53%	26.15		-1.24	10,980,835												
raymond-james	rimm	-6.13	25.71	26.96	-1.68	22,251,397	26.98	25.66	25.71	70.54	25.60		4.07				6.32	
renewable-energy-world	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
screamingmedia	rimm																	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-6.13%	last trade: 25.71		change: -1.680								p/e ratio: 4.34					
smartmoney	rimm	(-6.13%)	25.71	$26.96	-1.68	22,251,397	$26.98	$25.66	$27.39	$70.54	$25.60			14,355,600	0.00%	$0.00		
stocknod	rimm	-6.134%	25.71 usd	26.96	-1.680	22,240,187	26.98	25.66	27.39	70.54	25.60	524,118,044						
stockpickr	rimm	-6.13%	$25.71 -1.68 | -6.13%	26.96	-1.68	22.25m	26.98	25.66	27.39	70.54	25.60							
stocksmart	rimm	%	$40.355	57.98		3,843,527	42.49	40.04										
stocktwits	rimm	-5.99%	25.75		-1.64													
streetinsider-com	rimm	6.13%	25.71	$26.96	-1.68	22,239,297	$26.98	$25.66	$27.39	$70.54	$25.60						$0.00	
thecramerreport	rimm		27.39	26.78	+0.72	16287340	27.50	26.73										
thestree	rimm	-6.13%	$25.71	26.96	-1.68	22250507	26.98	25.66	27.39	-70.54	25.6	5.24118044e8		1.3978228233e10				
tickerspy	rimm	-6.13%	$25.71	26.96	-1.68	22,251,397	26.98	25.66	27.39	70.54	25.60		4.4	14.3b	0.00%	$0.00		
tmx-quotemedia	rimm	-6.13%	25.710	26.960	-1.680	22,255,297	26.980	25.660	27.390	70.540	25.600	524,118,044	4.30	13,475,074,911			6.31	
updown	rimm	-6.13%	$25.71	$26.96	-$1.68	22,239,014	$26.98	$25.66	$27.39	$70.54	$25.60	524.11b	4.22	$13.97b				
wallstreetsurvivor	rimm	-6.13%	25.71	26.96	-1.68	22,240,187	26.98	25.66		70.54	25.60		4.30	$14b			6.34	
yahoo-finance	rimm	6.13%	25.71	26.96	1.68	22,250,997	26.98	25.66	27.39	70.54	25.60		4.08	13.39b			6.30	
ycharts-com	rimm	-5.99%	25.75		-1.64					70.54	25.60		4.09	13.50b	0.00%		6.29	
zacks	rimm	(-6.13%)	25.71		-1.68	vol.  22,251,997	26.98	25.66		70.54	25.60		4.34	14.35 b	0.00	0.00	6.31	
advfn	abg	-3.69	20.61	21.15	-0.79	511114	21.82	20.52										
barchart	abg	-3.69%	20.61	21.15	-0.79	511,114	21.82	20.52	21.40	21.82	11.59		12.88	$679.72 m			+1.52	
barrons	abg	3.69%	20.61	21.15	-0.79	511,114	21.82	20.52				33.30 million		$669.64 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	-3.692%	20.610	21.150	-0.790	511,114	21.820	20.520		21.82	11.59	32.874mil	12.491	677.541mil			1.650	
boston-com	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
bostonmerchant	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
business-insider	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
chron	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
cio-com	abg	-3.69%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378	20.82	678m				
cnn-money	abg	-3.69%	20.61	21.29	-0.79	505,569	21.82	20.52	21.40				20.8	$677.5m				
easystockalterts	abg	-3.74%	20.61	21.15	-0.79	511114	21.82	20.52	21.40	21.48	11.59		20.82				0.99	
eresearch-fidelity-com	abg	-3.69%	20.6100	21.1500	-0.7900	+67.84%	21.8200	20.5200	21.4000	21.4800	11.5900	32,874,000	14.05	$703.50m				
finance-abc7-com	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
finance-abc7chicago-com	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
financial-content	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
finapps-forbes-com	abg	-3.7%	$20.61	21.15	-0.79	511,114	21.82	20.52	21.40	21.48	11.59	33 mil	13.2	678 mil	0.0	0.00	1.56	
finviz	abg	-3.69%	20.61			511,414			21.40	-4.05%	77.83%	32.87m	21.40	703.42m			1.00	
fool	abg	-3.69%	$20.61	$21.15	-0.79	511,114	$21.82	$20.52	$21.40	$21.48	$11.59		13.20	$677.54m	22.00%	0.90		
foxbusiness	abg		$20.61		-0.79	513,154			$21.40									
google-finance	abg	(-3.69%)	20.61	21.15	-0.79	511,114.00	21.82	20.52		21.82	11.59	32.87m	19.89	677.54m			1.04	
howthemarketworks	abg	-3.692%	20.61	21.15	-0.79	511,114	21.82	20.52	21.4									
hpcwire	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
insidestocks	abg	-3.69%	20.61	21.15	-0.79	511114	21.82	20.52					price earnings ratio: 13.21					
investopedia	abg	-3.69 %	$20.61	21.15	-0.79				21.40									
investorguide	abg	-3.69%	20.61	21.15	-0.79		21.82	20.52		21.48	11.59		14.12	677.5m			1.516	
marketintellisearch	abg	-3.69 %	$20.61	$21.15	-0.79	535.60k	$21.82	$20.52	$21.40			32.87m	21.40	0.70b	0.0 %		1.00	
marketwatch	abg	-3.69%	$20.61	open: 21.15	-0.79	7,585	$21.82	$20.52	$21.40	$21.82	$11.59		19.67	$669.64m			1.05	
minyanville	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
msn-money	abg	-3.69%	20.61	21.15	-0.79	511,114	21.82	20.52	21.40	21.48	11.59	32.87 mil	15.73	703.51 mil			1.57	
nasdaq-com	abg	3.69%	$ 20.61		0.79	511,114	$ 21.82	$ 20.52	$ 21.40	$ 21.48	$ 11.59	32,874,000	13.21	$ 677,533,140	4.21 %	$0.900000	$ 1.56	
optimum	abg	-3.69%	20.61 ( 4:03 pm edt)	21.15	-0.79	511,114	21.82	20.52	21.40	21.48	11.59	32.87m	20.8	677.5m	4.37	0.90	0.99	
paidcontent	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
pc-quote	abg	-3.69%	20.61	21.15	-0.79	513,154	21.82	20.52	21.4	20.41	11.59	32,060,524	20.30303	660,767,000		0.225		
personal-wealth-biz	abg	-3.69%	20.61	21.15	-0.79	513,154	21.82	20.52	21.40	21.48	11.59		14.12			0.00	1.516	
predictwallstreet	abg	-3.69%	20.61		-0.79	511,114												
raymond-james	abg	-3.69	20.61	21.15	-0.79	511,114	21.82	20.52	20.61	21.48	11.59		20.01				1.03	
renewable-energy-world	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
screamingmedia	abg																	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	-3.69%	last trade: 20.61		change: -0.790								p/e ratio: 14.12					
smartmoney	abg	(-3.69%)	20.61	$21.15	-0.79	511,114	$21.82	$20.52	$21.40	$21.48	$11.59			703,500	0.00%	$0.23		
stocknod	abg	-3.692%	20.61 usd	21.15	-0.7900	511,114	21.82	20.52	21.40	21.48	11.59	32,874,378						
stockpickr	abg	-3.69%	$20.61 -0.79 | -3.69%	21.15	-0.79	511.11k	21.82	20.52	21.40	21.48	11.59							
stocksmart	abg	%	$16.05	18.77		26,475	16.64	16.04										
stocktwits	abg	-3.69%	20.61		-0.79													
streetinsider-com	abg	3.69%	20.61	$21.15	-0.79	511,114	$21.82	$20.52	$21.40	$21.48	$11.59		20.82				$0.99	
thecramerreport	abg		21.40	20.57	+1.30	566618	21.48	19.80										
thestree	abg	-3.69%	$20.61	21.15	-0.79	511114	21.82	20.52	21.4	-21.48	11.59	3.2874378e7		6.60774998e8				
tickerspy	abg	-3.69%	$20.61	21.15	-0.79	511,114	21.82	20.52	21.40	21.48	11.59		16.3	705.8m	0.00%	$0.23		
tmx-quotemedia	abg	-3.69%	20.610	21.150	-0.790	513,154	21.820	20.520	21.400	21.480	11.590	32,874,378	14.10	677,540,931			1.52	
updown	abg	-3.69%	$20.61	$21.15	-$0.79	505,569	$21.82	$20.52	$21.40	$21.48	$11.59	32.87b	12.81	$661m			1.57	
wallstreetsurvivor	abg	-3.69%	20.61	21.15	-0.79	511,114	21.82	20.52		21.48	11.59		14.10	$704m			1.14	
yahoo-finance	abg	3.69%	20.61	21.15	0.79	511,114	21.82	20.52	21.40	21.82	11.59		13.59	677.53m			1.52	
ycharts-com	abg	-3.69%	20.61		-0.79					21.48	11.59		13.65	679.72m	0.00%		1.51	
zacks	abg	(-3.69%)	20.61		-0.79	vol.  511,114	21.82	20.52		21.82	11.59		12.97	703.50 m	0.00	0.00	1.65	
advfn	spn	-4.02	39.38	40.25	-1.65	1088814	40.75	39.08										
barchart	spn	-4.02%	39.38	40.25	-1.65	1,088,814	40.75	39.08	41.03	41.83	20.40		28.27	$3.11 b			+0.95	
barrons	spn	4.02%	39.38	40.25	-1.65	1.083m	40.75	39.08				79.73 million		$3.29 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	-4.021%	39.380	40.250	-1.650	1,088,814	40.750	39.080		41.83	20.40	79.655mil	22.763	3,136.832mil			1.730	
boston-com	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
bostonmerchant	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
business-insider	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
chron	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
cio-com	spn	-4.02%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451	41.45	3b				
cnn-money	spn	-4.02%	39.38	40.25	-1.65	1,088,914	40.75	39.08	41.03				41.5	$3.1b				
easystockalterts	spn	-4.10%	39.38	40.25	-1.65	1088814	40.75	39.08	41.03	41.83	20.40		41.45				0.95	
eresearch-fidelity-com	spn	-4.02%	39.3800	40.2500	-1.6500	+67.33%	40.7500	39.0800	41.0300	41.8300	20.4000	79,655,000	2.40	$3.27b				
finance-abc7-com	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
finance-abc7chicago-com	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
financial-content	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
finapps-forbes-com	spn	-4.0%	$39.38	40.25	-1.65	1,088,814	40.75	39.08	41.03	41.83	20.40	80 mil	41.5	3 bil	0.0	0.00	0.95	
finviz	spn	-4.02%	39.38			1,085,914			41.03	-5.86%	93.04%	79.66m	41.45	3.14b			0.95	
fool	spn	-4.02%	$39.38	$40.25	-1.65	1,085,044	$40.75	$39.08	$41.03	$41.83	$20.40		43.40	$3.14b				
foxbusiness	spn		$39.38		-1.65	1,088,814			$41.03									
howthemarketworks	spn	-4.021%	39.38	40.25	-1.65	1,083,277	40.75	39.08	41.03									
hpcwire	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
insidestocks	spn	-4.02%	39.38	40.25	-1.65	1088800	40.75	39.08					price earnings ratio: 26.97					
investopedia	spn	-4.02 %	$39.38	40.25	-1.65				41.03									
investorguide	spn	-4.02%	39.38	40.25	-1.65		40.75	39.08		41.83	20.40		43.19	3.137b			0.95	
marketintellisearch	spn	-4.02 %	$39.38	$40.25	-1.65	1027.10k	$40.75	$39.08	$41.03			79.66m	43.19	3.27b	0.0 %		0.95	
marketwatch	spn	-4.02%	$42.30	open: 40.25	-1.65	7,021	$40.75	$39.08	$41.03	$41.83	$20.40		41.96	$3.29b			0.94	
minyanville	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
msn-money	spn	-4.02%	39.38	40.25	-1.65	1.09 mil	40.75	39.08	41.03	41.83	20.40	79.66 mil	41.45	3.27 bil			0.95	
nasdaq-com	spn	4.02%	$ 39.38		1.65	1,088,814	$ 40.75	$ 39.08	$ 41.03	$ 41.83	$ 20.40	79,655,000	41.45	$ 3,136,813,900			$ 0.95	
optimum	spn	-4.02%	39.38 ( 4:15 pm edt)	40.25	-1.65	1,088,814	40.75	39.08	41.03	41.83	20.40	79.66m	41.5	3.1b			0.95	
paidcontent	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
pc-quote	spn	-4.02%	39.38	40.25	-1.65	1,088,814	40.75	39.08	41.03	41.83	20.40	83,124,782	43.44211	3,273,454,000				
personal-wealth-biz	spn	-4.02%	39.38	40.25	-1.65	1,088,814	40.75	39.08	41.03	41.83	20.40		43.19			0.00	0.95	
predictwallstreet	spn	-4.02%	39.38		-1.65	1,088,814												
raymond-james	spn	-4.02	39.38	40.25	-1.65	1,088,814	40.75	39.08	39.38	41.83	20.40		40.60				0.97	
renewable-energy-world	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
screamingmedia	spn																	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	-4.02%	last trade: 39.38		change: -1.650								p/e ratio: 43.19					
smartmoney	spn	(-4.02%)	39.38	$40.25	-1.65	1,088,814	$40.75	$39.08	$41.03	$41.83	$20.40			3,268,300	0.00%	$0.00		
stocknod	spn	-4.021%	39.38 usd	40.25	-1.650	1,088,814	40.75	39.08	41.03	41.83	20.40	79,655,451						
stockpickr	spn	-4.02%	$39.38 -1.65 | -4.02%	40.25	-1.65	1.09m	40.75	39.08	41.03	41.83	20.40							
stocksmart	spn	%	$36.83	35.21		38,393	37.63	36.72										
stocktwits	spn	-4.07%	39.36		-1.67													
streetinsider-com	spn	4.02%	39.38	$40.25	-1.65	1,088,814	$40.75	$39.08	$41.03	$41.83	$20.40		41.45				$0.95	
thecramerreport	spn		41.03	41.30	-0.24	941229	41.36	40.75										
thestree	spn	-4.02%	$39.38	40.25	-1.65	1085444	40.75	39.08	41.03	-41.83	20.4	7.9655451e7		3.287380463e9				
tickerspy	spn	-4.02%	$39.38	40.25	-1.65	1,088,814	40.75	39.08	41.03	41.83	20.40		43.2	3.2b	0.00%	$0.00		
tmx-quotemedia	spn	-4.02%	39.380	40.250	-1.650	1,088,814	40.750	39.080	41.030	41.830	20.400	79,655,451	43.20	3,136,831,660			0.95	
updown	spn	-4.02%	$39.38	$40.25	-$1.65	1,082,193	$40.75	$39.08	$41.03	$41.83	$20.40	79.65b	42.95	$3.28b			0.96	
wallstreetsurvivor	spn	-4.02%	39.38	40.25	-1.65	1,083,277	40.75	39.08		41.83	20.40		43.20	$3b			1.03	
yahoo-finance	spn	4.02%	39.38	40.25	1.65	1,088,814	40.75	39.08	41.03	41.83	20.40		41.45	3.14b			0.95	
ycharts-com	spn	-4.07%	39.36		-1.67					41.83	20.40		41.43	3.11b	0.00%		0.95	
zacks	spn	(-4.02%)	39.38		-1.65	vol.  1,088,814	40.75	39.08		41.83	20.40		28.1	3.25 b	0.00	0.00	1.46	
advfn	dyn	-1.37	5.74	5.83	-0.08	1218641	5.83	5.715										
barchart	dyn	-1.37%	5.74	5.83	-0.08	1,218,641	5.83	5.72	5.82	6.92	2.76		0.00	$695.75 m			-3.79	
barrons	dyn	1.37%	5.74	5.83	-0.08	1.200m	5.83	5.715				121.00 million		$694.95 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	-1.375%	5.740	5.830	-0.080	1,218,641	5.830	5.715		6.92	2.76	122.135mil		701.058mil			-1.640	
boston-com	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,218,641	5.830	5.715	5.820	6.920	2.760	122,135,478						
bostonmerchant	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,218,641	5.830	5.715	5.820	6.920	2.760	122,135,478						
business-insider	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,218,641	5.830	5.715	5.820	6.920	2.760	122,135,478						
chron	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,218,641	5.830	5.715	5.820	6.920	2.760	122,135,478						
cio-com	dyn	-1.37%	5.740 usd	5.830	-0.0800	1,218,641	5.830	5.715	5.820	6.920	2.760	122,135,478		701m				
cnn-money	dyn	-1.37%	5.74	5.83	-0.08	1,208,141	5.83	5.72	5.82				nm	$701.1m				
easystockalterts	dyn	-1.37%	5.74	5.83	-0.08	1218641	5.83	5.72	5.82	6.92	2.76						-3.80	
eresearch-fidelity-com	dyn	-1.37%	5.7400	5.8300	-0.0800	+55.61%	5.8300	5.7150	5.8200	6.9200	2.7600	121,740,000	3.95	$708.53m				
finance-abc7-com	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,208,141	5.830	5.715	5.820	6.920	2.760	122,135,478						
finance-abc7chicago-com	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,208,141	5.830	5.715	5.820	6.920	2.760	122,135,478						
financial-content	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,208,141	5.830	5.715	5.820	6.920	2.760	122,135,478						
finapps-forbes-com	dyn	-1.4%	$5.74	5.83	-0.08	1,208,141	5.83	5.72	5.82	6.92	2.76	122 mil		699 mil	0.0	0.00	-3.79	
finviz	dyn	-1.37%	5.74			1,208,141			5.82	-17.05%	107.97%	121.74m		698.79m			-3.78	
fool	dyn	-1.37%	$5.74	$5.83	-0.08	1,208,141	$5.83	$5.72	$5.82	$6.92	$2.76		0.00	$701.06m				
foxbusiness	dyn		$5.74		-0.08	1,222,057			$5.82									
google-finance	dyn	(-1.37%)	5.74	5.83	-0.08	1.22m	5.83	5.72		6.92	2.76	122.14m		701.06m			-3.78	
howthemarketworks	dyn	-1.375%	5.74	5.83	-0.08	1,200,407	5.83	5.715	5.82									
hpcwire	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,218,641	5.830	5.715	5.820	6.920	2.760	122,135,478						
insidestocks	dyn	-1.37%	5.74	5.83	-0.08	1200407	5.83	5.72										
investopedia	dyn	-1.37 %	$5.74	5.83	-0.08				5.82									
investorguide	dyn	-1.37%	5.74	5.83	-0.08		5.83	5.715		6.92	2.76			701.1m			-3.796	
marketintellisearch	dyn	-1.37 %	$5.74	$5.83	-0.08	1100.70k	$5.83	$5.71	$5.82			121.74m	0.00	0.71b	0.0 %		-3.78	
marketwatch	dyn	-1.37%	$5.74	open: 5.83	-0.08	17,419	$5.83	$5.72	$5.82	$6.92	$2.76			$694.95m				
minyanville	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,208,141	5.830	5.715	5.820	6.920	2.760	122,135,478						
msn-money	dyn	-1.37%	5.74	5.83	-0.08	1.21 mil	5.83	5.72	5.82	6.92	2.76	121.74 mil	-1.52	708.53 mil			-3.78	
nasdaq-com	dyn	1.37%	$ 5.74		0.08	1,208,141	$ 5.83	$ 5.715	$ 5.82	$ 6.92	$ 2.76	122,135,000		$ 701,054,900			$ -3.79	
optimum	dyn	-1.37%	5.74 ( 4:15 pm edt)	5.83	-0.08	1,208,141	5.83	5.71	5.82	6.92	2.76	122.14m		701.1m			-3.80	
paidcontent	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,208,141	5.830	5.715	5.820	6.920	2.760	122,135,478						
pc-quote	dyn	-1.37%	5.74	5.83	-0.08	1,218,641	5.83	5.715	5.82	6.92	2.76	121,496,672	-1.51058	697,391,000				
personal-wealth-biz	dyn	-1.37%	5.74	5.83	-0.08	1,222,057	5.83	5.715	5.82	6.92	2.76					0.00	-3.796	
predictwallstreet	dyn	-1.37%	5.74		-0.08	1,208,141												
raymond-james	dyn	-1.37	5.74	5.83	-0.08	1,208,141	5.83	5.72	5.74	6.92	4.39						-3.79	
renewable-energy-world	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,208,141	5.830	5.715	5.820	6.920	2.760	122,135,478						
screamingmedia	dyn																	
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	-1.37%	last trade: 5.74		change: -0.080													
smartmoney	dyn	(-1.37%)	5.74	$5.83	-0.08	1,218,641	$5.83	$5.72	$5.82	$6.92	$2.76			710,800	0.00%	$0.08		
stocknod	dyn	-1.375%	5.740 usd	5.830	-0.0800	1,218,641	5.830	5.715	5.820	6.920	2.760	122,135,478						
stockpickr	dyn	-1.37%	$5.74 -0.08 | -1.37%	5.83	-0.08	1.21m	5.83	5.72	5.82	6.92	2.76							
stocksmart	dyn	%	$5.98	5.67		283,007	6.06	5.85										
stocktwits	dyn	-1.20%	5.75		-0.07													
streetinsider-com	dyn	1.37%	5.74	$5.83	-0.08	1,208,141	$5.83	$5.72	$5.82	$6.92	$2.76						$-3.80	
thecramerreport	dyn		5.82	5.87	+0.11	1190622	5.98	5.705										
thestree	dyn	-1.37%	$5.74	5.83	-0.08	1208141	5.83	5.72	5.82	-6.92	2.76	1.22135478e8		6.97393579e8				
tickerspy	dyn	-1.37%	$5.74	5.83	-0.08	1,208,141	5.83	5.71	5.82	6.92	2.76		-1.5	712.7m	0.00%	$0.00		
tmx-quotemedia	dyn	-1.37%	5.740	5.830	-0.080	1,222,057	5.830	5.715	5.820	6.920	2.760	122,135,478		701,057,644			-3.80	
updown	dyn	-1.37%	$5.74	$5.79	-$0.08	1,169,833	$5.83	$5.72	$5.82	$6.92	$2.76	122.13b		$697m			-3.79	
wallstreetsurvivor	dyn	-1.37%	5.74	5.83	-0.08	1,200,407	5.83	5.72		6.92	2.76			$711m			-1.95	
yahoo-finance	dyn	1.37%	5.74	5.83	0.08	1,218,641	5.83	5.72	5.82	6.92	2.76			701.05m			-3.80	
ycharts-com	dyn	-1.20%	5.75		-0.07					6.92	2.76			696.96m	0.00%		-3.79	
zacks	dyn	(-1.37%)	5.74		-0.08	vol.  1,218,641	5.83	5.72		6.92	2.76			710.83 m	0.00	0.00	-1.5	
advfn	geoi	-1.13	26.24	26.37	-0.3	361745	26.49	25.1										
barchart	geoi	-1.13%	26.24	26.37	-0.30	361,745	26.49	25.10	26.54	32.94	13.33		22.02	$667.02 m			+1.12	
barrons	geoi	1.13%	26.24	26.37	-0.30	361,345	26.49	25.10				20.14 million		$699.13 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	-1.130%	26.240	26.370	-0.300	361,745	26.490	25.100		32.94	13.33	25.460mil	21.161	668.068mil			1.240	
boston-com	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
bostonmerchant	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
business-insider	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
chron	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
cio-com	geoi	-1.13%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930	23.43	668m				
cnn-money	geoi	-1.13%	26.24	26.37	-0.30	361,245	26.49	25.10	26.54				23.4	$668.1m				
easystockalterts	geoi	-1.14%	26.24	26.37	-0.30	361745	26.49	25.10	26.54	32.94	13.33		23.43				1.12	
eresearch-fidelity-com	geoi	-1.13%	26.2400	26.3700	-0.3000	+73.01%	26.4900	25.1000	26.5400	32.9400	13.3300	25,460,000	9.93	$675.71m				
finance-abc7-com	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
finance-abc7chicago-com	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
financial-content	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
finapps-forbes-com	geoi	-1.1%	$26.24	26.37	-0.30	361,745	26.49	25.10	26.54	32.94	13.33	25 mil	23.4	668 mil	0.0	0.00	1.12	
finviz	geoi	-1.13%	26.24			361,345			26.54	-20.34%	96.85%	25.46m	23.64	668.07m			1.11	
fool	geoi	-1.13%	$26.24	$26.37	-0.30	361,345	$26.49	$25.10	$26.54	$32.94	$13.33		24.40	$668.07m				
foxbusiness	geoi		$26.24		-0.30	362,411			$26.54									
google-finance	geoi	(-1.13%)	26.24	26.37	-0.30	361,745.00	26.49	25.10		32.94	13.33	25.46m	23.61	668.07m			1.11	
howthemarketworks	geoi	-1.13%	26.24	26.37	-0.3	355,105	26.49	25.1	26.54									
hpcwire	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
insidestocks	geoi	-1.13%	26.24	26.37	-0.30	361345	26.49	25.10					price earnings ratio: 22.62					
investorguide	geoi	-1.13%	26.24	26.37	-0.30		26.49	25.10		32.94	13.33		23.78	668.0m			1.116	
marketintellisearch	geoi	-1.06 %	$26.26	$26.37	-0.28	351.80k	$26.49	$25.10	$26.54			25.46m	23.91	0.68b	0.0 %		1.11	
marketwatch	geoi	-1.13%	$26.24	open: 26.37	-0.30	4,226	$26.49	$25.10	$26.54	$32.94	$13.33		27.47	$699.13m			0.96	
minyanville	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
msn-money	geoi	-1.13%	26.24	26.37	-0.30	361,745	26.49	25.10	26.54	32.94	13.33	25.46 mil	23.43	675.71 mil			1.11	
nasdaq-com	geoi	1.13%	$ 26.24	$ 26.37	0.30	361,745	$ 26.49	$ 25.10	$ 26.54	$ 32.94	$ 13.33	25,460,000	23.43	$ 668,070,400			$ 1.12	
optimum	geoi	-1.13%	26.24 ( 4:30 pm edt)	26.37	-0.30	361,745	26.49	25.10	26.54	32.94	13.33	25.46m	23.4	668.1m			1.12	
paidcontent	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
pc-quote	geoi	-1.13%	26.24	26.37	-0.30	361,745	26.49	25.1	26.54	32.94	13.33	26,488,491	24.375	695,058,000				
personal-wealth-biz	geoi	-1.13%	26.24	26.37	-0.30	362,411	26.49	25.10	26.54	32.94	13.33		23.78			0.00	1.116	
predictwallstreet	geoi	-1.13%	26.05		-0.30	361,745												
raymond-james	geoi	-1.13	26.24	26.37	-0.30	361,745	26.49	25.10	26.24	32.94	13.33		23.02				1.14	
renewable-energy-world	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
screamingmedia	geoi																	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	-1.13%	last trade: 26.24		change: -0.300								p/e ratio: 23.78					
smartmoney	geoi	(-1.13%)	26.24	$26.37	-0.30	361,745	$26.49	$25.10	$26.54	$32.94	$13.33			675,700	0.00%	$0.00		
stocknod	geoi	-1.130%	26.24 usd	26.37	-0.3000	361,745	26.49	25.10	26.54	32.94	13.33	25,459,930						
stockpickr	geoi	-1.13%	$26.24 -0.30 | -1.13%	26.37	-0.30	361.35k	26.49	25.10	26.54	32.94	13.33							
stocksmart	geoi	%	$23.2	22.52		20,356	24.85	23.03										
stocktwits	geoi	-0.87%	26.31		-0.23													
streetinsider-com	geoi	1.13%	26.24	$26.37	-0.3	361,745	$26.49	$25.10	$26.54	$32.94	$13.33		23.43				$1.12	
thecramerreport	geoi		26.54	27.08	-0.76	207079	27.45	26.45										
thestree	geoi	-1.13%	$26.24	26.37	-0.3	361345	26.49	25.1	26.54	-32.94	13.33	2.545993e7		6.95056089e8				
tickerspy	geoi	-1.13%	$26.24	26.37	-0.30	361,745	26.49	25.10	26.54	32.94	13.33		23.7	675.4m	0.00%	$0.00		
tmx-quotemedia	geoi	-1.13%	26.240	26.370	-0.300	362,411	26.490	25.100	26.540	32.940	13.330	25,459,930	23.70	668,068,563			1.12	
updown	geoi	-1.13%	$26.24	$26.37	-$0.30	352,918	$26.49	$25.10	$26.54	$32.94	$13.33	25.46b	24.11	$695m			1.13	
wallstreetsurvivor	geoi	-1.13%	26.24	26.37	-0.30	355,105	26.49	25.10		32.94	13.33		23.70	$676m			1.16	
yahoo-finance	geoi	1.13%	26.24	26.37	0.30	361,745	26.49	25.10	26.54	32.94	13.33		23.51	668.04m			1.12	
ycharts-com	geoi	-0.87%	26.31		-0.23					32.94	13.33		23.49	668.80m	0.00%		1.12	
zacks	geoi	(-1.13%)	26.24		-0.30	vol.  361,745	26.49	25.10		32.94	13.33		21.4	675.71 m	0.00	0.00	1.24	
advfn	amzn	3.89	222.518	224.39	8.338	12892323	227.2	219.62										
barchart	amzn	+3.89%	222.52	224.39	+8.34	22,176,196	227.20	219.62	214.18	227.20	114.51		92.42	$100.36 b			+2.31	
barrons	amzn	3.89%	222.52	224.39	+8.338	12.887m	227.20	219.62				456.00 million		$97.88 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	3.893%	222.518	224.390	8.338	12,892,323	227.200	219.620		227.20	114.51	453.935mil	98.026	101,008.800mil			2.270	
boston-com	amzn	+3.893%	222.52 usd	224.39	+8.338	12,883,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
bostonmerchant	amzn	+3.893%	222.52 usd	224.39	+8.338	12,883,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
business-insider	amzn	+3.893%	222.52 usd	224.39	+8.338	12,883,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
chron	amzn	+3.893%	222.52 usd	224.39	+8.338	12,883,352	227.20	219.62	214.18	220.20	114.51	452,043,073						
cio-com	amzn	+3.89%	222.52 usd	224.39	+8.338	12,883,352	227.20	219.62	214.18	220.20	114.51	452,043,073	96.33	101b				
cnn-money	amzn	+3.89%	222.52	224.39	+8.34	12,893,193	227.20	219.62	214.18				96.3	$100.6b				
easystockalterts	amzn	3.67%	222.41	224.39	+8.23	12680085	227.20	219.62	214.18	220.20	114.51		96.28				2.31	
eresearch-fidelity-com	amzn	3.89%	222.5180	224.3900	8.3380	+80.90%	227.2000	219.6200	214.1800	220.2000	114.5100	452,043,000	2.18	$96.82b				
finance-abc7-com	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
finance-abc7chicago-com	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
financial-content	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
finapps-forbes-com	amzn	3.9%	$222.52	224.39	8.34	12,892,123	227.20	219.62	214.18	220.20	114.51	452 mil	98.0	101 bil	0.0	0.00	2.27	
finviz	amzn	4.22%	223.21			12,489,112			214.18	1.37%	94.93%	452.04m	92.72	96.82b			2.31	
fool	amzn	+4.12%	$223.01	$224.39	8.83	12,368,294	$227.20	$219.62	$214.18	$220.20	$114.51		92.40	$100.81b				
foxbusiness	amzn		$222.52		+8.34	12,895,384			$214.18									
google-finance	amzn	(3.82%)	222.36	224.39	+8.18	12.89m	227.20	219.62		227.20	114.51	454.00m	98.04	100.95b			2.27	
howthemarketworks	amzn	3.893%	222.518	224.39	8.338	12,878,995	227.2	219.62	214.18									
hpcwire	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,352	227.20	219.62	214.18	220.20	114.51	452,043,073						
insidestocks	amzn	+3.99%	222.73	224.39	+8.55	21322119	227.20	219.62					price earnings ratio: 96.42					
investopedia	amzn	+4.17 %	$223.12	224.39	+8.94				214.18									
investorguide	amzn	+3.89%	222.518	224.42	+8.338		227.20	219.62		220.20	114.51		92.76	100.6b			2.309	
marketintellisearch	amzn	3.77 %	$222.25	$224.42	8.07	12674.70k	$227.20	$219.62	$214.18			452.04m	92.72	96.82b	0.0 %		2.31	
marketwatch	amzn	+3.82%	$222.40	open: 224.39	+8.18	19,401	$227.20	$219.62	$214.18	$227.20	$114.51		96.81	$97.88b			2.30	
minyanville	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
msn-money	amzn	+3.89%	222.52	224.39	+8.34	12.89 mil	227.20	219.62	214.18	220.20	114.51	452.04 mil	96.33	96.82 bil			2.27	
nasdaq-com	amzn	3.89%	$ 222.518	$ 224.42	8.338	12,892,123	$ 227.20	$ 219.62	$ 214.18	$ 220.20	$ 114.51	452,043,000	98.03	$ 100,587,704,274			$ 2.27	
optimum	amzn	+3.84%	222.41 ( 4:00 pm edt)	224.39	+8.23	12,680,085	227.20	219.62	214.18	220.20	114.51	452.04m	96.3	100.5b			2.31	
paidcontent	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
pc-quote	amzn	3.89%	222.518	224.39	8.34	12,907,584	227.2	219.62	214.18	220.20	114.51	433,702,712	92.41991	96,506,660,000				
personal-wealth-biz	amzn	+3.89%	222.518	224.42		12,894,984	227.20	219.62	214.18	220.20	114.51		92.76			0.00	2.309	
predictwallstreet	amzn	+4.55%	223.92		+9.74	5,712,312												
raymond-james	amzn	3.89	222.52	224.39	8.34	12,892,123	227.20	219.62	222.52	220.20	114.51		95.09				2.34	
renewable-energy-world	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
screamingmedia	amzn																	
scroli	amzn	3.82%	amzn 222.36	224.39	8.18	12,072,397	227.20	219.62	214.18	227.20	114.51		98.04				2.27	
simple-stock-quotes	amzn	+3.89%	last trade: 222.52		change: 8.338								p/e ratio: 92.76					
smartmoney	amzn	(3.89%)	222.52	$224.39	8.34	12,892,123	$227.20	$219.62	$214.18	$220.20	$114.51			96,818,600	0.00%	$0.00		
stocknod	amzn	+3.893%	222.52 usd	224.39	+8.338	12,882,152	227.20	219.62	214.18	220.20	114.51	452,043,073						
stockpickr	amzn	3.89%	$222.52 8.34 | 3.89%	224.39	8.34	12.89m	227.20	219.62	214.18	220.20	114.51							
stocksmart	amzn	%	$192.53	181.96		332,906	197.26	192.05										
stocktwits	amzn	3.88%	222.49		+8.31													
streetinsider-com	amzn	3.84%	222.41	$224.39	+8.23	12,680,085	$227.20	$219.62	$214.18	$220.20	$114.51		96.28				$2.31	
thecramerreport	amzn		214.18	214.99	+0.69	7118112	215.60	210.35										
thestree	amzn	3.89%	$222.52	224.39	8.34	12,888,966	227.20	219.62	214.18	-220	115	452,043,073		96,506,675,655				
tickerspy	amzn	3.89%	$222.52	224.39	+8.34	12,891,923	227.20	219.62	214.18	220.20	114.51		92.7	96.8b	0.00%	$0.00		
tmx-quotemedia	amzn	3.89%	222.518	224.390	8.338	12,895,384	227.200	219.620	214.180	220.200	114.510	452,043,073	92.70	100,587,720,518			2.31	
updown	amzn	3.89%	$222.52	$224.39	$8.34	12,883,304	$227.20	$219.62	$214.18	$220.20	$114.51	452.04b	90.84	$96.50b			2.35	
wallstreetsurvivor	amzn	3.89%	222.52	224.39	8.34	12,882,352	227.20	219.62		220.20	117.57		92.70	$97b			2.53	
yahoo-finance	amzn	3.89%	222.52	224.42	8.34	12,891,723	227.20	219.62	214.18	227.20	114.51		96.37	100.59b			2.31	
ycharts-com	amzn	+3.88%	222.49		+8.31					220.20	114.51		96.32	100.34b	0.00%		2.31	
zacks	amzn	(3.89%)	222.52		8.34	vol.  12,893,093	227.20	219.62		227.20	114.51		95.62	96.82 b	0.00	0.00	2.24	
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	3.980	81,596,406						
bostonmerchant	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	81,596,406						
business-insider	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	81,596,406						
chron	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	81,596,406						
cio-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	81,596,406		326m				
cnn-money	atsi																	
easystockalterts	atsi	0.00%	4.00	51.96	+0.00	6918848	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	3.980	81,596,406						
finance-abc7chicago-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	81,596,406						
financial-content	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	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	3.980	81,596,406						
insidestocks	atsi			symbol			exchange											
investorguide	atsi		0.00															
marketintellisearch	atsi	-0.72 %	$19.35	$19.35	-0.14	322.90k	$19.40	$18.84	$19.49						%			
marketwatch	atsi																	
minyanville	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	81,596,406						
msn-money	atsi																	
paidcontent	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.980	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	3.980	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	3.980	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	$51.96		6,918,848	$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	-1.00	12.87	13.0	-0.13	220897	13.13	12.76										
barchart	ob	-1.00%	12.87	13.00	-0.13	346,971	13.13	12.76	13.00	14.69	10.63		9.92	$1.22 b	6.47%	$0.84	+1.69	
barrons	ob	1.00%	12.87	13.00	-0.13	219,347	13.13	12.76				94.80 million		$1.26 billion	6.53%	$1		
bloomberg	ob	-1.000%	12.870	13.000	-0.130	220,897	13.130	12.760		15.06	11.05	22.662mil	11.807	1,215.140mil	33.696	0.210 regular cash	1.090	
boston-com	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
bostonmerchant	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
business-insider	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
chron	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
cio-com	ob	-1.00%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554		364m	6.3	0.84		
cnn-money	ob	-1.00%	12.87	13.00	-0.13	219,347	13.13	12.76	13.00					$363.7m	6.53%			
easystockalterts	ob	-1.00%	12.87	13.00	-0.13	220897	13.13	12.76	13.00	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-1.00%	12.8700	13.0000	-0.1300	-20.05%	13.1300	12.7600	13.0000	16.6280	12.4600	94,416,000	15.16	$1.23b	$0.210000	06/30/11		
finance-abc7-com	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
financial-content	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
finapps-forbes-com	ob	-1.0%	$12.87	13.00	-0.13	220,897	13.13	12.76	13.00	16.62	12.46	23 mil	7.6	292 mil	14.3	1.84	1.69	
finviz	ob	-1.00%	12.87			220,897			13.00	-11.02%	24.81%	94.42m	7.69	1.23b		0.84	1.69	
fool	ob	-1.00%	$12.87	$13.00	-0.13	220,897	$13.13	$12.76	$13.00	$16.63	$12.46		7.90	$1.22b	6.50%	0.84		
foxbusiness	ob		$12.87		-0.13	221,833			$13.00									
google-finance	ob	(-1.00%)	12.87	13.00	-0.13	220,897.00	13.13	12.76		16.63	12.46	94.42m	7.63	1.22b	6.53	0.21	1.69	
howthemarketworks	ob	-1%	12.87	13	-0.13	219,347	13.13	12.76	13									
hpcwire	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
insidestocks	ob	-1.00%	12.87	13.00	-0.13	219547	13.13	12.76										
investopedia	ob	-1.00 %	$12.87	13.00	-0.13				13.00									
investorguide	ob	-1.00%	12.87	13.00	-0.13		13.13	12.76		16.63	12.46		7.69	1.215b			1.691	
marketintellisearch	ob	-1.0 %	$12.87	$13.00	-0.13	191.10k	$13.13	$12.76	$13.00			94.42m	7.69	1.23b	6.46 %		1.69	
marketwatch	ob	-1.00%	$12.87	open: 13.00	-0.13	5,298	$13.13	$12.76	$13.00	$16.63	$12.46		7.60	$1.26b	6.53%	1.00	1.69	
minyanville	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
msn-money	ob	-1.00%	12.87	13.00	-0.13	220,897	13.13	12.76	13.00	16.63	12.46	94.42 mil	7.62	1.23 bil	6.46%	0.84	1.69	
nasdaq-com	ob	1%	$ 12.87		0.13	220,897	$ 13.13	$ 12.76	$ 13	$ 16.628	$ 12.46	22,662,000	7.62	$ 291,659,940	37.23 %	$4.840000	$ 1.69	
optimum	ob	-1.00%	12.87 ( 4:15 pm edt)	13.00	-0.13	220,897	13.13	12.76	13.00	16.63	12.46	28.26m		363.7m	37.61	4.84		
paidcontent	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
pc-quote	ob	-1.00%	12.87	13.0	-0.13	221,097	13.13	12.76	13.0	16.63	12.46	22,873,302	7.68639	294,379,000		1.21		
personal-wealth-biz	ob	-1.00%	12.87	13.00	-0.13	221,833	13.13	12.76	13.00	16.63	12.46		7.69		33.38	4.34	1.691	
predictwallstreet	ob	-1.00%	12.87		-0.13	220,897												
raymond-james	ob	-1.00	12.87	13.00	-0.13	220,897	13.13	12.76	12.87	16.63	12.46		7.62				1.69	
renewable-energy-world	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
screamingmedia	ob																	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-1.00%	last trade: 12.87		change: -0.130								p/e ratio: 7.69					
smartmoney	ob	(-1.00%)	12.87	$13.00	-0.13	220,897	$13.13	$12.76	$13.00	$16.63	$12.46			294,600	6.46%	$0.21		
stocknod	ob	-1.000%	12.87 usd	13.00	-0.1300	220,897	13.13	12.76	13.00	16.63	12.46	28,258,554						
stockpickr	ob	-1.00%	$12.87 -0.13 | -1.00%	13.00	-0.13	220.90k	13.13	12.76	13.00	16.63	12.46							
stocksmart	ob	%	$14.72	15.22		5,351	14.94	14.7										
stocktwits	ob	-1.00%	12.87		-0.13													
streetinsider-com	ob	1%	12.87	$13.00	-0.13	220,897	$13.13	$12.76	$13.00	$16.63	$12.46						$0.00	
thecramerreport	ob		13.00	13.04	+0.01	131553	13.15	12.955										
thestree	ob	-1.0%	$12.87	13.0	-0.13	220897	13.13	12.76	13.0	-16.63	12.46	9.4416477e7		2.9437599e8				
tickerspy	ob	-1.00%	$12.87	13.00	-0.13	220,897	13.13	12.76	13.00	16.63	12.46		7.7	1.2b	6.46%	$1.21		
tmx-quotemedia	ob	-1.00%	12.870	13.000	-0.130	221,833	13.130	12.760	13.000	16.628	12.460	94,416,477	7.70	1,215,140,059	6.462	1.210 usd	1.69	
updown	ob	-1.00%	$12.87	$13.00	-$0.13	215,599	$13.13	$12.76	$13.00	$16.63	$12.46	94.41b	7.67	$1.22b			1.69	
wallstreetsurvivor	ob	-1.00%	12.87	13.00	-0.13	219,347	13.13	12.76		16.63	12.46		7.70	$295m	6.50%	3.34 -	1.25	
yahoo-finance	ob	1.00%	12.87	13.00	0.13	220,897	13.13	12.76	13.00	16.63	12.46		7.61	1.22b	6.30%	0.84	1.69	
ycharts-com	ob	-1.00%	12.87		-0.13					16.63	12.46		3.40	1.22b	6.57%		3.78	
zacks	ob	(-1.00%)	12.87		-0.13	vol.  220,897	13.13	12.76		16.63	12.46		9.92	1.23 b	6.46	0.84	1.31	
advfn	tpgi	-2.08	3.3	3.36	-0.07	38261	3.36	3.24										
barchart	tpgi	-2.08%	3.30	3.28	-0.07	72,636	3.36	3.24	3.37	4.60	2.76		0.00	$121.90 m			-0.35	
barrons	tpgi	2.08%	3.30	3.36	-0.07	38,261	3.36	3.24				33.68 million		$162.55 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	-2.077%	3.300	3.360	-0.070	38,261	3.360	3.240		4.60	2.76	37.095mil		167.998mil			-0.270	
boston-com	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
bostonmerchant	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
business-insider	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
chron	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
cio-com	tpgi	-2.08%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995		122m				
cnn-money	tpgi	-2.08%today&rsquo;s change	3.30data as of 3:59pm et	3.36	-0.07	38,261	3.36	3.24	3.37				nm	$122.4m				
easystockalterts	tpgi	-2.08%	3.30	3.36	-0.07	38261	3.36	3.24	3.37	4.60	2.76						-0.35	
eresearch-fidelity-com	tpgi	-2.08%	3.3000	3.3600	-0.0700	-2.88%	3.3600	3.2400	3.3700	4.6000	2.7600	37,095,000	3.89	$125.01m				
finance-abc7-com	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
finance-abc7chicago-com	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
financial-content	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
finapps-forbes-com	tpgi	-2.1%	$3.30	3.36	-0.07	38,261	3.36	3.24	3.37	4.60	2.76	37 mil		122 mil	0.0	0.00		
finviz	tpgi	-2.08%	3.30			38,261			3.37	-28.26%	19.57%	37.09m		122.40m			-0.35	
fool	tpgi	-2.08%	$3.30	$3.36	-0.07	38,261	$3.36	$3.24	$3.37	$4.60	$2.76		0.00	$122.41m	2.00%	0.05		
foxbusiness	tpgi		$3.30		-0.07	38,261			$3.37									
google-finance	tpgi	(-1.78%)	3.31	3.36	-0.06	38,261.00	3.36	3.24		4.60	2.76	37.09m		122.78m			-0.35	
howthemarketworks	tpgi	-2.077%	3.3	3.36	-0.07	38,261	3.36	3.24	3.37									
hpcwire	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
insidestocks	tpgi	-2.08%	3.30	3.28	-0.07	38261	3.36	3.24										
investopedia	tpgi	-2.08 %	$3.30	3.36	-0.07				3.37									
investorguide	tpgi	-2.08%	3.30	3.30	-0.07		3.36	3.24		4.60	2.76			122.4m			-0.35	
marketintellisearch	tpgi	-2.08 %	$3.30	$3.30	-0.07	38.20k	$3.36	$3.36	$3.37			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	-1.78%	$3.31	open: 3.36	-0.06	38,261	$3.36	$3.24	$3.37	$4.60	$2.76			$162.55m				
minyanville	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
msn-money	tpgi	-2.08%	3.30	3.36	-0.07	38,261	3.36	3.24	3.37	4.60	2.76	37.09 mil	-9.43	125.01 mil			-0.35	
nasdaq-com	tpgi	2.08%	$ 3.30	$ 3.36	0.07	38,261	$ 3.36	$ 3.24	$ 3.37	$ 4.60	$ 2.76	37,095,000		$ 122,413,500	1.48 %	$0.050000	$ -0.35	
optimum	tpgi	-2.08%	3.30 ( 4:30 pm edt)	3.36	-0.07	38,261	3.36	3.24	3.37	4.60	2.76	37.09m		122.4m	1.52	0.05	-0.35	
paidcontent	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
pc-quote	tpgi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tpgi	-2.08%	3.30	3.30	-0.07	38,261	3.36	3.24	3.37	4.60	2.76					0.00	-0.35	
predictwallstreet	tpgi	-2.08%	3.30		-0.07	38,261												
raymond-james	tpgi	-2.08	3.30	3.36	-0.07	38,261	3.36	3.24	3.30	4.60	2.76						-0.35	
renewable-energy-world	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
screamingmedia	tpgi																	
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	-2.08%	last trade: 3.30		change: -0.070													
smartmoney	tpgi	(-2.08%)	3.30	$3.36	-0.07	38,261	$3.36	$3.24	$3.37	$4.60	$2.76			125,000	0.00%	$0.01		
stocknod	tpgi	-2.077%	3.300 usd	3.360	-0.0700	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995						
stockpickr	tpgi	-2.08%	$3.30 -0.07 | -2.08%	3.36	-0.07	38.26k	3.36	3.24	3.37	4.60	2.76							
stocksmart	tpgi	%	$3.15	4.21		12,167	3.24	3.08										
stocktwits	tpgi	-2.37%	3.29		-0.08													
streetinsider-com	tpgi	2.08%	3.30	$3.36	-0.07	38,261	$3.36	$3.24	$3.37	$4.60	$2.76						$-0.35	
thecramerreport	tpgi		3.37	3.40	+0.03	34875	3.44	3.37										
thestree	tpgi	-2.08%	$3.3	3.36	-0.07	38261	3.36	3.24	3.37	-4.6	2.76	3.7094995e7		1.23897283e8				
tickerspy	tpgi	-2.08%	$3.30	3.36	-0.07	38,261	3.36	3.24	3.37	4.60	2.76		-9.6	125.0m	0.00%	$0.01		
tmx-quotemedia	tpgi	-2.08%	3.300	3.360	-0.070	38,261	3.360	3.240	3.370	4.600	2.760	37,094,995		122,413,484			-0.35	
updown	tpgi	-2.08%	$3.30	$3.36	-$0.07	38,261	$3.36	$3.24	$3.37	$4.60	$2.76	37.09b		$124m			-0.35	
wallstreetsurvivor	tpgi	-2.08%	3.30	3.36	-0.07	38,261	3.36	3.24		4.60	2.76			$125m			-0.34	
yahoo-finance	tpgi	2.08%	3.30	3.30	0.07	38,261	3.36	3.24	3.37	4.60	2.76			122.41m			-0.35	
ycharts-com	tpgi	-2.37%	3.29		-0.08					4.60	2.76			121.53m	0.00%		-0.35	
zacks	tpgi	(-2.08%)	3.30		-0.07	vol.  38,261	3.36	3.24		4.60	2.76			125.01 m	0.00	0.00	-.26	
advfn	gbl	-1.33	48.18	48.74	-0.65	49574	49.65	48.02										
barchart	gbl	-1.33%	48.18	48.74	-0.65	49,774	49.65	48.02	48.83	51.75	32.16		18.73	$1.31 b	0.32%	$0.16	+2.67	
barrons	gbl	1.33%	48.18	48.74	-0.65	49,115	49.65	48.02				28.35 million		$1.38 billion	0.33%	$0.04		
bloomberg	gbl	-1.331%	48.180	48.740	-0.650	49,574	49.650	48.020		51.79	32.26	6.861mil	17.207	1,312.426mil	3.780	0.040 regular cash	2.800	
boston-com	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,574	49.65	48.02	48.83	51.79	33.63	6,860,757						
bostonmerchant	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,574	49.65	48.02	48.83	51.79	33.63	6,860,757						
business-insider	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,574	49.65	48.02	48.83	51.79	33.63	6,860,757						
chron	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,574	49.65	48.02	48.83	51.79	33.63	6,860,757						
cio-com	gbl	-1.33%	48.18 usd	48.74	-0.6500	49,574	49.65	48.02	48.83	51.79	33.63	6,860,757	18.04	331m	0.3	0.16		
cnn-money	gbl	-1.33%today&rsquo;s change	48.18data as of 4:03pm et	48.25	-0.65	49,115	49.65	48.02	48.83				19.1	$330.6m	0.33%			
easystockalterts	gbl	-1.33%	48.18	48.74	-0.65	49115	49.65	48.02	48.83	51.79	33.63		18.04				2.67	
eresearch-fidelity-com	gbl	-1.33%	48.1800	48.7400	-0.6500	+22.69%	49.6500	48.0200	48.8300	51.7900	33.6300	27,051,000	18.07	$1.32b	$0.040000	06/28/11		
finance-abc7-com	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
financial-content	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	-1.3%	$48.18	48.74	-0.65	49,115	49.65	48.02	48.83	51.79	33.63	7 mil	18.0	331 mil	1.9	0.90	2.67	
finviz	gbl	-1.33%	48.18			49,115			48.83	-6.88%	43.68%	27.05m	18.29	1.32b		0.16	2.67	
fool	gbl	-1.33%	$48.18	$48.74	-0.65	49,115	$49.65	$48.02	$48.83	$51.79	$33.63		19.00	$1.30b	0.30%	0.16		
foxbusiness	gbl		$48.18		-0.65	49,574			$48.83									
google-finance	gbl	(-1.33%)	48.18	48.74	-0.65	49,574.00	49.65	48.02		51.79	33.63	30.07m	18.07	1.45b	0.33	0.04	2.67	
howthemarketworks	gbl	-1.331%	48.18	48.74	-0.65	49,115	49.65	48.02	48.83									
hpcwire	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
insidestocks	gbl	-1.33%	48.18	48.74	-0.65	49115	49.65	48.02										
investopedia	gbl	-1.33 %	$48.18	48.74	-0.65				48.83									
investorguide	gbl	-1.33%	48.18	48.74	-0.65		49.65	48.02		51.79	33.63		18.32	1.303b			2.666	
marketintellisearch	gbl	-1.33 %	$48.18	$48.74	-0.65	43.20k	$49.65	$48.02	$48.83			27.05m	18.29	1.32b	0.33 %		2.67	
marketwatch	gbl	-1.33%	$48.18	open: 48.74	-0.65	785	$49.65	$48.02	$48.83	$51.79	$33.63		17.90	$1.38b	0.33%	0.04	2.69	
minyanville	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
msn-money	gbl	-1.33%	48.18	48.74	-0.65	49,115	49.65	48.02	48.83	51.79	33.63	27.05 mil	18.04	1.32 bil	0.33%	0.16	2.67	
nasdaq-com	gbl	1.33%	$ 48.18		0.65	49,115	$ 49.65	$ 48.02	$ 48.83	$ 51.79	$ 33.63	6,861,000	18.04	$ 330,562,980	0.33 %	$0.160000	$ 2.67	
optimum	gbl	-1.33%	48.18 ( 4:15 pm edt)	48.74	-0.65	49,115	49.65	48.02	48.83	51.79	33.63	6.86m	18.0	330.6m	0.33	0.16	2.67	
paidcontent	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
pc-quote	gbl	-1.33%	48.18	48.74	-0.65	49,574	49.65	48.02	48.83	51.79	33.63	7,120,174	18.72659	343,050,000		0.04		
personal-wealth-biz	gbl	-1.33%	48.18	48.74	-0.65	49,574	49.65	48.02	48.83	51.79	33.63		18.32		0.27	0.13	2.666	
predictwallstreet	gbl	-1.33%	48.18		-0.65	49,115												
raymond-james	gbl	-1.33	48.18	48.74	-0.65	49,115	49.65	48.02	48.18	51.79	33.63		17.78				2.71	
renewable-energy-world	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
screamingmedia	gbl																	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	-1.33%	last trade: 48.18		change: -0.650								p/e ratio: 18.32					
smartmoney	gbl	(-1.33%)	48.18	$48.74	-0.65	49,115	$49.65	$48.02	$48.83	$51.79	$33.63			335,000	0.33%	$0.04		
stocknod	gbl	-1.331%	48.18 usd	48.74	-0.6500	49,115	49.65	48.02	48.83	51.79	33.63	6,860,757						
stockpickr	gbl	-1.33%	$48.18 -0.65 | -1.33%	48.74	-0.65	49.12k	49.65	48.02	48.83	51.79	33.63							
stocksmart	gbl	%	$44.46	49.19		738	46.93	44.46										
stocktwits	gbl	-1.29%	48.20		-0.63													
streetinsider-com	gbl	1.33%	48.18	$48.74	-0.65	49,115	$49.65	$48.02	$48.83	$51.79	$33.63		18.04				$2.67	
thecramerreport	gbl		48.83	50.18	-1.17	3529	50.18	48.83										
thestree	gbl	-1.33%	$48.18	48.74	-0.65	49115	49.65	48.02	48.83	-51.79	33.63	2.7050897e7		3.4303785e8				
tickerspy	gbl	-1.33%	$48.18	48.74	-0.65	49,115	49.65	48.02	48.83	51.79	33.63		18.3	1.3b	0.33%	$0.04		
tmx-quotemedia	gbl	-1.33%	48.180	48.740	-0.650	49,574	49.650	48.020	48.830	51.790	33.630	27,050,897	18.30	1,303,312,217	0.328	0.040 usd	2.67	
updown	gbl	-1.33%	$48.18	$48.74	-$0.65	49,115	$49.65	$48.02	$48.83	$51.79	$33.63	27.05b	18.49	$1.35b			2.70	
wallstreetsurvivor	gbl	-1.33%	48.18	48.74	-0.65	49,115	49.65	48.02		51.79	33.63		18.30	$335m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	1.33%	48.18	48.74	0.65	49,115	49.65	48.02	48.83	51.79	33.63		18.07	1.30b	0.30%	0.16	2.67	
ycharts-com	gbl	-1.29%	48.20		-0.63					51.79	33.63		18.05	1.31b	0.30%		2.67	
zacks	gbl	(-1.33%)	48.18		-0.65	vol.  49,574	49.65	48.02		51.79	33.63		18.29	1.32 b	0.33	0.16	2.67	
advfn	crdn	2.15	32.84	31.79	0.69	548744	33.61	31.76										
barchart	crdn	+2.15%	32.84	31.79	+0.69	1,502,142	33.61	31.76	32.15	53.56	21.29		19.88	$815.42 m			+1.91	
barrons	crdn	2.15%	32.84	31.79	+0.69	545,944	33.61	31.76				25.37 million		$896.90 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	2.146%	32.840	31.790	0.690	548,744	33.610	31.760		53.56	21.29	24.882mil	14.278	817.116mil			2.300	
boston-com	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
bostonmerchant	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
business-insider	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
chron	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
cio-com	crdn	+2.15%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158	17.28	817m				
cnn-money	crdn	+2.15%	32.84	31.79	+0.69	520,014	33.61	31.76	32.15				17.3	$817.5m				
easystockalterts	crdn	2.17%	32.84	31.79	+0.69	548044	33.61	31.76	32.15	53.56	21.29		17.28				1.90	
eresearch-fidelity-com	crdn	2.15%	32.8400	31.7900	0.6900	+42.01%	33.6100	31.7600	32.1500	53.5554	21.2900	24,893,000	7.04	$800.31m				
finance-abc7-com	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
finance-abc7chicago-com	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
financial-content	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
finapps-forbes-com	crdn	2.2%	$32.84	31.79	0.69	548,744	33.61	31.76	32.15	53.55	21.29	25 mil	13.6	817 mil	0.0	0.00	2.41	
finviz	crdn	2.15%	32.84			548,744			32.15	-38.69%	54.25%	24.89m	16.92	800.21m			1.90	
fool	crdn	+2.15%	$32.84	$31.79	0.69	548,744	$33.61	$31.76	$32.15	$53.56	$21.29		18.60	$817.49m				
foxbusiness	crdn		$32.84		+0.69	555,909			$32.15									
google-finance	crdn	(2.15%)	32.84	31.79	+0.69	551,553.00	33.61	31.76		53.56	21.29	24.88m	13.67	817.12m			2.40	
howthemarketworks	crdn	2.146%	32.84	31.79	0.69	548,044	33.61	31.76	32.15									
hpcwire	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
insidestocks	crdn	+2.15%	32.84	31.79	+0.69	555909	33.61	31.76					price earnings ratio: 18.35					
investopedia	crdn	+2.15 %	$32.84	31.79	+0.69				32.15									
investorguide	crdn	+2.15%	32.84	32.07	+0.69		33.61	31.76		53.56	21.29		17.03	817.5m			1.888	
marketintellisearch	crdn	2.15 %	$32.84	$32.07	0.69	567.30k	$33.61	$31.78	$32.15			24.89m	16.92	0.80b	0.0 %		1.90	
marketwatch	crdn	+2.15%	$32.84	open: 31.79	+0.69	7,295	$33.61	$31.76	$32.15	$53.56	$21.29		17.24	$896.90m			1.91	
minyanville	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
msn-money	crdn	+2.15%	32.84	31.79	+0.69	548,744	33.61	31.76	32.15	53.56	21.29	24.89 mil	13.68	800.32 mil			2.40	
nasdaq-com	crdn	2.15%	$ 32.84	$ 31.79	0.69	548,744	$ 33.61	$ 31.76	$ 32.15	$ 53.5554	$ 21.29	24,893,000	13.63	$ 817,486,120			$ 2.41	
optimum	crdn	+2.15%	32.84 ( 4:00 pm edt)	31.79	+0.69	548,044	33.61	31.76	32.15	53.56	21.29	24.89m	17.3	817.5m			1.90	
paidcontent	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
pc-quote	crdn	2.15%	32.84	31.79	0.69	555,909	33.61	31.76	32.15	53.56	21.29	26,818,340	18.71958	880,714,000				
personal-wealth-biz	crdn	+2.15%	32.84	32.07		555,909	33.61	31.76	32.15	53.56	21.29		17.03			0.00	1.888	
predictwallstreet	crdn	+2.15%	32.84		+0.69	548,744												
raymond-james	crdn	2.15	32.84	31.79	0.69	548,744	33.61	31.76	32.84	53.56	21.29		17.10				1.92	
renewable-energy-world	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
screamingmedia	crdn																	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	+2.15%	last trade: 32.84		change: 0.690								p/e ratio: 17.03					
smartmoney	crdn	(2.15%)	32.84	$31.79	0.69	548,744	$33.61	$31.76	$32.15	$53.56	$21.29			800,300	0.00%	$0.00		
stocknod	crdn	+2.146%	32.84 usd	31.79	+0.6900	548,044	33.61	31.76	32.15	53.56	21.29	24,893,158						
stockpickr	crdn	2.15%	$32.84 0.69 | 2.15%	31.79	0.69	548.74k	33.61	31.76	32.15	53.56	21.29							
stocksmart	crdn	%	$42.8	31.62		43,638	44.8	42.65										
stocktwits	crdn	2.24%	32.87		+0.72													
streetinsider-com	crdn	2.15%	32.84	$31.79	+0.69	548,044	$33.61	$31.76	$32.15	$53.56	$21.29		17.28				$1.90	
thecramerreport	crdn		32.15	33.46	-3.23	957383	34.99	31.98										
thestree	crdn	2.15%	$32.84	31.79	0.69	548744	33.61	31.76	32.15	-53.56	21.29	2.4893158e7		8.8071993e8				
tickerspy	crdn	2.15%	$32.84	31.79	+0.69	548,744	33.61	31.76	32.15	53.56	21.29		13.4	800.3m	0.00%	$0.00		
tmx-quotemedia	crdn	2.15%	32.840	31.790	0.690	555,909	33.610	31.760	32.150	53.555	21.290	24,893,158	16.90	817,491,309			1.90	
updown	crdn	2.15%	$32.84	$31.79	$0.69	545,944	$33.61	$31.76	$32.15	$53.56	$21.29	24.89b	18.51	$881m			1.91	
wallstreetsurvivor	crdn	2.15%	32.84	31.79	0.69	548,044	33.61	31.76		53.56	21.29		16.90	$800m			1.15	
yahoo-finance	crdn	2.15%	32.84	32.07	0.69	548,744	33.61	31.76	32.15	53.56	21.29		17.39	817.49m			1.89	
ycharts-com	crdn	+2.24%	32.87		+0.72					53.56	21.29		13.75	818.13m	0.00%		2.39	
zacks	crdn	(2.15%)	32.84		0.69	vol.  551,553	33.61	31.76		53.56	21.29		13.8	800.31 m	0.00	0.00	2.33	
advfn	thff	-2.29	32.44	33.08	-0.76	27568	33.08	32.28										
barchart	thff	-2.29%	32.44	33.00	-0.76	47,080	33.00	32.28	33.20	36.55	25.41		13.58	$426.59 m	2.85%	$0.94	+2.38	
barrons	thff	1.96%	32.55	33.08	-0.65	18,600	33.08	32.28				13.12 million		$439.01 million	2.89%	$0.47		
bloomberg	thff	-2.289%	32.440	33.080	-0.760	27,568	33.080	32.280		37.10	26.14	13.152mil	13.028	426.639mil	2.866	0.470 regular cash	2.490	
boston-com	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
bostonmerchant	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
business-insider	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
chron	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
cio-com	thff	-2.29%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630	13.63	427m	2.8	0.94		
cnn-money	thff	-1.96%	32.55	33.08	-0.65	18,714	33.08	32.28	33.20				13.7	$428.1m	2.89%			
easystockalterts	thff	-2.30%	32.44	33.08	-0.76	27468	33.08	32.28	33.20	37.10	26.14		13.63				2.38	
eresearch-fidelity-com	thff	-2.29%	32.4400	33.0800	-0.7600	+17.11%	33.0800	32.2800	33.2000	37.1000	26.1400	13,152,000	10.61	$436.65m	$0.470000	07/01/11		
finance-abc7-com	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
finance-abc7chicago-com	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
financial-content	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
finapps-forbes-com	thff	-2.3%	$32.44	33.08	-0.76	27,568	33.08	32.28	33.20	37.10	26.14	13 mil	13.4	427 mil	2.9	0.94	2.43	
finviz	thff	-1.90%	32.57			18,000			33.20	-10.88%	28.21%	13.15m	14.01	436.58m		0.94	2.37	
fool	thff	-2.29%	$32.44	$33.08	-0.76	27,568	$33.08	$32.28	$33.20	$37.10	$26.14		13.90	$426.64m	3.20%	0.94		
foxbusiness	thff		$32.44		-0.76	31,744			$33.20									
google-finance	thff	(-2.29%)	32.44	33.08	-0.76	27,568.00	33.08	32.28		37.10	26.14	13.15m	13.67	426.64m	2.90	0.47	2.37	
howthemarketworks	thff	-2.289%	32.44	33.08	-0.76	27,468	33.08	32.28	33.2									
hpcwire	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
insidestocks	thff	-2.29%	32.44	33.00	-0.76	30041	33.08	32.28										
investopedia	thff	-2.29 %	$32.44	33.08	-0.76				33.20									
investorguide	thff	-2.29%	32.44	33.08	-0.76		33.08	32.28		37.10	26.14		13.98	426.6m			2.374	
marketintellisearch	thff	-1.9 %	$32.57	$33.08	-0.63	27.50k	$33.08	$32.28	$33.20			13.15m	14.01	0.44b	2.83 %		2.37	
marketwatch	thff	-2.29%	$32.44	open: 33.08	-0.76	1,817	$33.08	$32.28	$33.20	$37.10	$26.14		13.74	$439.01m	2.89%	0.47	2.37	
minyanville	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
msn-money	thff	-2.29%	32.44	33.08	-0.76	27,568	33.08	32.28	33.20	37.10	26.14	13.15 mil	13.35	436.63 mil	2.83%	0.94	2.37	
nasdaq-com	thff	2.29%	$ 32.44	$ 33.08	0.76	27,568	$ 33.08	$ 32.28	$ 33.20	$ 37.10	$ 26.14	13,152,000	13.35	$ 426,650,880	2.83 %	$0.940000	$ 2.43	
optimum	thff	-2.29%	32.44 ( 4:00 pm edt)	33.08	-0.76	27,468	33.08	32.28	33.20	37.10	26.14	13.15m	13.6	426.6m	2.90	0.94	2.38	
paidcontent	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
pc-quote	thff	-2.29%	32.44	33.08	-0.76	31,744	33.08	32.28	33.2	37.10	26.14	13,383,092	13.58436	434,148,000		0.47		
personal-wealth-biz	thff	-2.29%	32.44	33.08	-0.76	31,744	33.08	32.28	33.20	37.10	26.14		13.98		2.80	0.93	2.374	
predictwallstreet	thff	-2.29%	32.44		-0.76	27,568												
raymond-james	thff	-2.29	32.44	33.08	-0.76	27,568	33.08	32.28	32.44	37.10	26.14		13.35				2.43	
renewable-energy-world	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
screamingmedia	thff																	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	-2.29%	last trade: 32.44		change: -0.760								p/e ratio: 13.98					
smartmoney	thff	(-2.29%)	32.44	$33.08	-0.76	27,568	$33.08	$32.28	$33.20	$37.10	$26.14			436,600	2.83%	$0.47		
stocknod	thff	-2.289%	32.44 usd	33.08	-0.7600	27,468	33.08	32.28	33.20	37.10	26.14	13,151,630						
stockpickr	thff	-2.29%	$32.44 -0.76 | -2.29%	33.08	-0.76	27.57k	33.08	32.28	33.20	37.10	26.14							
stocksmart	thff	%	$31.61	35.7		7,761	32.34	31.41										
stocktwits	thff	-1.96%	32.55		-0.65													
streetinsider-com	thff	2.29%	32.44	$33.08	-0.76	27,468	$33.08	$32.28	$33.20	$37.10	$26.14		13.63				$2.38	
thecramerreport	thff		33.20	33.15	+0.19	12231	33.37	32.94										
thestree	thff	-2.29%	$32.44	33.08	-0.76	27568	33.08	32.28	33.2	-37.1	26.14	1.315163e7		4.34135306e8				
tickerspy	thff	-2.29%	$32.44	33.08	-0.76	27,568	33.08	32.28	33.20	37.10	26.14		13.7	436.6m	2.83%	$0.47		
tmx-quotemedia	thff	-2.29%	32.440	33.080	-0.760	31,744	33.080	32.280	33.200	37.100	26.140	13,151,630	13.90	426,638,877	2.831	0.470 usd	2.38	
updown	thff	-2.29%	$32.44	$33.08	-$0.76	27,568	$33.08	$32.28	$33.20	$37.10	$26.14	13.15b	13.91	$434m			2.37	
wallstreetsurvivor	thff	-2.29%	32.44	33.08	-0.76	27,468	33.08	32.28		37.10	26.14		13.90	$437m	2.80%	0.92 -	2.14	
yahoo-finance	thff	2.29%	32.44	33.08	0.76	27,568	33.08	32.28	33.20	37.10	26.14		13.66	426.62m	2.80%	0.94	2.37	
ycharts-com	thff	-1.96%	32.55		-0.65					37.10	26.14		13.68	428.03m	2.86%		2.38	
zacks	thff	(-2.29%)	32.44		-0.76	vol.  30,041	33.08	32.28		37.10	26.14		13.66	436.65 m	2.83	0.94	2.43	
advfn	mrcy	-4.18	16.75	17.44	-0.73	266764	17.44	16.55										
barchart	mrcy	-4.18%	16.75	17.44	-0.73	290,012	17.44	16.55	17.48	21.92	10.57		17.44	$470.34 m			+1.38	
barrons	mrcy	4.18%	16.75	17.44	-0.73	266,764	17.44	16.55				23.01 million		$537.49 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	-4.176%	16.750	17.440	-0.730	266,764	17.440	16.550		21.92	10.57	30.179mil	12.316	505.492mil			1.360	
boston-com	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
bostonmerchant	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
business-insider	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
chron	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
cio-com	mrcy	-4.18%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652	12.32	505m				
cnn-money	mrcy	-4.18%	16.75	17.44	-0.73	266,764	17.44	16.55	17.48				12.3	$505.5m				
easystockalterts	mrcy	-4.19%	16.75	17.44	-0.73	266764	17.44	16.55	17.48	21.92	10.57		12.32				1.36	
eresearch-fidelity-com	mrcy	-4.18%	16.7500	17.4400	-0.7300	+31.33%	17.4400	16.5500	17.4800	21.9190	10.5700	30,179,000	10.39	$527.53m				
finance-abc7-com	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
financial-content	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	-4.2%	$16.75	17.44	-0.73	266,764	17.44	16.55	17.48	21.91	10.57	30 mil	12.1	505 mil	0.0	0.00	1.38	
finviz	mrcy	-4.18%	16.75			266,764			17.48	-23.59%	58.47%	30.18m	13.04	527.55m			1.34	
fool	mrcy	-4.18%	$16.75	$17.44	-0.73	257,565	$17.44	$16.55	$17.48	$21.92	$10.57		12.70	$505.49m				
foxbusiness	mrcy		$16.75		-0.73	267,765			$17.48									
google-finance	mrcy	(-4.18%)	16.75	17.44	-0.73	266,764.00	17.44	16.55		21.92	10.57	30.18m	12.45	505.49m			1.34	
howthemarketworks	mrcy	-4.176%	16.75	17.44	-0.73	257,065	17.44	16.55	17.48									
hpcwire	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
insidestocks	mrcy	-4.18%	16.75	17.44	-0.73	266764	17.44	16.55					price earnings ratio: 12.41					
investopedia	mrcy	-4.18 %	$16.75	17.44	-0.73				17.48									
investorguide	mrcy	-4.18%	16.75	17.42	-0.73		17.44	16.55		21.92	10.57		13.07	505.5m			1.337	
marketintellisearch	mrcy	-4.18 %	$16.75	$17.42	-0.73	254.70k	$17.44	$16.60	$17.48			30.18m	13.04	0.53b	0.0 %		1.34	
marketwatch	mrcy	-4.18%	$16.75	open: 17.44	-0.73	5,788	$17.44	$16.55	$17.48	$21.92	$10.57		14.18	$537.49m			1.18	
minyanville	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
msn-money	mrcy	-4.18%	16.75	17.44	-0.73	266,764	17.44	16.55	17.48	21.92	10.57	30.18 mil	12.41	527.52 mil			1.37	
nasdaq-com	mrcy	4.18%	$ 16.75	$ 17.44	0.73	266,764	$ 17.44	$ 16.55	$ 17.48	$ 21.919	$ 10.57	30,179,000	12.14	$ 505,498,250			$ 1.38	
optimum	mrcy	-4.18%	16.75 ( 4:30 pm edt)	17.44	-0.73	266,764	17.44	16.55	17.48	21.92	10.57	30.18m	12.3	505.5m			1.36	
paidcontent	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
pc-quote	mrcy	-4.18%	16.75	17.44	-0.73	266,764	17.44	16.55	17.48	21.92	10.57	31,728,490	13.04444	531,452,000				
personal-wealth-biz	mrcy	-4.18%	16.75	17.42	-0.73	267,765	17.44	16.55	17.48	21.92	10.57		13.07			0.00	1.337	
predictwallstreet	mrcy	-4.18%	16.75		-0.73	266,764												
raymond-james	mrcy	-4.18	16.75	17.44	-0.73	266,764	17.44	16.55	16.75	21.92	10.57		12.14				1.38	
renewable-energy-world	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
screamingmedia	mrcy																	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	-4.18%	last trade: 16.75		change: -0.730								p/e ratio: 13.07					
smartmoney	mrcy	(-4.18%)	16.75	$17.44	-0.73	266,764	$17.44	$16.55	$17.48	$21.92	$10.57			527,500	0.00%	$0.00		
stocknod	mrcy	-4.176%	16.75 usd	17.44	-0.7300	266,764	17.44	16.55	17.48	21.92	10.57	30,178,652						
stockpickr	mrcy	-4.18%	$16.75 -0.73 | -4.18%	17.44	-0.73	266.76k	17.44	16.55	17.48	21.92	10.57							
stocksmart	mrcy	%	$18.79	18.75		28,165	19.04	18.38										
stocktwits	mrcy	-5.32%	16.55		-0.93													
streetinsider-com	mrcy	4.18%	16.75	$17.44	-0.73	266,764	$17.44	$16.55	$17.48	$21.92	$10.57		12.32				$1.36	
thecramerreport	mrcy		17.48	17.58	-0.13	191720	17.79	17.2638										
thestree	mrcy	-4.18%	$16.75	17.44	-0.73	266764	17.44	16.55	17.48	-21.92	10.57	3.0178652e7		5.31446062e8				
tickerspy	mrcy	-4.18%	$16.75	17.44	-0.73	266,764	17.44	16.55	17.48	21.92	10.57		12.9	484.9m	0.00%	$0.00		
tmx-quotemedia	mrcy	-4.18%	16.750	17.440	-0.730	267,765	17.440	16.550	17.480	21.919	10.570	30,178,652	12.60	505,492,421			1.39	
updown	mrcy	-4.18%	$16.75	$17.44	-$0.73	257,045	$17.44	$16.55	$17.48	$21.92	$10.57	30.17b	12.74	$531m			1.38	
wallstreetsurvivor	mrcy	-4.18%	16.75	17.44	-0.73	257,065	17.44	16.55		21.92	10.57		12.60	$528m			1.23	
yahoo-finance	mrcy	4.18%	16.75	17.42	0.73	266,764	17.44	16.55	17.48	21.92	10.57		12.53	505.48m			1.34	
ycharts-com	mrcy	-5.32%	16.55		-0.93					21.92	10.57		11.91	464.72m	0.00%		1.39	
zacks	mrcy	(-4.18%)	16.75		-0.73	vol.  266,764	17.44	16.55		21.92	10.57		17.31	527.53 m	0.00	0.00	1.01	
advfn	atsg	-2.51	5.05	5.15	-0.13	363360	5.2626	5.04										
barchart	atsg	-2.51%	5.05	5.15	-0.13	757,866	5.26	5.04	5.18	8.65	4.48		7.99	$321.43 m			+0.55	
barrons	atsg	2.51%	5.05	5.15	-0.13	363,360	5.263	5.04				64.01 million		$345.81 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-2.510%	5.050	5.150	-0.130	363,360	5.263	5.040		8.65	4.48	64.158mil	8.016	323.998mil			0.630	
boston-com	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
bostonmerchant	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
business-insider	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
chron	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
cio-com	atsg	-2.51%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006	9.182	324m				
cnn-money	atsg	-2.51%	5.05	5.15	-0.13	355,032	5.26	5.04	5.18				9.2	$324.0m				
easystockalterts	atsg	-2.52%	5.05	5.15	-0.13	363360	5.26	5.04	5.18	8.65	4.48		9.18				0.55	
eresearch-fidelity-com	atsg	-2.51%	5.0500	5.1500	-0.1300	-3.00%	5.2626	5.0400	5.1800	8.6500	4.4800	64,158,000	6.55	$332.34m				
finance-abc7-com	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
financial-content	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	-2.5%	$5.05	5.15	-0.13	363,360	5.26	5.04	5.18	8.65	4.48	64 mil	9.2	324 mil	0.0	0.00	0.55	
finviz	atsg	-2.51%	5.05			363,360			5.18	-41.62%	12.72%	64.16m	9.25	332.35m			0.56	
fool	atsg	-2.51%	$5.05	$5.15	-0.13	363,360	$5.26	$5.04	$5.18	$8.65	$4.48		9.90	$324.00m				
foxbusiness	atsg		$5.05		-0.13	365,246			$5.18									
google-finance	atsg	(-2.51%)	5.05	5.15	-0.13	363,360.00	5.26	5.04		8.65	4.48	64.16m	8.98	324.00m			0.56	
howthemarketworks	atsg	-2.51%	5.05	5.15	-0.13	354,432	5.2626	5.04	5.18									
hpcwire	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
insidestocks	atsg	-2.51%	5.05	5.15	-0.13	363360	5.26	5.04										
investopedia	atsg	-2.51 %	$5.05	5.15	-0.13				5.18									
investorguide	atsg	-2.51%	5.05	5.20	-0.13		5.2626	5.04		8.65	4.48		9.57	324.0m			0.541	
marketintellisearch	atsg	-2.51 %	$5.05	$5.20	-0.13	393.40k	$5.26	$5.04	$5.18			64.16m	9.25	0.33b	0.0 %		0.56	
marketwatch	atsg	-2.51%	$5.05	open: 5.15	-0.13	8,328	$5.26	$5.04	$5.18	$8.65	$4.48		8.96	$345.81m			0.56	
minyanville	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
msn-money	atsg	-2.51%	5.05	5.15	-0.13	363,360	5.26	5.04	5.18	8.65	4.48	64.16 mil	9.18	332.34 mil			0.55	
nasdaq-com	atsg	2.51%	$ 5.05	$ 5.15	0.13	363,360	$ 5.2626	$ 5.04	$ 5.18	$ 8.65	$ 4.48	64,158,000	9.18	$ 323,997,900			$ 0.55	
optimum	atsg	-2.51%	5.05 ( 4:30 pm edt)	5.15	-0.13	363,360	5.26	5.04	5.18	8.65	4.48	64.16m	9.2	324.0m			0.55	
paidcontent	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
pc-quote	atsg	-2.51%	5.05	5.15	-0.13	363,360	5.2626	5.04	5.18	8.65	4.48	67,969,366	9.72727	343,245,000				
personal-wealth-biz	atsg	-2.51%	5.05	5.20	-0.13	365,246	5.2626	5.04	5.18	8.65	4.48		9.57			0.00	0.541	
predictwallstreet	atsg	-2.51%	5.07		-0.13	363,360												
raymond-james	atsg	-2.51	5.05	5.15	-0.13	363,360	5.26	5.04	5.05	8.65	4.48		8.86				0.57	
renewable-energy-world	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
screamingmedia	atsg																	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-2.51%	last trade: 5.05		change: -0.130								p/e ratio: 9.57					
stocknod	atsg	-2.510%	5.050 usd	5.150	-0.1300	363,360	5.263	5.040	5.180	8.650	4.480	64,158,006						
stockpickr	atsg	-2.51%	$5.05 -0.13 | -2.51%	5.15	-0.13	363.36k	5.26	5.04	5.18	8.65	4.48							
stocksmart	atsg	%	$7.05	7.76		39,250	7.38	7.04										
stocktwits	atsg	-2.32%	5.06		-0.12													
streetinsider-com	atsg	2.51%	5.05	$5.15	-0.13	363,360	$5.26	$5.04	$5.18	$8.65	$4.48		9.18				$0.55	
thecramerreport	atsg		5.18	5.32	-0.17	363305	5.3501	5.02										
thestree	atsg	-2.51%	$5.05	5.15	-0.13	363360	5.26	5.04	5.18	-8.65	4.48	6.4158006e7		3.43245332e8				
tickerspy	atsg	-2.51%	$5.05	5.15	-0.13	363,360	5.26	5.04	5.18	8.65	4.48		9.4	332.3m	0.00%	$0.00		
tmx-quotemedia	atsg	-2.51%	5.050	5.150	-0.130	365,246	5.263	5.040	5.180	8.650	4.480	64,158,006	9.60	323,997,930			0.54	
updown	atsg	-2.51%	$5.05	$5.15	-$0.13	354,732	$5.26	$5.04	$5.18	$8.65	$4.48	64.15b	9.49	$343m			0.56	
wallstreetsurvivor	atsg	-2.51%	5.05	5.15	-0.13	354,432	5.26	5.04		8.65	4.48		9.60	$332m			0.62	
yahoo-finance	atsg	2.51%	5.05	5.20	0.13	363,360	5.26	5.04	5.18	8.65	4.48		9.33	324.00m			0.54	
ycharts-com	atsg	-2.32%	5.06		-0.12					8.65	4.48		9.37	322.07m	0.00%		0.54	
zacks	atsg	(-2.51%)	5.05		-0.13	vol.  363,360	5.26	5.04		8.65	4.48		7.73	332.34 m	0.00	0.00	.67	
advfn	dell	-3.91	16.445	16.9	-0.67	23640473	16.96	16.41										
barchart	dell	-3.92%	16.44	16.90	-0.67	37,064,670	16.96	16.41	17.11	17.60	11.34		9.26	$31.35 b			+1.67	
barrons	dell	3.91%	16.445	16.90	-0.67	23.628m	16.96	16.41				1.96 billion		$32.14 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	-3.915%	16.445	16.900	-0.670	22,073,182	16.960	16.410		17.60	11.34	1,885.934mil	9.576	31,061.340mil			1.720	
boston-com	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
bostonmerchant	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
business-insider	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
chron	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
cio-com	dell	-3.91%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853	9.847	31b				
cnn-money	dell	-3.91%	16.45	16.96	-0.67	23,628,428	16.96	16.41	17.11				9.8	$31.0b				
easystockalterts	dell	-3.96%	16.45	16.90	-0.67	23570711	16.96	16.41	17.12	17.60	11.34		9.85				1.67	
eresearch-fidelity-com	dell	-3.91%	16.4450	16.9000	-0.6700	+24.56%	16.9600	16.4100	17.1150	17.6000	11.3400	1,885,934,000	4.80	$32.28b				
finance-abc7-com	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
finance-abc7chicago-com	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
financial-content	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
finapps-forbes-com	dell	-3.9%	$16.44	16.90	-0.67	23,640,473	16.96	16.41	17.11	17.60	11.34	1.89 bil	9.9	31 bil	0.0	0.00	1.67	
finviz	dell	-3.94%	16.44			23,636,772			17.12	-6.56%	45.02%	1.89b	10.25	32.29b			1.67	
fool	dell	-3.83%	$16.46	$16.90	-0.65	20,935,650	$16.96	$16.41	$17.11	$17.60	$11.34		10.30	$31.06b				
foxbusiness	dell		$16.44		-0.67	23,644,923			$17.12									
google-finance	dell	(-3.91%)	16.44	16.90	-0.67	23.64m	16.96	16.41		17.60	11.34	1.89b	9.85	31.01b			1.67	
howthemarketworks	dell	-3.915%	16.445	16.9	-0.67	23,570,711	16.96	16.41	17.115									
hpcwire	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
insidestocks	dell	-3.89%	16.44	16.90	-0.67	35792844	16.96	16.41					price earnings ratio: 8.89					
investopedia	dell	-3.86 %	$16.46	16.90	-0.66				17.12									
investorguide	dell	-3.91%	16.445	16.95	-0.67		16.96	16.41		17.60	11.34		10.24	31.034b			1.671	
marketintellisearch	dell	-4.27 %	$16.38	$16.95	-0.73	23420.60k	$16.96	$16.38	$17.11			1885.93m	10.25	32.29b	0.0 %		1.67	
marketwatch	dell	-3.91%	$16.86	open: 16.90	-0.67	46,121	$16.96	$16.41	$17.12	$17.60	$11.34		9.76	$32.14b			1.68	
minyanville	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
msn-money	dell	-3.91%	16.45	16.90	-0.67	23.64 mil	16.96	16.41	17.12	17.60	11.34	1.89 bil	9.85	32.28 bil			1.67	
nasdaq-com	dell	3.91%	$ 16.445	$ 16.95	0.67	23,640,473	$ 16.96	$ 16.41	$ 17.115	$ 17.60	$ 11.34	1,887,170,000	9.85	$ 31,034,510,650			$ 1.67	
optimum	dell	-3.94%	16.44 ( 4:00 pm edt)	16.90	-0.68	23,540,171	16.96	16.41	17.11	17.60	11.34	1.89b	9.8	31.0b			1.67	
paidcontent	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
pc-quote	dell	-3.91%	16.445	16.9	-0.67	23,670,433	16.96	16.41	17.115	17.60	11.34	1,964,490,666	10.25749	32,306,049,000				
personal-wealth-biz	dell	-3.91%	16.445	16.95	-0.67	23,641,524	16.96	16.41	17.115	17.60	11.34		10.24			0.00	1.671	
predictwallstreet	dell	-3.91%	16.45		-0.67	23,640,473												
raymond-james	dell	-3.91	16.45	16.90	-0.67	24,643,190	16.96	16.41	16.45	17.60	11.34		9.79				1.68	
renewable-energy-world	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
screamingmedia	dell																	
scroli	dell	-3.94%	dell 16.44	16.90	-0.67	19,574,930	16.96	16.41	17.11	17.60	11.34		9.85				1.67	
simple-stock-quotes	dell	-3.91%	last trade: 16.45		change: -0.670								p/e ratio: 10.24					
smartmoney	dell	(-3.91%)	16.44	$16.90	-0.67	23,640,473	$16.96	$16.41	$17.12	$17.60	$11.34			32,298,900	0.00%	$0.00		
stocknod	dell	-3.915%	16.45 usd	16.90	-0.6700	23,570,711	16.96	16.41	17.11	17.60	11.34	1,887,169,853						
stockpickr	dell	-3.91%	$16.44 -0.67 | -3.91%	16.90	-0.67	23.63m	16.96	16.41	17.12	17.60	11.34							
stocksmart	dell	%	$15.59	13.59		4,144,920	16.06	15.465										
stocktwits	dell	-3.89%	16.45		-0.67													
streetinsider-com	dell	3.97%	16.44	$16.90	-0.68	23,421,946	$16.96	$16.41	$17.12	$17.60	$11.34		9.84				$1.67	
thecramerreport	dell		17.115	17.12	-0.015	15310020	17.28	17.07										
thestree	dell	-3.91%	$16.44	16.9	-0.67	23628595	16.96	16.41	17.12	-17.6	11.34	1.887169853e9		3.2327219582e10				
tickerspy	dell	-3.91%	$16.45	16.90	-0.67	23,640,173	16.96	16.41	17.12	17.60	11.34		10.2	32.5b	0.00%	$0.00		
tmx-quotemedia	dell	-3.91%	16.445	16.900	-0.670	23,644,923	16.960	16.410	17.115	17.600	11.340	1,887,169,853	10.20	31,034,508,233			1.67	
updown	dell	-3.91%	$16.45	$16.95	-$0.67	23,628,328	$16.96	$16.41	$17.12	$17.60	$11.34	1887.17b	10.21	$32.32b			1.68	
wallstreetsurvivor	dell	-3.91%	16.45	16.90	-0.67	23,570,711	16.96	16.41		17.60	11.34		10.20	$32b			1.35	
yahoo-finance	dell	3.91%	16.45	16.95	0.67	23,637,073	16.96	16.41	17.11	17.60	11.34		9.84	31.03b			1.67	
ycharts-com	dell	-3.91%	16.45		-0.67					17.60	11.34		9.85	31.36b	0.00%		1.67	
zacks	dell	(-3.91%)	16.45		-0.67	vol.  23,633,554	16.96	16.41		17.60	11.34		9.25	32.28 b	0.00	0.00	1.85	
advfn	aan	-0.55	25.5	25.59	-0.14	704922	25.73	25.06										
barchart	aan	-0.55%	25.50	25.59	-0.14	704,922	25.73	25.06	25.64	29.34	12.99		15.69	$2.04 b	0.2%	$0.05	+1.55	
barrons	aan	0.55%	25.50	25.59	-0.14	695,862	25.73	25.06				82.10 million		$2.21 billion	0.20%	$0.01		
bloomberg	aan	-0.546%	25.500	25.590	-0.140	704,922	25.730	25.060		29.34	16.16	80.010mil	15.179	2,040.260mil	0.200	0.013 regular cash	1.680	
boston-com	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
bostonmerchant	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
business-insider	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
chron	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
cio-com	aan	-0.55%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195	16.56	2b	0.2	0.05		
cnn-money	aan	-0.55%	25.50	25.59	-0.14	697,122	25.73	25.06	25.64				16.6	$2.0b	0.20%			
easystockalterts	aan	-0.55%	25.50	25.59	-0.14	704922	25.73	25.06	25.64	29.34	16.16		16.56				1.54	
eresearch-fidelity-com	aan	-0.55%	25.5000	25.5900	-0.1400	+76.83%	25.7300	25.0600	25.6400	29.3400	13.0000	80,010,000	8.14	$2.05b	$0.013000	07/05/11		
finance-abc7-com	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
finance-abc7chicago-com	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
financial-content	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
finapps-forbes-com	aan	-0.6%	$25.50	25.59	-0.14	704,922	25.73	25.06	25.64	29.34	16.16	80 mil	18.5	2 bil	0.2	0.05	1.38	
finviz	aan	-0.55%	25.50			697,122			25.64	-12.94%	96.46%	80.01m	16.56	2.04b		0.05	1.54	
fool	aan	-0.55%	$25.50	$25.59	-0.14	696,362	$25.73	$25.06	$25.64	$29.34	$13.00		16.90	$2.04b	0.20%	0.05		
foxbusiness	aan		$25.50		-0.14	704,922			$25.64									
google-finance	aan	(-0.55%)	25.50	25.59	-0.14	704,922.00	25.73	25.06		29.34	13.00	91.65m	18.51	2.34b	0.20	0.01	1.38	
howthemarketworks	aan	-0.546%	25.5	25.59	-0.14	695,862	25.73	25.06	25.64									
hpcwire	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
insidestocks	aan	-0.55%	25.50	25.59	-0.14	704900	25.73	25.06										
investopedia	aan	-0.55 %	$25.50	25.59	-0.14				25.64									
investorguide	aan	-0.55%	25.50	25.59	-0.14		25.73	25.06		24.32	16.16		16.67	2.040b			1.538	
marketintellisearch	aan	-0.55 %	$25.50	$25.59	-0.14	699.90k	$25.73	$25.06	$25.64			80.01m	16.65	2.05b	0.2 %		1.54	
marketwatch	aan	-0.55%	$25.50	open: 25.59	-0.14	33,077	$25.73	$25.06	$25.64	$29.34	$11.93		16.44	$2.21b	0.20%	0.01	1.55	
minyanville	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
msn-money	aan	-0.55%	25.50	25.59	-0.14	704,922	25.73	25.06	25.64	29.34	13.00	80.01 mil	15.27	2.05 bil	0.20%	0.05	1.38	
nasdaq-com	aan	0.55%	$ 25.50		0.14	704,922	$ 25.73	$ 25.06	$ 25.64	$ 29.34	$ 13	80,010,000	18.48	$ 2,040,255,000	0.2 %	$0.052000	$ 1.38	
optimum	aan	-0.55%	25.50 ( 4:15 pm edt)	25.59	-0.14	704,922	25.73	25.06	25.64	29.34	16.16	80.01m	16.6	2.0b	0.20	0.05	1.54	
paidcontent	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
pc-quote	aan	-0.55%	25.5	25.59	-0.14	704,922	25.73	25.06	25.64	29.34	13.00	81,735,706	16.69872	2,084,261,000		0.013		
personal-wealth-biz	aan	-0.55%	25.50	25.59	-0.14	704,922	25.73	25.06	25.64	24.32	16.16		16.67		0.19	0.049	1.538	
predictwallstreet	aan	-0.55%	25.50		-0.14	704,922												
raymond-james	aan	-0.55	25.50	25.59	-0.14	704,922	25.73	25.06	25.50	29.34	16.16		18.35				1.39	
renewable-energy-world	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
screamingmedia	aan																	
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-0.55%	last trade: 25.50		change: -0.140								p/e ratio: 16.67					
smartmoney	aan	(-0.55%)	25.50	$25.59	-0.14	704,922	$25.73	$25.06	$25.64	$29.34	$13.00			2,051,500	0.20%	$0.01		
stocknod	aan	-0.5460%	25.50 usd	25.59	-0.1400	704,922	25.73	25.06	25.64	29.34	13.00	80,010,195						
stockpickr	aan	-0.55%	$25.50 -0.14 | -0.55%	25.59	-0.14	697.12k	25.73	25.06	25.64	29.34	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-0.53%	25.50		-0.14													
streetinsider-com	aan	0.55%	25.50	$25.59	-0.14	704,922	$25.73	$25.06	$25.64	$29.34	$16.16		16.56				$1.54	
thecramerreport	aan		25.64	26.03	-0.41	910585	27.20	25.43										
thestree	aan	-0.55%	$25.5	25.59	-0.14	697122	25.73	25.06	25.64	-29.34	13.0	8.0010195e7		2.08426558e9				
tickerspy	aan	-0.55%	$25.50	25.59	-0.14	704,922	25.73	25.06	25.64	29.34	13.00		15.4	2.0b	0.20%	$0.01		
tmx-quotemedia	aan	-0.55%	25.500	25.590	-0.140	704,922	25.730	25.060	25.640	29.340	13.000	80,132,070	16.60	2,043,367,785	0.204	0.013 usd	1.54	
updown	aan	-0.55%	$25.50	$25.59	-$0.14	671,813	$25.73	$25.21	$25.64	$29.34	$16.16	80.01b	16.75	$2.08b			1.56	
wallstreetsurvivor	aan	-0.55%	25.50	25.59	-0.14	695,862	25.73	25.06		29.34	13.00		16.60	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.55%	25.50	25.59	0.14	704,922	25.73	25.06	25.64	25.73	16.16		16.58	2.04b	0.20%	0.05	1.54	
ycharts-com	aan	-0.53%	25.50		-0.14					29.29	16.16		16.56	2.04b	0.20%		1.54	
zacks	aan	(-0.55%)	25.50		-0.14	vol.  704,922	25.73	25.06		29.34	13.00							
advfn	flex	-2.53	6.55	6.69	-0.17	6246787	6.74	6.52										
barchart	flex	-2.53%	6.55	6.69	-0.17	6,225,929	6.74	6.52	6.72	8.50	4.86		8.20	$4.98 b			+0.75	
barrons	flex	2.38%	6.56	6.69	-0.16	5.943m	6.70	6.52				790.19 million		$4.97 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-2.530%	6.550	6.690	-0.170	6,246,787	6.740	6.520		8.50	4.86	757.991mil	8.417	4,976.210mil			0.780	
boston-com	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
bostonmerchant	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
business-insider	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
chron	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
cio-com	flex	-2.53%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293		5b				
cnn-money	flex	-2.53%	6.55	6.70	-0.17	6,246,787	6.74	6.52	6.72				10.7	$5.3b				
easystockalterts	flex	-2.54%	6.55	6.69	-0.17	6237876	6.74	6.52	6.72	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-2.53%	6.5500	6.6900	-0.1700	+5.83%	6.7400	6.5200	6.7200	8.5000	4.8600	740,000,000	4.17	$4.97b				
finance-abc7-com	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
financial-content	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-2.5%	$6.55	6.69	-0.17	6,246,787	6.74	6.52	6.72	8.50	4.86	740 mil	8.4	5 bil	0.0	0.00	0.78	
finviz	flex	-2.53%	6.55			6,246,787			6.72	-22.94%	34.77%	740.00m	8.84	4.97b			0.76	
fool	flex	-2.53%	$6.55	$6.69	-0.17	6,245,737	$6.74	$6.52	$6.72	$8.50	$4.86		8.60	$4.96b				
foxbusiness	flex		$6.55		-0.17	6,248,087			$6.72									
google-finance	flex	(-2.53%)	6.55	6.69	-0.17	6.25m	6.74	6.52		8.50	4.86	740.00m	8.32	4.85b			0.79	
howthemarketworks	flex	-2.53%	6.55	6.69	-0.17	6,237,876	6.74	6.52	6.72									
hpcwire	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
insidestocks	flex	-2.53%	6.55	6.69	-0.17	5887232	6.74	6.52					price earnings ratio: 7.28					
investopedia	flex	-2.38 %	$6.56	6.69	-0.16				6.72									
investorguide	flex	-2.53%	6.55	6.72	-0.17		6.74	6.52		8.50	4.86		8.96	4.965b			0.75	
marketintellisearch	flex	-2.38 %	$6.56	$6.69	-0.16	6185.00k	$6.74	$6.52	$6.72			740.00m	8.84	4.97b	0.0 %		0.76	
marketwatch	flex	-2.53%	$6.55	open: 6.69	-0.17	5,670	$6.71	$6.52	$6.72	$8.50	$4.86		7.83	$4.97b			0.84	
minyanville	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
msn-money	flex	-2.53%	6.55	6.69	-0.17	6.25 mil	6.74	6.52	6.72	8.50	4.86	740.00 mil	8.51	4.97 bil			0.79	
nasdaq-com	flex	2.53%	$ 6.55	$ 6.69	0.17	6,246,787	$ 6.74	$ 6.52	$ 6.72	$ 8.50	$ 4.86	758,009,000	8.4	$ 4,964,958,950			$ 0.78	
optimum	flex	-2.53%	6.55 ( 4:00 pm edt)	6.69	-0.17	6,236,826	6.74	6.52	6.72	8.50	4.86	812.63m		5.3b				
paidcontent	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
pc-quote	flex	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	flex	-2.53%	6.55	6.72	-0.17	6,248,087	6.74	6.53	6.72	8.50	4.86		8.96			0.00	0.75	
predictwallstreet	flex	-2.53%	6.55		-0.17	6,246,787												
raymond-james	flex	-2.53	6.55	6.69	-0.17	6,246,787	6.74	6.52	6.55	8.50	4.86		8.19				0.80	
renewable-energy-world	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
screamingmedia	flex																	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-2.53%	last trade: 6.55		change: -0.170								p/e ratio: 8.96					
smartmoney	flex	(-2.53%)	6.55	$6.69	-0.17	6,246,787	$6.74	$6.52	$6.72	$8.50	$4.86			5,093,700	0.00%	$0.00		
stocknod	flex	-2.530%	6.550 usd	6.690	-0.1700	6,237,876	6.740	6.520	6.720	8.500	4.860	812,626,293						
stockpickr	flex	-2.53%	$6.55 -0.17 | -2.53%	6.69	-0.17	6.24m	6.74	6.52	6.72	8.50	4.86							
stocksmart	flex	%	$7.065	7.81		1,019,879	7.27	7.05										
stocktwits	flex	-2.38%	6.56		-0.16													
streetinsider-com	flex	2.53%	6.55	$6.69	-0.17	6,237,876	$6.74	$6.52	$6.72	$8.50	$4.86						$0.00	
thecramerreport	flex		6.72	6.74	0.00	2703536	6.8489	6.70										
thestree	flex	-2.53%	$6.55	6.69	-0.17	6244117	6.74	6.52	6.72	-8.5	4.86	7.57990826e8		5.093698351e9				
tickerspy	flex	-2.53%	$6.55	6.69	-0.17	6,245,737	6.74	6.52	6.72	8.50	4.86		8.7	5.0b	0.00%	$0.00		
tmx-quotemedia	flex	-2.53%	6.550	6.690	-0.170	6,248,087	6.740	6.520	6.720	8.500	4.860	757,990,826	8.60	4,964,839,910			0.78	
updown	flex	-2.53%	$6.55	$6.69	-$0.17	6,238,217	$6.74	$6.52	$6.72	$8.50	$4.86	757.99b	8.73	$5.09b			0.77	
wallstreetsurvivor	flex	-2.53%	6.55	6.69	-0.17	6,237,876	6.74	6.52		8.50	4.86		8.60	$5b			0.75	
yahoo-finance	flex	2.53%	6.55	6.72	0.17	6,246,787	6.74	6.52	6.72	8.50	4.86		8.73	4.96b			0.75	
ycharts-com	flex	-2.38%	6.56		-0.16					8.50	4.86		8.75	4.99b	0.00%		0.75	
zacks	flex	(-2.53%)	6.55		-0.17	vol.  6,241,968	6.74	6.52		8.50	4.86		8.2	4.97 b	0.00	0.00	.82	
advfn	pg	-1.41	62.2	63.03	-0.89	10969380	63.119	62.15										
barchart	pg	-1.41%	62.20	63.03	-0.89	10,728,238	63.12	62.15	63.09	67.17	57.34		16.57	$174.21 b	3.32%	$2.10	+3.80	
barrons	pg	1.41%	62.20	63.03	-0.89	10.950m	63.119	62.15				3.10 billion		$188.12 billion	3.38%	$0.52		
bloomberg	pg	-1.411%	62.200	63.030	-0.890	10,969,380	63.119	62.150		67.72	59.17	2,791.294mil	16.306	173,869.700mil	3.225	0.525 regular cash	3.820	
boston-com	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
bostonmerchant	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
business-insider	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
chron	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,824	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
cio-com	pg	-1.41%	62.20 usd	63.03	-0.8900	10,969,824	63.12	62.15	63.09	67.72	59.17	2,791,293,888	16.37	174b	3.3	2.1		
cnn-money	pg	-1.41%	62.20	63.03	-0.89	10,969,824	63.12	62.15	63.09				16.4	$173.6b	3.38%			
easystockalterts	pg	-1.33%	62.25	63.03	-0.84	10170782	63.12	62.15	63.09	67.72	59.17		16.38				3.80	
eresearch-fidelity-com	pg	-1.41%	62.2000	63.0300	-0.8900	+0.91%	63.1190	62.1500	63.0900	67.7200	59.1700	2,791,294,000	2.23	$176.10b	$0.525000	08/15/11		
finance-abc7-com	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
finance-abc7chicago-com	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
financial-content	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
finapps-forbes-com	pg	-1.4%	$62.20	63.03	-0.89	10,969,580	63.12	62.15	63.09	67.72	59.17	2.79 bil	16.4	174 bil	3.4	2.10	3.80	
finviz	pg	-1.41%	62.20			10,966,642			63.09	-7.40%	8.48%	2.79b	16.60	176.10b		2.10	3.80	
fool	pg	-1.47%	$62.16	$63.03	-0.93	8,883,341	$63.12	$62.15	$63.09	$67.72	$59.17		16.60	$173.51b	2.80%	2.10		
foxbusiness	pg		$62.20		-0.89	10,973,224			$63.09									
google-finance	pg	(-1.41%)	62.20	63.03	-0.89	10.97m	63.12	62.15		67.72	59.17	2.80b	16.37	174.21b	3.38	0.52	3.80	
howthemarketworks	pg	-1.411%	62.2	63.03	-0.89	10,969,380	63.119	62.15	63.09									
hpcwire	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
insidestocks	pg	-1.24%	62.31	63.03	-0.78	9113367	63.12	62.15					price earnings ratio: 16.31					
investopedia	pg	-1.36 %	$62.23	63.03	-0.86				63.09									
investorguide	pg	-1.41%	62.20	63.03	-0.89		63.119	62.15		67.72	59.17		16.62	173.6b			3.795	
marketintellisearch	pg	-1.44 %	$62.18	$63.03	-0.91	10850.40k	$63.12	$62.15	$63.09			2791.29m	16.60	176.10b	3.33 %		3.80	
marketwatch	pg	-1.41%	$62.20	open: 63.03	-0.89	51,287	$63.12	$62.15	$63.09	$67.72	$59.17		16.26	$188.12b	3.38%	0.53	3.82	
minyanville	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
msn-money	pg	-1.41%	62.20	63.03	-0.89	10.97 mil	63.12	62.15	63.09	67.72	59.17	2.79 bil	16.37	176.1 bil	3.33%	2.10	3.80	
nasdaq-com	pg	1.27%	$ 62.29		0.80	9,583,322	$ 63.119	$ 62.15	$ 63.09	$ 67.72	$ 59.17	4,007,800,000	16.39	$ 249,645,862,000	3.33 %	$2.100000	$ 3.80	
optimum	pg	-1.27%	62.29 ( 3:57 pm edt)	63.03	-0.80	9,615,038	63.12	62.15	63.09	67.72	59.17	2.79b	16.4	173.9b	3.37	2.10	3.80	
paidcontent	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
pc-quote	pg	-1.41%	62.2	63.03	-0.89	11,018,534	63.119	62.15	63.09	67.72	59.17	2,841,106,592	16.66053	176,716,830,000		0.525		
personal-wealth-biz	pg	-1.41%	62.20	63.03	-0.89	10,970,886	63.119	62.15	63.09	67.72	59.17		16.62		3.19	2.014	3.795	
predictwallstreet	pg	-0.30%	62.90		-0.19	724,789												
raymond-james	pg	-1.41	62.20	63.03	-0.89	10,969,380	63.12	62.15	62.20	67.72	59.17		15.63				3.98	
renewable-energy-world	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
screamingmedia	pg																	
scroli	pg	-1.41%	pg 62.20	63.03	-0.89	8,905,948	63.12	62.15	63.09	67.72	59.17		16.37				3.80	
simple-stock-quotes	pg	-1.41%	last trade: 62.20		change: -0.890								p/e ratio: 16.62					
smartmoney	pg	(-1.41%)	62.20	$63.03	-0.89	10,969,380	$63.12	$62.15	$63.09	$67.72	$59.17			176,102,700	3.33%	$0.53		
stocknod	pg	-1.411%	62.20 usd	63.03	-0.8900	10,969,380	63.12	62.15	63.09	67.72	59.17	2,791,293,888						
stockpickr	pg	-1.27%	$62.29 -0.80 | -1.27%	63.09	-0.80	9.58m	63.12	62.15	63.09	67.72	59.17							
stocksmart	pg	%	$66.44	64.08		611,727	66.98	66.35										
stocktwits	pg	-1.38%	62.22		-0.87													
streetinsider-com	pg	1.33%	62.25	$63.03	-0.84	10,170,782	$63.12	$62.15	$63.09	$67.72	$59.17		16.38				$3.80	
thecramerreport	pg		63.09	63.47	-0.22	8365533	63.70	63.08										
thestree	pg	-1.27%	$62.29	63.09	-0.8	9583322	63.12	62.15	63.09	-67.72	59.17	2.791293888e9		1.76716816049e11				
tickerspy	pg	-1.28%	$62.28	63.03	-0.81	9,656,588	63.12	62.15	63.09	67.72	59.17		16.6	176.1b	3.33%	$0.53		
tmx-quotemedia	pg	-1.41%	62.200	63.030	-0.890	10,973,224	63.119	62.150	63.090	67.720	59.170	2,791,293,888	16.60	173,618,479,834	3.329	0.525 usd	3.81	
updown	pg	-1.41%	$62.20	$63.03	-$0.89	10,949,866	$63.12	$62.15	$63.09	$67.72	$59.17	2791.29b	15.92	$176.71b			3.98	
wallstreetsurvivor	pg	-1.41%	62.20	63.03	-0.89	10,969,380	63.12	62.15		67.72	59.17		16.60	$176b	3.30%	1.80 -	4.11	
yahoo-finance	pg	1.41%	62.20	63.03	0.89	10,967,042	63.12	62.15	63.09	67.72	59.17		16.39	173.62b	3.30%	2.10	3.80	
ycharts-com	pg	-1.38%	62.22		-0.87					67.72	59.17		16.29	174.26b	3.35%		3.82	
zacks	pg	(-1.41%)	62.20		-0.89	vol.  10,969,380	63.12	62.15		67.72	59.17		16.52	176.10 b	3.33	2.10	3.82	
advfn	erie	-1.44	73.27	73.93	-1.07	53434	74.43	73.21										
barchart	erie	-1.44%	73.27	74.08	-1.07	59,390	74.43	73.21	74.34	75.71	46.82		26.01	$3.65 b	2.76%	$2.06	+2.80	
barrons	erie	1.44%	73.27	73.93	-1.07	53,434	74.43	73.21										
bloomberg	erie	-1.439%	73.270	73.930	-1.070	53,434	74.430	73.210		75.71	48.29	49.395mil	22.614	4,093.005mil	2.763	0.515 regular cash	3.240	
boston-com	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
bostonmerchant	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
business-insider	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
chron	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
cio-com	erie	-1.44%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315	26.07	4b	2.8	2.06		
cnn-money	erie	-1.44%	73.27	74.08	-1.07	53,434	74.43	73.21	74.34				26.1	$3.6b	2.81%			
easystockalterts	erie	-1.45%	73.27	73.93	-1.07	53434	74.43	73.21	74.34	75.71	47.98		26.07				2.81	
eresearch-fidelity-com	erie	-1.44%	73.2700	73.9300	-1.0700	+52.30%	74.4300	73.2100	74.3400	75.7100	48.2900	55,506,000	1.47	$4.13b	$0.515000	07/20/11		
finance-abc7-com	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
finance-abc7chicago-com	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
financial-content	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
finapps-forbes-com	erie	-1.4%	$73.27	73.93	-1.07	53,434	74.43	73.21	74.34	75.71	48.29	56 mil		4 bil	2.8	2.06		
finviz	erie	-1.44%	73.27			53,434			74.34	-3.22%	56.52%	55.51m	12.72	4.07b		2.06	5.76	
fool	erie	-1.44%	$73.27	$73.93	-1.07	51,113	$74.43	$73.21	$74.34	$75.71	$48.29		26.60	$3.62b	5.00%	2.06		
foxbusiness	erie		$73.27		-1.07	53,434			$74.34									
google-finance	erie	(-1.44%)	73.27	73.93	-1.07	53,434.00	74.43	73.21		75.71	48.29	49.40m	12.72	3.62b	2.81	0.51	5.76	
howthemarketworks	erie	-1.439%	73.27	73.93	-1.07	51,013	74.43	73.21	74.34									
hpcwire	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
insidestocks	erie	-1.44%	73.27	74.08	-1.07	53434	74.43	73.21										
investopedia	erie	-1.44 %	$73.27	73.93	-1.07				74.34									
investorguide	erie	-1.44%	73.27	74.08	-1.07		74.43	73.21		75.71	48.29		26.47	4.067b			2.808	
marketintellisearch	erie	-1.44 %	$73.27	$74.08	-1.07	22.50k	$74.43	$73.26	$74.34			55.51m	12.91	4.13b	2.77 %		5.76	
marketwatch	erie	-1.44%	$73.27	open: 73.93	-1.07	5,035	$74.43	$73.21	$74.34	$75.71	$48.29		28.61	$3.69b	2.81%	0.52	2.56	
minyanville	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
msn-money	erie	-1.44%	73.27	73.93	-1.07	53,434	74.43	73.21	74.34	75.71	48.29	55.51 mil	26.07	4.13 bil	2.77%	2.06	5.76	
nasdaq-com	erie	1.44%	$ 73.27	$ 73.93	1.07	53,434	$ 74.43	$ 73.21	$ 74.34	$ 75.71	$ 48.29	49,395,000	26.17	$ 3,619,171,650	2.77 %	$2.060000	$ 2.80	
optimum	erie	-1.44%	73.27 ( 4:30 pm edt)	73.93	-1.07	53,434	74.43	73.21	74.34	75.71	47.98	49.40m	26.1	3.6b	2.81	2.06	2.81	
paidcontent	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
pc-quote	erie	-1.44%	73.27	73.93	-1.07	53,434	74.43	73.21	74.34	75.25	47.98	50,325,331	26.56584	3,687,337,000		0.515		
personal-wealth-biz	erie	-1.44%	73.27	74.08	-1.07	53,434	74.43	73.21	74.34	75.71	48.29		26.47		2.72	2.025	2.808	
predictwallstreet	erie	-1.44%	73.27		-1.07	53,434												
raymond-james	erie	-1.44	73.27	73.93	-1.07	53,434	74.43	73.21	73.27	75.71	48.29		25.98				2.82	
renewable-energy-world	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
screamingmedia	erie																	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	-1.44%	last trade: 73.27		change: -1.070								p/e ratio: 26.47					
smartmoney	erie	(-1.44%)	73.27	$73.93	-1.07	53,434	$74.43	$73.21	$74.34	$75.71	$48.29			3,672,000	2.77%	$0.52		
stocknod	erie	-1.439%	73.27 usd	73.93	-1.070	53,434	74.43	73.21	74.34	75.71	47.98	49,395,315						
stockpickr	erie	-1.44%	$73.27 -1.07 | -1.44%	73.93	-1.07	53.43k	74.43	73.21	74.34	75.71	48.29							
stocksmart	erie	%	$69.99	65.16		3,337	71.5	69.99										
stocktwits	erie	-1.43%	73.28		-1.06													
streetinsider-com	erie	1.44%	73.27	$73.93	-1.07	53,434	$74.43	$73.21	$74.34	$75.71	$47.98		26.07				$2.81	
thecramerreport	erie		74.34	75.71	-0.31	41315	75.71	74.01										
thestree	erie	-1.44%	$73.27	73.93	-1.07	53434	74.43	73.21	74.34	-75.71	48.29	4.9395315e7		3.687360265e9				
tickerspy	erie	-1.44%	$73.27	73.93	-1.07	53,434	74.43	73.21	74.34	75.71	48.29		26.5	3.6b	2.77%	$0.52		
tmx-quotemedia	erie	-1.44%	73.270	73.930	-1.070	53,434	74.430	73.210	74.340	75.710	48.290	49,395,315	26.50	3,619,194,730	2.812	0.515 usd	2.81	
updown	erie	-1.44%	$73.27	$73.93	-$1.07	48,097	$74.43	$73.21	$74.34	$75.71	$48.29	49.39b	23.64	$3.68b			3.16	
wallstreetsurvivor	erie	-1.44%	73.27	73.93	-1.07	51,013	74.43	73.21		75.71	48.49		26.50	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	1.44%	73.27	74.08	1.07	53,434	74.43	73.21	74.34	75.71	48.29		26.09	4.07b	2.80%	2.06	2.81	
ycharts-com	erie	-1.43%	73.28		-1.06					75.71	47.98		26.08	3.65b	2.84%		2.81	
zacks	erie	(-1.44%)	73.27		-1.07	vol.  53,434	74.43	73.21		75.71	47.98		25.9	3.67 b	2.77	2.06	2.87	
advfn	tyl	-1.55	25.38	25.64	-0.4	200100	25.64	25.03										
barchart	tyl	-1.55%	25.38	25.64	-0.40	200,100	25.64	25.03	25.78	27.56	15.97		35.09	$811.91 m			+0.74	
barrons	tyl	1.55%	25.38	25.64	-0.40	197,149	25.64	25.03				35.53 million		$847.80 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	-1.552%	25.380	25.640	-0.400	200,100	25.640	25.030		27.56	15.97	32.041mil	34.297	813.201mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
bostonmerchant	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
business-insider	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
chron	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
cio-com	tyl	-1.55%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000	34.30	813m				
cnn-money	tyl	-1.55%	25.38	25.64	-0.40	200,100	25.64	25.03	25.78				34.3	$813.2m				
easystockalterts	tyl	-1.56%	25.38	25.64	-0.40	200100	25.64	25.03	25.78	27.56	15.75		34.30				0.74	
eresearch-fidelity-com	tyl	-1.55%	25.3800	25.6400	-0.4000	+59.53%	25.6400	25.0300	25.7800	27.5600	15.9700	32,041,000	12.21	$826.02m				
finance-abc7-com	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
finance-abc7chicago-com	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
financial-content	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
finapps-forbes-com	tyl	-1.5%	$25.38	25.64	-0.40	200,100	25.64	25.03	25.78	27.56	15.97	32 mil	34.3	813 mil	0.0	0.00	0.74	
finviz	tyl	-1.55%	25.38			199,900			25.78	-7.91%	58.92%	32.04m	33.84	813.18m			0.75	
fool	tyl	-1.55%	$25.38	$25.64	-0.40	197,257	$25.64	$25.03	$25.78	$27.56	$15.97		35.10	$813.20m				
foxbusiness	tyl		$25.38		-0.40	201,163			$25.78									
google-finance	tyl	(-1.55%)	25.38	25.64	-0.40	200,100.00	25.64	25.03		27.56	15.97	32.04m	34.06	813.20m			0.75	
howthemarketworks	tyl	-1.552%	25.38	25.64	-0.4	197,149	25.64	25.03	25.78									
hpcwire	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
insidestocks	tyl	-1.55%	25.38	25.64	-0.40	197349	25.64	25.03					price earnings ratio: 34.30					
investopedia	tyl	-1.55 %	$25.38	25.64	-0.40				25.78									
investorguide	tyl	-1.55%	25.38	25.64	-0.40		25.64	25.03		27.56	15.97		34.24	813.2m			0.753	
marketintellisearch	tyl	-1.55 %	$25.38	$25.64	-0.40	226.50k	$25.64	$25.03	$25.78			32.04m	34.37	0.83b	0.0 %		0.75	
marketwatch	tyl	-1.55%	$25.38	open: 25.64	-0.40	7,686	$25.64	$25.03	$25.78	$27.56	$15.97		33.03	$847.81m			0.77	
minyanville	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
msn-money	tyl	-1.55%	25.38	25.64	-0.40	200,100	25.64	25.03	25.78	27.56	15.97	32.04 mil	33.84	826.02 mil			0.75	
nasdaq-com	tyl	1.55%	$ 25.38		0.40	200,100	$ 25.64	$ 25.03	$ 25.78	$ 27.56	$ 15.97	32,041,000	34.3	$ 813,200,580			$ 0.74	
optimum	tyl	-1.55%	25.38 ( 4:15 pm edt)	25.64	-0.40	200,100	25.64	25.03	25.78	27.56	15.75	32.04m	34.3	813.2m			0.74	
paidcontent	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
pc-quote	tyl	-1.55%	25.38	25.64	-0.40	200,100	25.64	25.03	25.78	27.56	15.75	32,785,847	34.62667	832,105,000				
personal-wealth-biz	tyl	-1.55%	25.38	25.64	-0.40	201,163	25.64	25.03	25.78	27.56	15.97		34.24			0.00	0.753	
predictwallstreet	tyl	-1.55%	25.38		-0.40	200,100												
raymond-james	tyl	-1.55	25.38	25.64	-0.40	200,100	25.64	25.03	25.38	27.56	15.97		32.54				0.78	
renewable-energy-world	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
screamingmedia	tyl																	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	-1.55%	last trade: 25.38		change: -0.400								p/e ratio: 34.24					
smartmoney	tyl	(-1.55%)	25.38	$25.64	-0.40	200,100	$25.64	$25.03	$25.78	$27.56	$15.97			826,000	0.00%	$0.00		
stocknod	tyl	-1.552%	25.38 usd	25.64	-0.4000	200,100	25.64	25.03	25.78	27.56	15.75	32,041,000						
stockpickr	tyl	-1.55%	$25.38 -0.40 | -1.55%	25.64	-0.40	199.90k	25.64	25.03	25.78	27.56	15.97							
stocksmart	tyl	%	$25.33	21.2		11,486	25.4	25.25										
stocktwits	tyl	-1.67%	25.35		-0.43													
streetinsider-com	tyl	1.55%	25.38	$25.64	-0.4	200,100	$25.64	$25.03	$25.78	$27.56	$15.75		34.30				$0.74	
thecramerreport	tyl		25.78	25.99	-0.19	54359	25.99	25.70										
thestree	tyl	-1.55%	$25.38	25.64	-0.4	199900	25.64	25.03	25.78	-27.56	15.97	3.2041e7		8.3210477e8				
tickerspy	tyl	-1.55%	$25.38	25.64	-0.40	199,900	25.64	25.03	25.78	27.56	15.97		34.4	826.6m	0.00%	$0.00		
tmx-quotemedia	tyl	-1.55%	25.380	25.640	-0.400	201,163	25.640	25.030	25.780	27.560	15.970	32,041,000	34.80	813,200,580			0.74	
updown	tyl	-1.55%	$25.38	$25.64	-$0.40	193,277	$25.64	$25.03	$25.78	$27.56	$15.97	32.04b	33.40	$832m			0.78	
wallstreetsurvivor	tyl	-1.55%	25.38	25.64	-0.40	197,149	25.64	25.03		27.56	16.55		34.80	$826m			0.71	
yahoo-finance	tyl	1.55%	25.38	25.64	0.40	200,100	25.64	25.03	25.78	27.56	15.97		33.71	813.20m			0.75	
ycharts-com	tyl	-1.67%	25.35		-0.43					27.56	15.75		33.80	810.95m	0.00%		0.75	
zacks	tyl	(-1.55%)	25.38		-0.40	vol.  200,100	25.64	25.03		27.56	15.75		34.84	826.02 m	0.00	0.00	.74	
advfn	lvs	2.35	47.39	48.31	1.09	29532430	48.47	47.11										
barchart	lvs	+2.35%	47.39	48.31	+1.09	29,532,629	48.47	47.11	46.30	55.47	25.28		37.24	$34.43 b			+0.82	
barrons	lvs	2.35%	47.39	48.31	+1.09	29.496m	48.47	47.11				791.76 million		$34.24 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	2.354%	47.390	48.310	1.090	29,532,430	48.470	47.110		55.47	25.05	728.978mil	34.094	34,546.280mil			1.390	
boston-com	lvs	+2.354%	47.39 usd	48.31	+1.090	29,532,430	48.47	47.11	46.30	55.47	25.05	728,978,326						
bostonmerchant	lvs	+2.354%	47.39 usd	48.31	+1.090	29,532,430	48.47	47.11	46.30	55.47	25.05	728,978,326						
business-insider	lvs	+2.354%	47.39 usd	48.31	+1.090	29,532,430	48.47	47.11	46.30	55.47	25.05	728,978,326						
chron	lvs	+2.354%	47.39 usd	48.31	+1.090	29,532,130	48.47	47.11	46.30	55.47	25.05	728,978,326						
cio-com	lvs	+2.35%	47.39 usd	48.31	+1.090	29,532,130	48.47	47.11	46.30	55.47	25.05	728,978,326	57.79	35b				
cnn-money	lvs	+2.35%	47.39	48.31	+1.09	29,532,130	48.47	47.11	46.30				57.8	$34.5b				
easystockalterts	lvs	2.26%	47.39	48.31	+1.09	29532130	48.47	47.11	46.30	55.47	25.05		57.79				0.82	
eresearch-fidelity-com	lvs	2.35%	47.3900	48.3100	1.0900	+80.37%	48.4700	47.1100	46.3000	55.4700	25.0500	728,978,000	0.59	$33.75b				
finance-abc7-com	lvs	+2.354%	47.39 usd	48.31	+1.090	29,528,105	48.47	47.11	46.30	55.47	25.05	728,978,326						
finance-abc7chicago-com	lvs	+2.354%	47.39 usd	48.31	+1.090	29,528,105	48.47	47.11	46.30	55.47	25.05	728,978,326						
financial-content	lvs	+2.354%	47.39 usd	48.31	+1.090	29,528,105	48.47	47.11	46.30	55.47	25.05	728,978,326						
finapps-forbes-com	lvs	2.3%	$47.39	48.31	1.09	29,528,105	48.47	47.11	46.30	55.47	25.05	729 mil	37.0	35 bil	0.0	0.00	1.28	
finviz	lvs	2.35%	47.39			29,521,292			46.30	-14.57%	89.18%	728.98m	63.19	34.55b			0.75	
fool	lvs	+2.35%	$47.39	$48.31	1.09	29,506,966	$48.47	$47.11	$46.30	$55.47	$25.05		56.30	$34.55b				
foxbusiness	lvs		$47.39		+1.09	29,573,452			$46.30									
google-finance	lvs	(2.35%)	47.39	48.31	+1.09	29.53m	48.47	47.11		55.47	25.05	728.98m	63.59	34.55b			0.75	
howthemarketworks	lvs	2.354%	47.39	48.31	1.09	29,496,092	48.47	47.11	46.3									
hpcwire	lvs	+2.354%	47.39 usd	48.31	+1.090	29,530,930	48.47	47.11	46.30	55.47	25.05	728,978,326						
insidestocks	lvs	+2.35%	47.39	48.31	+1.09	29573398	48.47	47.11					price earnings ratio: 28.38					
investopedia	lvs	+2.35 %	$47.39	48.31	+1.09				46.30									
investorguide	lvs	+2.35%	47.39	48.31	+1.09		48.47	47.11		55.47	25.05		58.46	34.281b			0.792	
marketintellisearch	lvs	2.35 %	$47.39	$48.31	1.09	28893.30k	$48.47	$47.11	$46.30			728.98m	61.73	33.75b	0.0 %		0.75	
marketwatch	lvs	+2.35%	$47.15	open: 48.31	+1.09	113,072	$48.47	$47.11	$46.30	$55.47	$26.41		57.86	$34.24b			0.82	
minyanville	lvs	+2.354%	47.39 usd	48.31	+1.090	29,528,105	48.47	47.11	46.30	55.47	25.05	728,978,326						
msn-money	lvs	+2.35%	47.39	48.31	+1.09	29.53 mil	48.47	47.11	46.30	55.47	25.05	728.98 mil	57.10	33.75 bil			0.75	
nasdaq-com	lvs	2.35%	$ 47.39		1.09	29,528,105	$ 48.47	$ 47.11	$ 46.30	$ 55.47	$ 25.05	728,978,000	37.02	$ 34,546,267,420			$ 1.28	
optimum	lvs	+2.35%	47.39 ( 4:15 pm edt)	48.31	+1.09	29,528,105	48.47	47.11	46.30	55.47	25.05	728.98m	57.8	34.5b			0.82	
paidcontent	lvs	+2.354%	47.39 usd	48.31	+1.090	29,528,105	48.47	47.11	46.30	55.47	25.05	728,978,326						
pc-quote	lvs	2.35%	47.39	48.31	1.09	29,532,130	48.47	47.11	46.3	55.47	25.05	710,365,119	55.63855	33,664,203,000				
personal-wealth-biz	lvs	+2.35%	47.39	48.31		29,573,452	48.47	47.11	46.30	55.47	25.05		58.46			0.00	0.792	
predictwallstreet	lvs	+2.35%	47.39		+1.09	29,528,105												
raymond-james	lvs	2.35	47.39	48.31	1.09	29,528,105	48.47	47.11	47.39	55.47	25.05		49.37				0.96	
renewable-energy-world	lvs	+2.354%	47.39 usd	48.31	+1.090	29,528,105	48.47	47.11	46.30	55.47	25.05	728,978,326						
screamingmedia	lvs																	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+2.35%	last trade: 47.39		change: 1.090								p/e ratio: 58.46					
smartmoney	lvs	(2.35%)	47.39	$48.31	1.09	29,528,230	$48.47	$47.11	$46.30	$55.47	$25.05			33,751,700	0.00%	$0.00		
stocknod	lvs	+2.354%	47.39 usd	48.31	+1.090	29,528,230	48.47	47.11	46.30	55.47	25.05	728,978,326						
stockpickr	lvs	2.35%	$47.39 1.09 | 2.35%	48.31	1.09	29.51m	48.47	47.11	46.30	55.47	25.05							
stocksmart	lvs	%	$41.985	44.3		1,228,074	43.22	41.37										
stocktwits	lvs	2.40%	47.41		+1.11													
streetinsider-com	lvs	2.35%	47.39	$48.31	+1.09	29,528,105	$48.47	$47.11	$46.30	$55.47	$25.05		57.79				$0.82	
thecramerreport	lvs		46.30	46.15	+0.12	16202562	46.55	45.75										
thestree	lvs	2.35%	$47.39	48.31	1.09	29514992	48.47	47.11	46.3	-55.47	25.05	7.28978326e8		3.3664219095e10				
tickerspy	lvs	2.35%	$47.39	48.31	+1.09	29,528,105	48.47	47.11	46.30	55.47	25.05		55.8	33.7b	0.00%	$0.00		
tmx-quotemedia	lvs	2.35%	47.390	48.310	1.090	29,573,452	48.470	47.110	46.300	55.470	25.280	728,978,326	56.50	34,546,282,869			0.82	
updown	lvs	2.35%	$47.39	$48.31	$1.09	29,413,398	$48.47	$47.11	$46.30	$55.47	$25.05	728.97b	47.48	$33.66b			0.97	
wallstreetsurvivor	lvs	2.35%	47.39	48.31	1.09	29,496,092	48.47	47.11		55.47	26.77		56.50	$34b			0.51	
yahoo-finance	lvs	2.35%	47.39	48.31	1.09	29,530,730	48.47	47.11	46.30	55.47	25.05		59.84	34.28b			0.79	
ycharts-com	lvs	+2.40%	47.41		+1.11					55.47	25.05		57.12	34.44b	0.00%		0.83	
zacks	lvs	(2.35%)	47.39		1.09	vol.  29,530,930	48.47	47.11		55.47	25.05		27.73	33.75 b	0.00	0.00	1.67	
advfn	pl	-3.61	21.34	21.94	-0.8	520419	22.05	21.32										
barchart	pl	-3.61%	21.34	21.94	-0.80	520,419	22.05	21.32	22.14	28.60	17.51		8.39	$1.83 b	2.86%	$0.64	+2.94	
barrons	pl	3.61%	21.34	21.94	-0.80	511,940	22.05	21.32				87.68 million		$1.96 billion	3.00%	$0.16		
bloomberg	pl	-3.613%	21.340	21.940	-0.800	520,419	22.050	21.320		29.54	18.18	85.706mil	7.846	1,828.959mil	2.712	0.160 regular cash	2.720	
boston-com	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
bostonmerchant	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
business-insider	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
chron	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
cio-com	pl	-3.61%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659	7.259	2b	2.8	0.64		
cnn-money	pl	-3.61%	21.34	22.05	-0.80	520,419	22.05	21.32	22.14				7.3	$1.8b	3.00%			
easystockalterts	pl	-3.65%	21.34	21.94	-0.80	520419	22.05	21.32	22.14	29.54	18.18		7.26				2.94	
eresearch-fidelity-com	pl	-3.61%	21.3400	21.9400	-0.8000	+0.50%	22.0500	21.3200	22.1400	29.5400	18.1800	85,706,000	4.08	$1.90b	$0.160000	05/31/11		
finance-abc7-com	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
financial-content	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
finapps-forbes-com	pl	-3.6%	$21.34	21.94	-0.80	520,419	22.05	21.32	22.14	29.54	18.18	86 mil	7.3	2 bil	3.0	0.64	2.94	
finviz	pl	-3.61%	21.34			520,419			22.14	-26.94%	19.40%	93.71m	7.26	2.00b		0.64	2.94	
fool	pl	-3.61%	$21.34	$21.94	-0.80	520,419	$22.05	$21.32	$22.14	$29.54	$18.18		7.60	$1.83b	2.70%	0.64		
foxbusiness	pl		$21.34		-0.80	520,419			$22.14									
google-finance	pl	(-3.61%)	21.34	21.94	-0.80	520,419.00	22.05	21.32		29.54	18.18	85.71m	7.26	1.83b	3.00	0.16	2.94	
howthemarketworks	pl	-3.613%	21.34	21.94	-0.8	511,940	22.05	21.32	22.14									
hpcwire	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
insidestocks	pl	-3.61%	21.34	21.94	-0.80	511940	22.05	21.32					price earnings ratio: 7.99					
investopedia	pl	-3.61 %	$21.34	21.94	-0.80				22.14									
investorguide	pl	-3.61%	21.34	21.94	-0.80		22.05	21.32		29.54	18.18		7.53	1.829b			2.94	
marketintellisearch	pl	-3.61 %	$21.34	$21.94	-0.80	486.70k	$22.05	$21.32	$22.14			93.71m	7.53	2.07b	2.89 %		2.94	
marketwatch	pl	-3.61%	$21.34	open: 21.94	-0.80	8,956	$22.05	$21.32	$22.14	$29.54	$18.18		7.26	$1.96b	3.00%	0.16	2.94	
minyanville	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
msn-money	pl	-3.61%	21.34	21.94	-0.80	520,419	22.05	21.32	22.14	29.54	18.18	93.71 mil	7.26	2.1 bil	2.89%	0.64	2.94	
nasdaq-com	pl	3.61%	$ 21.34		0.80	520,419	$ 22.05	$ 21.32	$ 22.14	$ 29.54	$ 18.18	85,706,000	7.26	$ 1,828,966,040	2.89 %	$0.640000	$ 2.94	
optimum	pl	-3.61%	21.34 ( 4:15 pm edt)	21.94	-0.80	520,419	22.05	21.32	22.14	29.54	18.18	85.71m	7.3	1.8b	3.00	0.64	2.94	
paidcontent	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
pc-quote	pl	-3.61%	21.34	21.94	-0.80	520,419	22.05	21.32	22.14	29.54	18.18	89,923,022	7.61565	1,918,957,000		0.16		
personal-wealth-biz	pl	-3.61%	21.34	21.94	-0.80	520,419	22.05	21.32	22.14	29.54	18.18		7.53		2.62	0.58	2.94	
predictwallstreet	pl	-3.61%	21.34		-0.80	520,419												
raymond-james	pl	-3.61	21.34	21.94	-0.80	520,419	22.05	21.32	21.34	29.54	18.18		7.16				2.98	
renewable-energy-world	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
screamingmedia	pl																	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	-3.61%	last trade: 21.34		change: -0.800								p/e ratio: 7.53					
smartmoney	pl	(-3.61%)	21.34	$21.94	-0.80	520,419	$22.05	$21.32	$22.14	$29.54	$18.18			1,897,500	2.89%	$0.16		
stocknod	pl	-3.613%	21.34 usd	21.94	-0.8000	520,419	22.05	21.32	22.14	29.54	18.18	85,705,659						
stockpickr	pl	-3.61%	$21.34 -0.80 | -3.61%	21.94	-0.80	520.42k	22.05	21.32	22.14	29.54	18.18							
stocksmart	pl	%	$23.55	26.83		55,456	23.96	23.51										
stocktwits	pl	-3.61%	21.34		-0.80													
streetinsider-com	pl	3.61%	21.34	$21.94	-0.8	520,419	$22.05	$21.32	$22.14	$29.54	$18.18		7.26				$2.94	
thecramerreport	pl		22.14	22.28	-0.25	297150	22.44	22.11										
thestree	pl	-3.61%	$21.34	21.94	-0.8	520419	22.05	21.32	22.14	-29.54	18.18	8.5705659e7		1.918949705e9				
tickerspy	pl	-3.61%	$21.34	21.94	-0.80	520,419	22.05	21.32	22.14	29.54	18.18		7.5	1.8b	2.89%	$0.16		
tmx-quotemedia	pl	-3.61%	21.340	21.940	-0.800	520,419	22.050	21.320	22.140	29.540	18.180	85,705,659	7.50	1,828,958,763	2.999	0.160 usd	2.94	
updown	pl	-3.61%	$21.34	$21.94	-$0.80	511,063	$22.05	$21.32	$22.14	$29.54	$18.18	85.70b	7.52	$1.91b			2.98	
wallstreetsurvivor	pl	-3.61%	21.34	21.94	-0.80	511,940	22.05	21.32		29.54	18.18		7.50	$2b	2.90%	0.54 -	2.97	
yahoo-finance	pl	3.61%	21.34	21.94	0.80	520,419	22.05	21.32	22.14	29.54	18.18		7.26	1.83b	2.80%	0.64	2.94	
ycharts-com	pl	-3.61%	21.34		-0.80					29.54	18.18		7.26	1.83b	3.01%		2.94	
zacks	pl	(-3.61%)	21.34		-0.80	vol.  520,419	22.05	21.32		29.54	18.18		8.29	1.90 b	2.89	0.64	2.67	
advfn	nyny	-1.95	0.9511	0.96	-0.0189	155521	1.01	0.9										
barchart	nyny	-2.06%	0.95	0.96	-0.02	155,221	1.01	0.90	0.97	1.56	0.45		0.00	$66.10 m			-0.25	
barrons	nyny			0.96		155,521	1.01	0.90				69.42 million		$76.83 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	-1.948%	0.951	0.960	-0.019	155,521	1.010	0.900		1.56	0.45	89.532mil		85.154mil			-0.100	
boston-com	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
bostonmerchant	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
business-insider	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
chron	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
cio-com	nyny	-1.95%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483		66m				
cnn-money	nyny	-1.95%today&rsquo;s change	0.9511data as of 3:59pm et	0.96	-0.0189	155,521	1.01	0.90	0.97				nm	$66.3m				
easystockalterts	nyny	-2.08%	0.95	0.96	-0.02	155521	1.01	0.90	0.97	1.56	0.45						-0.25	
eresearch-fidelity-com	nyny	-1.95%	0.9511	0.9600	-0.0189	-27.61%	1.0100	0.9000	0.9700	1.5600	0.4500	69,705,000	5.53	$67.61m				
finance-abc7-com	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
finance-abc7chicago-com	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
financial-content	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
finapps-forbes-com	nyny	-2.0%	$0.95	0.96	-0.02	155,521	1.01	0.90	0.97	1.56	0.45	70 mil		66 mil	0.0	0.00		
finviz	nyny	-1.95%	0.95			155,521			0.97	-39.03%	111.36%	69.71m		67.62m			-0.25	
fool	nyny	-2.00%	$0.95	$0.96	-0.02	148,979	$1.01	$0.90	$0.97	$1.56	$0.45		0.00	$66.26m				
foxbusiness	nyny		$0.95		-0.02	155,521			$0.97									
google-finance	nyny	(1.03%)	0.980	0.96	+0.010	155,521.00	1.01	0.90		1.56	0.45	69.71m		68.31m			-0.25	
howthemarketworks	nyny	-1.948%	0.9511	0.96	-0.0189	155,521	1.01	0.9	0.97									
hpcwire	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
insidestocks	nyny	-1.95%	0.95	0.96	-0.02	155521	1.01	0.90										
investopedia	nyny	-1.95 %	$0.95	0.96	-0.02				0.97									
investorguide	nyny	-1.95%	0.9511	0.90	-0.0189		1.01	0.90		1.56	0.45			66.3m			-0.251	
marketintellisearch	nyny	-2.06 %	$0.95	$0.90	-0.02	154.20k	$0.00	$0.90	$0.97			69.71m	0.00	0.07b	0.0 %		-0.25	
marketwatch	nyny	+1.03%	$0.98	open: 0.96	+0.01	155,521	$1.01	$0.90	$0.97	$1.56	$0.45			$76.83m				
minyanville	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
msn-money	nyny	-1.95%	0.95	0.96	-0.02	155,521	1.01	0.90	0.97	1.56	0.45	69.71 mil	-3.80	67.61 mil			-0.25	
nasdaq-com	nyny	1.95%	$ 0.9511	$ 0.96	0.0189	155,521	$ 1.01	$ 0.90	$ 0.97	$ 1.56	$ 0.45	89,592,000		$ 85,210,951.20			$ -0.25	
optimum	nyny	-1.95%	0.95 ( 3:59 pm edt)	0.96	-0.02	155,521	1.01	0.90	0.97	1.56	0.45	69.71m		66.3m			-0.25	
paidcontent	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
pc-quote	nyny	-2.06%	0.9511	0.96	-0.02	155,521	1.01	0.9	0.97	1.56	0.45	80,068,552	-3.4	76,153,000				
personal-wealth-biz	nyny	-1.95%	0.9511	0.90	-0.0189	155,521	1.01	0.90	0.97	1.56	0.45					0.00	-0.251	
predictwallstreet	nyny	-1.95%	0.95		-0.02	155,521												
raymond-james	nyny	-1.95	0.95	0.96	-0.02	155,521	1.01	0.90	0.95	1.56	0.45						-0.25	
renewable-energy-world	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
screamingmedia	nyny																	
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	-1.95%	last trade: 0.95		change: -0.019													
smartmoney	nyny	(-1.95%)	0.95	$0.96	-0.02	155,521	$1.01	$0.90	$0.97	$1.56	$0.45			67,600	0.00%	$0.00		
stocknod	nyny	-1.948%	0.9511 usd	0.9600	-0.0189	155,521	1.010	0.9000	0.9700	1.560	0.4500	69,705,483						
stockpickr	nyny	-1.95%	$0.95 -0.02 | -1.95%	0.96	-0.02	155.52k	1.01	0.90	0.97	1.56	0.45							
stocksmart	nyny	%	$.57	1		16,703	.6077	.57										
stocktwits	nyny	1.55%	0.98		+0.01													
streetinsider-com	nyny	2.06%	0.95	$0.96	-0.02	155,521	$1.01	$0.90	$0.97	$1.56	$0.45						$-0.25	
thecramerreport	nyny		0.97		+0.12	346907	1.03											
thestree	nyny	-1.95%	$0.95	0.96	-0.02	155521	1.01	0.9	0.97	-1.56	0.45	6.9705483e7		5.9249661e7				
tickerspy	nyny	-1.95%	$0.95	0.96	-0.02	155,521	1.01	0.90	0.97	1.56	0.45		-3.9	67.6m	0.00%	$0.00		
tmx-quotemedia	nyny	-1.95%	0.951	0.960	-0.019	155,521	1.010	0.900	0.970	1.560	0.450	69,705,483		66,296,885			-0.25	
updown	nyny	-2.06%	$0.95	$0.96	-$0.02	155,521	$1.01	$0.90	$0.97	$1.56	$0.45	69.70b		$59m			-0.25	
wallstreetsurvivor	nyny	-1.95%	0.95	0.96	-0.02	155,521	1.01	0.90		1.56	0.45			$68m			-0.28	
yahoo-finance	nyny	1.95%	0.95	0.90	0.02	155,521	1.01	0.90	0.97	1.56	0.45			66.30m			-0.25	
ycharts-com	nyny	+1.55%	0.98		+0.01					1.56	0.45			68.54m	0.00%		-0.25	
zacks	nyny	(-2.06%)	0.95		-0.02	vol.  155,521	1.01	0.90		1.56	0.45			86.90 m	0.00	0.00	-.2	
advfn	pm	-0.21	71.77	71.48	-0.15	5791314	72.56	71.48										
barchart	pm	-0.21%	71.77	71.48	-0.15	5,791,314	72.56	71.48	71.92	72.56	48.47		16.51	$128.98 b	3.55%	$2.56	+4.08	
barrons	pm	0.21%	71.77	71.48	-0.15	5.594m	72.56	71.48				1.84 billion		$128.24 billion	3.57%	$0.64		
bloomberg	pm	-0.209%	71.770	71.480	-0.150	5,791,314	72.560	71.480		72.56	50.54	1,778.409mil	16.386	127,636.400mil	3.567	0.640 regular cash	4.380	
boston-com	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,791,314	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
bostonmerchant	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,791,314	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
business-insider	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,791,314	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
chron	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,791,314	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
cio-com	pm	-0.21%	71.77 usd	71.48	-0.1500	5,791,314	72.56	71.48	71.92	72.50	50.54	1,778,409,015	16.46	128b	3.6	2.56		
cnn-money	pm	-0.21%	71.77	71.48	-0.15	5,570,121	72.56	71.48	71.92				16.5	$127.6b	3.57%			
easystockalterts	pm	-0.21%	71.77	71.48	-0.15	5791314	72.56	71.48	71.92	72.50	50.54		17.59				4.08	
eresearch-fidelity-com	pm	-0.21%	71.7700	71.4800	-0.1500	+40.50%	72.5600	71.4800	71.9200	72.5000	50.5400	1,778,409,000	4.29	$127.90b	$0.640000	07/11/11		
finance-abc7-com	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,788,714	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
finance-abc7chicago-com	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,788,714	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
financial-content	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,788,714	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
finapps-forbes-com	pm	-0.2%	$71.77	71.48	-0.15	5,788,714	72.56	71.48	71.92	72.50	50.54	1.78 bil	16.5	128 bil	3.6	2.56	4.36	
finviz	pm	-0.21%	71.77			5,788,714			71.92	-1.01%	48.07%	1.78b	16.42	127.64b		2.56	4.37	
fool	pm	-0.21%	$71.77	$71.48	-0.15	5,787,456	$72.56	$71.48	$71.92	$72.50	$50.54		16.50	$127.64b	4.90%	2.56		
foxbusiness	pm		$71.77		-0.15	5,796,349			$71.92									
google-finance	pm	(-0.21%)	71.77	71.48	-0.15	5.79m	72.56	71.48		72.56	50.54	1.78b	16.42	127.64b	3.57	0.64	4.37	
howthemarketworks	pm	-0.209%	71.77	71.48	-0.15	5,593,821	72.56	71.48	71.92									
hpcwire	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,791,314	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
insidestocks	pm	-0.21%	71.77	71.48	-0.15	5757993	72.56	71.48					price earnings ratio: 16.42					
investopedia	pm	-0.21 %	$71.77	71.48	-0.15				71.92									
investorguide	pm	-0.21%	71.77	71.48	-0.15		72.56	71.48		72.50	50.54		17.62	127.6b			4.081	
marketintellisearch	pm	-0.21 %	$71.77	$71.48	-0.15	5492.10k	$72.56	$71.48	$71.92			1778.41m	16.46	127.90b	3.56 %		4.37	
marketwatch	pm	-0.21%	$71.92	open: 71.48	-0.15	233,606	$72.56	$71.48	$71.92	$72.56	$50.54		16.12	$128.24b	3.57%	0.64	4.45	
minyanville	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,788,714	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
msn-money	pm	-0.21%	71.77	71.48	-0.15	5.79 mil	72.56	71.48	71.92	72.50	50.54	1.78 bil	16.42	127.9 bil	3.56%	2.56	4.37	
nasdaq-com	pm	0.21%	$ 71.77		0.15	5,788,714	$ 72.56	$ 71.48	$ 71.92	$ 72.50	$ 50.54	1,778,409,000	16.46	$ 127,636,413,930	3.56 %	$2.560000	$ 4.36	
optimum	pm	-0.21%	71.77 ( 4:15 pm edt)	71.48	-0.15	5,788,714	72.56	71.48	71.92	72.50	50.54	1.78b	16.5	127.6b	3.57	2.56	4.36	
paidcontent	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,788,714	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
pc-quote	pm	-0.21%	71.77	71.48	-0.15	5,791,314	72.56	71.48	71.92	72.32	50.54	1,787,329,525	16.50572	128,276,640,000		0.64		
personal-wealth-biz	pm	-0.21%	71.77	71.48	-0.15	5,796,349	72.56	71.48	71.92	72.50	50.54		17.62		3.56	2.56	4.081	
predictwallstreet	pm	-0.21%	71.77		-0.15	5,788,714												
raymond-james	pm	-0.21	71.77	71.48	-0.15	5,788,714	72.56	71.48	71.77	72.50	50.54		16.42				4.37	
renewable-energy-world	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,788,714	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
screamingmedia	pm																	
scroli	pm	-0.21%	pm 71.77	71.48	-0.15	4,594,009	72.56	71.48	71.92	72.56	50.54		16.42				4.37	
simple-stock-quotes	pm	-0.21%	last trade: 71.77		change: -0.150								p/e ratio: 17.62					
smartmoney	pm	(-0.21%)	71.77	$71.48	-0.15	5,789,314	$72.56	$71.48	$71.92	$72.50	$50.54			127,903,200	3.56%	$0.64		
stocknod	pm	-0.2086%	71.77 usd	71.48	-0.1500	5,789,314	72.56	71.48	71.92	72.50	50.54	1,778,409,015						
stockpickr	pm	-0.21%	$71.77 -0.15 | -0.21%	71.48	-0.15	5.79m	72.56	71.48	71.92	72.50	50.54							
stocksmart	pm	%	$71.08	58.45		407,210	71.75	71.04										
stocktwits	pm	-0.20%	71.78		-0.14													
streetinsider-com	pm	0.21%	71.77	$71.48	-0.15	5,789,314	$72.56	$71.48	$71.92	$72.50	$50.54		17.59				$4.08	
thecramerreport	pm		71.92	72.01	-0.21	4662920	72.50	71.60										
thestree	pm	-0.21%	$71.77	71.48	-0.15	5788714	72.56	71.48	71.92	-72.5	50.54	1.778409015e9		1.28276642252e11				
tickerspy	pm	-0.21%	$71.77	71.48	-0.15	5,788,714	72.56	71.48	71.92	72.50	50.54		16.5	128.2b	3.56%	$0.64		
tmx-quotemedia	pm	-0.21%	71.770	71.480	-0.150	5,796,349	72.560	71.480	71.920	72.500	50.540	1,778,409,015	16.50	127,636,415,007	3.560	0.640 usd	4.36	
updown	pm	-0.21%	$71.77	$71.48	-$0.15	5,551,426	$72.56	$71.48	$71.92	$72.50	$50.54	1778.40b	17.55	$128.27b			4.11	
wallstreetsurvivor	pm	-0.21%	71.77	71.48	-0.15	5,593,821	72.56	71.48		72.50	50.54		16.50	$128b	3.60%	2.44 -	3.92	
yahoo-finance	pm	0.21%	71.77	71.48	0.15	5,791,314	72.56	71.48	71.92	72.56	50.54		17.59	127.64b	3.60%	2.56	4.08	
ycharts-com	pm	-0.19%	71.78		-0.14					72.50	50.54		16.46	127.65b	3.51%		4.36	
zacks	pm	(-0.21%)	71.77		-0.15	vol.  5,791,314	72.56	71.48		72.56	50.54		16.46	127.90 b	3.56	2.56	4.37	
advfn	usph	2.19	23.31	22.76	0.5	60713	23.63	22.48										
barchart	usph	+2.19%	23.31	22.48	+0.50	106,832	23.63	22.48	22.81	26.23	15.19		17.32	$274.82 m	1.42%	$0.32	+1.37	
barrons	usph	2.19%	23.31	22.76	+0.50	60,713	23.63	22.48				11.87 million		$279.24 million	1.37%	$0.08		
bloomberg	usph	2.192%	23.310	22.760	0.500	60,713	23.630	22.480		26.23	15.30	11.802mil	17.794	275.109mil	0.686	0.080 regular cash	1.310	
boston-com	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
bostonmerchant	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
business-insider	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
chron	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
cio-com	usph	+2.19%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188	17.01	275m	1.4	0.32		
cnn-money	usph	+2.46%	23.37	22.48	+0.56	56,224	23.63	22.48	22.81				17.1	$275.8m	1.37%			
easystockalterts	usph	2.20%	23.31	22.76	+0.50	60713	23.63	22.48	22.81	26.23	15.30		17.01				1.37	
eresearch-fidelity-com	usph	2.19%	23.3100	22.7600	0.5000	+24.99%	23.6300	22.4800	22.8100	26.2300	15.3000	11,802,000	10.04	$269.20m	$0.080000	06/03/11		
finance-abc7-com	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
financial-content	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
finapps-forbes-com	usph	2.2%	$23.31	22.76	0.50	60,713	23.63	22.48	22.81	26.23	15.30	12 mil	17.0	275 mil	1.4	0.32	1.37	
finviz	usph	2.19%	23.31			60,713			22.81	-11.13%	53.46%	11.80m	16.77	269.16m		0.32	1.36	
fool	usph	+2.19%	$23.31	$22.76	0.50	59,932	$23.63	$22.48	$22.81	$26.23	$15.30		16.40	$275.11m		0.32		
foxbusiness	usph		$23.31		+0.50	61,105			$22.81									
google-finance	usph	(2.19%)	23.31	22.76	+0.50	60,713.00	23.63	22.48		26.23	15.30	11.80m	17.10	275.11m	1.37	0.08	1.36	
howthemarketworks	usph	2.192%	23.31	22.76	0.5	56,124	23.63	22.48	22.81									
hpcwire	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
insidestocks	usph	+2.19%	23.31	22.48	+0.50	60713	23.63	22.48					price earnings ratio: 17.93					
investopedia	usph	+2.19 %	$23.31	22.76	+0.50				22.81									
investorguide	usph	+2.19%	23.31	22.76	+0.50		23.63	22.48		26.23	15.30		16.77	275.1m			1.36	
marketintellisearch	usph	2.02 %	$23.27	$22.76	0.46	65.00k	$23.20	$22.48	$22.81			11.80m	16.77	0.27b	1.4 %		1.36	
marketwatch	usph	+2.19%	$23.31	open: 22.76	+0.50	1,860	$23.63	$22.48	$22.81	$26.23	$15.30		17.17	$279.24m	1.37%	0.08	1.36	
minyanville	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
msn-money	usph	+2.19%	23.31	22.76	+0.50	60,713	23.63	22.48	22.81	26.23	15.30	11.80 mil	17.14	269.21 mil	1.40%	0.32	1.36	
nasdaq-com	usph	2.19%	$ 23.31	$ 22.76	0.50	60,713	$ 23.63	$ 22.48	$ 22.81	$ 26.23	$ 15.30	11,802,000	17.01	$ 275,104,620	1.4 %	$0.320000	$ 1.37	
optimum	usph	+2.19%	23.31 ( 4:30 pm edt)	22.76	+0.50	60,713	23.63	22.48	22.81	26.23	15.30	11.80m	17.0	275.1m	1.37	0.32	1.37	
paidcontent	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
pc-quote	usph	2.19%	23.31	22.76	0.50	60,713	23.63	22.48	22.81	26.23	15.30	11,402,016	16.55882	265,781,000		0.08		
personal-wealth-biz	usph	+2.19%	23.31	22.76		61,105	23.63	22.48	22.81	26.23	15.30		16.77		0.70	0.16	1.36	
predictwallstreet	usph	+2.19%	23.31		+0.50	60,713												
raymond-james	usph	2.19	23.31	22.76	0.50	60,713	23.63	22.48	23.31	26.23	15.30		16.77				1.39	
renewable-energy-world	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
screamingmedia	usph																	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	+2.19%	last trade: 23.31		change: 0.500								p/e ratio: 16.77					
smartmoney	usph	(2.19%)	23.31	$22.76	0.50	60,713	$23.63	$22.48	$22.81	$26.23	$15.30			269,200	1.40%	$0.08		
stocknod	usph	+2.192%	23.31 usd	22.76	+0.5000	60,713	23.63	22.48	22.81	26.23	15.30	11,802,188						
stockpickr	usph	2.19%	$23.31 0.50 | 2.19%	22.76	0.50	60.71k	23.63	22.48	22.81	26.23	15.30							
stocksmart	usph	%	$24.025	19.7		3,837	25.44	24.01										
stocktwits	usph	2.46%	23.37		+0.56													
streetinsider-com	usph	2.19%	23.31	$22.76	+0.50	60,713	$23.63	$22.48	$22.81	$26.23	$15.30		17.01				$1.37	
thecramerreport	usph		22.81	22.48	+0.29	36492	23.11	22.18										
thestree	usph	2.19%	$23.31	22.76	0.5	60713	23.63	22.48	22.81	-26.23	15.3	1.1802188e7		2.65785274e8				
tickerspy	usph	2.19%	$23.31	22.76	+0.50	60,713	23.63	22.48	22.81	26.23	15.30		16.8	269.0m	1.40%	$0.08		
tmx-quotemedia	usph	2.19%	23.310	22.760	0.500	61,105	23.630	22.480	22.810	26.230	15.300	11,802,188	16.60	275,109,002	1.403	0.080 usd	1.37	
updown	usph	2.19%	$23.31	$22.76	$0.50	56,124	$23.63	$22.48	$22.81	$26.23	$15.30	11.80b	16.20	$266m			1.39	
wallstreetsurvivor	usph	2.19%	23.31	22.76	0.50	56,124	23.63	22.48		26.23	15.30		16.60	$269m	1.40%		1.32	
yahoo-finance	usph	2.19%	23.31	22.76	0.50	60,713	23.63	22.48	22.81	26.23	15.30		17.14	275.10m	1.30%	0.32	1.36	
ycharts-com	usph	+2.46%	23.37		+0.56					26.23	15.30		17.18	275.53m	1.37%		1.36	
zacks	usph	(2.19%)	23.31		0.50	vol.  60,713	23.63	22.48		26.23	15.30		17.55	269.20 m	1.40	0.32	1.3	
advfn	adpi	-2.38	11.48	11.75	-0.28	457038	11.75	11.42										
barchart	adpi	-2.38%	11.48	11.75	-0.28	714,404	11.75	11.42	11.76	13.86	10.05		14.30	$176.91 m			+0.74	
barrons	adpi	2.38%	11.48	11.75	-0.28	457,038	11.75	11.42				15.96 million		$203.17 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	-2.381%	11.480	11.750	-0.280	457,038	11.750	11.420		13.86	10.05	15.427mil	15.726	177.106mil			0.730	
boston-com	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
bostonmerchant	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
business-insider	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
chron	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
cio-com	adpi	-2.38%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329	15.51	177m				
cnn-money	adpi	-2.38%	11.48	11.75	-0.28	457,038	11.75	11.42	11.76				15.5	$177.1m				
easystockalterts	adpi	-2.38%	11.48	11.75	-0.28	457038	11.75	11.42	11.76	13.86	10.05		15.51				0.74	
eresearch-fidelity-com	adpi	-2.38%	11.4800	11.7500	-0.2800	-1.75%	11.7500	11.4200	11.7600	13.8600	10.0525	15,427,000	7.37	$181.42m				
finance-abc7-com	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
financial-content	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	-2.4%	$11.48	11.75	-0.28	457,038	11.75	11.42	11.76	13.86	10.05	15 mil	15.9	177 mil	0.0	0.00	0.72	
finviz	adpi	-2.38%	11.48			457,038			11.76	-17.17%	14.23%	15.43m	15.51	177.14m			0.74	
fool	adpi	-2.38%	$11.48	$11.75	-0.28	454,681	$11.75	$11.42	$11.76	$13.86	$10.05		17.80	$177.11m				
foxbusiness	adpi		$11.48		-0.28	457,038			$11.76									
google-finance	adpi	(-2.38%)	11.48	11.75	-0.28	457,038.00	11.75	11.42		13.86	10.05	15.43m	16.06	177.11m			0.71	
howthemarketworks	adpi	-2.381%	11.48	11.75	-0.28	454,481	11.75	11.42	11.76									
hpcwire	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
insidestocks	adpi	-2.38%	11.48	11.75	-0.28	457038	11.75	11.42										
investopedia	adpi	-2.38 %	$11.48	11.75	-0.28				11.76									
investorguide	adpi	-2.38%	11.48	11.75	-0.28		11.75	11.42		13.86	10.05		15.91	177.1m			0.739	
marketintellisearch	adpi	-2.13 %	$11.51	$11.75	-0.25	464.40k	$11.75	$11.42	$11.76			15.43m	15.89	0.18b	0.0 %		0.74	
marketwatch	adpi	-2.38%	$11.48	open: 11.75	-0.28	2,357	$11.75	$11.42	$11.76	$13.86	$10.05		15.34	$203.17m			0.75	
minyanville	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
msn-money	adpi	-2.38%	11.48	11.75	-0.28	457,038	11.75	11.42	11.76	13.86	10.05	15.43 mil	16.40	181.43 mil			0.72	
nasdaq-com	adpi	2.38%	$ 11.48	$ 11.75	0.28	457,038	$ 11.75	$ 11.42	$ 11.76	$ 13.86	$ 10.0525	15,427,000	15.94	$ 177,101,960			$ 0.72	
optimum	adpi	-2.38%	11.48 ( 4:30 pm edt)	11.75	-0.28	457,038	11.75	11.42	11.76	13.86	10.05	15.43m	15.5	177.1m			0.74	
paidcontent	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
pc-quote	adpi	-2.38%	11.48	11.75	-0.28	457,038	11.75	11.42	11.76	13.86	10.05	17,684,608	17.78378	203,019,000				
personal-wealth-biz	adpi	-2.38%	11.48	11.75	-0.28	457,038	11.75	11.42	11.76	13.86	10.05		15.91			0.00	0.739	
predictwallstreet	adpi	-2.38%	11.48		-0.28	457,038												
raymond-james	adpi	-2.38	11.48	11.75	-0.28	457,038	11.75	11.42	11.48	13.86	10.05		15.73				0.73	
renewable-energy-world	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
screamingmedia	adpi																	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	-2.38%	last trade: 11.48		change: -0.280								p/e ratio: 15.91					
smartmoney	adpi	(-2.38%)	11.48	$11.75	-0.28	457,038	$11.75	$11.42	$11.76	$13.86	$10.05			181,400	0.00%	$0.00		
stocknod	adpi	-2.381%	11.48 usd	11.75	-0.2800	457,038	11.75	11.42	11.76	13.86	10.05	15,427,329						
stockpickr	adpi	-2.38%	$11.48 -0.28 | -2.38%	11.75	-0.28	457.04k	11.75	11.42	11.76	13.86	10.05							
stocksmart	adpi	%	$13.11	13.51		18,468	13.28	13.02										
stocktwits	adpi	-2.47%	11.47		-0.29													
streetinsider-com	adpi	2.38%	11.48	$11.75	-0.28	457,038	$11.75	$11.42	$11.76	$13.86	$10.05		15.51				$0.74	
thecramerreport	adpi		11.76	11.905	-1.40	248228	12.54	11.55										
thestree	adpi	-2.38%	$11.48	11.75	-0.28	457038	11.75	11.42	11.76	-13.86	10.05	1.5427329e7		2.0302365e8				
tickerspy	adpi	-2.38%	$11.48	11.75	-0.28	457,038	11.75	11.42	11.76	13.86	10.05		16.8	181.4m	0.00%	$0.00		
tmx-quotemedia	adpi	-2.38%	11.480	11.750	-0.280	457,038	11.750	11.420	11.760	13.860	10.053	15,427,329	16.30	177,105,737			0.72	
updown	adpi	-2.38%	$11.48	$11.75	-$0.28	454,581	$11.75	$11.42	$11.76	$13.86	$10.05	15.42b	17.37	$203m			0.76	
wallstreetsurvivor	adpi	-2.38%	11.48	11.75	-0.28	454,481	11.75	11.42		13.86	10.05		16.30	$181m			0.65	
yahoo-finance	adpi	2.38%	11.48	11.75	0.28	457,038	11.75	11.42	11.76	13.86	10.05		15.53	177.10m			0.74	
ycharts-com	adpi	-2.47%	11.47		-0.29					13.86	10.05		15.50	176.75m	0.00%		0.74	
zacks	adpi	(-2.38%)	11.48		-0.28	vol.  457,038	11.75	11.42		13.86	10.05		12.78	181.42 m	0.00	0.00	.92	
advfn	lm	-4.98	30.54	31.9	-1.6	2680986	31.94	30.45										
barchart	lm	-4.98%	30.54	31.90	-1.60	2,680,986	31.94	30.45	32.14	37.73	24.76		20.00	$4.65 b	1%	$0.32	+1.66	
barrons	lm	4.98%	30.54	31.90	-1.60	2.658m	31.94	30.45				155.48 million		$4.82 billion	1.05%	$0.08		
bloomberg	lm	-4.978%	30.540	31.900	-1.600	2,680,986	31.940	30.450		37.82	24.94	148.776mil	16.508	4,543.632mil	0.785	0.080 regular cash	1.850	
boston-com	lm	-4.978%	30.54 usd	31.90	-1.600	2,680,986	31.94	30.45	32.14	37.72	24.94	148,688,069						
bostonmerchant	lm	-4.978%	30.54 usd	31.90	-1.600	2,680,986	31.94	30.45	32.14	37.72	24.94	148,688,069						
business-insider	lm	-4.978%	30.54 usd	31.90	-1.600	2,680,986	31.94	30.45	32.14	37.72	24.94	148,688,069						
chron	lm	-4.978%	30.54 usd	31.90	-1.600	2,680,986	31.94	30.45	32.14	37.72	24.94	148,688,069						
cio-com	lm	-4.98%	30.54 usd	31.90	-1.600	2,680,986	31.94	30.45	32.14	37.72	24.94	148,688,069	18.74	5b	1	0.32		
cnn-money	lm	-4.98%	30.54	31.90	-1.60	2,658,097	31.94	30.45	32.14				18.7	$4.5b	1.05%			
easystockalterts	lm	-5.02%	30.54	31.90	-1.60	2680986	31.94	30.45	32.14	37.72	24.94		18.74				1.63	
eresearch-fidelity-com	lm	-4.98%	30.5400	31.9000	-1.6000	+6.85%	31.9400	30.4500	32.1400	37.8200	24.9400	148,688,000	4.38	$4.78b	$0.080000	07/11/11		
finance-abc7-com	lm	-4.978%	30.54 usd	31.90	-1.600	2,672,786	31.94	30.45	32.14	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	-4.978%	30.54 usd	31.90	-1.600	2,672,786	31.94	30.45	32.14	37.72	24.94	148,688,069						
financial-content	lm	-4.978%	30.54 usd	31.90	-1.600	2,672,786	31.94	30.45	32.14	37.72	24.94	148,688,069						
finapps-forbes-com	lm	-5.0%	$30.54	31.90	-1.60	2,672,786	31.94	30.45	32.14	37.82	24.94	149 mil	18.4	5 bil	1.0	0.32	1.66	
finviz	lm	-4.98%	30.54			2,672,786			32.14	-19.05%	23.33%	148.69m	18.40	4.54b		0.32	1.66	
fool	lm	-4.98%	$30.54	$31.90	-1.60	2,672,686	$31.94	$30.45	$32.14	$37.82	$24.94		19.60	$4.54b	0.50%	0.32		
foxbusiness	lm		$30.54		-1.60	2,680,986			$32.14									
google-finance	lm	(-4.98%)	30.54	31.90	-1.60	2.68m	31.94	30.45		37.82	24.94	148.78m	18.44	4.54b	1.05	0.08	1.66	
howthemarketworks	lm	-4.978%	30.54	31.9	-1.6	2,657,977	31.94	30.45	32.14									
hpcwire	lm	-4.978%	30.54 usd	31.90	-1.600	2,680,986	31.94	30.45	32.14	37.72	24.94	148,688,069						
insidestocks	lm	-4.98%	30.54	31.90	-1.60	2658077	31.94	30.45					price earnings ratio: 18.40					
investopedia	lm	-4.98 %	$30.54	31.90	-1.60				32.14									
investorguide	lm	-4.98%	30.54	31.90	-1.60		31.94	30.45		37.82	24.94		19.72	4.544b			1.63	
marketintellisearch	lm	-4.98 %	$30.54	$31.90	-1.60	2520.90k	$31.94	$30.45	$32.14			148.69m	19.36	4.78b	1.0 %		1.66	
marketwatch	lm	-4.98%	$30.66	open: 31.90	-1.60	39,236	$31.94	$30.45	$32.14	$37.82	$24.94		18.70	$4.82b	1.05%	0.08	1.63	
minyanville	lm	-4.978%	30.54 usd	31.90	-1.600	2,672,786	31.94	30.45	32.14	37.72	24.94	148,688,069						
msn-money	lm	-4.98%	30.54	31.90	-1.60	2.67 mil	31.94	30.45	32.14	37.82	24.94	148.69 mil	18.74	4.78 bil	1.00%	0.32	1.66	
nasdaq-com	lm	4.98%	$ 30.54		1.60	2,672,786	$ 31.94	$ 30.45	$ 32.14	$ 37.82	$ 24.94	148,688,000	18.4	$ 4,540,931,520	1 %	$0.320000	$ 1.66	
optimum	lm	-4.98%	30.54 ( 4:15 pm edt)	31.90	-1.60	2,672,786	31.94	30.45	32.14	37.72	24.94	148.69m	18.7	4.5b	1.05	0.32	1.63	
paidcontent	lm	-4.978%	30.54 usd	31.90	-1.600	2,672,786	31.94	30.45	32.14	37.72	24.94	148,688,069						
pc-quote	lm	-4.98%	30.54	31.9	-1.60	2,680,986	31.94	30.45	32.14	37.82	24.94	155,796,202	19.6319	4,758,016,000		0.08		
personal-wealth-biz	lm	-4.98%	30.54	31.90	-1.60	2,680,986	31.94	30.45	32.14	37.82	24.94		19.72		0.75	0.24	1.63	
predictwallstreet	lm	-4.98%	30.54		-1.60	2,672,786												
raymond-james	lm	-4.98	30.54	31.90	-1.60	2,672,786	31.94	30.45	30.54	37.82	24.94		18.74				1.63	
renewable-energy-world	lm	-4.978%	30.54 usd	31.90	-1.600	2,672,786	31.94	30.45	32.14	37.72	24.94	148,688,069						
screamingmedia	lm																	
scroli	lm	-4.98%	lm 30.54	31.90	-1.60	2,134,971	31.94	30.45	32.14	37.82	24.94		18.44				1.66	
simple-stock-quotes	lm	-4.98%	last trade: 30.54		change: -1.600								p/e ratio: 19.72					
smartmoney	lm	(-4.98%)	30.54	$31.90	-1.60	2,672,886	$31.94	$30.45	$32.14	$37.82	$24.94			4,778,800	1.00%	$0.08		
stocknod	lm	-4.978%	30.54 usd	31.90	-1.600	2,672,886	31.94	30.45	32.14	37.72	24.94	148,688,069						
stockpickr	lm	-4.98%	$30.54 -1.60 | -4.98%	31.90	-1.60	2.67m	31.94	30.45	32.14	37.82	24.94							
stocksmart	lm	%	$32.79	36.13		209,726	33.615	32.75										
stocktwits	lm	-4.88%	30.57		-1.57													
streetinsider-com	lm	4.98%	30.54	$31.90	-1.6	2,672,886	$31.94	$30.45	$32.14	$37.72	$24.94		18.74				$1.63	
thecramerreport	lm		32.14	31.90	+0.14	1625619	32.34	31.78										
thestree	lm	-4.98%	$30.54	31.9	-1.6	2672686	31.94	30.45	32.14	-37.82	24.94	1.48776428e8		4.758018208e9				
tickerspy	lm	-4.98%	$30.54	31.90	-1.60	2,672,786	31.94	30.45	32.14	37.82	24.94		19.7	4.8b	1.00%	$0.08		
tmx-quotemedia	lm	-4.98%	30.540	31.900	-1.600	2,680,986	31.940	30.450	32.140	37.820	24.940	148,776,428	19.70	4,543,632,111	0.996	0.080 usd	1.63	
updown	lm	-4.98%	$30.54	$31.90	-$1.60	2,641,750	$31.94	$30.45	$32.14	$37.82	$24.94	148.77b	19.63	$4.76b			1.63	
wallstreetsurvivor	lm	-4.98%	30.54	31.90	-1.60	2,657,977	31.94	30.45		37.82	24.94		19.70	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	4.98%	30.54	31.90	1.60	2,678,286	31.94	30.45	32.14	37.82	24.94		18.74	4.54b	1.00%	0.32	1.63	
ycharts-com	lm	-4.88%	30.57		-1.57					37.82	24.94		18.75	4.65b	1.05%		1.63	
zacks	lm	(-4.98%)	30.54		-1.60	vol.  2,680,986	31.94	30.45		37.82	24.94		20.09	4.78 b	1.00	0.32	1.6	
advfn	srz	-3.30	8.8	9.02	-0.3	642014	9.15	8.77										
barchart	srz	-3.30%	8.80	9.02	-0.30	642,014	9.15	8.77	9.10	12.44	2.18		0.00	$502.48 m			+1.69	
barrons	srz	3.30%	8.80	9.02	-0.30	636,259	9.15	8.77				57.44 million		$553.86 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	-3.297%	8.800	9.020	-0.300	642,014	9.150	8.770		12.44	2.18	57.395mil	16.923	505.072mil			0.520	
boston-com	srz	-3.297%	8.800 usd	9.020	-0.3000	642,014	9.150	8.770	9.100	12.44	2.180	57,394,506						
bostonmerchant	srz	-3.297%	8.800 usd	9.020	-0.3000	642,014	9.150	8.770	9.100	12.44	2.180	57,394,506						
business-insider	srz	-3.297%	8.800 usd	9.020	-0.3000	642,014	9.150	8.770	9.100	12.44	2.180	57,394,506						
chron	srz	-3.297%	8.800 usd	9.020	-0.3000	642,014	9.150	8.770	9.100	12.44	2.180	57,394,506						
cio-com	srz	-3.30%	8.800 usd	9.020	-0.3000	642,014	9.150	8.770	9.100	12.44	2.180	57,394,506	19.56	505m				
cnn-money	srz	-3.30%	8.80	9.02	-0.30	640,110	9.15	8.77	9.10				19.6	$505.1m				
easystockalterts	srz	-3.33%	8.80	9.02	-0.30	642014	9.15	8.77	9.10	12.44	2.18		19.56				0.45	
eresearch-fidelity-com	srz	-3.30%	8.8000	9.0200	-0.3000	+221.55%	9.1500	8.7700	9.1000	12.4400	2.1800	57,395,000	7.17	$522.29m				
finance-abc7-com	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
financial-content	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
finapps-forbes-com	srz	-3.3%	$8.80	9.02	-0.30	640,110	9.15	8.77	9.10	12.44	2.18	57 mil		505 mil	0.0	0.00		
finviz	srz	-3.30%	8.80			640,110			9.10	-29.26%	303.67%	57.39m	20.00	505.03m			0.44	
fool	srz	-3.30%	$8.80	$9.02	-0.30	640,110	$9.15	$8.77	$9.10	$12.44	$2.18		5.50	$505.07m				
foxbusiness	srz		$8.80		-0.30	642,014			$9.10									
google-finance	srz	(-3.30%)	8.80	9.02	-0.30	640,110.00	9.15	8.77		12.44	2.18	57.39m	20.17	505.07m			0.44	
howthemarketworks	srz	-3.297%	8.8	9.02	-0.3	636,259	9.15	8.77	9.1									
hpcwire	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
insidestocks	srz	-3.30%	8.80	9.02	-0.30	642000	9.15	8.77										
investopedia	srz	-3.30 %	$8.80	9.02	-0.30				9.10									
investorguide	srz	-3.30%	8.80	9.02	-0.30		9.15	8.77		12.44	2.18		5.38	494.1m			1.691	
marketintellisearch	srz	-3.3 %	$8.80	$9.02	-0.30	633.40k	$9.15	$8.77	$9.10			57.39m	20.68	0.52b	0.0 %		0.44	
marketwatch	srz	-3.30%	$8.80	open: 9.02	-0.30	6,091	$9.15	$8.77	$9.10	$12.44	$2.18		20.96	$553.86m			0.42	
minyanville	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
msn-money	srz	-3.30%	8.80	9.02	-0.30	640,110	9.15	8.77	9.10	12.44	2.18	57.39 mil	20.00	522.29 mil			1.71	
nasdaq-com	srz	3.3%	$ 8.80		0.30	640,110	$ 9.15	$ 8.77	$ 9.10	$ 12.44	$ 2.18	57,395,000	5.21	$ 505,076,000			$ 1.69	
optimum	srz	-3.30%	8.80 ( 4:15 pm edt)	9.02	-0.30	640,110	9.15	8.77	9.10	12.44	2.18	57.39m	19.6	505.1m			0.45	
paidcontent	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
pc-quote	srz	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	srz	-3.30%	8.80	9.02	-0.30	642,014	9.15	8.77	9.10	12.44	2.18		5.38			0.00	1.691	
predictwallstreet	srz	-3.30%	8.80		-0.30	640,110												
raymond-james	srz	-3.30	8.80	9.02	-0.30	640,110	9.15	8.77	8.80	12.44	2.18		18.33				0.48	
renewable-energy-world	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
screamingmedia	srz																	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	-3.30%	last trade: 8.80		change: -0.300								p/e ratio: 5.38					
smartmoney	srz	(-3.30%)	8.80	$9.02	-0.30	640,110	$9.15	$8.77	$9.10	$12.44	$2.18			522,300	0.00%	$0.00		
stocknod	srz	-3.297%	8.800 usd	9.020	-0.3000	640,110	9.150	8.770	9.100	12.44	2.180	57,394,506						
stockpickr	srz	-3.30%	$8.80 -0.30 | -3.30%	9.02	-0.30	640.11k	9.15	8.77	9.10	12.44	2.18							
stocksmart	srz	%	$9.3	5.42		66,343	9.92	9.2										
stocktwits	srz	-3.19%	8.81		-0.29													
streetinsider-com	srz	3.3%	8.80	$9.02	-0.3	640,110	$9.15	$8.77	$9.10	$12.44	$2.18		19.56				$0.45	
thecramerreport	srz		9.10	9.21	-0.15	337441	9.28	9.03										
thestree	srz	-3.3%	$8.8	9.02	-0.3	640110	9.15	8.77	9.1	-12.44	2.18	5.7394506e7		5.30899181e8				
tickerspy	srz	-3.30%	$8.80	9.02	-0.30	640,110	9.15	8.77	9.10	12.44	2.18		20.7	522.1m	0.00%	$0.00		
tmx-quotemedia	srz	-3.30%	8.800	9.020	-0.300	642,014	9.150	8.770	9.100	12.440	2.180	57,394,506	5.40	505,071,653			1.68	
updown	srz	-3.30%	$8.80	$9.02	-$0.30	635,923	$9.15	$8.77	$9.10	$12.44	$2.18	57.39b	5.31	$531m			1.74	
wallstreetsurvivor	srz	-3.30%	8.80	9.02	-0.30	636,259	9.15	8.77		12.44	2.18		5.40	$522m			1.72	
yahoo-finance	srz	3.30%	8.80	9.02	0.30	640,110	9.15	8.77	9.10	12.44	2.18		5.20	494.14m			1.69	
ycharts-com	srz	-3.19%	8.81		-0.29					12.44	2.18		5.21	503.05m	0.00%		1.69	
zacks	srz	(-3.30%)	8.80		-0.30	vol.  640,110	9.15	8.77		12.44	2.18			522.29 m	0.00	0.00	-.36	
advfn	srx	0.00	31.26		0.0													
barchart	srx	+0.16%	31.26	31.22	+0.05	1,097,500	31.26	31.22	31.21	31.31	18.31		21.52	$1.79 b			+0.87	
barrons	srx																	
bloomberg	srx																	
boston-com	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
bostonmerchant	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
business-insider	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
chron	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
cio-com	srx	-3.06%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000		125m				
cnn-money	srx																	
easystockalterts	srx	0.00%	31.26	2.97	+0.00	200	31.26	31.26	31.26	31.31	18.31		21.56				1.45	
finance-abc7-com	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
finance-abc7chicago-com	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
financial-content	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
finviz	srx	0.00%	31.26			0			31.26	-0.16%	70.73%	57.62m	20.43	1.80b			1.53	
fool	srx	0%	$31.26	$0.00	0.00	0	$31.26	$31.22	$31.21	$31.31	$18.31		35.90	$1.80b				
foxbusiness	srx		$31.26		+0.05	834,552			$31.21									
google-finance	srx		0.0000			0.00				31.31	18.31	57.62m	0.00	1.46b			1.53	
howthemarketworks	srx	0.16%	31.26	31.22	0.05	1,097,596	31.26	31.22	31.21									
hpcwire	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
insidestocks	srx																	
investorguide	srx		0.00															
marketintellisearch	srx	-1.34 %	$11.02	$11.13	-0.15	114.00k	$11.15	$10.85	$11.17			57.62m	20.43	1.80b	0.0 %		1.53	
marketwatch	srx	-3.06%	$4.75	open: 4.95	-0.15	4,696	$4.95	$4.75	$4.90	$5.50	$3.60			$79.26m				
minyanville	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
msn-money	srx		0.00									57.62 mil		1.8 bil			0.88	
paidcontent	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
pc-quote	srx	0.00%				0						0		0				
personal-wealth-biz	srx					0												
raymond-james	srx																	
renewable-energy-world	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
screamingmedia	srx																	
scroli	srx	%	srx			0												
simple-stock-quotes	srx		last trade: 0.00		change: 0.000													
smartmoney	srx																	
stocknod	srx	-3.061%	4.750 cad	4.950	-0.1500	4,696	4.950	4.750	4.900	5.500	3.600	26,377,000						
stockpickr	srx	0.16%	$31.26 0.05 | 0.16%	31.22	0.05	834.55k	31.26	31.22	31.21	31.31	18.31							
stocksmart	srx	%	$30.93	20.78		75,623	30.95	30.9										
stocktwits	srx	0.16%	31.26		+0.05													
streetinsider-com	srx	-0%	31.26	$2.97		200	$31.26	$31.26	$31.26	$31.31	$18.31		21.56				$1.45	
thecramerreport	srx		0.00															
thestree	srx	0.16%	$31.26	31.22	0.05	834552	31.26	31.22	31.21	-31.31	18.31	5.7618409e7		1.462585273e9				
tickerspy	srx	0.00%	$31.26	31.22	0.00	1,097,596	31.26	31.22	31.26	31.31	18.31		86.7	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.00%	31.260		0.00	0			31.260	31.310	18.310	57,618,409	35.90	1,801,151,465			0.87	
updown	srx	0.00%	$31.26		$0.00	0			$31.26	$31.31	$18.31	57.61b	34.88	$1.79b			0.89	
wallstreetsurvivor	srx	0.16%	31.26	31.22	0.05	1,097,596	31.26	31.22		31.31	18.31		35.90	$1b			0.32	
ycharts-com	srx	+0.00%	31.26		+0.00					31.31	18.31		35.12	1.79b	0.00%		0.89	
zacks	srx																	
advfn	aria	-6.67	11.89	12.73	-0.85	5257900	12.79	11.76										
barchart	aria	-6.67%	11.89	12.73	-0.85	9,901,687	12.79	11.76	12.74	13.50	3.07		20.00	$1.55 b			+0.63	
barrons	aria	6.67%	11.89	12.73	-0.85	5.258m	12.79	11.76				114.73 million		$1.76 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	-6.672%	11.890	12.730	-0.850	5,257,900	12.790	11.760		13.50	3.07	131.994mil	18.873	1,569.408mil			0.630	
boston-com	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
bostonmerchant	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
business-insider	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
chron	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
cio-com	aria	-6.67%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940	20.50	2b				
cnn-money	aria	-6.67%	11.89	12.73	-0.85	5,199,971	12.79	11.76	12.74				20.5	$1.6b				
easystockalterts	aria	-6.68%	11.89	12.73	-0.85	5257900	12.79	11.76	12.74	13.50	3.07		20.50				0.58	
eresearch-fidelity-com	aria	-6.67%	11.8900	12.7300	-0.8500	+284.89%	12.7900	11.7600	12.7400	13.5000	3.0700	131,994,000	4.90	$1.68b				
finance-abc7-com	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
finance-abc7chicago-com	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
financial-content	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
finapps-forbes-com	aria	-6.7%	$11.89	12.73	-0.85	5,257,900	12.79	11.76	12.74	13.50	3.07	132 mil	18.9	2 bil	0.0	0.00	0.63	
finviz	aria	-6.67%	11.89			5,257,900			12.74	-11.93%	287.30%	131.99m	19.60	1.68b			0.65	
fool	aria	-6.67%	$11.89	$12.73	-0.85	5,257,900	$12.79	$11.76	$12.74	$13.50	$3.07		23.00	$1.57b				
foxbusiness	aria		$11.89		-0.85	5,265,479			$12.74									
google-finance	aria	(-6.67%)	11.89	12.73	-0.85	5.26m	12.79	11.76		13.50	3.07	131.99m	18.41	1.57b			0.65	
howthemarketworks	aria	-6.672%	11.89	12.73	-0.85	5,226,026	12.79	11.76	12.74									
hpcwire	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
insidestocks	aria	-6.67%	11.89	12.73	-0.85	5257899	12.79	11.76					price earnings ratio: 18.87					
investopedia	aria	-6.67 %	$11.89	12.73	-0.85				12.74									
investorguide	aria	-6.67%	11.89	12.76	-0.85		12.79	11.76		13.50	3.07		21.67	1.569b			0.588	
marketintellisearch	aria	-6.67 %	$11.89	$12.76	-0.85	5173.80k	$12.79	$11.76	$12.74			131.99m	19.60	1.68b	0.0 %		0.65	
marketwatch	aria	-6.67%	$11.89	open: 12.73	-0.85	58,774	$12.79	$11.76	$12.74	$13.50	$3.07		21.70	$1.76b			0.55	
minyanville	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
msn-money	aria	-6.67%	11.89	12.73	-0.85	5.26 mil	12.79	11.76	12.74	13.50	3.07	131.99 mil	18.02	1.68 bil			0.65	
nasdaq-com	aria	6.67%	$ 11.89	$ 12.73	0.85	5,257,900	$ 12.79	$ 11.76	$ 12.74	$ 13.50	$ 3.07	131,994,000	18.87	$ 1,569,408,660			$ 0.63	
optimum	aria	-6.67%	11.89 ( 4:30 pm edt)	12.73	-0.85	5,257,900	12.79	11.76	12.74	13.50	3.07	131.99m	20.5	1.6b			0.58	
paidcontent	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
pc-quote	aria	-6.67%	11.89	12.73	-0.85	5,257,900	12.79	11.76	12.74	13.50	3.07	139,875,896	19.09091	1,663,124,000				
personal-wealth-biz	aria	-6.67%	11.89	12.76	-0.85	5,265,479	12.79	11.76	12.74	13.50	3.07		21.67			0.00	0.588	
predictwallstreet	aria	-6.67%	11.89		-0.85	5,257,900												
raymond-james	aria	-6.67	11.89	12.73	-0.85	5,257,900	12.79	11.76	11.89	13.50	3.07		16.51				0.72	
renewable-energy-world	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
screamingmedia	aria																	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	-6.67%	last trade: 11.89		change: -0.850								p/e ratio: 21.67					
smartmoney	aria	(-6.67%)	11.89	$12.73	-0.85	5,257,900	$12.79	$11.76	$12.74	$13.50	$3.07			1,681,600	0.00%	$0.00		
stocknod	aria	-6.672%	11.89 usd	12.73	-0.8500	5,257,900	12.79	11.76	12.74	13.50	3.070	131,993,940						
stockpickr	aria	-6.67%	$11.89 -0.85 | -6.67%	12.73	-0.85	5.26m	12.79	11.76	12.74	13.50	3.07							
stocksmart	aria	%	$8.255	5.19		369,615	8.72	8.15										
stocktwits	aria	-6.59%	11.90		-0.84													
streetinsider-com	aria	6.67%	11.89	$12.73	-0.85	5,257,900	$12.79	$11.76	$12.74	$13.50	$3.07		20.50				$0.58	
thecramerreport	aria		12.74	12.66	+0.14	4697740	12.88	11.91										
thestree	aria	-6.67%	$11.89	12.73	-0.85	5257900	12.79	11.76	12.74	-13.5	3.07	1.3199394e8		1.663123644e9				
tickerspy	aria	-6.67%	$11.89	12.73	-0.85	5,257,900	12.79	11.76	12.74	13.50	3.07		19.3	1.6b	0.00%	$0.00		
tmx-quotemedia	aria	-6.67%	11.890	12.730	-0.850	5,265,479	12.790	11.760	12.740	13.500	3.070	131,993,940	22.00	1,569,407,947			0.58	
updown	aria	-6.67%	$11.89	$12.73	-$0.85	5,200,071	$12.79	$11.76	$12.74	$13.50	$3.07	131.99b	21.03	$1.66b			0.60	
wallstreetsurvivor	aria	-6.67%	11.89	12.73	-0.85	5,226,026	12.79	11.76		13.50	3.07		22.00	$2b			0.74	
yahoo-finance	aria	6.67%	11.89	12.76	0.85	5,257,900	12.79	11.76	12.74	13.50	3.07		20.22	1.57b			0.59	
ycharts-com	aria	-7.38%	11.80		-0.94					13.50	3.07		17.88	1.54b	0.00%		0.66	
zacks	aria	(-6.67%)	11.89		-0.85	vol.  5,257,900	12.79	11.76		13.50	3.07		20.22	1.68 b	0.00	0.00	.63	
advfn	neog	-7.12	39.67	42.68	-3.04	322760	42.68	39.32										
barchart	neog	-7.12%	39.67	42.43	-3.04	338,256	42.68	39.32	42.71	47.92	27.01		49.65	$919.95 m			+0.72	
barrons	neog	7.12%	39.67	42.68	-3.04	322,760	42.68	39.32				23.09 million		$1.08 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	-7.118%	39.670	42.680	-3.040	322,760	42.680	39.320		47.92	27.01	23.190mil	40.897	919.947mil			0.970	
boston-com	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
bostonmerchant	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
business-insider	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
chron	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
cio-com	neog	-7.12%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000	43.12	920m				
easystockalterts	neog	-7.12%	39.67	42.68	-3.04	322760	42.68	39.32	42.71	47.92	27.01		43.12				0.92	
eresearch-fidelity-com	neog	-7.12%	39.6700	42.6800	-3.0400	+46.42%	42.6800	39.3200	42.7100	47.9200	27.0100	23,190,000	15.92	$990.44m				
finance-abc7-com	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
finance-abc7chicago-com	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
financial-content	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
finapps-forbes-com	neog	-7.1%	$39.67	42.68	-3.04	322,760	42.68	39.32	42.71	47.92	27.01	23 mil	40.9	920 mil	0.0	0.00	0.97	
finviz	neog	-7.12%	39.67			322,760			42.71	-17.22%	46.87%	23.19m	46.93	990.44m			0.91	
fool	neog	-7.12%	$39.67	$42.68	-3.04	315,889	$42.68	$39.32	$42.71	$47.92	$27.01		49.70	$919.95m				
foxbusiness	neog		$39.67		-3.04	323,529			$42.71									
google-finance	neog	(-7.12%)	39.67	42.68	-3.04	322,760.00	42.68	39.32		47.92	27.01	23.19m	43.50	919.95m			0.91	
howthemarketworks	neog	-7.118%	39.67	42.68	-3.04	314,928	42.68	39.32	42.71									
hpcwire	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
insidestocks	neog	-7.12%	39.67	42.43	-3.04	318815	42.68	39.32					price earnings ratio: 40.90					
investopedia	neog	-7.12 %	$39.67	42.68	-3.04				42.71									
investorguide	neog	-7.12%	39.67	42.56	-3.04		42.68	39.32		47.92	27.01		46.93	919.9m			0.91	
marketintellisearch	neog	-7.12 %	$39.67	$42.56	-3.04	306.80k	$42.68	$39.32	$42.71			23.19m	46.93	0.99b	0.0 %		0.91	
marketwatch	neog	-7.12%	$39.67	open: 42.68	-3.04	7,945	$42.68	$39.32	$42.71	$47.92	$27.01		44.14	$1.08b			0.90	
minyanville	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
msn-money	neog	-7.12%	39.67	42.68	-3.04	322,760	42.68	39.32	42.71	47.92	27.01	23.19 mil	43.59	990.44 mil			0.91	
nasdaq-com	neog	7.12%	$ 39.67	$ 42.68	3.04	322,760	$ 42.68	$ 39.32	$ 42.71	$ 47.92	$ 27.01	23,190,000	40.9	$ 919,947,300			$ 0.97	
optimum	neog	-7.12%	39.67 ( 4:30 pm edt)	42.68	-3.04	322,760	42.68	39.32	42.71	47.92	27.01	23.19m	43.1	919.9m			0.92	
paidcontent	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
pc-quote	neog	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	neog	-7.12%	39.67	42.56	-3.04	323,529	42.68	39.32	42.71	47.92	27.01		46.93			0.00	0.91	
predictwallstreet	neog	-7.12%	39.67		-3.04	322,760												
raymond-james	neog	-7.12	39.67	42.68	-3.04	322,760	42.68	39.32	39.67	47.92	27.01		42.20				0.94	
renewable-energy-world	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
screamingmedia	neog																	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	-7.12%	last trade: 39.67		change: -3.040								p/e ratio: 46.93					
smartmoney	neog	(-7.12%)	39.67	$42.68	-3.04	322,760	$42.68	$39.32	$42.71	$47.92	$27.01			990,400	0.00%	$0.00		
stocknod	neog	-7.118%	39.67 usd	42.68	-3.040	322,760	42.68	39.32	42.71	47.92	27.01	23,190,000						
stockpickr	neog	-7.12%	$39.67 -3.04 | -7.12%	42.68	-3.04	322.76k	42.68	39.32	42.71	47.92	27.01							
stocksmart	neog	%	$42.95	41.69		24,339	45.49	42.95										
stocktwits	neog	-7.07%	39.69		-3.02													
streetinsider-com	neog	7.12%	39.67	$42.68	-3.04	322,760	$42.68	$39.32	$42.71	$47.92	$27.01		43.12				$0.92	
thecramerreport	neog		42.71	43.92	-2.97	177497	44.98	42.70										
thestree	neog	-7.12%	$39.67	42.68	-3.04	322760	42.68	39.32	42.71	-47.92	27.01	2.319e7		1.0593192e9				
tickerspy	neog	-7.12%	$39.67	42.68	-3.04	313,489	42.68	39.32	42.71	47.92	27.01		44.5	990.4m	0.00%	$0.00		
tmx-quotemedia	neog	-7.12%	39.670	42.680	-3.040	323,529	42.680	39.320	42.710	47.920	27.010	23,190,000	46.40	919,947,300			0.92	
updown	neog	-7.12%	$39.67	$42.68	-$3.04	311,789	$42.68	$39.32	$42.71	$47.92	$27.01	23.19b	50.67	$1.05b			0.90	
wallstreetsurvivor	neog	-7.12%	39.67	42.68	-3.04	314,928	42.68	39.32		47.92	27.01		46.40	$990m			0.76	
yahoo-finance	neog	7.12%	39.67	42.56	3.04	322,760	42.68	39.32	42.71	47.92	27.01		43.59	919.95m			0.91	
ycharts-com	neog	-7.07%	39.69		-3.02					47.73	27.01		43.14	917.24m	0.00%		0.92	
zacks	neog	(-7.12%)	39.67		-3.04	vol.  322,760	42.68	39.32		47.92	27.01		44.03	990.45 m	0.00	0.00	.97	
advfn	cers	-1.75	2.81	2.85	-0.05	349097	2.89	2.79										
barchart	cers	-1.75%	2.81	2.85	-0.05	574,706	2.89	2.79	2.86	4.01	2.11		0.00	$133.76 m			-0.41	
barrons	cers	1.75%	2.81	2.85	-0.05	349,097	2.89	2.79				40.30 million		$139.94 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-1.748%	2.810	2.850	-0.050	349,097	2.890	2.790		4.01	2.11	47.600mil		133.756mil			-0.410	
boston-com	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
bostonmerchant	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
business-insider	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
chron	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
cio-com	cers	-1.75%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000		134m				
cnn-money	cers	-1.75%	2.81	2.85	-0.05	341,971	2.89	2.79	2.86				nm	$133.8m				
easystockalterts	cers	-1.75%	2.81	2.85	-0.05	349097	2.89	2.79	2.86	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-1.75%	2.8100	2.8500	-0.0500	-11.73%	2.8900	2.7900	2.8600	4.0100	2.1100	47,600,000	21.93	$136.14m				
finance-abc7-com	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
financial-content	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
finapps-forbes-com	cers	-1.8%	$2.81	2.85	-0.05	349,097	2.89	2.79	2.86	4.01	2.11	48 mil		134 mil	0.0	0.00	-0.41	
finviz	cers	-1.75%	2.81			349,097			2.86	-29.93%	33.18%	47.60m		136.14m			-0.40	
fool	cers	-1.75%	$2.81	$2.85	-0.05	349,097	$2.89	$2.79	$2.86	$4.01	$2.11		0.00	$133.76m				
foxbusiness	cers		$2.81		-0.05	351,076			$2.86									
google-finance	cers	(-1.75%)	2.81	2.85	-0.05	349,097.00	2.89	2.79		4.01	2.11	47.60m		133.76m			-0.40	
howthemarketworks	cers	-1.748%	2.81	2.85	-0.05	338,871	2.89	2.79	2.86									
hpcwire	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
insidestocks	cers	-1.75%	2.81	2.85	-0.05	349497	2.89	2.79										
investopedia	cers	-1.75 %	$2.81	2.85	-0.05				2.86									
investorguide	cers	-1.75%	2.81	2.85	-0.05		2.89	2.79		4.01	2.11			133.8m			-0.394	
marketintellisearch	cers	-1.75 %	$2.81	$2.85	-0.05	339.90k	$2.89	$2.79	$2.86			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-1.75%	$2.81	open: 2.85	-0.05	7,126	$2.89	$2.79	$2.86	$4.01	$2.11			$139.94m				
minyanville	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
msn-money	cers	-1.75%	2.81	2.85	-0.05	349,097	2.89	2.79	2.86	4.01	2.11	47.60 mil	-7.21	136.14 mil			-0.40	
nasdaq-com	cers	1.75%	$ 2.81	$ 2.85	0.05	349,097	$ 2.89	$ 2.79	$ 2.86	$ 4.01	$ 2.11	47,600,000		$ 133,756,000			$ -0.41	
optimum	cers	-1.75%	2.81 ( 4:30 pm edt)	2.85	-0.05	349,097	2.89	2.79	2.86	4.01	2.11	47.60m		133.8m			-0.40	
paidcontent	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
pc-quote	cers	-1.75%	2.81	2.85	-0.05	349,497	2.89	2.79	2.86	4.01	2.11	49,124,555	-7.4359	138,040,000				
personal-wealth-biz	cers	-1.75%	2.81	2.85	-0.05	351,076	2.89	2.79	2.86	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	-1.75%	2.81		-0.05	349,097												
raymond-james	cers	-1.75	2.81	2.85	-0.05	349,097	2.89	2.79	2.81	4.01	2.11						-0.41	
renewable-energy-world	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
screamingmedia	cers																	
scroli	cers	%	cers			0												
simple-stock-quotes	cers	-1.75%	last trade: 2.81		change: -0.050													
smartmoney	cers	(-1.75%)	2.81	$2.85	-0.05	349,097	$2.89	$2.79	$2.86	$4.01	$2.11			136,100	0.00%	$0.00		
stocknod	cers	-1.748%	2.810 usd	2.850	-0.0500	349,097	2.890	2.790	2.860	4.010	2.110	47,600,000						
stockpickr	cers	-1.75%	$2.81 -0.05 | -1.75%	2.85	-0.05	349.10k	2.89	2.79	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	1.75%	2.81	$2.85	-0.05	349,097	$2.89	$2.79	$2.86	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.86	2.92	-0.04	195144	2.93	2.85										
thestree	cers	-1.75%	$2.81	2.85	-0.05	349097	2.89	2.79	2.86	-4.01	2.11	4.76e7		1.3804e8				
tickerspy	cers	-1.75%	$2.81	2.85	-0.05	349,097	2.89	2.79	2.86	4.01	2.11		-7.3	136.1m	0.00%	$0.00		
tmx-quotemedia	cers	-1.75%	2.810	2.850	-0.050	351,076	2.890	2.790	2.860	4.010	2.110	47,600,000		133,756,000			-0.40	
updown	cers	-1.75%	$2.81	$2.85	-$0.05	341,971	$2.89	$2.79	$2.86	$4.01	$2.11	47.60b		$138m			-0.39	
wallstreetsurvivor	cers	-1.75%	2.81	2.85	-0.05	338,871	2.89	2.79		4.01	2.11			$136m			-0.42	
yahoo-finance	cers	1.75%	2.81	2.85	0.05	349,097	2.89	2.79	2.86	4.01	2.11			133.75m			-0.39	
ycharts-com	cers	-1.40%	2.82		-0.04					4.01	2.11			134.23m	0.00%		-0.39	
zacks	cers	(-1.75%)	2.81		-0.05	vol.  349,097	2.89	2.79		4.01	2.11			136.14 m	0.00	0.00	-.4	
advfn	sri	-5.76	12.75	13.45	-0.78	188307	13.45	12.73										
barchart	sri	-5.76%	12.75	13.45	-0.78	188,307	13.45	12.73	13.53	17.22	7.90		25.40	$331.37 m			+0.50	
barrons	sri	5.76%	12.75	13.45	-0.78	186,557	13.45	12.73				24.33 million		$374.53 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	-5.765%	12.750	13.450	-0.780	188,307	13.450	12.730		17.22	7.90	26.450mil	23.611	337.232mil			0.540	
boston-com	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
bostonmerchant	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
business-insider	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
chron	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
cio-com	sri	-5.76%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565	25.50	337m				
cnn-money	sri	-5.76%	12.75	13.41	-0.78	188,307	13.45	12.73	13.53				25.5	$337.2m				
easystockalterts	sri	-5.80%	12.75	13.45	-0.78	188307	13.45	12.73	13.53	17.22	7.90		25.50				0.50	
eresearch-fidelity-com	sri	-5.76%	12.7500	13.4500	-0.7800	+50.50%	13.4500	12.7300	13.5300	17.2200	7.9000	26,450,000	11.14	$357.87m				
finance-abc7-com	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
finance-abc7chicago-com	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
financial-content	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
finapps-forbes-com	sri	-5.8%	$12.75	13.45	-0.78	188,307	13.45	12.73	13.53	17.22	7.90	26 mil	25.5	337 mil	0.0	0.00	0.50	
finviz	sri	-5.76%	12.75			188,307			13.53	-25.96%	61.39%	26.45m	25.50	337.24m			0.50	
fool	sri	-5.76%	$12.75	$13.45	-0.78	188,307	$13.45	$12.73	$13.53	$17.22	$7.90		27.90	$337.23m				
foxbusiness	sri		$12.75		-0.78	189,184			$13.53									
google-finance	sri	(-5.76%)	12.75	13.45	-0.78	188,307.00	13.45	12.73		17.22	7.90	26.45m	25.51	337.23m			0.50	
howthemarketworks	sri	-5.765%	12.75	13.45	-0.78	186,557	13.45	12.73	13.53									
hpcwire	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
insidestocks	sri	-5.76%	12.75	13.45	-0.78	186557	13.45	12.73					price earnings ratio: 25.50					
investopedia	sri	-5.76 %	$12.75	13.45	-0.78				13.53									
investorguide	sri	-5.76%	12.75	13.45	-0.78		13.45	12.73		17.22	7.90		28.19	326.4m			0.48	
marketintellisearch	sri	-5.76 %	$12.75	$13.45	-0.78	164.00k	$13.45	$12.73	$13.53			26.45m	27.06	0.36b	0.0 %		0.50	
marketwatch	sri	-5.76%	$12.75	open: 13.45	-0.78	2,627	$13.45	$12.73	$13.53	$17.22	$7.90		25.59	$374.53m			0.50	
minyanville	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
msn-money	sri	-5.76%	12.75	13.45	-0.78	188,307	13.45	12.73	13.53	17.22	7.90	26.45 mil	26.02	357.86 mil			0.50	
nasdaq-com	sri	5.76%	$ 12.75		0.78	188,307	$ 13.45	$ 12.73	$ 13.53	$ 17.22	$ 7.90	26,450,000	25.5	$ 337,237,500			$ 0.50	
optimum	sri	-5.76%	12.75 ( 4:15 pm edt)	13.45	-0.78	188,307	13.45	12.73	13.53	17.22	7.90	26.45m	25.5	337.2m			0.50	
paidcontent	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
pc-quote	sri	-5.77%	12.75	13.45	-0.78	188,307	13.45	12.73	13.53	17.22	7.90	28,980,902	28.5102	369,507,000				
personal-wealth-biz	sri	-5.76%	12.75	13.45	-0.78	189,184	13.45	12.73	13.53	17.22	7.90		28.19			0.00	0.48	
predictwallstreet	sri	-5.77%	12.75		-0.78	188,307												
raymond-james	sri	-5.76	12.75	13.45	-0.78	188,307	13.45	12.73	12.75	17.22	7.90		25.50				0.50	
renewable-energy-world	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
screamingmedia	sri																	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	-5.76%	last trade: 12.75		change: -0.780								p/e ratio: 28.19					
smartmoney	sri	(-5.76%)	12.75	$13.45	-0.78	188,307	$13.45	$12.73	$13.53	$17.22	$7.90			357,900	0.00%	$0.00		
stocknod	sri	-5.765%	12.75 usd	13.45	-0.7800	188,307	13.45	12.73	13.53	17.22	7.900	26,449,565						
stockpickr	sri	-5.76%	$12.75 -0.78 | -5.76%	13.45	-0.78	188.31k	13.45	12.73	13.53	17.22	7.90							
stocksmart	sri	%	$14.86	16		4,667	15.15	14.86										
stocktwits	sri	-5.69%	12.76		-0.77													
streetinsider-com	sri	5.76%	12.75	$13.45	-0.78	188,307	$13.45	$12.73	$13.53	$17.22	$7.90		25.50				$0.50	
thecramerreport	sri		13.53	13.94	-0.44	365583	14.01	13.53										
thestree	sri	-5.76%	$12.75	13.45	-0.78	188307	13.45	12.73	13.53	-17.22	7.9	2.6449565e7		3.69500423e8				
tickerspy	sri	-5.76%	$12.75	13.45	-0.78	188,307	13.45	12.73	13.53	17.22	7.90		27.6	346.3m	0.00%	$0.00		
tmx-quotemedia	sri	-5.77%	12.750	13.450	-0.780	189,184	13.450	12.730	13.530	17.220	7.900	26,449,565	27.10	337,231,954			0.50	
updown	sri	-5.76%	$12.75	$13.45	-$0.78	186,557	$13.45	$12.73	$13.53	$17.22	$7.90	26.45b	28.42	$370m			0.49	
wallstreetsurvivor	sri	-5.76%	12.75	13.45	-0.78	186,557	13.45	12.73		17.22	7.90		27.10	$358m			0.44	
yahoo-finance	sri	5.76%	12.75	13.45	0.78	188,307	13.45	12.73	13.53	17.22	7.90		26.56	326.36m			0.48	
ycharts-com	sri	-5.69%	12.76		-0.77					17.22	7.90		26.58	331.63m	0.00%		0.48	
zacks	sri	(-5.76%)	12.75		-0.78	vol.  188,307	13.45	12.73		17.22	7.90		24.6	357.87 m	0.00	0.00	.55	
advfn	ma	-3.09	303.09	311.38	-9.67	1065875	313.5	302.98										
barchart	ma	-3.09%	303.09	311.38	-9.67	1,065,875	313.50	302.98	312.76	322.28	190.55		21.26	$39.58 b	0.19%	$0.60	+14.88	
barrons	ma	3.09%	303.09	311.38	-9.67	1.053m	313.50	302.98				131.00 million		$39.97 billion	0.20%	$0.15		
bloomberg	ma	-3.092%	303.090	311.380	-9.670	1,065,875	313.500	302.980		322.28	191.00	120.665mil	20.342	38,676.010mil	0.198	0.150 regular cash	14.900	
boston-com	ma	-3.092%	303.09 usd	311.38	-9.670	1,065,875	313.50	302.98	312.76	322.28	191.00	120,665,389						
bostonmerchant	ma	-3.092%	303.09 usd	311.38	-9.670	1,065,875	313.50	302.98	312.76	322.28	191.00	120,665,389						
business-insider	ma	-3.092%	303.09 usd	311.38	-9.670	1,065,875	313.50	302.98	312.76	322.28	191.00	120,665,389						
chron	ma	-3.092%	303.09 usd	311.38	-9.670	1,065,875	313.50	302.98	312.76	322.28	191.00	120,665,389						
cio-com	ma	-3.09%	303.09 usd	311.38	-9.670	1,065,875	313.50	302.98	312.76	322.28	191.00	120,665,389	20.37	37b	0.2	0.6		
cnn-money	ma	-3.09%	303.09	310.25	-9.67	1,063,475	313.50	302.98	312.76				20.4	$36.6b	0.20%			
easystockalterts	ma	-3.11%	303.09	311.38	-9.67	1063475	313.50	302.98	312.76	322.28	191.00		20.37				14.88	
eresearch-fidelity-com	ma	-3.09%	303.0900	311.3800	-9.6700	+46.95%	313.5000	302.9800	312.7600	322.2770	191.0000	120,665,000	1.14	$37.74b	$0.150000	08/09/11		
finance-abc7-com	ma	-3.092%	303.09 usd	311.38	-9.670	1,063,475	313.50	302.98	312.76	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	-3.092%	303.09 usd	311.38	-9.670	1,063,475	313.50	302.98	312.76	322.28	191.00	120,665,389						
financial-content	ma	-3.092%	303.09 usd	311.38	-9.670	1,063,475	313.50	302.98	312.76	322.28	191.00	120,665,389						
finapps-forbes-com	ma	-3.1%	$303.09	311.38	-9.67	1,063,475	313.50	302.98	312.76	322.27	191.00	121 mil	20.4	37 bil	0.2	0.60	14.88	
finviz	ma	-3.09%	303.09			1,063,475			312.76	-5.95%	59.06%	120.67m	20.38	36.57b		0.60	14.87	
fool	ma	-3.09%	$303.09	$311.38	-9.67	1,063,475	$313.50	$302.98	$312.76	$322.28	$191.00		21.30	$38.57b	0.20%	0.60		
foxbusiness	ma		$303.09		-9.67	1,066,970			$312.76									
google-finance	ma	(-3.09%)	303.09	311.38	-9.67	1.06m	313.50	302.98		322.28	191.00	127.24m	20.38	38.57b	0.20	0.15	14.87	
howthemarketworks	ma	-3.092%	303.09	311.38	-9.67	1,053,009	313.5	302.98	312.76									
hpcwire	ma	-3.092%	303.09 usd	311.38	-9.670	1,065,875	313.50	302.98	312.76	322.28	191.00	120,665,389						
insidestocks	ma	-3.09%	303.09	311.38	-9.67	1053109	313.50	302.98					price earnings ratio: 20.37					
investopedia	ma	-3.09 %	$303.09	311.38	-9.67				312.76									
investorguide	ma	-3.09%	303.09	311.38	-9.67		313.50	302.98		322.28	191.00		21.02	38.565b			14.88	
marketintellisearch	ma	-3.09 %	$303.09	$311.38	-9.67	1028.70k	$313.50	$302.98	$312.76			120.67m	21.03	37.74b	0.19 %		14.87	
marketwatch	ma	-3.09%	$303.09	open: 311.38	-9.67	21,471	$313.50	$302.98	$312.76	$322.28	$191.00		20.33	$39.97b	0.20%	0.15	14.91	
minyanville	ma	-3.092%	303.09 usd	311.38	-9.670	1,063,475	313.50	302.98	312.76	322.28	191.00	120,665,389						
msn-money	ma	-3.09%	303.09	311.38	-9.67	1.06 mil	313.50	302.98	312.76	322.28	191.00	120.67 mil	20.37	37.74 bil	0.19%	0.60	14.87	
nasdaq-com	ma	3.09%	$ 303.09		9.67	1,063,475	$ 313.50	$ 302.98	$ 312.76	$ 322.2771	$ 191	120,665,000	20.37	$ 36,572,354,850	0.19 %	$0.600000	$ 14.88	
optimum	ma	-3.09%	303.09 ( 4:15 pm edt)	311.38	-9.67	1,063,475	313.50	302.98	312.76	322.28	191.00	120.67m	20.4	36.6b	0.20	0.60	14.88	
paidcontent	ma	-3.092%	303.09 usd	311.38	-9.670	1,063,475	313.50	302.98	312.76	322.28	191.00	120,665,389						
pc-quote	ma	-3.09%	303.09	311.38	-9.67	1,065,875	313.5	302.98	312.76	322.28	191.00	125,944,010	21.26008	38,172,370,000		0.15		
personal-wealth-biz	ma	-3.09%	303.09	311.38	-9.67	1,066,970	313.50	302.98	312.76	322.28	191.00		21.02		0.19	0.60	14.88	
predictwallstreet	ma	-3.09%	303.09		-9.67	1,063,475												
raymond-james	ma	-3.09	303.09	311.38	-9.67	1,063,475	313.50	302.98	303.09	322.28	191.00		20.29				14.94	
renewable-energy-world	ma	-3.092%	303.09 usd	311.38	-9.670	1,063,475	313.50	302.98	312.76	322.28	191.00	120,665,389						
screamingmedia	ma																	
scroli	ma	-3.09%	ma 303.09	311.38	-9.67	845,837	313.50	303.00	312.76	322.28	191.00		20.38				14.87	
simple-stock-quotes	ma	-3.09%	last trade: 303.09		change: -9.670								p/e ratio: 21.02					
smartmoney	ma	(-3.09%)	303.09	$311.38	-9.67	1,063,475	$313.50	$302.98	$312.76	$322.28	$191.00			37,739,300	0.19%	$0.15		
stocknod	ma	-3.092%	303.09 usd	311.38	-9.670	1,063,475	313.50	302.98	312.76	322.28	191.00	120,665,389						
stockpickr	ma	-3.09%	$303.09 -9.67 | -3.09%	311.38	-9.67	1.06m	313.50	302.98	312.76	322.28	191.00							
stocksmart	ma	%	$280.95	223.53		108,206	287.1	280.83										
stocktwits	ma	-3.05%	303.23		-9.53													
streetinsider-com	ma	3.09%	303.09	$311.38	-9.67	1,063,475	$313.50	$302.98	$312.76	$322.28	$191.00		20.37				$14.88	
thecramerreport	ma		312.76	316.36	-3.59	540505	318.65	312.37										
thestree	ma	-3.09%	$303.09	311.38	-9.67	1063475	313.5	302.98	312.76	-322.28	191.0	1.27240394e8		3.817249581e10				
tickerspy	ma	-3.09%	$303.09	311.38	-9.67	1,063,475	313.50	302.98	312.76	322.28	191.00		21.0	40.2b	0.19%	$0.15		
tmx-quotemedia	ma	-3.09%	303.090	311.380	-9.670	1,066,970	313.500	302.980	312.760	322.277	191.000	120,665,389	21.00	36,572,472,752	0.192	0.150 usd	14.88	
updown	ma	-3.09%	$303.09	$311.38	-$9.67	1,044,149	$313.50	$302.98	$312.76	$322.28	$191.00	127.24b	21.22	$40.25b			14.91	
wallstreetsurvivor	ma	-3.09%	303.09	311.38	-9.67	1,053,009	313.50	302.98		322.28	191.00		21.00	$38b	0.20%	0.60 -	14.05	
yahoo-finance	ma	3.09%	303.09	311.38	9.67	1,063,475	313.50	302.98	312.76	322.28	191.00		20.37	38.57b	0.20%	0.60	14.88	
ycharts-com	ma	-3.05%	303.23		-9.53					321.47	191.00		20.38	39.60b	0.21%		14.88	
zacks	ma	(-3.09%)	303.09		-9.67	vol.  1,063,475	313.50	302.98		322.28	191.00		21.02	39.80 b	0.19	0.60	14.88	
advfn	dwa	2.39	22.08	21.61	0.515	2929720	22.38	21.25										
barchart	dwa	+2.36%	22.08	21.61	+0.51	5,119,829	22.38	21.25	21.57	37.74	19.76		12.04	$1.87 b			+1.83	
barrons	dwa	2.39%	22.08	21.61	+0.515	2.930m	22.38	21.25				87.18 million		$1.76 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	2.388%	22.080	21.610	0.515	2,929,720	22.380	21.250		37.74	19.76	72.679mil	4.355	1,843.745mil			5.070	
boston-com	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,720	22.38	21.25	21.57	37.74	19.76	72,664,193						
bostonmerchant	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,720	22.38	21.25	21.57	37.74	19.76	72,664,193						
business-insider	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,720	22.38	21.25	21.57	37.74	19.76	72,664,193						
chron	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
cio-com	dwa	+2.39%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193	12.13	2b				
cnn-money	dwa	+2.39%	22.08	21.61	+0.51	2,927,546	22.38	21.25	21.57				12.1	$1.6b				
easystockalterts	dwa	2.36%	22.08	21.61	+0.51	2929620	22.38	21.25	21.57	37.74	19.76		12.13				1.82	
eresearch-fidelity-com	dwa	2.39%	22.0800	21.6100	0.5150	-31.93%	22.3800	21.2500	21.5650	37.7400	19.7600	83,503,000	6.80	$1.80b				
finance-abc7-com	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
financial-content	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	2.4%	$22.08	21.61	0.51	2,929,620	22.38	21.25	21.57	37.74	19.76	73 mil	11.3	2 bil	0.0	0.00	1.96	
finviz	dwa	2.36%	22.08			2,929,620			21.57	-41.49%	11.74%	83.50m	11.79	1.80b			1.83	
fool	dwa	+2.39%	$22.08	$21.61	0.51	2,929,620	$22.38	$21.25	$21.57	$37.74	$19.76		12.10	$1.84b				
foxbusiness	dwa		$22.08		+0.52	2,934,720			$21.56									
google-finance	dwa	(2.30%)	22.06	21.61	+0.49	2.93m	22.38	21.25		37.74	19.76	83.50m	12.04	1.84b			1.83	
howthemarketworks	dwa	2.388%	22.08	21.61	0.515	2,926,591	22.38	21.25	21.565									
hpcwire	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
insidestocks	dwa	+2.36%	22.08	21.61	+0.51	2930520	22.38	21.25					price earnings ratio: 11.27					
investopedia	dwa	+2.36 %	$22.08	21.61	+0.51				21.57									
investorguide	dwa	+2.39%	22.08	21.94	+0.515		22.38	21.25		37.74	19.76		11.77	1.844b			1.832	
marketintellisearch	dwa	2.36 %	$22.08	$21.94	0.51	2899.50k	$22.38	$21.25	$21.57			83.50m	11.79	1.80b	0.0 %		1.83	
marketwatch	dwa	+2.30%	$22.06	open: 21.61	+0.50	11,067	$22.38	$21.25	$21.57	$37.74	$19.76		11.92	$1.76b			1.85	
minyanville	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
msn-money	dwa	+2.39%	22.08	21.61	+0.51	2.93 mil	22.38	21.25	21.57	37.74	19.76	83.50 mil	12.13	1.8 bil			1.83	
nasdaq-com	dwa	2.39%	$ 22.08	$ 21.61	0.515	2,929,620	$ 22.38	$ 21.25	$ 21.565	$ 37.74	$ 19.76	72,664,000	11.27	$ 1,604,421,120			$ 1.96	
optimum	dwa	+2.39%	22.08 ( 4:30 pm edt)	21.61	+0.52	2,929,620	22.38	21.25	21.57	37.74	19.76	72.66m	12.1	1.6b			1.82	
paidcontent	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
pc-quote	dwa	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dwa	+2.39%	22.08	21.94		2,934,720	22.38	21.25	21.565	37.74	19.76		11.77			0.00	1.832	
predictwallstreet	dwa	+2.39%	22.06		+0.52	2,929,620												
raymond-james	dwa	2.39	22.08	21.61	0.52	2,929,620	22.38	21.25	22.08	37.74	19.76		11.87				1.86	
renewable-energy-world	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
screamingmedia	dwa																	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	+2.39%	last trade: 22.08		change: 0.515								p/e ratio: 11.77					
smartmoney	dwa	(2.39%)	22.08	$21.61	0.52	2,929,620	$22.38	$21.25	$21.56	$37.74	$19.76			1,567,000	0.00%	$0.00		
stocknod	dwa	+2.388%	22.08 usd	21.61	+0.5150	2,929,620	22.38	21.25	21.57	37.74	19.76	72,664,193						
stockpickr	dwa	2.39%	$22.08 0.52 | 2.39%	21.61	0.52	2.93m	22.38	21.25	21.56	37.74	19.76							
stocksmart	dwa	%	$23.22	29.19		272,642	23.85	23.02										
stocktwits	dwa	2.41%	22.09		+0.52													
streetinsider-com	dwa	2.36%	22.08	$21.61	+0.51	2,929,620	$22.38	$21.25	$21.57	$37.74	$19.76		12.13				$1.82	
thecramerreport	dwa		21.565	21.88	-0.465	2291171	22.145	21.44										
thestree	dwa	2.39%	$22.08	21.61	0.52	2929620	22.38	21.25	21.56	-37.74	19.76	8.3502924e7		1.600792172e9				
tickerspy	dwa	2.39%	$22.08	21.61	+0.52	2,929,620	22.38	21.25	21.56	37.74	19.76		11.0	1.8b	0.00%	$0.00		
tmx-quotemedia	dwa	2.39%	22.080	21.610	0.515	2,934,720	22.380	21.250	21.565	37.740	19.760	83,502,924	11.80	1,843,744,562			1.82	
updown	dwa	2.36%	$22.08	$21.61	$0.51	2,918,390	$22.38	$21.25	$21.57	$37.74	$19.76	83.50b	11.81	$1.84b			1.87	
wallstreetsurvivor	dwa	2.39%	22.08	21.61	0.52	2,926,591	22.38	21.25		37.74	19.76		11.80	$2b			1.96	
yahoo-finance	dwa	2.39%	22.08	21.94	0.51	2,929,620	22.38	21.25	21.57	37.74	19.76		12.05	1.84b			1.83	
ycharts-com	dwa	+2.43%	22.09		+0.53					37.74	19.76		12.14	1.87b	0.00%		1.82	
zacks	dwa	(2.41%)	22.08		0.52	vol.  2,929,620	22.38	21.25		37.74	19.76		11	1.80 b	0.00	0.00	1.96	
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	25.16	6,827,481						
bostonmerchant	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	6,827,481						
business-insider	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	6,827,481						
chron	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	6,827,481						
cio-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	6,827,481	9.930	222m				
cnn-money	amph																	
easystockalterts	amph	0.00%	32.47	22.60	+0.00	341634	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	25.16	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	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	25.16	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	3.55 %	$12.25	$11.81	0.42	59.60k	$12.53	$11.81	$11.83						%			
marketwatch	amph																	
minyanville	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	6,827,481						
msn-money	amph	-3.30%	49.18	50.47	-1.68	1.86 mil	50.47	49.07	50.86	59.11	39.61	176.16 mil	15.92	8.96 bil	0.12%	0.06	3.09	
paidcontent	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	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	25.16	6,827,481						
screamingmedia	amph																	
scroli	amph	%	amph			0												
simple-stock-quotes	amph		last trade: 0.00		change: 0.000													
smartmoney	amph																	
stocknod	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	25.16	6,827,481						
stockpickr	amph	-0.06%	$32.47 -0.02 | -0.06%	32.47	-0.02	46.34k	32.50	32.47	32.49	32.80	21.51							
stocksmart	amph	%	$32.47	32.47		17,366	32.49	32.47										
stocktwits	amph	-0.06%	32.47		-0.02													
streetinsider-com	amph	-0%	32.47	$22.60		340,293	$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	-5.26	14.59	15.3	-0.81	172520	15.4	14.57										
barchart	qdel	-5.26%	14.59	15.32	-0.81	323,370	15.40	14.57	15.40	16.30	10.75		53.45	$483.51 m			+0.04	
barrons	qdel	5.26%	14.59	15.30	-0.81	172,520	15.40	14.57				28.58 million		$521.70 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	-5.260%	14.590	15.300	-0.810	172,520	15.400	14.570		16.30	10.75	33.166mil	291.800	483.886mil			0.050	
boston-com	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
bostonmerchant	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
business-insider	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
chron	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
cio-com	qdel	-5.26%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573	364.75	484m				
cnn-money	qdel	-5.26%	14.59	15.32	-0.81	168,270	15.40	14.57	15.40				364.8	$483.9m				
easystockalterts	qdel	-5.29%	14.59	15.30	-0.81	172520	15.40	14.57	15.40	16.30	10.75		364.75				0.04	
eresearch-fidelity-com	qdel	-5.26%	14.5900	15.3000	-0.8100	+23.10%	15.4000	14.5700	15.4000	16.2982	10.7500	33,166,000	35.28	$510.76m				
finance-abc7-com	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
financial-content	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	-5.3%	$14.59	15.30	-0.81	172,520	15.40	14.57	15.40	16.29	10.75	33 mil	486.3	484 mil	0.0	0.00	0.03	
finviz	qdel	-5.26%	14.59			172,520			15.40	-10.49%	35.72%	33.17m	385.00	510.82m			0.04	
fool	qdel	-5.26%	$14.59	$15.30	-0.81	168,270	$15.40	$14.57	$15.40	$16.30	$10.75		387.50	$483.89m				
foxbusiness	qdel		$14.59		-0.81	173,465			$15.40									
google-finance	qdel	(-5.26%)	14.59	15.30	-0.81	172,520.00	15.40	14.57		16.30	10.75	33.17m	377.00	483.89m			0.04	
howthemarketworks	qdel	-5.26%	14.59	15.3	-0.81	167,970	15.4	14.57	15.4									
hpcwire	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
insidestocks	qdel	-5.26%	14.59	15.32	-0.81	172520	15.40	14.57					price earnings ratio: 66.32					
investopedia	qdel	-5.26 %	$14.59	15.30	-0.81				15.40									
investorguide	qdel	-5.26%	14.59	15.30	-0.81		15.40	14.57		16.30	10.75		157.14	483.9m			0.098	
marketintellisearch	qdel	-5.26 %	$14.59	$15.30	-0.81	193.80k	$15.40	$14.57	$15.40			33.17m	385.00	0.51b	0.0 %		0.04	
marketwatch	qdel	-5.26%	$14.59	open: 15.30	-0.81	14,067	$15.40	$14.57	$15.40	$16.30	$10.75		177.93	$521.70m			0.08	
minyanville	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
msn-money	qdel	-5.26%	14.59	15.30	-0.81	172,520	15.40	14.57	15.40	16.30	10.75	33.17 mil	291.80	510.75 mil			0.04	
nasdaq-com	qdel	5.26%	$ 14.59	$ 15.30	0.81	172,520	$ 15.40	$ 14.57	$ 15.40	$ 16.2982	$ 10.75	33,166,000	364.75	$ 483,891,940			$ 0.04	
optimum	qdel	-5.26%	14.59 ( 4:30 pm edt)	15.30	-0.81	172,520	15.40	14.57	15.40	16.30	10.75	33.17m	364.8	483.9m			0.04	
paidcontent	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
pc-quote	qdel	-5.26%	14.59	15.3	-0.81	172,520	15.4	14.57	15.4	16.30	10.75	35,234,613	310.0	514,073,000				
personal-wealth-biz	qdel	-5.26%	14.59	15.30	-0.81	173,465	15.40	14.57	15.40	16.30	10.75		157.14			0.00	0.098	
predictwallstreet	qdel	-5.26%	14.63		-0.81	172,520												
raymond-james	qdel	-5.26	14.59	15.30	-0.81	172,520	15.40	14.57	14.59	16.30	10.75		486.33				0.03	
renewable-energy-world	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
screamingmedia	qdel																	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	-5.26%	last trade: 14.59		change: -0.810								p/e ratio: 157.14					
smartmoney	qdel	(-5.26%)	14.59	$15.30	-0.81	172,520	$15.40	$14.57	$15.40	$16.30	$10.75			510,800	0.00%	$0.00		
stocknod	qdel	-5.260%	14.59 usd	15.30	-0.8100	172,520	15.40	14.57	15.40	16.30	10.75	33,165,573						
stockpickr	qdel	-5.26%	$14.59 -0.81 | -5.26%	15.30	-0.81	172.52k	15.40	14.57	15.40	16.30	10.75							
stocksmart	qdel	%	$15.09	14.4		10,986	15.53	15.09										
stocktwits	qdel	-5.13%	14.61		-0.79													
streetinsider-com	qdel	5.26%	14.59	$15.30	-0.81	172,520	$15.40	$14.57	$15.40	$16.30	$10.75		364.75				$0.04	
thecramerreport	qdel		15.40	15.52	-0.10	101785	15.56	15.36										
thestree	qdel	-5.26%	$14.59	15.3	-0.81	172520	15.4	14.57	15.4	-16.3	10.75	3.3165573e7		5.14066382e8				
tickerspy	qdel	-5.26%	$14.59	15.30	-0.81	172,520	15.40	14.57	15.40	16.30	10.75		308.0	510.7m	0.00%	$0.00		
tmx-quotemedia	qdel	-5.26%	14.590	15.300	-0.810	173,465	15.400	14.570	15.400	16.298	10.750	33,165,573	385.00	483,885,710			0.04	
updown	qdel	-5.26%	$14.59	$15.30	-$0.81	158,662	$15.40	$14.57	$15.40	$16.30	$10.75	33.16b	170.12	$514m			0.09	
wallstreetsurvivor	qdel	-5.26%	14.59	15.30	-0.81	167,970	15.40	14.57		16.30	10.75		385.00	$511m			-0.39	
yahoo-finance	qdel	5.26%	14.59	15.30	0.81	172,520	15.40	14.57	15.40	16.30	10.75		148.88	483.88m			0.10	
ycharts-com	qdel	-5.13%	14.61		-0.79					16.30	10.75		292.20	484.18m	0.00%		0.05	
zacks	qdel	(-5.26%)	14.59		-0.81	vol.  172,520	15.40	14.57		16.30	10.75		53.1	510.76 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
bostonmerchant	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
business-insider	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
chron	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
cio-com	me	+8.16%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097	13.25	42m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.21	+0.00	3227	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
financial-content	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	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	14,627,743			$26.50									
google-finance	me	(8.16%)	0.265	0.26	+0.020	58,500.00	0.26	0.26		0.48	0.17	157.21m		41.66m			-0.04	
howthemarketworks	me																	
hpcwire	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-3.81 %	$103.05	$106.17	-4.08	874.20k	$106.49	$102.00	$107.13						%			
marketwatch	me	+8.16%	$0.27	open: 0.27	+0.02	42,000	$0.27	$0.26	$0.25	$0.48	$0.17			$38.52m				
minyanville	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	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	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
screamingmedia	me																	
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	+8.163%	0.2650 cad	0.2650	+0.0200	42,000	0.2650	0.2600	0.2450	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	14.63m	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	$25.21		3,227	$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	14627743	26.72	26.25	26.5	-26.72	11.35	1.03268257e8		2.710791746e9				
tickerspy	me	0.00%	$26.25	26.55	0.00	14,624,858	26.72	26.25	26.25	26.62	11.35		23.5		0.00%	$0.00		
tmx-quotemedia	me	0.00%	26.250		0.00	0			26.250	26.720	19.620	103,268,257	23.00	2,710,791,746			1.14	
wallstreetsurvivor	me	-			-		- -											
ycharts-com	me																	
zacks	me	(8.00%)	0.27		0.02	vol.  58,500	0.27	0.26		0.48	0.17							
advfn	feic	-6.48	33.64	35.65	-2.33	945564	35.65	33.47										
barchart	feic	-6.48%	33.64	35.65	-2.33	960,308	35.65	33.47	35.97	41.56	16.51		23.00	$1.30 b			+1.76	
barrons	feic	6.48%	33.64	35.65	-2.33	945,564	35.65	33.47				41.74 million		$1.42 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-6.478%	33.640	35.650	-2.330	945,564	35.650	33.470		41.56	16.51	38.694mil	21.025	1,301.667mil			1.600	
boston-com	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
bostonmerchant	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
business-insider	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
chron	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
cio-com	feic	-6.48%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016	19.11	1b				
cnn-money	feic	-6.48%	33.64	35.65	-2.33	945,564	35.65	33.47	35.97				19.1	$1.3b				
easystockalterts	feic	-6.54%	33.64	35.65	-2.33	945564	35.65	33.47	35.97	41.56	16.51		19.11				1.76	
eresearch-fidelity-com	feic	-6.48%	33.6400	35.6500	-2.3300	+78.42%	35.6500	33.4700	35.9700	41.5600	16.5100	38,694,000	4.60	$1.39b				
finance-abc7-com	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
financial-content	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
finapps-forbes-com	feic	-6.5%	$33.64	35.65	-2.33	945,564	35.65	33.47	35.97	41.56	16.51	39 mil	19.1	1 bil	0.0	0.00	1.76	
finviz	feic	-6.48%	33.64			945,564			35.97	-19.06%	103.76%	38.69m	19.01	1.30b			1.77	
fool	feic	-6.48%	$33.64	$35.65	-2.33	945,564	$35.65	$33.47	$35.97	$41.56	$16.51		20.80	$1.30b				
foxbusiness	feic		$33.64		-2.33	946,848			$35.97									
google-finance	feic	(-6.48%)	33.64	35.65	-2.33	945,564.00	35.65	33.47		41.56	16.51	38.69m	19.05	1.30b			1.77	
howthemarketworks	feic	-6.478%	33.64	35.65	-2.33	927,086	35.65	33.47	35.97									
hpcwire	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
insidestocks	feic	-6.48%	33.64	35.65	-2.33	945564	35.65	33.47					price earnings ratio: 21.16					
investopedia	feic	-6.48 %	$33.64	35.65	-2.33				35.97									
investorguide	feic	-6.48%	33.64	35.51	-2.33		35.65	33.47		41.56	16.51		20.65	1.302b			1.742	
marketintellisearch	feic	-6.48 %	$33.64	$35.51	-2.33	916.00k	$35.65	$33.47	$35.97			38.69m	20.32	1.39b	0.0 %		1.77	
marketwatch	feic	-6.48%	$33.64	open: 35.65	-2.33	20,410	$35.65	$33.47	$35.97	$41.56	$16.51		19.74	$1.42b			1.70	
minyanville	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
msn-money	feic	-6.48%	33.64	35.65	-2.33	945,564	35.65	33.47	35.97	41.56	16.51	38.69 mil	19.01	1.39 bil			1.77	
nasdaq-com	feic	6.48%	$ 33.64	$ 35.65	2.33	945,564	$ 35.65	$ 33.47	$ 35.97	$ 41.56	$ 16.51	38,694,000	19.11	$ 1,301,666,160			$ 1.76	
optimum	feic	-6.48%	33.64 ( 4:30 pm edt)	35.65	-2.33	945,564	35.65	33.47	35.97	41.56	16.51	38.69m	19.1	1.3b			1.76	
paidcontent	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
pc-quote	feic	-6.48%	33.64	35.65	-2.33	945,564	35.65	33.47	35.97	41.56	16.51	42,064,197	20.66102	1,415,040,000				
personal-wealth-biz	feic	-6.48%	33.64	35.51	-2.33	946,848	35.65	33.47	35.97	41.56	16.51		20.65			0.00	1.742	
predictwallstreet	feic	-6.48%	33.64		-2.33	945,564												
raymond-james	feic	-6.48	33.64	35.65	-2.33	945,564	35.65	33.47	33.64	41.56	16.51		17.89				1.88	
renewable-energy-world	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
screamingmedia	feic																	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-6.48%	last trade: 33.64		change: -2.330								p/e ratio: 20.65					
smartmoney	feic	(-6.48%)	33.64	$35.65	-2.33	945,564	$35.65	$33.47	$35.97	$41.56	$16.51			1,391,800	0.00%	$0.00		
stocknod	feic	-6.478%	33.64 usd	35.65	-2.330	945,564	35.65	33.47	35.97	41.45	16.51	38,694,016						
stockpickr	feic	-6.48%	$33.64 -2.33 | -6.48%	35.65	-2.33	945.56k	35.65	33.47	35.97	41.56	16.51							
stocksmart	feic	%	$40.08	26.53		121,041	40.82	38.88										
stocktwits	feic	-6.48%	33.64		-2.33													
streetinsider-com	feic	6.48%	33.64	$35.65	-2.33	945,564	$35.65	$33.47	$35.97	$41.56	$16.51		19.11				$1.76	
thecramerreport	feic		35.97	36.63	-0.60	231995	36.9699	35.87										
thestree	feic	-6.48%	$33.64	35.65	-2.33	945564	35.65	33.47	35.97	-41.56	16.51	3.8694016e7		1.415040165e9				
tickerspy	feic	-6.48%	$33.64	35.65	-2.33	945,564	35.65	33.47	35.97	41.56	16.51		20.3	1.3b	0.00%	$0.00		
tmx-quotemedia	feic	-6.48%	33.640	35.650	-2.330	946,848	35.650	33.470	35.970	41.560	16.510	38,694,016	20.40	1,301,666,698			1.76	
updown	feic	-6.48%	$33.64	$35.65	-$2.33	921,517	$35.65	$33.47	$35.97	$41.56	$16.51	38.69b	19.48	$1.41b			1.88	
wallstreetsurvivor	feic	-6.48%	33.64	35.65	-2.33	927,086	35.65	33.47		41.56	16.51		20.40	$1b			1.34	
yahoo-finance	feic	6.48%	33.64	35.51	2.33	945,564	35.65	33.47	35.97	41.56	16.51		19.31	1.30b			1.74	
ycharts-com	feic	-6.48%	33.64		-2.33					41.56	16.51		19.01	1.30b	0.00%		1.77	
zacks	feic	(-6.48%)	33.64		-2.33	vol.  945,564	35.65	33.47		41.56	16.51		22.62	1.39 b	0.00	0.00	1.59	
advfn	chdx	-6.38	11.59	12.38	-0.79	94583	12.39	11.5										
barchart	chdx	-6.38%	11.59	12.39	-0.79	151,839	12.39	11.50	12.38	18.64	11.50		35.03	$177.44 m			+0.28	
barrons	chdx	6.38%	11.59	12.38	-0.79	94,206	12.39	11.50				16.70 million		$214.48 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	-6.381%	11.590	12.380	-0.790	94,583	12.390	11.500		18.64	11.50	15.323mil	26.341	191.067mil			0.440	
boston-com	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,583	12.39	11.50	12.38	18.64	11.80	15,323,041						
bostonmerchant	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,583	12.39	11.50	12.38	18.64	11.80	15,323,041						
business-insider	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,583	12.39	11.50	12.38	18.64	11.80	15,323,041						
chron	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,583	12.39	11.50	12.38	18.64	11.80	15,323,041						
cio-com	chdx	-6.38%	11.59 usd	12.38	-0.7900	94,583	12.39	11.50	12.38	18.64	11.80	15,323,041	32.19	178m				
cnn-money	chdx	-6.38%	11.59	12.38	-0.79	94,206	12.39	11.50	12.38				32.2	$177.6m				
easystockalterts	chdx	-6.38%	11.59	12.38	-0.79	94583	12.39	11.50	12.38	18.64	11.80		32.19				0.36	
eresearch-fidelity-com	chdx	-6.38%	11.5900	12.3800	-0.7900	-3.28%	12.3900	11.5000	12.3800	18.6400	11.8100	16,486,000	14.23	$204.10m				
finance-abc7-com	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,206	12.39	11.50	12.38	18.64	11.80	15,323,041						
finance-abc7chicago-com	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,206	12.39	11.50	12.38	18.64	11.80	15,323,041						
financial-content	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,206	12.39	11.50	12.38	18.64	11.80	15,323,041						
finapps-forbes-com	chdx	-6.4%	$11.59	12.38	-0.79	94,206	12.39	11.50	12.38	18.64	11.81	15 mil	41.4	178 mil	0.0	0.00	0.28	
finviz	chdx	-6.38%	11.59			94,106			12.38	-37.82%	-1.86%	16.49m	41.39	191.12m			0.28	
fool	chdx	-6.38%	$11.59	$12.38	-0.79	94,106	$12.39	$11.50	$12.38	$18.64	$11.81		36.00	$191.07m				
foxbusiness	chdx		$11.59		-0.79	94,583			$12.38									
google-finance	chdx	(-6.38%)	11.59	12.38	-0.79	94,583.00	12.39	11.50		18.64	11.50	16.49m	41.15	191.07m			0.28	
howthemarketworks	chdx	-6.381%	11.59	12.38	-0.79	92,387	12.39	11.5	12.38									
hpcwire	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,583	12.39	11.50	12.38	18.64	11.80	15,323,041						
insidestocks	chdx	-6.38%	11.59	12.39	-0.79	94200	12.39	11.50					price earnings ratio: 28.98					
investopedia	chdx	-6.38 %	$11.59	12.38	-0.79				12.38									
investorguide	chdx	-6.38%	11.59	12.31	-0.79		12.39	11.50		18.64	11.81		41.54	186.9m			0.298	
marketintellisearch	chdx	-6.38 %	$11.59	$12.31	-0.79	90.70k	$12.38	$11.50	$12.38			16.49m	44.21	0.20b	0.0 %		0.28	
marketwatch	chdx	-6.38%	$11.59	open: 12.38	-0.79	2,096	$12.39	$11.50	$12.38	$18.64	$11.50		29.72	$214.48m			0.39	
minyanville	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,206	12.39	11.50	12.38	18.64	11.80	15,323,041						
msn-money	chdx	-6.38%	11.59	12.38	-0.79	94,206	12.39	11.50	12.38	18.64	11.81	16.49 mil	26.34	204.09 mil			0.28	
nasdaq-com	chdx	6.38%	$ 11.59	$ 12.38	0.79	94,583	$ 12.39	$ 11.50	$ 12.38	$ 18.64	$ 11.81	15,323,000	41.39	$ 177,593,570			$ 0.28	
optimum	chdx	-6.38%	11.59 ( 4:30 pm edt)	12.38	-0.79	94,206	12.39	11.50	12.38	18.64	11.80	15.32m	32.2	177.6m			0.36	
paidcontent	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,206	12.39	11.50	12.38	18.64	11.80	15,323,041						
pc-quote	chdx	-6.38%	11.59	12.38	-0.79	94,583	12.39	11.5	12.38	18.64	11.80	17,134,262	24.92308	198,586,000				
personal-wealth-biz	chdx	-6.38%	11.59	12.31	-0.79	94,583	12.39	11.50	12.38	18.64	11.81		41.54			0.00	0.298	
predictwallstreet	chdx	-6.38%	11.55		-0.79	94,206												
raymond-james	chdx	-6.38	11.59	12.38	-0.79	94,206	12.39	11.50	11.59	18.64	11.81		38.63				0.30	
renewable-energy-world	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,206	12.39	11.50	12.38	18.64	11.80	15,323,041						
screamingmedia	chdx																	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	-6.38%	last trade: 11.59		change: -0.790								p/e ratio: 41.54					
smartmoney	chdx	(-6.38%)	11.59	$12.38	-0.79	94,206	$12.39	$11.50	$12.38	$18.64	$11.81			189,700	0.00%	$0.00		
stocknod	chdx	-6.381%	11.59 usd	12.38	-0.7900	94,206	12.39	11.50	12.38	18.64	11.80	15,323,041						
stockpickr	chdx	-6.38%	$11.59 -0.79 | -6.38%	12.38	-0.79	94.11k	12.39	11.50	12.38	18.64	11.81							
stocksmart	chdx	%	$14.52	16.46		6,270	14.91	14.52										
stocktwits	chdx	-6.30%	11.60		-0.78													
streetinsider-com	chdx	6.38%	11.59	$12.38	-0.79	94,206	$12.39	$11.50	$12.38	$18.64	$11.80		32.19				$0.36	
thecramerreport	chdx		12.38	13.00	-0.58	50027	13.02	12.32										
thestree	chdx	-6.38%	$11.59	12.38	-0.79	94106	12.39	11.5	12.38	-18.64	11.81	1.6485541e7		1.98586611e8				
tickerspy	chdx	-6.38%	$11.59	12.38	-0.79	94,106	12.39	11.50	12.38	18.64	11.81		23.8	204.0m	0.00%	$0.00		
tmx-quotemedia	chdx	-6.38%	11.590	12.380	-0.790	94,583	12.390	11.500	12.380	18.640	11.500	16,485,541	34.40	191,067,420			0.36	
updown	chdx	-6.38%	$11.59	$12.38	-$0.79	92,387	$12.39	$11.50	$12.38	$18.64	$11.81	16.48b	22.64	$214m			0.57	
wallstreetsurvivor	chdx	-6.38%	11.59	12.38	-0.79	92,387	12.39	11.50		18.64	11.81		34.40	$190m			0.36	
yahoo-finance	chdx	6.38%	11.59	12.31	0.79	94,583	12.39	11.50	12.38	18.64	11.50		38.89	186.94m			0.30	
ycharts-com	chdx	-6.30%	11.60		-0.78					18.64	11.80							
zacks	chdx	(-6.38%)	11.59		-0.79	vol.  94,583	12.39	11.50		18.64	11.50		33.46	189.70 m	0.00	0.00	.37	
advfn	dllr	-3.26	21.35	22.01	-0.72	248006	22.07	21.13										
barchart	dllr	-3.26%	21.35	22.00	-0.72	431,095	22.07	21.13	22.07	23.50	9.93		16.64	$783.55 m			+0.16	
barrons	dllr	3.26%	21.35	22.01	-0.72	187,108	22.07	21.13				36.16 million		$978.61 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-3.262%	21.350	22.010	-0.720	248,006	22.070	21.130		23.50	9.93	43.455mil	14.265	927.765mil			1.497	
boston-com	dllr	-3.262%	21.35 usd	22.01	-0.7200	248,006	22.07	21.13	22.07	32.47	14.90	43,455,054						
bostonmerchant	dllr	-3.262%	21.35 usd	22.01	-0.7200	248,006	22.07	21.13	22.07	32.47	14.90	43,455,054						
business-insider	dllr	-3.262%	21.35 usd	22.01	-0.7200	248,006	22.07	21.13	22.07	32.47	14.90	43,455,054						
chron	dllr	-3.262%	21.35 usd	22.01	-0.7200	248,006	22.07	21.13	22.07	32.47	14.90	43,455,054						
cio-com	dllr	-3.26%	21.35 usd	22.01	-0.7200	248,006	22.07	21.13	22.07	32.47	14.90	43,455,054	18.89	928m				
cnn-money	dllr	-3.26%	21.35	22.01	-0.72	248,006	22.07	21.13	22.07				18.9	$927.8m				
easystockalterts	dllr	-3.27%	21.35	22.01	-0.72	248006	22.07	21.13	22.07	32.47	14.90		18.89				1.13	
eresearch-fidelity-com	dllr	-3.26%	21.3500	22.0100	-0.7200	+66.36%	22.0700	21.1300	22.0700	23.5000	9.9333	43,455,000	5.09	$959.05m				
finance-abc7-com	dllr	-3.262%	21.35 usd	22.01	-0.7200	242,957	22.07	21.13	22.07	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	-3.262%	21.35 usd	22.01	-0.7200	242,957	22.07	21.13	22.07	32.47	14.90	43,455,054						
financial-content	dllr	-3.262%	21.35 usd	22.01	-0.7200	242,957	22.07	21.13	22.07	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	-3.3%	$21.35	22.01	-0.72	242,957	22.07	21.13	22.07	23.50	9.93	43 mil	19.0	928 mil	0.0	0.00	1.12	
finviz	dllr	-3.26%	21.35			240,082			22.07	-9.15%	114.93%	24.40m	19.71	538.51m			1.12	
fool	dllr	-3.26%	$21.35	$22.01	-0.72	232,023	$22.07	$21.13	$22.07	$23.50	$9.93		19.90	$927.77m				
foxbusiness	dllr		$21.35		-0.72	248,006			$22.07									
google-finance	dllr	(-3.26%)	21.35	22.01	-0.72	248,006.00	22.07	21.13		23.50	9.93	43.46m	19.01	927.77m			1.12	
howthemarketworks	dllr	-3.262%	21.35	22.01	-0.72	231,623	22.07	21.13	22.07									
hpcwire	dllr	-3.262%	21.35 usd	22.01	-0.7200	248,006	22.07	21.13	22.07	32.47	14.90	43,455,054						
insidestocks	dllr	-3.26%	21.35	22.00	-0.72	248006	22.07	21.13					price earnings ratio: 15.62					
investopedia	dllr	-3.26 %	$21.35	22.01	-0.72				22.07									
investorguide	dllr	-3.26%	21.35	22.01	-0.72		22.07	21.13		23.50	9.9333		18.94	783.1m			1.165	
marketintellisearch	dllr	-3.26 %	$21.35	$22.01	-0.72	229.60k	$22.07	$21.13	$22.07			24.40m	19.71	0.54b	0.0 %		1.12	
marketwatch	dllr	-3.26%	$21.36	open: 22.01	-0.72	17,302	$22.07	$21.13	$22.07	$23.50	$9.93		19.29	$978.61m			1.11	
minyanville	dllr	-3.262%	21.35 usd	22.01	-0.7200	242,957	22.07	21.13	22.07	32.47	14.90	43,455,054						
msn-money	dllr	-3.26%	21.35	22.01	-0.72	242,957	22.07	21.13	22.07	23.50	9.93	43.46 mil	8.75	959.05 mil			1.12	
nasdaq-com	dllr	3.26%	$ 21.35	$ 22.01	0.72	248,006	$ 22.07	$ 21.13	$ 22.07	$ 23.50	$ 9.9333	43,455,000	130.74	$ 927,764,250			$ 0.16	
optimum	dllr	-3.26%	21.35 ( 4:22 pm edt)	22.01	-0.72	232,023	22.07	21.13	22.07	32.47	14.90	43.46m	18.9	927.8m			1.13	
paidcontent	dllr	-3.262%	21.35 usd	22.01	-0.7200	242,957	22.07	21.13	22.07	32.47	14.90	43,455,054						
pc-quote	dllr	-3.26%	21.35	22.01	-0.72	248,006	22.07	21.13	22.07	23.50	9.93	45,612,487	9.18443	973,827,000				
personal-wealth-biz	dllr	-3.26%	21.35	22.01	-0.72	248,006	22.07	21.13	22.07	23.50	9.9333		18.94			0.00	1.165	
predictwallstreet	dllr	-3.26%	21.35		-0.72	242,957												
raymond-james	dllr	-3.26	21.35	22.01	-0.72	242,957	22.07	21.13	21.35	23.50	9.94		18.25				1.17	
renewable-energy-world	dllr	-3.262%	21.35 usd	22.01	-0.7200	242,957	22.07	21.13	22.07	32.47	14.90	43,455,054						
screamingmedia	dllr																	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	-3.26%	last trade: 21.35		change: -0.720								p/e ratio: 18.94					
smartmoney	dllr	(-3.26%)	21.35	$22.01	-0.72	248,006	$22.07	$21.13	$22.07	$23.50	$9.93			959,100	0.00%	$0.00		
stocknod	dllr	-3.262%	21.35 usd	22.01	-0.7200	248,006	22.07	21.13	22.07	32.47	14.90	43,455,054						
stockpickr	dllr	-3.26%	$21.35 -0.72 | -3.26%	22.01	-0.72	236.48k	22.07	21.13	22.07	23.50	9.93							
stocksmart	dllr	%	$22.36	28.42		39,129	22.73	22.28										
stocktwits	dllr	-3.26%	21.35		-0.72													
streetinsider-com	dllr	3.26%	21.35	$22.01	-0.72	232,023	$22.07	$21.13	$22.07	$32.47	$14.90		18.89				$1.13	
thecramerreport	dllr		22.07	22.48	-0.34	147129	22.48	22.06										
thestree	dllr	-3.26%	$21.35	22.01	-0.72	236476	22.07	21.13	22.07	-23.5	9.93	4.3455054e7		9.7382776e8				
tickerspy	dllr	-3.26%	$21.35	22.01	-0.72	242,957	22.07	21.13	22.07	23.50	9.93		9.0	811.2m	0.00%	$0.00		
tmx-quotemedia	dllr	-3.26%	21.350	22.010	-0.720	248,006	22.070	21.130	22.070	23.500	6.622	43,455,054	19.60	927,765,403			1.13	
updown	dllr	-3.26%	$21.35	$22.01	-$0.72	226,387	$22.07	$21.13	$22.07	$23.50	$9.93	43.45b	19.05	$974m			1.18	
wallstreetsurvivor	dllr	-3.26%	21.35	22.01	-0.72	231,623	22.07	21.13		23.50	9.93		19.60	$959m			-0.13	
yahoo-finance	dllr	3.26%	21.35	22.01	0.72	248,006	22.07	21.13	22.07	23.50	9.93		18.33	783.05m			1.17	
ycharts-com	dllr	-3.26%	21.35		-0.72					23.50	9.93		18.78	783.54m	0.00%		1.14	
zacks	dllr	(-3.26%)	21.35		-0.72	vol.  248,006	22.07	21.13		23.50	9.93		16.39	959.05 m	0.00	0.00	1.35	
advfn	scvl	-4.11	31.06	32.29	-1.33	103024	32.3	31.0										
barchart	scvl	-4.11%	31.06	32.29	-1.33	164,623	32.30	31.00	32.39	34.05	16.24		15.70	$411.55 m			+2.10	
barrons	scvl	4.11%	31.06	32.29	-1.33	102,720	32.30	31.00				13.06 million		$441.13 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-4.106%	31.060	32.290	-1.330	103,024	32.300	31.000		34.05	16.24	13.251mil	15.078	411.567mil			2.060	
boston-com	scvl	-4.106%	31.06 usd	32.29	-1.330	103,024	32.30	31.00	32.39	34.05	16.24	13,250,713						
bostonmerchant	scvl	-4.106%	31.06 usd	32.29	-1.330	103,024	32.30	31.00	32.39	34.05	16.24	13,250,713						
business-insider	scvl	-4.106%	31.06 usd	32.29	-1.330	103,024	32.30	31.00	32.39	34.05	16.24	13,250,713						
chron	scvl	-4.106%	31.06 usd	32.29	-1.330	103,024	32.30	31.00	32.39	34.05	16.24	13,250,713						
cio-com	scvl	-4.11%	31.06 usd	32.29	-1.330	103,024	32.30	31.00	32.39	34.05	16.24	13,250,713	14.86	412m				
cnn-money	scvl	-4.11%	31.06	32.30	-1.33	102,720	32.30	31.00	32.39				14.9	$411.6m				
easystockalterts	scvl	-4.12%	31.06	32.29	-1.33	103024	32.30	31.00	32.39	34.05	16.24		14.86				2.09	
eresearch-fidelity-com	scvl	-4.11%	31.0600	32.2900	-1.3300	+49.06%	32.3000	31.0000	32.3900	34.0500	16.2400	13,251,000	5.90	$429.20m				
finance-abc7-com	scvl	-4.106%	31.06 usd	32.29	-1.330	102,720	32.30	31.00	32.39	34.05	16.24	13,250,713						
finance-abc7chicago-com	scvl	-4.106%	31.06 usd	32.29	-1.330	102,720	32.30	31.00	32.39	34.05	16.24	13,250,713						
financial-content	scvl	-4.106%	31.06 usd	32.29	-1.330	102,720	32.30	31.00	32.39	34.05	16.24	13,250,713						
finapps-forbes-com	scvl	-4.1%	$31.06	32.29	-1.33	102,720	32.30	31.00	32.39	34.05	16.24	13 mil	14.8	412 mil	0.0	0.00	2.10	
finviz	scvl	-4.11%	31.06			102,720			32.39	-8.78%	91.26%	13.25m	14.79	411.54m			2.10	
fool	scvl	-4.11%	$31.06	$32.29	-1.33	101,320	$32.30	$31.00	$32.39	$34.05	$16.24		15.50	$411.57m				
foxbusiness	scvl		$31.06		-1.33	103,024			$32.39									
google-finance	scvl	(-4.11%)	31.06	32.29	-1.33	102,720.00	32.30	31.00		34.05	16.24	13.25m	14.77	411.57m			2.10	
howthemarketworks	scvl	-4.106%	31.06	32.29	-1.33	101,220	32.3	31	32.39									
hpcwire	scvl	-4.106%	31.06 usd	32.29	-1.330	103,024	32.30	31.00	32.39	34.05	16.24	13,250,713						
insidestocks	scvl	-4.11%	31.06	32.29	-1.33	102700	32.30	31.00					price earnings ratio: 15.08					
investopedia	scvl	-4.11 %	$31.06	32.29	-1.33				32.39									
investorguide	scvl	-4.11%	31.06	32.29	-1.33		32.30	31.00		34.05	16.24		15.53	411.5m			2.085	
marketintellisearch	scvl	-4.11 %	$31.06	$32.29	-1.33	108.30k	$32.30	$31.00	$32.39			13.25m	15.42	0.43b	0.0 %		2.10	
marketwatch	scvl	-4.11%	$31.06	open: 32.29	-1.33	3,299	$32.30	$31.00	$32.39	$34.05	$16.24		14.90	$441.13m			2.08	
minyanville	scvl	-4.106%	31.06 usd	32.29	-1.330	102,720	32.30	31.00	32.39	34.05	16.24	13,250,713						
msn-money	scvl	-4.11%	31.06	32.29	-1.33	102,720	32.30	31.00	32.39	34.05	16.24	13.25 mil	14.93	429.19 mil			2.10	
nasdaq-com	scvl	4.11%	$ 31.06	$ 32.29	1.33	102,720	$ 32.30	$ 31	$ 32.39	$ 34.05	$ 16.24	13,248,000	14.79	$ 411,482,880			$ 2.10	
optimum	scvl	-4.11%	31.06 ( 4:30 pm edt)	32.29	-1.33	102,720	32.30	31.00	32.39	34.05	16.24	13.25m	14.9	411.6m			2.09	
paidcontent	scvl	-4.106%	31.06 usd	32.29	-1.330	102,720	32.30	31.00	32.39	34.05	16.24	13,250,713						
pc-quote	scvl	-4.11%	31.06	32.29	-1.33	103,024	32.3	31.0	32.39	34.05	16.24	13,797,080	15.54808	428,537,000				
personal-wealth-biz	scvl	-4.11%	31.06	32.29	-1.33	103,024	32.30	31.00	32.39	34.05	16.24		15.53			0.00	2.085	
predictwallstreet	scvl	-4.11%	31.06		-1.33	102,720												
raymond-james	scvl	-4.11	31.06	32.29	-1.33	102,720	32.30	31.00	31.06	34.05	16.24		14.51				2.14	
renewable-energy-world	scvl	-4.106%	31.06 usd	32.29	-1.330	102,720	32.30	31.00	32.39	34.05	16.24	13,250,713						
screamingmedia	scvl																	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	-4.11%	last trade: 31.06		change: -1.330								p/e ratio: 15.53					
smartmoney	scvl	(-4.11%)	31.06	$32.29	-1.33	102,720	$32.30	$31.00	$32.39	$34.05	$16.24			429,200	0.00%	$0.00		
stocknod	scvl	-4.106%	31.06 usd	32.29	-1.330	102,720	32.30	31.00	32.39	34.05	16.24	13,250,713						
stockpickr	scvl	-4.11%	$31.06 -1.33 | -4.11%	32.29	-1.33	102.72k	32.30	31.00	32.39	34.05	16.24							
stocksmart	scvl	%	$26.525	26.89		6,020	27.24	26.52										
stocktwits	scvl	-4.04%	31.08		-1.31													
streetinsider-com	scvl	4.11%	31.06	$32.29	-1.33	102,720	$32.30	$31.00	$32.39	$34.05	$16.24		14.86				$2.09	
thecramerreport	scvl		32.39	32.29	+0.05	55338	32.66	32.29										
thestree	scvl	-4.11%	$31.06	32.29	-1.33	102720	32.3	31.0	32.39	-34.05	16.24	1.3250713e7		4.28528058e8				
tickerspy	scvl	-4.11%	$31.06	32.29	-1.33	102,720	32.30	31.00	32.39	34.05	16.24		15.6	429.0m	0.00%	$0.00		
tmx-quotemedia	scvl	-4.11%	31.060	32.290	-1.330	103,024	32.300	31.000	32.390	34.050	16.240	13,250,713	15.50	411,567,146			2.09	
updown	scvl	-4.11%	$31.06	$32.29	-$1.33	99,725	$32.30	$31.00	$32.39	$34.05	$16.24	13.25b	15.02	$429m				
wallstreetsurvivor	scvl	-4.11%	31.06	32.29	-1.33	101,220	32.30	31.00		34.05	16.24		15.50	$429m			2.05	
yahoo-finance	scvl	4.11%	31.06	32.29	1.33	102,720	32.30	31.00	32.39	34.05	16.24		14.90	411.54m			2.09	
ycharts-com	scvl	-4.04%	31.08		-1.31					34.05	16.24		14.94	411.81m	0.00%		2.08	
zacks	scvl	(-4.11%)	31.06		-1.33	vol.  102,720	32.30	31.00		34.05	16.24		15.72	429.20 m	0.00	0.00	2.06	
advfn	dvn	-1.43	81.61	82.21	-1.18	1948527	82.7	81.37										
barchart	dvn	-1.43%	81.61	82.21	-1.18	1,948,527	82.70	81.37	82.79	93.36	58.56		14.24	$34.85 b	0.81%	$0.68	+8.63	
barrons	dvn	1.43%	81.61	82.21	-1.18	1.941m	82.70	81.37				441.32 million		$35.68 billion	0.83%	$0.17		
bloomberg	dvn	-1.425%	81.610	82.210	-1.180	1,948,527	82.700	81.370		93.56	59.07	423.000mil	15.254	34,521.030mil	0.796	0.170 regular cash	5.350	
boston-com	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,527	82.70	81.37	82.79	93.56	59.07	423,000,000						
bostonmerchant	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,527	82.70	81.37	82.79	93.56	59.07	423,000,000						
business-insider	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,527	82.70	81.37	82.79	93.56	59.07	423,000,000						
chron	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,527	82.70	81.37	82.79	93.56	59.07	423,000,000						
cio-com	dvn	-1.43%	81.61 usd	82.21	-1.180	1,948,527	82.70	81.37	82.79	93.56	59.07	423,000,000	21.53	35b	0.8	0.68		
cnn-money	dvn	-1.43%	81.61	82.12	-1.18	1,948,227	82.70	81.37	82.79				21.5	$34.5b	0.83%			
easystockalterts	dvn	-1.44%	81.61	82.21	-1.18	1948227	82.70	81.37	82.79	93.56	59.07		21.53				3.79	
eresearch-fidelity-com	dvn	-1.43%	81.6100	82.2100	-1.1800	+28.70%	82.7000	81.3700	82.7900	93.5550	59.0700	423,000,000	1.98	$35.02b	$0.170000	09/30/11		
finance-abc7-com	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
financial-content	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	-1.4%	$81.61	82.21	-1.18	1,948,227	82.70	81.37	82.79	93.55	59.07	423 mil	9.5	35 bil	0.8	0.68	8.63	
finviz	dvn	-1.43%	81.61			1,948,227			82.79	-12.58%	39.37%	423.00m	22.02	35.02b		0.68	3.76	
fool	dvn	-1.43%	$81.61	$82.21	-1.18	1,948,067	$82.70	$81.37	$82.79	$93.56	$59.07		9.70	$34.52b	0.90%	0.68		
foxbusiness	dvn		$81.61		-1.18	1,950,027			$82.79									
google-finance	dvn	(-1.43%)	81.61	82.21	-1.18	1.95m	82.70	81.37		93.56	59.07	423.00m	21.70	34.52b	0.83	0.17	3.76	
howthemarketworks	dvn	-1.425%	81.61	82.21	-1.18	1,940,660	82.7	81.37	82.79									
hpcwire	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
insidestocks	dvn	-1.43%	81.61	82.21	-1.18	1941220	82.70	81.37					price earnings ratio: 14.81					
investopedia	dvn	-1.43 %	$81.61	82.21	-1.18				82.79									
investorguide	dvn	-1.43%	81.61	82.22	-1.18		82.70	81.37		93.56	59.07		9.50	34.521b			8.715	
marketintellisearch	dvn	-1.43 %	$81.61	$82.22	-1.18	2035.50k	$82.70	$81.37	$82.79			423.00m	22.02	35.02b	0.82 %		3.76	
marketwatch	dvn	-1.43%	$81.59	open: 82.21	-1.18	11,440	$82.70	$81.37	$82.79	$93.56	$59.07		21.10	$35.68b	0.83%	0.17	3.87	
minyanville	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
msn-money	dvn	-1.43%	81.61	82.21	-1.18	1.95 mil	82.70	81.37	82.79	93.56	59.07	423.00 mil	21.42	35.02 bil	0.82%	0.68	8.47	
nasdaq-com	dvn	1.43%	$ 81.61		1.18	1,948,227	$ 82.70	$ 81.37	$ 82.79	$ 93.555	$ 59.07	423,000,000	9.46	$ 34,521,030,000	0.82 %	$0.680000	$ 8.63	
optimum	dvn	-1.43%	81.61 ( 4:15 pm edt)	82.21	-1.18	1,948,067	82.70	81.37	82.79	93.56	59.07	423.00m	21.5	34.5b	0.83	0.68	3.79	
paidcontent	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
pc-quote	dvn	-1.43%	81.61	82.21	-1.18	1,948,527	82.7	81.37	82.79	93.56	59.07	434,143,855	21.98425	35,430,480,000		0.17		
personal-wealth-biz	dvn	-1.43%	81.61	82.22	-1.18	1,950,027	82.70	81.37	82.79	93.56	59.07		9.50		0.79	0.65	8.715	
predictwallstreet	dvn	-1.43%	81.61		-1.18	1,948,227												
raymond-james	dvn	-1.43	81.61	82.21	-1.18	1,948,227	82.70	81.37	81.61	93.56	59.07		21.53				3.79	
renewable-energy-world	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
screamingmedia	dvn																	
scroli	dvn	-1.43%	dvn 81.61	82.21	-1.18	1,605,663	82.70	81.37	82.79	93.56	59.07		21.70				3.76	
simple-stock-quotes	dvn	-1.43%	last trade: 81.61		change: -1.180								p/e ratio: 9.5					
smartmoney	dvn	(-1.43%)	81.61	$82.21	-1.18	1,948,227	$82.70	$81.37	$82.79	$93.56	$59.07			35,020,200	0.82%	$0.17		
stocknod	dvn	-1.425%	81.61 usd	82.21	-1.180	1,948,227	82.70	81.37	82.79	93.56	59.07	423,000,000						
stockpickr	dvn	-1.43%	$81.61 -1.18 | -1.43%	82.21	-1.18	1.95m	82.70	81.37	82.79	93.56	59.07							
stocksmart	dvn	%	$82.71	78.12		460,329	84.26	82.36										
stocktwits	dvn	-1.39%	81.64		-1.15													
streetinsider-com	dvn	1.43%	81.61	$82.21	-1.18	1,948,227	$82.70	$81.37	$82.79	$93.56	$59.07		21.53				$3.79	
thecramerreport	dvn		82.79	83.61	-0.97	2643302	84.06	82.55										
thestree	dvn	-1.43%	$81.61	82.21	-1.18	1948227	82.7	81.37	82.79	-93.56	59.07	4.23e8		3.543048e10				
tickerspy	dvn	-1.43%	$81.61	82.21	-1.18	1,948,227	82.70	81.37	82.79	93.56	59.07		21.7	35.1b	0.82%	$0.17		
tmx-quotemedia	dvn	-1.43%	81.610	82.210	-1.180	1,950,027	82.700	81.370	82.790	93.555	59.070	423,000,000	9.60	34,521,030,000	0.821	0.170 usd	8.66	
updown	dvn	-1.43%	$81.61	$82.21	-$1.18	1,935,447	$82.70	$81.37	$82.79	$93.56	$59.07	423.00b	9.55	$35.43b			8.77	
wallstreetsurvivor	dvn	-1.43%	81.61	82.21	-1.18	1,940,660	82.70	81.37		93.56	59.07		9.60	$35b	0.80%	0.64 -	10.31	
yahoo-finance	dvn	1.43%	81.61	82.22	1.18	1,948,227	82.70	81.37	82.79	93.56	59.07		9.36	34.52b	0.80%	0.68	8.72	
ycharts-com	dvn	-1.39%	81.64		-1.15					93.56	59.07		9.47	34.86b	0.81%		8.62	
zacks	dvn	(-1.43%)	81.61		-1.18	vol.  1,948,527	82.70	81.37		93.56	59.07		14.08	35.02 b	0.82	0.68	5.88	
advfn	mu	-5.41	7.43	7.8	-0.425	45032071	7.8	7.38										
barchart	mu	-5.47%	7.43	7.80	-0.43	44,369,273	7.80	7.38	7.86	11.95	6.36		11.11	$7.44 b			+0.61	
barrons	mu	5.41%	7.43	7.80	-0.425	44.174m	7.80	7.38				1.05 billion		$8.12 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-5.538%	7.420	7.800	-0.435	44,370,286	7.800	7.380		11.95	6.36	1,003.981mil	13.759	7,459.578mil			0.540	
boston-com	mu	-5.411%	7.430 usd	7.800	-0.4250	45,003,202	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
bostonmerchant	mu	-5.411%	7.430 usd	7.800	-0.4250	45,003,202	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
business-insider	mu	-5.411%	7.430 usd	7.800	-0.4250	45,003,202	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
chron	mu	-5.411%	7.430 usd	7.800	-0.4250	45,002,902	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
cio-com	mu	-5.41%	7.430 usd	7.800	-0.4250	45,003,202	7.800	7.380	7.855	11.95	6.360	1,003,980,834	12.59	7b				
cnn-money	mu	-5.41%	7.43	7.80	-0.425	44,993,281	7.80	7.38	7.86				12.6	$7.5b				
easystockalterts	mu	-5.51%	7.43	7.80	-0.43	44981782	7.80	7.38	7.86	11.95	6.36		12.59				0.59	
eresearch-fidelity-com	mu	-5.41%	7.4300	7.8000	-0.4250	-7.70%	7.8000	7.3800	7.8550	11.9500	6.3600	1,003,981,000	2.10	$7.89b				
finance-abc7-com	mu	-5.411%	7.430 usd	7.800	-0.4250	44,999,302	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
finance-abc7chicago-com	mu	-5.411%	7.430 usd	7.800	-0.4250	44,999,302	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
financial-content	mu	-5.411%	7.430 usd	7.800	-0.4250	44,999,302	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
finapps-forbes-com	mu	-5.4%	$7.43	7.80	-0.43	45,028,171	7.80	7.38	7.86	11.95	6.36	1 bil	12.2	7 bil	0.0	0.00	0.61	
finviz	mu	-5.47%	7.43			45,026,972			7.86	-37.82%	16.82%	1.00b	12.68	7.89b			0.62	
fool	mu	-5.54%	$7.42	$7.80	-0.44	43,529,536	$7.80	$7.38	$7.86	$11.95	$6.36		13.40	$7.45b				
foxbusiness	mu		$7.43		-0.42	45,284,119			$7.86									
google-finance	mu	(-5.41%)	7.43	7.80	-0.43	45.03m	7.80	7.38		11.95	6.36	1.00b	12.06	7.46b			0.62	
howthemarketworks	mu	-5.411%	7.43	7.8	-0.425	45,002,902	7.8	7.38	7.855									
hpcwire	mu	-5.411%	7.430 usd	7.800	-0.4250	45,003,202	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
insidestocks	mu	-5.47%	7.43	7.80	-0.43	42994582	7.80	7.38					price earnings ratio: 12.18					
investopedia	mu	-5.60 %	$7.42	7.80	-0.44				7.86									
investorguide	mu	-5.41%	7.43	7.76	-0.425		7.80	7.38		11.95	6.36		12.43	7.460b			0.632	
marketintellisearch	mu	-5.85 %	$7.40	$7.76	-0.46	44494.10k	$7.80	$7.38	$7.86			1003.98m	12.68	7.89b	0.0 %		0.62	
marketwatch	mu	-5.41%	$7.43	open: 7.80	-0.43	1.11m	$7.80	$7.38	$7.86	$11.95	$6.36		11.91	$8.12b			0.62	
minyanville	mu	-5.411%	7.430 usd	7.800	-0.4250	45,000,002	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
msn-money	mu	-5.41%	7.43	7.80	-0.43	45.03 mil	7.80	7.38	7.86	11.95	6.36	1.00 bil	12.38	7.89 bil			0.62	
nasdaq-com	mu	5.41%	$ 7.43	$ 7.76	0.425	45,028,871	$ 7.80	$ 7.38	$ 7.855	$ 11.95	$ 6.36	1,001,471,000	12.18	$ 7,440,929,530			$ 0.61	
optimum	mu	-5.41%	7.43 ( 4:00 pm edt)	7.80	-0.42	44,970,782	7.80	7.38	7.86	11.95	6.36	1.00b	12.6	7.5b			0.59	
paidcontent	mu	-5.411%	7.430 usd	7.800	-0.4250	45,000,002	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
pc-quote	mu	-5.47%	7.43	7.8	-0.43	45,285,275	7.8	7.38	7.855	11.95	6.36	1,066,138,627	13.15	7,921,410,000				
personal-wealth-biz	mu	-5.41%	7.43	7.76	-0.425	45,284,120	7.80	7.38	7.855	11.95	6.36		12.43			0.00	0.632	
predictwallstreet	mu	-5.41%	7.43		-0.43	45,028,871												
raymond-james	mu	-5.41	7.43	7.80	-0.43	45,028,871	7.80	7.38	7.43	11.95	6.36		11.26				0.66	
renewable-energy-world	mu	-5.411%	7.430 usd	7.800	-0.4250	45,000,002	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
screamingmedia	mu																	
scroli	mu	-5.41%	mu 7.43	7.80	-0.43	40,934,769	7.80	7.38	7.86	11.95	6.36		12.06				0.62	
simple-stock-quotes	mu	-5.41%	last trade: 7.43		change: -0.425								p/e ratio: 12.43					
smartmoney	mu	(-5.41%)	7.43	$7.80	-0.42	45,028,871	$7.80	$7.38	$7.86	$11.95	$6.36			7,886,300	0.00%	$0.00		
stocknod	mu	-5.411%	7.430 usd	7.800	-0.4250	45,000,002	7.800	7.380	7.855	11.95	6.360	1,003,980,834						
stockpickr	mu	-5.41%	$7.43 -0.42 | -5.41%	7.80	-0.42	45.03m	7.80	7.38	7.86	11.95	6.36							
stocksmart	mu	%	$9.565	7.91		5,772,935	10.04	9.52										
stocktwits	mu	-5.53%	7.42		-0.43													
streetinsider-com	mu	5.47%	7.43	$7.80	-0.43	44,981,782	$7.80	$7.38	$7.86	$11.95	$6.36		12.59				$0.59	
thecramerreport	mu		7.855	7.85	-0.035	21335050	7.99	7.80										
thestree	mu	-5.41%	$7.43	7.8	-0.42	45028171	7.8	7.38	7.86	-11.95	6.36	1.003980834e9		7.92140878e9				
tickerspy	mu	-5.41%	$7.43	7.80	-0.42	45,028,171	7.80	7.38	7.85	11.95	6.36		13.1	7.8b	0.00%	$0.00		
tmx-quotemedia	mu	-5.41%	7.430	7.800	-0.425	45,284,119	7.800	7.380	7.855	11.950	6.360	1,003,980,834	13.30	7,459,577,597			0.59	
updown	mu	-5.47%	$7.43	$7.76	-$0.43	44,173,742	$7.80	$7.38	$7.86	$11.95	$6.36	1003.98b	12.04	$7.92b				
wallstreetsurvivor	mu	-5.41%	7.43	7.80	-0.43	45,002,902	7.80	7.38		11.95	6.36		13.30	$8b			1.85	
yahoo-finance	mu	5.41%	7.43	7.76	0.43	45,028,871	7.80	7.38	7.86	11.95	6.36		11.76	7.46b			0.63	
ycharts-com	mu	-5.47%	7.42		-0.43					11.95	6.36		12.38	7.44b	0.00%		0.60	
zacks	mu	(-5.47%)	7.43		-0.43	vol.  44,993,281	7.80	7.38		11.95	6.36		11.06	7.87 b	0.00	0.00	.71	
advfn	cern	-1.90	61.85	62.75	-1.2	2133255	62.95	61.45										
barchart	cern	-1.90%	61.85	62.75	-1.20	2,782,514	62.95	61.45	63.05	65.24	36.22		43.80	$10.31 b			+1.46	
barrons	cern	1.90%	61.85	62.75	-1.20	2.128m	62.95	61.45				170.85 million		$10.57 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	-1.903%	61.850	62.750	-1.200	2,133,255	62.950	61.450		65.24	36.22	168.212mil	42.218	10,403.930mil			1.465	
boston-com	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
bostonmerchant	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
business-insider	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
chron	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
cio-com	cern	-1.90%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226	42.07	10b				
cnn-money	cern	-1.90%	61.85	62.75	-1.20	2,127,997	62.95	61.45	63.05				42.1	$10.4b				
easystockalterts	cern	-2.01%	61.79	62.75	-1.26	2074871	62.95	61.45	63.05	125.91	57.81		42.03				1.47	
eresearch-fidelity-com	cern	-1.90%	61.8500	62.7500	-1.2000	+64.24%	62.9500	61.4500	63.0500	65.2400	36.2150	168,212,000	18.94	$10.61b				
finance-abc7-com	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
financial-content	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
finapps-forbes-com	cern	-1.9%	$61.85	62.75	-1.20	2,133,255	62.95	61.45	63.05	65.24	36.21	168 mil	42.2	10 bil	0.0	0.00	1.47	
finviz	cern	-1.90%	61.85			2,131,855			63.05	-5.20%	70.79%	168.21m	42.89	10.61b			1.47	
fool	cern	-1.90%	$61.85	$62.75	-1.20	2,131,955	$62.95	$61.45	$63.05	$65.24	$36.22		43.70	$10.40b				
foxbusiness	cern		$61.85		-1.20	2,133,255			$63.05									
google-finance	cern	(-1.98%)	61.80	62.75	-1.25	2.13m	62.95	61.45		65.24	36.22	168.14m	42.13	10.39b			1.47	
howthemarketworks	cern	-1.903%	61.85	62.75	-1.2	2,131,444	62.95	61.45	63.05									
hpcwire	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
insidestocks	cern	-1.90%	61.85	62.75	-1.20	2722455	62.95	61.45					price earnings ratio: 39.65					
investopedia	cern	-2.11 %	$61.72	62.75	-1.33				63.05									
investorguide	cern	-1.90%	61.85	62.78	-1.20		62.95	61.45		65.24	36.215		42.89	10.404b			1.47	
marketintellisearch	cern	-1.97 %	$61.81	$62.61	-1.24	2115.90k	$62.95	$61.45	$63.05			168.21m	42.89	10.61b	0.0 %		1.47	
marketwatch	cern	-1.98%	$62.13	open: 62.75	-1.25	9,337	$62.95	$61.45	$63.05	$65.24	$36.22		42.45	$10.57b			1.46	
minyanville	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
msn-money	cern	-1.90%	61.85	62.75	-1.20	2.13 mil	62.95	61.45	63.05	65.24	36.22	168.21 mil	42.07	10.61 bil			1.47	
nasdaq-com	cern	1.9%	$ 61.85	$ 62.61	1.20	2,133,255	$ 62.95	$ 61.45	$ 63.05	$ 65.24	$ 36.215	168,212,000	42.22	$ 10,403,912,200			$ 1.46	
optimum	cern	-2.00%	61.79 ( 4:00 pm edt)	62.75	-1.26	2,074,871	62.95	61.45	63.05	125.91	57.81	168.21m	42.0	10.4b			1.47	
paidcontent	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
pc-quote	cern	-1.90%	61.85	62.75	-1.20	2,137,319	62.95	61.45	63.05	65.07	36.22	175,131,706	43.65306	10,831,896,000				
personal-wealth-biz	cern	-1.90%	61.85	62.78	-1.20	2,133,155	62.95	61.45	63.05	65.24	36.215		42.89			0.00	1.47	
predictwallstreet	cern	-1.90%	61.85		-1.20	2,133,255												
raymond-james	cern	-1.90	61.85	62.75	-1.20	2,133,255	62.95	61.45	61.85	65.24	36.22		20.41				3.03	
renewable-energy-world	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
screamingmedia	cern																	
scroli	cern	-1.98%	cern 61.80	62.75	-1.25	1,915,010	62.95	61.45	63.05	65.24	36.22		42.13				1.47	
simple-stock-quotes	cern	-1.90%	last trade: 61.85		change: -1.200								p/e ratio: 42.89					
smartmoney	cern	(-1.90%)	61.85	$62.75	-1.20	2,133,255	$62.95	$61.45	$63.05	$65.24	$36.22			5,302,900	0.00%	$0.00		
stocknod	cern	-1.903%	61.85 usd	62.75	-1.200	2,131,444	62.95	61.45	63.05	125.91	57.81	168,212,226						
stockpickr	cern	-1.90%	$61.85 -1.20 | -1.90%	62.74	-1.20	2.13m	62.95	61.45	63.05	65.24	36.22							
stocksmart	cern	%	$119.19	95.6		88,122	124.8	119.18										
stocktwits	cern	-1.94%	61.83		-1.22													
streetinsider-com	cern	2%	61.79	$62.75	-1.26	2,074,871	$62.95	$61.45	$63.05	$125.91	$57.81		42.03				$1.47	
thecramerreport	cern		63.05	64.01	-1.12	786381	65.24	62.96										
thestree	cern	-1.9%	$61.85	62.74	-1.2	2127997	62.95	61.45	63.05	-65.24	36.22	1.68212226e8		5.397089271e9				
tickerspy	cern	-1.90%	$61.85	62.75	-1.20	2,131,955	62.95	61.45	63.05	65.24	36.22		42.9	10.6b	0.00%	$0.00		
tmx-quotemedia	cern	-1.90%	61.850	62.750	-1.200	2,133,255	62.950	61.450	63.050	65.240	18.108	168,212,226	42.90	10,403,926,178			1.47	
updown	cern	-1.90%	$61.85	$62.61	-$1.20	2,127,896	$62.95	$61.45	$63.05	$65.24	$36.22	168.21b	42.28	$10.79b				
wallstreetsurvivor	cern	-1.90%	61.85	62.75	-1.20	2,131,444	62.95	61.45		65.07	36.22		42.90	$5b			1.39	
yahoo-finance	cern	1.90%	61.85	62.78	1.20	2,133,155	62.95	61.45	63.05	65.24	36.22		42.07	10.40b			1.47	
ycharts-com	cern	-1.93%	61.83		-1.22					117.10	36.22		42.06	10.31b	0.00%		1.47	
zacks	cern	(-1.90%)	61.85		-1.20	vol.  2,133,255	62.95	61.45		65.24	36.22		43.04	10.64 b	0.00	0.00	1.47	
advfn	cree	-4.72	31.06	32.43	-1.54	2380347	32.44	31.0										
barchart	cree	-4.72%	31.06	32.43	-1.54	3,637,396	32.44	31.00	32.60	74.87	30.17		19.44	$3.40 b			+1.63	
barrons	cree	4.72%	31.06	32.43	-1.54	2.379m	32.44	31.00				104.70 million		$3.70 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	-4.724%	31.060	32.430	-1.540	2,380,347	32.440	31.000		75.99	30.17	109.474mil	19.055	3,400.276mil			1.630	
boston-com	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
bostonmerchant	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
business-insider	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
chron	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
cio-com	cree	-4.72%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435	19.06	3b				
cnn-money	cree	-4.72%	31.06	32.43	-1.54	2,379,204	32.44	31.00	32.60				19.1	$3.4b				
easystockalterts	cree	-4.75%	31.06	32.43	-1.54	2380347	32.44	31.00	32.60	76.14	30.17		19.06				1.63	
eresearch-fidelity-com	cree	-4.72%	31.0600	32.4300	-1.5400	-56.90%	32.4400	31.0000	32.6000	75.9900	30.1700	109,474,000	3.64	$3.57b				
finance-abc7-com	cree	-4.724%	31.06 usd	32.43	-1.540	2,379,847	32.44	31.00	32.60	76.14	30.17	109,474,435						
finance-abc7chicago-com	cree	-4.724%	31.06 usd	32.43	-1.540	2,379,847	32.44	31.00	32.60	76.14	30.17	109,474,435						
financial-content	cree	-4.724%	31.06 usd	32.43	-1.540	2,379,847	32.44	31.00	32.60	76.14	30.17	109,474,435						
finapps-forbes-com	cree	-4.7%	$31.06	32.43	-1.54	2,379,847	32.44	31.00	32.60	75.99	30.17	109 mil	19.1	3 bil	0.0	0.00	1.63	
finviz	cree	-4.72%	31.06			2,379,604			32.60	-59.13%	2.95%	109.47m	18.94	3.40b			1.64	
fool	cree	-4.72%	$31.06	$32.43	-1.54	2,379,204	$32.44	$31.00	$32.60	$75.99	$30.17		20.20	$3.40b				
foxbusiness	cree		$31.06		-1.54	2,384,561			$32.60									
google-finance	cree	(-4.72%)	31.06	32.43	-1.54	2.38m	32.44	31.00		75.99	30.17	109.47m	18.92	3.40b			1.64	
howthemarketworks	cree	-4.724%	31.06	32.43	-1.54	2,372,499	32.44	31	32.6									
hpcwire	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
insidestocks	cree	-4.72%	31.06	32.43	-1.54	2384561	32.44	31.00					price earnings ratio: 15.77					
investopedia	cree	-4.72 %	$31.06	32.43	-1.54				32.60									
investorguide	cree	-4.72%	31.06	32.44	-1.54		32.44	31.00		75.99	30.17		20.10	3.384b			1.622	
marketintellisearch	cree	-4.63 %	$31.09	$32.44	-1.51	2344.50k	$32.44	$31.00	$32.60			109.47m	19.88	3.57b	0.0 %		1.64	
marketwatch	cree	-4.72%	$31.07	open: 32.43	-1.54	19,319	$32.44	$31.00	$32.60	$74.87	$30.17		19.09	$3.70b			1.63	
minyanville	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
msn-money	cree	-4.72%	31.06	32.43	-1.54	2.38 mil	32.44	31.00	32.60	75.99	30.17	109.47 mil	19.06	3.57 bil			1.64	
nasdaq-com	cree	4.72%	$ 31.06	$ 32.44	1.54	2,380,347	$ 32.44	$ 31	$ 32.60	$ 75.99	$ 30.17	109,474,000	19.06	$ 3,400,262,440			$ 1.63	
optimum	cree	-4.72%	31.06 ( 4:30 pm edt)	32.43	-1.54	2,379,847	32.44	31.00	32.60	76.14	30.17	109.47m	19.1	3.4b			1.63	
paidcontent	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
pc-quote	cree	-4.72%	31.06	32.43	-1.54	2,380,347	32.44	31.0	32.6	76.14	30.17	115,783,033	20.15337	3,596,221,000				
personal-wealth-biz	cree	-4.72%	31.06	32.44	-1.54	2,384,561	32.44	31.00	32.60	75.99	30.17		20.10			0.00	1.622	
predictwallstreet	cree	-4.72%	31.38		-1.54	2,380,347												
raymond-james	cree	-4.72	31.06	32.43	-1.54	2,380,347	32.44	31.00	31.06	75.99	30.17		18.71				1.66	
renewable-energy-world	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
screamingmedia	cree																	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	-4.72%	last trade: 31.06		change: -1.540								p/e ratio: 20.1					
smartmoney	cree	(-4.72%)	31.06	$32.43	-1.54	2,380,347	$32.44	$31.00	$32.60	$75.99	$30.17			3,568,900	0.00%	$0.00		
stocknod	cree	-4.724%	31.06 usd	32.43	-1.540	2,380,347	32.44	31.00	32.60	76.14	30.17	109,474,435						
stockpickr	cree	-4.72%	$31.06 -1.54 | -4.72%	32.43	-1.54	2.38m	32.44	31.00	32.60	75.99	30.17							
stocksmart	cree	%	$42.05	66.09		292,886	44.11	42										
stocktwits	cree	-4.69%	31.07		-1.53													
streetinsider-com	cree	4.72%	31.06	$32.43	-1.54	2,380,347	$32.44	$31.00	$32.60	$76.14	$30.17		19.06				$1.63	
thecramerreport	cree		32.60	32.75	-0.25	1456872	33.12	32.46										
thestree	cree	-4.72%	$31.06	32.43	-1.54	2379204	32.44	31.0	32.6	-75.99	30.17	1.09474435e8		3.59623519e9				
tickerspy	cree	-4.72%	$31.06	32.43	-1.54	2,380,347	32.44	31.00	32.60	75.99	30.17		20.0	3.5b	0.00%	$0.00		
tmx-quotemedia	cree	-4.72%	31.060	32.430	-1.540	2,384,561	32.440	31.000	32.600	75.990	30.170	109,474,435	20.00	3,400,275,951			1.63	
updown	cree	-4.72%	$31.06	$32.44	-$1.54	2,360,958	$32.44	$31.00	$32.60	$75.99	$30.17	109.47b	19.78	$3.59b			1.66	
wallstreetsurvivor	cree	-4.72%	31.06	32.43	-1.54	2,372,499	32.44	31.00		74.87	30.17		20.00	$4b			1.45	
yahoo-finance	cree	4.72%	31.06	32.44	1.54	2,380,347	32.44	31.00	32.60	75.99	30.17		19.15	3.38b			1.62	
ycharts-com	cree	-4.69%	31.07		-1.53					76.14	30.17		18.95	3.40b	0.00%		1.64	
zacks	cree	(-4.72%)	31.06		-1.54	vol.  2,380,347	32.44	31.00		76.14	30.17		19.29	3.57 b	0.00	0.00	1.69	
advfn	mw	-4.15	32.57	33.84	-1.41	625291	34.01	32.53										
barchart	mw	-4.15%	32.57	33.84	-1.41	625,291	34.01	32.53	33.98	36.44	17.68		19.51	$1.67 b	1.41%	$0.48	+1.52	
barrons	mw	4.15%	32.57	33.84	-1.41	615,569	34.01	32.53				52.85 million		$1.77 billion	1.47%	$0.12		
bloomberg	mw	-4.149%	32.570	33.840	-1.410	625,291	34.010	32.530		36.44	17.96	51.625mil	18.827	1,681.423mil	1.289	0.120 regular cash	1.730	
boston-com	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
bostonmerchant	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
business-insider	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
chron	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
cio-com	mw	-4.15%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893	21.43	2b	1.4	0.48		
cnn-money	mw	-4.15%	32.57	33.89	-1.41	615,569	34.01	32.54	33.98				21.4	$1.7b	1.47%			
easystockalterts	mw	-4.17%	32.57	33.84	-1.41	625291	34.01	32.53	33.98	36.44	17.96		21.43				1.52	
eresearch-fidelity-com	mw	-4.15%	32.5700	33.8400	-1.4100	+67.22%	34.0100	32.5300	33.9800	36.4400	17.9600	51,625,000	5.72	$1.75b	$0.120000	09/23/11		
finance-abc7-com	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
financial-content	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
finapps-forbes-com	mw	-4.2%	$32.57	33.84	-1.41	625,291	34.01	32.53	33.98	36.44	17.96	52 mil	21.4	2 bil	1.5	0.48	1.52	
finviz	mw	-4.15%	32.57			625,291			33.98	-10.62%	84.28%	51.62m	22.21	1.75b		0.48	1.53	
fool	mw	-4.15%	$32.57	$33.84	-1.41	614,769	$34.01	$32.53	$33.98	$36.44	$17.96		22.30	$1.68b	1.80%	0.48		
foxbusiness	mw		$32.57		-1.41	626,999			$33.98									
google-finance	mw	(-4.15%)	32.57	33.84	-1.41	625,291.00	34.01	32.53		36.44	17.96	51.62m	21.26	1.68b	1.47	0.12	1.53	
howthemarketworks	mw	-4.149%	32.57	33.84	-1.41	615,569	34.01	32.53	33.98									
hpcwire	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
insidestocks	mw	-4.15%	32.57	33.84	-1.41	615769	34.01	32.53					price earnings ratio: 18.72					
investopedia	mw	-4.15 %	$32.57	33.84	-1.41				33.98									
investorguide	mw	-4.15%	32.57	33.84	-1.41		34.01	32.53		36.44	17.96		22.24	1.681b			1.528	
marketintellisearch	mw	-4.15 %	$32.57	$33.84	-1.41	552.90k	$34.01	$32.53	$33.98			51.62m	22.21	1.75b	1.41 %		1.53	
marketwatch	mw	-4.15%	$32.57	open: 33.84	-1.41	15,169	$34.01	$32.53	$33.98	$36.44	$17.96		21.02	$1.77b	1.47%	0.12	1.55	
minyanville	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
msn-money	mw	-4.15%	32.57	33.84	-1.41	625,291	34.01	32.53	33.98	36.44	17.96	51.62 mil	21.29	1.75 bil	1.41%	0.48	1.53	
nasdaq-com	mw	4.15%	$ 32.57		1.41	625,291	$ 34.01	$ 32.53	$ 33.98	$ 36.44	$ 17.96	51,481,000	21.43	$ 1,676,736,170	1.41 %	$0.480000	$ 1.52	
optimum	mw	-4.15%	32.57 ( 4:15 pm edt)	33.84	-1.41	625,291	34.01	32.53	33.98	36.44	17.96	51.62m	21.4	1.7b	1.47	0.48	1.52	
paidcontent	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
pc-quote	mw	-4.15%	32.57	33.84	-1.41	625,291	34.01	32.53	33.98	36.44	17.96	53,812,367	22.18954	1,752,669,000		0.12		
personal-wealth-biz	mw	-4.15%	32.57	33.84	-1.41	626,999	34.01	32.53	33.98	36.44	17.96		22.24		1.24	0.42	1.528	
predictwallstreet	mw	-4.15%	32.57		-1.41	625,291												
raymond-james	mw	-4.15	32.57	33.84	-1.41	625,291	34.01	32.53	32.57	36.44	17.96		21.29				1.53	
renewable-energy-world	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
screamingmedia	mw																	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-4.15%	last trade: 32.57		change: -1.410								p/e ratio: 22.24					
smartmoney	mw	(-4.15%)	32.57	$33.84	-1.41	625,291	$34.01	$32.53	$33.98	$36.44	$17.96			1,754,200	1.41%	$0.12		
stocknod	mw	-4.149%	32.57 usd	33.84	-1.410	625,291	34.01	32.53	33.98	36.44	17.96	51,624,893						
stockpickr	mw	-4.15%	$32.57 -1.41 | -4.15%	33.84	-1.41	625.29k	34.01	32.53	33.98	36.44	17.96							
stocksmart	mw	%	$33.12	25.1		114,351	34.09	32.99										
stocktwits	mw	-4.09%	32.59		-1.39													
streetinsider-com	mw	4.15%	32.57	$33.84	-1.41	625,291	$34.01	$32.53	$33.98	$36.44	$17.96		21.43				$1.52	
thecramerreport	mw		33.98	33.98	+0.03	556299	34.48	33.5417										
thestree	mw	-4.15%	$32.57	33.84	-1.41	625291	34.01	32.53	33.98	-36.44	17.96	5.1624893e7		1.752665117e9				
tickerspy	mw	-4.15%	$32.57	33.84	-1.41	625,291	34.01	32.53	33.98	36.44	17.96		22.2	1.7b	1.41%	$0.12		
tmx-quotemedia	mw	-4.15%	32.570	33.840	-1.410	626,999	34.010	32.530	33.980	36.440	17.960	51,624,893	22.40	1,681,422,765	1.413	0.120 usd	1.52	
updown	mw	-4.15%	$32.57	$33.84	-$1.41	609,522	$34.01	$32.53	$33.98	$36.44	$17.96	51.62b	21.86	$1.75b				
wallstreetsurvivor	mw	-4.15%	32.57	33.84	-1.41	615,569	34.01	32.53		36.44	17.96		22.40	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	4.15%	32.57	33.84	1.41	625,291	34.01	32.53	33.98	36.44	17.96		21.32	1.68b	1.40%	0.48	1.53	
ycharts-com	mw	-4.09%	32.59		-1.39					36.44	17.96		21.30	1.68b	1.46%		1.53	
zacks	mw	(-4.15%)	32.57		-1.41	vol.  625,291	34.01	32.53		36.44	17.96		19.53	1.75 b	1.41	0.48	1.74	
advfn	ihs	-3.11	76.21	77.8	-2.45	393204	78.57	76.06										
barchart	ihs	-3.11%	76.21	77.80	-2.45	393,204	78.57	76.06	78.66	89.87	60.75		33.08	$4.94 b			+2.23	
barrons	ihs	3.11%	76.21	77.80	-2.45	393,204	78.57	76.06				64.72 million		$5.27 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-3.115%	76.210	77.800	-2.450	393,204	78.570	76.060		89.87	60.75	64.875mil	32.021	4,944.110mil			2.380	
boston-com	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
bostonmerchant	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
business-insider	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
chron	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
cio-com	ihs	-3.11%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828	34.33	5b				
cnn-money	ihs	-3.11%	76.21	77.80	-2.45	389,384	78.57	76.06	78.66				34.3	$4.9b				
easystockalterts	ihs	-3.15%	76.21	77.80	-2.45	393204	78.57	76.06	78.66	89.87	60.75		34.33				2.22	
eresearch-fidelity-com	ihs	-3.11%	76.2100	77.8000	-2.4500	+26.04%	78.5700	76.0600	78.6600	89.8700	60.7500	64,875,000	2.72	$5.10b				
finance-abc7-com	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
finance-abc7chicago-com	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
financial-content	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
finapps-forbes-com	ihs	-3.1%	$76.21	77.80	-2.45	393,204	78.57	76.06	78.66	89.87	60.75	65 mil	34.2	5 bil	0.0	0.00	2.23	
finviz	ihs	-3.11%	76.21			393,204			78.66	-15.20%	25.45%	64.87m	35.27	5.10b			2.23	
fool	ihs	-3.11%	$76.21	$77.80	-2.45	393,204	$78.57	$76.06	$78.66	$89.87	$60.75		36.10	$4.94b				
foxbusiness	ihs		$76.21		-2.45	393,404			$78.66									
google-finance	ihs	(-3.11%)	76.21	77.80	-2.45	393,204.00	78.57	76.06		89.87	60.75	64.87m	34.18	4.94b			2.23	
howthemarketworks	ihs	-3.115%	76.21	77.8	-2.45	393,204	78.57	76.06	78.66									
hpcwire	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
insidestocks	ihs	-3.11%	76.21	77.80	-2.45	393204	78.57	76.06					price earnings ratio: 24.19					
investopedia	ihs	-3.11 %	$76.21	77.80	-2.45				78.66									
investorguide	ihs	-3.11%	76.21	77.80	-2.45		78.57	76.06		89.87	60.75		35.27	4.944b			2.23	
marketintellisearch	ihs	-3.11 %	$76.21	$77.80	-2.45	379.50k	$78.57	$76.06	$78.66			64.87m	35.27	5.10b	0.0 %		2.23	
marketwatch	ihs	-3.11%	$76.21	open: 77.80	-2.45	3,820	$78.57	$76.06	$78.66	$89.87	$60.75		34.30	$5.27b			2.22	
minyanville	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
msn-money	ihs	-3.11%	76.21	77.80	-2.45	393,204	78.57	76.06	78.66	89.87	60.75	64.87 mil	34.17	5.1 bil			2.23	
nasdaq-com	ihs	3.11%	$ 76.21		2.45	393,204	$ 78.57	$ 76.06	$ 78.66	$ 89.87	$ 60.75	64,875,000	34.17	$ 4,944,123,750			$ 2.23	
optimum	ihs	-3.11%	76.21 ( 4:15 pm edt)	77.80	-2.45	393,204	78.57	76.06	78.66	89.87	60.75	64.87m	34.3	4.9b			2.22	
paidcontent	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
pc-quote	ihs	-3.11%	76.21	77.8	-2.45	393,404	78.57	76.06	78.66	89.87	60.75	68,143,862	35.89686	5,193,244,000				
personal-wealth-biz	ihs	-3.11%	76.21	77.80	-2.45	393,404	78.57	76.06	78.66	89.87	60.75		35.27			0.00	2.23	
predictwallstreet	ihs	-3.11%	76.21		-2.45	393,204												
raymond-james	ihs	-3.11	76.21	77.80	-2.45	393,204	78.57	76.06	76.21	89.87	60.75		33.87				2.25	
renewable-energy-world	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
screamingmedia	ihs																	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-3.11%	last trade: 76.21		change: -2.450								p/e ratio: 35.27					
smartmoney	ihs	(-3.11%)	76.21	$77.80	-2.45	393,204	$78.57	$76.06	$78.66	$89.87	$60.75			5,103,100	0.00%	$0.00		
stocknod	ihs	-3.115%	76.21 usd	77.80	-2.450	393,204	78.57	76.06	78.66	89.87	60.75	64,874,828						
stockpickr	ihs	-3.11%	$76.21 -2.45 | -3.11%	77.80	-2.45	393.20k	78.57	76.06	78.66	89.87	60.75							
stocksmart	ihs	%	$86.56	80.36		10,932	87.94	86.56										
stocktwits	ihs	-3.12%	76.21		-2.45													
streetinsider-com	ihs	3.11%	76.21	$77.80	-2.45	393,204	$78.57	$76.06	$78.66	$89.87	$60.75		34.33				$2.22	
thecramerreport	ihs		78.66	80.16	-1.39	171094	80.24	78.64										
thestree	ihs	-3.11%	$76.21	77.8	-2.45	393204	78.57	76.06	78.66	-89.87	60.75	6.4874828e7		5.193229981e9				
tickerspy	ihs	-3.11%	$76.21	77.80	-2.45	393,204	78.57	76.06	78.66	89.87	60.75		35.3	5.1b	0.00%	$0.00		
tmx-quotemedia	ihs	-3.11%	76.210	77.800	-2.450	393,404	78.570	76.060	78.660	89.870	60.750	64,874,828	35.40	4,944,110,642			2.22	
updown	ihs	-3.11%	$76.21	$77.80	-$2.45	389,384	$78.57	$76.15	$78.66	$89.87	$60.75	64.87b	35.48	$5.19b				
wallstreetsurvivor	ihs	-3.11%	76.21	77.80	-2.45	393,204	78.57	76.06		89.87	60.75		35.40	$5b			2.18	
yahoo-finance	ihs	3.11%	76.21	77.80	2.45	393,204	78.57	76.06	78.66	89.87	60.75		34.17	4.94b			2.23	
ycharts-com	ihs	-3.11%	76.21		-2.45					89.87	60.75		34.33	4.94b	0.00%		2.22	
zacks	ihs	(-3.11%)	76.21		-2.45	vol.  393,204	78.57	76.06		89.87	60.75		32.5	5.10 b	0.00	0.00	2.42	
advfn	lxp	-4.15	8.54	8.88	-0.37	1669074	8.88	8.49										
barchart	lxp	-4.15%	8.54	8.88	-0.37	1,669,074	8.88	8.49	8.91	9.15	5.31		9.30	$1.25 b	5.1%	$0.46	-0.40	
barrons	lxp	4.15%	8.54	8.88	-0.37	1.669m	8.88	8.49				130.99 million		$1.50 billion	5.39%	$0.12		
bloomberg	lxp	-4.153%	8.540	8.880	-0.370	1,669,074	8.880	8.490		10.14	6.10	147.330mil		1,258.201mil	5.238	0.115 regular cash	-0.260	
boston-com	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312						
bostonmerchant	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312						
business-insider	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312						
chron	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312						
cio-com	lxp	-4.15%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312		1b	5	0.46		
cnn-money	lxp	-4.15%today&rsquo;s change	8.54data as of 4:03pm et	8.88	-0.37	1,667,143	8.88	8.49	8.91				nm	$1.3b	5.39%			
easystockalterts	lxp	-4.17%	8.54	8.88	-0.37	1668874	8.88	8.49	8.91	10.14	6.05						-0.16	
eresearch-fidelity-com	lxp	-4.15%	8.5400	8.8800	-0.3700	+43.25%	8.8800	8.4900	8.9100	10.1400	6.1000	157,330,000	7.41	$1.40b	$0.115000	07/15/11		
finance-abc7-com	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,668,874	8.880	8.490	8.910	10.14	6.050	147,330,312						
finance-abc7chicago-com	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,668,874	8.880	8.490	8.910	10.14	6.050	147,330,312						
financial-content	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,668,874	8.880	8.490	8.910	10.14	6.050	147,330,312						
finapps-forbes-com	lxp	-4.2%	$8.54	8.88	-0.37	1,669,074	8.88	8.49	8.91	10.14	6.10	157 mil		1 bil	5.4	0.46	-0.35	
finviz	lxp	-4.15%	8.54			1,668,445			8.91	-14.73%	47.67%	157.33m		1.40b		0.46	-0.12	
fool	lxp	-4.38%	$8.52	$8.88	-0.39	1,375,653	$8.88	$8.49	$8.91	$10.14	$6.10		0.00	$1.26b	6.80%	0.46		
foxbusiness	lxp		$8.54		-0.37	1,685,178			$8.91									
google-finance	lxp	(-4.15%)	8.54	8.88	-0.37	1.67m	8.88	8.49		10.14	6.10	147.33m		1.26b	5.39	0.12	-0.12	
howthemarketworks	lxp	-4.153%	8.54	8.88	-0.37	1,669,074	8.88	8.49	8.91									
hpcwire	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312						
insidestocks	lxp	-4.15%	8.54	8.88	-0.37	1669074	8.88	8.49					price earnings ratio: 8.80					
investopedia	lxp	-4.15 %	$8.54	8.88	-0.37				8.91									
investorguide	lxp	-4.15%	8.54	8.88	-0.37		8.88	8.49		10.14	6.10			1.258b			-0.355	
marketintellisearch	lxp	-4.15 %	$8.54	$8.88	-0.37	1661.10k	$8.88	$8.49	$8.91			157.33m	0.00	1.40b	5.16 %		-0.12	
marketwatch	lxp	-4.15%	$8.54	open: 8.88	-0.37	17,225	$8.88	$8.49	$8.91	$10.14	$6.10			$1.50b	5.39%	0.12		
minyanville	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,668,874	8.880	8.490	8.910	10.14	6.050	147,330,312						
msn-money	lxp	-4.15%	8.54	8.88	-0.37	1.67 mil	8.88	8.49	8.91	10.14	6.10	157.33 mil	-40.67	1.4 bil	5.16%	0.46	-0.35	
nasdaq-com	lxp	4.15%	$ 8.54		0.37	1,667,845	$ 8.88	$ 8.49	$ 8.91	$ 10.14	$ 6.10	147,330,000		$ 1,258,198,200	5.16 %	$0.460000	$ -0.40	
optimum	lxp	-4.15%	8.54 ( 4:03 pm edt)	8.88	-0.37	1,667,645	8.88	8.49	8.91	10.14	6.05	147.33m		1.3b	5.39	0.46	-0.16	
paidcontent	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,668,874	8.880	8.490	8.910	10.14	6.050	147,330,312						
pc-quote	lxp	-4.15%	8.54	8.88	-0.37	1,685,178	8.88	8.49	8.91	10.14	6.05	155,351,030	-42.95238	1,326,698,000		0.115		
personal-wealth-biz	lxp	-4.15%	8.54	8.88	-0.37	1,685,178	8.88	8.49	8.91	10.14	6.10				4.99	0.445	-0.355	
predictwallstreet	lxp	-4.15%	8.54		-0.37	1,669,074												
raymond-james	lxp	-4.15	8.54	8.88	-0.37	1,669,074	8.88	8.49	8.54	10.14	6.10						-0.01	
renewable-energy-world	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312						
screamingmedia	lxp																	
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	-4.15%	last trade: 8.54		change: -0.370													
smartmoney	lxp	(-4.15%)	8.54	$8.88	-0.37	1,669,074	$8.88	$8.49	$8.91	$10.14	$6.10			1,312,700	5.16%	$0.12		
stocknod	lxp	-4.153%	8.540 usd	8.880	-0.3700	1,669,074	8.880	8.490	8.910	10.14	6.050	147,330,312						
stockpickr	lxp	-4.15%	$8.54 -0.37 | -4.15%	8.88	-0.37	1.67m	8.88	8.49	8.91	10.14	6.10							
stocksmart	lxp	%	$9.045	8		82,869	9.48	9.02										
stocktwits	lxp	-4.15%	8.54		-0.37													
streetinsider-com	lxp	4.15%	8.54	$8.88	-0.37	1,668,874	$8.88	$8.49	$8.91	$10.14	$6.05						$-0.16	
thecramerreport	lxp		8.91	9.04	-0.11	465814	9.04	8.88										
thestree	lxp	-4.15%	$8.54	8.88	-0.37	1667845	8.88	8.49	8.91	-10.14	6.1	1.47330312e8		1.328919414e9				
tickerspy	lxp	-4.15%	$8.54	8.88	-0.37	1,667,845	8.88	8.49	8.91	10.14	6.10		-42.4	1.3b	5.16%	$0.12		
tmx-quotemedia	lxp	-4.15%	8.540	8.880	-0.370	1,685,178	8.880	8.490	8.910	10.140	6.100	147,330,312		1,258,200,864	5.163	0.115 usd	-0.39	
updown	lxp	-4.15%	$8.54	$8.88	-$0.37	1,667,143	$8.88	$8.49	$8.91	$10.14	$6.10	147.33b		$1.32b			-0.35	
wallstreetsurvivor	lxp	-4.15%	8.54	8.88	-0.37	1,669,074	8.88	8.49		10.14	6.10			$1b	5.20%	0.42 -	-0.44	
yahoo-finance	lxp	4.15%	8.54	8.88	0.37	1,669,074	8.88	8.49	8.91	10.14	6.10			1.26b	5.00%	0.46	-0.36	
ycharts-com	lxp	-4.15%	8.54		-0.37					10.14	6.05			1.25b	5.32%		-0.38	
zacks	lxp	(-4.15%)	8.54		-0.37	vol.  1,669,410	8.88	8.49		10.14	6.05		9.19	1.31 b	5.16	0.46	.97	
advfn	nc	-1.97	91.02	92.44	-1.83	40560	92.96	90.306										
barchart	nc	-1.97%	91.02	92.44	-1.83	40,560	92.96	90.31	92.85	131.34	73.57		8.54	$763.66 m	2.25%	$2.13	+15.60	
barrons	nc	1.97%	91.02	92.44	-1.83	40,052	92.96	90.306				8.34 million		$801.13 million	2.34%	$0.53		
bloomberg	nc	-1.971%	91.020	92.440	-1.830	40,560	92.960	90.306		132.69	75.21	6.797mil	6.948	758.208mil	2.300	0.532 regular cash	13.100	
boston-com	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
bostonmerchant	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
business-insider	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
chron	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
cio-com	nc	-1.97%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271	5.831	619m	2.2	2.13		
cnn-money	nc	-1.97%	91.02	92.44	-1.83	40,560	92.96	90.31	92.85				5.8	$618.7m	2.34%			
easystockalterts	nc	-1.98%	91.02	92.44	-1.83	40560	92.96	90.31	92.85	132.69	75.21		5.83				15.61	
eresearch-fidelity-com	nc	-1.97%	91.0200	92.4400	-1.8300	-1.12%	92.9600	90.3060	92.8500	132.6900	75.2100	6,797,000	5.62	$631.10m	$0.532500	06/15/11		
finance-abc7-com	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
financial-content	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
finviz	nc	-1.97%	91.02			40,560			92.85	-30.70%	23.72%	8.39m	5.96	779.01m		2.13	15.59	
fool	nc	-1.97%	$91.02	$92.44	-1.83	40,152	$92.96	$90.31	$92.85	$132.69	$75.21		6.10	$763.94m	4.10%	2.13		
foxbusiness	nc		$91.02		-1.83	40,754			$92.85									
google-finance	nc	(-1.97%)	91.02	92.44	-1.83	40,560.00	92.96	90.31		132.69	75.21	8.39m	5.84	763.94m	2.34	0.53	15.59	
howthemarketworks	nc	-1.971%	91.02	92.44	-1.83	40,152	92.96	90.306	92.85									
hpcwire	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
insidestocks	nc	-1.97%	91.02	92.44	-1.83	40152	92.96	90.31										
investopedia	nc	-1.97 %	$91.02	92.44	-1.83				92.85									
investorguide	nc	-1.97%	91.02	92.44	-1.83		92.96	90.306		132.69	75.21		5.94	763.9m			15.63	
marketintellisearch	nc	-1.97 %	$91.02	$92.44	-1.83	25.60k	$92.96	$90.31	$92.85			8.39m	5.96	0.78b	2.29 %		15.59	
marketwatch	nc	-1.97%	$91.02	open: 92.44	-1.83	996	$92.96	$90.31	$92.85	$132.69	$75.21		5.85	$801.13m	2.34%	0.53	15.55	
minyanville	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
msn-money	nc	-1.97%	91.02	92.44	-1.83	40,560	92.96	90.31	92.85	132.69	75.21	8.39 mil	5.83	631.13 mil	2.29%	2.13	15.59	
nasdaq-com	nc	1.97%	$ 91.02		1.83	40,560	$ 92.96	$ 90.306	$ 92.85	$ 132.69	$ 75.21	6,797,000	5.83	$ 618,662,940	2.29 %	$2.130000	$ 15.60	
optimum	nc	-1.97%	91.02 ( 4:15 pm edt)	92.44	-1.83	40,560	92.96	90.31	92.85	132.69	75.21	6.80m	5.8	618.7m	2.34	2.13	15.61	
paidcontent	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
pc-quote	nc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nc	-1.97%	91.02	92.44	-1.83	40,754	92.96	90.306	92.85	132.69	75.21		5.94		2.26	2.102	15.63	
predictwallstreet	nc	-1.97%	91.02		-1.83	40,560												
raymond-james	nc	-1.97	91.02	92.44	-1.83	40,560	92.96	90.31	91.02	132.69	75.21		5.82				15.65	
renewable-energy-world	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
screamingmedia	nc																	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	-1.97%	last trade: 91.02		change: -1.830								p/e ratio: 5.94					
smartmoney	nc	(-1.97%)	91.02	$92.44	-1.83	40,560	$92.96	$90.31	$92.85	$132.69	$75.21			631,100	2.29%	$0.53		
stocknod	nc	-1.971%	91.02 usd	92.44	-1.830	40,560	92.96	90.31	92.85	132.69	75.21	6,797,271						
stockpickr	nc	-1.97%	$91.02 -1.83 | -1.97%	92.44	-1.83	40.56k	92.96	90.31	92.85	132.69	75.21							
stocksmart	nc	%	$94.9	111.76		2,384	97.37	93.64										
stocktwits	nc	-2.06%	90.94		-1.91													
streetinsider-com	nc	1.97%	91.02	$92.44	-1.83	40,560	$92.96	$90.31	$92.85	$132.69	$75.21		5.83				$15.61	
thecramerreport	nc		92.85	94.55	-1.66	20232	94.80	91.84										
thestree	nc	-1.97%	$91.02	92.44	-1.83	40560	92.96	90.31	92.85	-132.69	75.21	8393082.0		6.42410082e8				
tickerspy	nc	-1.97%	$91.02	92.44	-1.83	40,560	92.96	90.31	92.85	132.69	75.21		5.9	779.2m	2.29%	$0.53		
tmx-quotemedia	nc	-1.97%	91.020	92.440	-1.830	40,754	92.960	90.306	92.850	132.690	75.210	8,393,082	5.90	763,938,324	2.294	0.533 usd	15.61	
updown	nc	-1.97%	$91.02	$92.44	-$1.83	39,564	$92.96	$90.31	$92.85	$132.69	$75.21	8.39b	6.03	$793m			15.66	
wallstreetsurvivor	nc	-1.97%	91.02	92.44	-1.83	40,152	92.96	90.31		132.69	75.21		5.90	$631m	2.30%	2.09 -	9.53	
yahoo-finance	nc	1.97%	91.02	92.44	1.83	40,560	92.96	90.31	92.85	132.69	75.21		5.82	763.93m	2.10%	2.13	15.63	
ycharts-com	nc	-2.06%	90.94		-1.91					132.69	75.21		5.83	762.99m	2.35%		15.61	
zacks	nc	(-1.97%)	91.02		-1.83	vol.  40,560	92.96	90.31		132.69	75.21		8.39	779.29 m	2.29	2.13	11.07	
advfn	cmtl	-2.16	27.61	28.17	-0.61	346166	28.21	27.465										
barchart	cmtl	-2.16%	27.61	28.21	-0.61	590,739	28.21	27.46	28.22	31.16	19.50		12.54	$736.91 m	3.53%	$1.00	+2.21	
barrons	cmtl	2.16%	27.61	28.17	-0.61	345,281	28.21	27.465				34.07 million		$744.48 million	3.62%	$0.25		
bloomberg	cmtl	-2.162%	27.610	28.170	-0.610	346,166	28.210	27.465		32.00	20.19	26.040mil	12.842	718.960mil	3.622	0.250 regular cash	2.150	
boston-com	cmtl	-2.162%	27.61 usd	28.17	-0.6100	346,166	28.21	27.46	28.22	32.00	20.19	26,039,841						
bostonmerchant	cmtl	-2.162%	27.61 usd	28.17	-0.6100	346,166	28.21	27.46	28.22	32.00	20.19	26,039,841						
business-insider	cmtl	-2.162%	27.61 usd	28.17	-0.6100	346,166	28.21	27.46	28.22	32.00	20.19	26,039,841						
chron	cmtl	-2.162%	27.61 usd	28.17	-0.6100	346,166	28.21	27.46	28.22	32.00	20.19	26,039,841						
cio-com	cmtl	-2.16%	27.61 usd	28.17	-0.6100	346,166	28.21	27.46	28.22	32.00	20.19	26,039,841	12.49	719m	3.5	1		
cnn-money	cmtl	-2.16%	27.61	28.17	-0.61	345,281	28.21	27.47	28.22				12.5	$719.0m	3.62%			
easystockalterts	cmtl	-2.17%	27.61	28.17	-0.61	346166	28.21	27.47	28.22	32.00	20.19		12.49				2.21	
eresearch-fidelity-com	cmtl	-2.16%	27.6100	28.1700	-0.6100	+27.29%	28.2100	27.4650	28.2200	32.0000	20.1900	26,040,000	6.19	$734.85m	$0.250000	08/19/11		
finance-abc7-com	cmtl	-2.162%	27.61 usd	28.17	-0.6100	345,281	28.21	27.46	28.22	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	-2.162%	27.61 usd	28.17	-0.6100	345,281	28.21	27.46	28.22	32.00	20.19	26,039,841						
financial-content	cmtl	-2.162%	27.61 usd	28.17	-0.6100	345,281	28.21	27.46	28.22	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	-2.2%	$27.61	28.17	-0.61	345,281	28.21	27.47	28.22	32.00	20.19	26 mil	12.5	719 mil	3.6	1.00	2.21	
finviz	cmtl	-2.16%	27.61			345,281			28.22	-11.38%	41.59%	26.04m	12.44	718.96m		1.00	2.22	
fool	cmtl	-2.16%	$27.61	$28.17	-0.61	345,281	$28.21	$27.47	$28.22	$32.00	$20.19		12.80	$718.96m		1.00		
foxbusiness	cmtl		$27.61		-0.61	346,166			$28.22									
google-finance	cmtl	(-2.16%)	27.61	28.17	-0.61	346,166.00	28.21	27.47		32.00	20.19	26.04m	12.45	718.96m	3.62	0.25	2.22	
howthemarketworks	cmtl	-2.162%	27.61	28.17	-0.61	333,234	28.21	27.465	28.22									
hpcwire	cmtl	-2.162%	27.61 usd	28.17	-0.6100	346,166	28.21	27.46	28.22	32.00	20.19	26,039,841						
insidestocks	cmtl	-2.16%	27.61	28.21	-0.61	345200	28.21	27.47					price earnings ratio: 12.49					
investopedia	cmtl	-2.16 %	$27.61	28.17	-0.61				28.22									
investorguide	cmtl	-2.16%	27.61	28.17	-0.61		28.21	27.465		32.00	20.19		12.72	718.9m			2.219	
marketintellisearch	cmtl	-2.06 %	$27.64	$28.17	-0.58	330.40k	$28.21	$27.46	$28.22			26.04m	12.71	0.73b	3.54 %		2.22	
marketwatch	cmtl	-2.16%	$27.61	open: 28.17	-0.61	10,250	$28.21	$27.47	$28.22	$32.00	$20.19		12.27	$744.48m	3.62%	0.25	2.25	
minyanville	cmtl	-2.162%	27.61 usd	28.17	-0.6100	345,281	28.21	27.46	28.22	32.00	20.19	26,039,841						
msn-money	cmtl	-2.16%	27.61	28.17	-0.61	345,281	28.21	27.47	28.22	32.00	20.19	26.04 mil	12.44	734.84 mil	3.54%	1.00	2.22	
optimum	cmtl	-2.16%	27.61 ( 4:30 pm edt)	28.17	-0.61	345,281	28.21	27.46	28.22	32.00	20.19	26.04m	12.5	719.0m	3.62	1.00	2.21	
paidcontent	cmtl	-2.162%	27.61 usd	28.17	-0.6100	345,281	28.21	27.46	28.22	32.00	20.19	26,039,841						
pc-quote	cmtl	-2.16%	27.61	28.17	-0.61	346,166	28.21	27.465	28.22	32.00	20.19	26,737,921	12.77027	738,234,000		0.25		
personal-wealth-biz	cmtl	-2.16%	27.61	28.17	-0.61	346,166	28.21	27.465	28.22	32.00	20.19		12.72		3.54	1.00	2.219	
predictwallstreet	cmtl	-2.16%	27.61		-0.61	345,281												
raymond-james	cmtl	-2.16	27.61	28.17	-0.61	345,281	28.21	27.47	27.61	32.00	20.19		10.91				2.53	
renewable-energy-world	cmtl	-2.162%	27.61 usd	28.17	-0.6100	345,281	28.21	27.46	28.22	32.00	20.19	26,039,841						
screamingmedia	cmtl																	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	-2.16%	last trade: 27.61		change: -0.610								p/e ratio: 12.72					
smartmoney	cmtl	(-2.16%)	27.61	$28.17	-0.61	345,281	$28.21	$27.46	$28.22	$32.00	$20.19			736,100	3.54%	$0.25		
stocknod	cmtl	-2.162%	27.61 usd	28.17	-0.6100	345,281	28.21	27.46	28.22	32.00	20.19	26,039,841						
stockpickr	cmtl	-2.16%	$27.61 -0.61 | -2.16%	28.17	-0.61	345.28k	28.21	27.46	28.22	32.00	20.19							
stocksmart	cmtl	%	$27.36	27.94		27,187	27.86	27.35										
stocktwits	cmtl	-2.16%	27.61		-0.61													
streetinsider-com	cmtl	2.16%	27.61	$28.17	-0.61	345,281	$28.21	$27.47	$28.22	$32.00	$20.19		12.49				$2.21	
thecramerreport	cmtl		28.22	28.32	-0.13	243807	28.46	27.96										
thestree	cmtl	-2.16%	$27.61	28.17	-0.61	345281	28.21	27.46	28.22	-32.0	20.19	2.6039841e7		7.39519304e8				
tickerspy	cmtl	-2.16%	$27.61	28.17	-0.61	345,281	28.21	27.46	28.22	32.00	20.19		12.7	736.1m	3.54%	$0.25		
tmx-quotemedia	cmtl	-2.16%	27.610	28.170	-0.610	346,166	28.210	27.465	28.220	32.000	20.190	26,039,841	12.80	718,960,010	3.622	0.250 usd	2.21	
updown	cmtl	-2.16%	$27.61	$28.17	-$0.61	333,634	$28.21	$27.47	$28.22	$32.00	$20.19	26.04b	11.25	$738m				
wallstreetsurvivor	cmtl	-2.16%	27.61	28.17	-0.61	333,234	28.21	27.47		32.00	20.19		12.80	$736m	3.50%		1.91	
yahoo-finance	cmtl	2.16%	27.61	28.17	0.61	346,166	28.21	27.47	28.22	32.00	20.19		12.44	718.94m	3.50%	1.00	2.22	
ycharts-com	cmtl	-2.16%	27.61		-0.61					32.00	20.19		12.49	736.91m	3.58%		2.21	
zacks	cmtl	(-2.16%)	27.61		-0.61	vol.  346,166	28.21	27.47		32.00	20.19		12.49	734.85 m	3.54	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	-0.34%	2.9500	2.9500	-0.0100	100,029	2.9700	2.9500	2.9600	3.1100	2.6829		0.0000	$355.09 m			-0.1400	
barrons	adpt			2.95		51,129	2.97	2.95				108.83 million		$321.05 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	-0.338%	2.950	2.950	-0.010	51,129	2.970	2.950		3.12	2.68	108.832mil		321.055mil			-0.120	
boston-com	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
bostonmerchant	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
business-insider	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
chron	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
cio-com	adpt	-0.34%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683							
cnn-money	adpt	-0.34%today&rsquo;s change	2.95data as of 3:39pm et	2.95	-0.01	51,129	2.97	2.95	2.96					$321.1m				
easystockalterts	adpt	0.00%	2.71	2.95	+0.00	51129	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	-0.34%	2.9500	2.9500	-0.0100	-4.82%	2.9700	2.9500	2.9600	3.1200	2.6829	108,832,000	6.90	$322.14m				
finance-abc7-com	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
financial-content	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.96			0			2.96	-5.13%	10.45%	120.31m		356.12m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(-0.34%)	2.95	2.95	-0.01	51,129.00	2.97	2.95		3.12	2.68	108.83m		321.05m			-0.23	
howthemarketworks	adpt	-0.338%	2.95	2.95	-0.01	51,129	2.97	2.95	2.96									
hpcwire	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
insidestocks	adpt	-0.34%	2.9500	2.9500	-0.0100	51129	2.9700	2.9500										
investopedia	adpt	-0.34 %	$2.95	2.95	-0.01				2.96									
investorguide	adpt		0.00															
marketintellisearch	adpt	-3.55 %	$7.07	$7.30	-0.26	359.90k	$7.31	$7.02	$7.33			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	-0.34%	$2.95	open: 2.95	-0.01	51,129	$2.97	$2.95	$2.96	$3.10	$2.68			$321.05m				
minyanville	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.34%	$ 2.95		0.01	51,129	$ 2.97	$ 2.95	$ 2.96									
optimum	adpt	-0.34%	2.95 ( 3:39 pm edt)	2.95	-0.01	51,129	2.97	2.95	2.96	3.12	2.68	108.83m		321.1m				
paidcontent	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
pc-quote	adpt	-0.34%	2.95	2.95	-0.01	51,129	2.97	2.95	2.96	3.12	2.68	109,569,831	-10.60714	323,231,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	-0.34%	2.95		-0.01	51,129												
raymond-james	adpt	-0.34	2.95	2.95	-0.01	51,129	2.97	2.95	2.95	3.12	2.68						-0.22	
renewable-energy-world	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
screamingmedia	adpt																	
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(-0.34%)	2.95	$2.95	-0.01	51,129	$2.97	$2.95	$2.96	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	-0.3378%	2.950 usd	2.950	-0.0100	51,129	2.970	2.950	2.960	3.080	2.683	108,832,141						
stockpickr	adpt	-0.34%	$2.95 -0.01 | -0.34%	2.95	-0.01	51.13k	2.97	2.95	2.96	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	$2.95		51,129	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	-0.34%	$2.95	2.95	-0.01	51129	2.97	2.95	2.96	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	-0.34%	$2.95	2.95	-0.01	51,129	2.97	2.95	2.96	3.12	2.68		-10.6	322.1m	0.00%	$0.00		
tmx-quotemedia	adpt	-0.34%	2.950	2.950	-0.010	51,129	2.970	2.950	2.960	3.120	2.683	108,832,141		321,054,816				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.34%	2.95	2.96	0.01	50,607	2.97		2.96	3.12	2.68			321.05m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(-0.34%)	2.95		-0.01	vol.  51,129	2.97	2.95		3.12	2.68			322.14 m	0.00	0.00	-.17	
advfn	dva	-1.81	82.65	83.8	-1.52	592943	83.8	82.54										
barchart	dva	-1.81%	82.65	83.74	-1.52	592,943	83.80	82.54	84.17	89.76	57.25		19.74	$7.93 b			+3.85	
barrons	dva	1.81%	82.65	83.80	-1.52	590,286	83.80	82.54				103.06 million		$8.20 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	-1.806%	82.650	83.800	-1.520	592,943	83.800	82.540		89.76	57.25	95.500mil	19.221	7,893.075mil			4.300	
boston-com	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
bostonmerchant	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
business-insider	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
chron	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
cio-com	dva	-1.81%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000	21.36	8b				
cnn-money	dva	-1.81%	82.65	83.80	-1.52	592,343	83.80	82.54	84.17				21.4	$7.9b				
easystockalterts	dva	-1.81%	82.65	83.80	-1.52	592943	83.80	82.54	84.17	89.76	57.00		21.36				3.87	
eresearch-fidelity-com	dva	-1.81%	82.6500	83.8000	-1.5200	+38.30%	83.8000	82.5400	84.1700	89.7600	57.2500	95,500,000	2.56	$8.04b				
finance-abc7-com	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
finance-abc7chicago-com	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
financial-content	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
finapps-forbes-com	dva	-1.8%	$82.65	83.80	-1.52	592,943	83.80	82.54	84.17	89.76	57.25	95 mil	21.5	8 bil	0.0	0.00	3.85	
finviz	dva	-1.81%	82.65			592,343			84.17	-7.92%	44.37%	95.50m	21.47	7.89b			3.85	
fool	dva	-1.81%	$82.65	$83.80	-1.52	592,343	$83.80	$82.54	$84.17	$89.76	$57.25		22.20	$7.89b				
foxbusiness	dva		$82.65		-1.52	592,943			$84.17									
google-finance	dva	(-1.81%)	82.65	83.80	-1.52	592,943.00	83.80	82.54		89.76	57.25	95.87m	21.49	7.92b			3.85	
howthemarketworks	dva	-1.806%	82.65	83.8	-1.52	590,286	83.8	82.54	84.17									
hpcwire	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
insidestocks	dva	-1.81%	82.65	83.74	-1.52	590486	83.80	82.54					price earnings ratio: 21.36					
investopedia	dva	-1.81 %	$82.65	83.80	-1.52				84.17									
investorguide	dva	-1.81%	82.65	83.80	-1.52		83.80	82.54		89.76	57.25		21.81	7.893b			3.859	
marketintellisearch	dva	-1.81 %	$82.65	$83.80	-1.52	559.60k	$83.80	$82.54	$84.17			95.50m	21.86	8.04b	0.0 %		3.85	
marketwatch	dva	-1.81%	$82.65	open: 83.80	-1.52	3,946	$83.80	$82.54	$84.17	$89.76	$57.25		20.81	$8.20b			3.97	
minyanville	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
msn-money	dva	-1.81%	82.65	83.80	-1.52	592,943	83.80	82.54	84.17	89.76	57.25	95.50 mil	21.41	8.04 bil			3.85	
nasdaq-com	dva	1.81%	$ 82.65		1.52	592,943	$ 83.80	$ 82.54	$ 84.17	$ 89.76	$ 57.25	95,500,000	21.47	$ 7,893,075,000			$ 3.85	
optimum	dva	-1.81%	82.65 ( 4:15 pm edt)	83.80	-1.52	592,943	83.80	82.54	84.17	89.76	57.00	95.50m	21.4	7.9b			3.87	
paidcontent	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
pc-quote	dva	-1.81%	82.65	83.8	-1.52	592,943	83.8	82.54	84.17	89.76	57.00	98,099,819	21.99482	8,107,950,000				
personal-wealth-biz	dva	-1.81%	82.65	83.80	-1.52	592,943	83.80	82.54	84.17	89.76	57.25		21.81			0.00	3.859	
predictwallstreet	dva	-1.81%	82.65		-1.52	592,943												
raymond-james	dva	-1.81	82.65	83.80	-1.52	592,943	83.80	82.54	82.65	89.76	57.25		21.19				3.90	
renewable-energy-world	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
screamingmedia	dva																	
scroli	dva	-1.81%	dva 82.65	83.80	-1.52	507,853	83.80	82.54	84.17	89.76	57.25		21.49				3.85	
simple-stock-quotes	dva	-1.81%	last trade: 82.65		change: -1.520								p/e ratio: 21.81					
smartmoney	dva	(-1.81%)	82.65	$83.80	-1.52	592,943	$83.80	$82.54	$84.17	$89.76	$57.25			8,038,200	0.00%	$0.00		
stocknod	dva	-1.806%	82.65 usd	83.80	-1.520	592,943	83.80	82.54	84.17	89.76	57.00	95,500,000						
stockpickr	dva	-1.81%	$82.65 -1.52 | -1.81%	83.80	-1.52	592.34k	83.80	82.54	84.17	89.76	57.25							
stocksmart	dva	%	$83.92	69.67		71,324	84.3	83.69										
stocktwits	dva	-1.76%	82.69		-1.48													
streetinsider-com	dva	1.81%	82.65	$83.80	-1.52	592,943	$83.80	$82.54	$84.17	$89.76	$57.00		21.36				$3.87	
thecramerreport	dva		84.17	84.47	-0.73	514372	84.84	83.88										
thestree	dva	-1.81%	$82.65	83.8	-1.52	592343	83.8	82.54	84.17	-89.76	57.25	9.55e7		8.10795e9				
tickerspy	dva	-1.81%	$82.65	83.80	-1.52	592,943	83.80	82.54	84.17	89.76	57.25		21.8	8.1b	0.00%	$0.00		
tmx-quotemedia	dva	-1.81%	82.650	83.800	-1.520	592,943	83.800	82.540	84.170	89.760	57.250	95,500,000	21.70	7,893,075,000			3.87	
updown	dva	-1.81%	$82.65	$83.80	-$1.52	588,317	$83.80	$82.54	$84.17	$89.76	$57.25	95.50b	21.67	$8.10b			3.92	
wallstreetsurvivor	dva	-1.81%	82.65	83.80	-1.52	590,286	83.80	82.54		89.76	57.34		21.70	$8b			3.94	
yahoo-finance	dva	1.81%	82.65	83.80	1.52	592,943	83.80	82.54	84.17	89.76	57.25		21.42	7.89b			3.86	
ycharts-com	dva	-1.76%	82.69		-1.48					89.76	57.00		21.42	7.94b	0.00%		3.86	
zacks	dva	(-1.81%)	82.65		-1.52	vol.  592,943	83.80	82.54		89.76	57.00		19.57	8.04 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	3.840	85,904,484						
bostonmerchant	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	85,904,484						
business-insider	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	85,904,484						
chron	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	85,904,484						
cio-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	85,904,484		838m				
cnn-money	zgen																	
easystockalterts	zgen	0.00%	9.76	37.28	+0.00	114125	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	3.840	85,904,484						
finance-abc7chicago-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	85,904,484						
financial-content	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	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	3.840	85,904,484						
insidestocks	zgen																	
investorguide	zgen		0.00															
marketintellisearch	zgen	-4.38 %	$48.45	$50.22	-2.22	1387.10k	$50.54	$48.27	$50.67						%			
marketwatch	zgen																	
minyanville	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	85,904,484						
msn-money	zgen																	
paidcontent	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.840	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	3.840	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	3.840	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	$37.28		114,125	$9.76	$9.76	$9.76	$9.79	$3.70						$-0.04	
thecramerreport	zgen		0.00															
thestree	zgen	0.1%	$9.76	9.74	0.01	254031	9.76	9.74	9.75	-9.79	3.7	8.5904484e7		8.38427764e8				
tickerspy	zgen	0.00%	$9.76	0.00	0.00		0.00	0.00	9.76	9.79	3.70		-244.0		0.00%	$0.00		
tmx-quotemedia	zgen																	
wallstreetsurvivor	zgen	-			-		- -											
ycharts-com	zgen																	
zacks	zgen																	
advfn	idti	-4.66	6.96	7.27	-0.34	2455523	7.27	6.95										
barchart	idti	-4.66%	6.96	7.27	-0.34	2,455,523	7.27	6.95	7.30	8.74	5.01		15.70	$1.05 b			+0.47	
barrons	idti	4.66%	6.96	7.27	-0.34	2.456m	7.27	6.95				155.92 million		$1.12 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-4.658%	6.960	7.270	-0.340	2,455,523	7.270	6.950		8.74	5.01	148.173mil	13.920	1,031.286mil			0.500	
boston-com	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
bostonmerchant	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
business-insider	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
chron	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
cio-com	idti	-4.66%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243	14.81	1b				
cnn-money	idti	-4.66%	6.96	7.27	-0.34	2,411,579	7.27	6.95	7.30				14.8	$1.0b				
easystockalterts	idti	-4.68%	6.96	7.27	-0.34	2455523	7.27	6.95	7.30	8.74	5.01		14.81				0.47	
eresearch-fidelity-com	idti	-4.66%	6.9600	7.2700	-0.3400	+29.66%	7.2700	6.9500	7.3000	8.7400	5.0100	148,173,000	4.83	$1.08b				
finance-abc7-com	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
finance-abc7chicago-com	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
financial-content	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
finapps-forbes-com	idti	-4.7%	$6.96	7.27	-0.34	2,455,523	7.27	6.95	7.30	8.74	5.01	148 mil	14.8	1 bil	0.0	0.00	0.47	
finviz	idti	-4.66%	6.96			2,455,523			7.30	-20.37%	38.92%	148.17m	15.53	1.08b			0.47	
fool	idti	-4.66%	$6.96	$7.27	-0.34	2,455,523	$7.27	$6.95	$7.30	$8.74	$5.01		15.70	$1.03b				
foxbusiness	idti		$6.96		-0.34	2,456,723			$7.30									
google-finance	idti	(-4.66%)	6.96	7.27	-0.34	2.46m	7.27	6.95		8.74	5.01	148.17m	14.82	1.03b			0.47	
howthemarketworks	idti	-4.658%	6.96	7.27	-0.34	2,407,831	7.27	6.95	7.3									
hpcwire	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
insidestocks	idti	-4.66%	6.96	7.27	-0.34	2455923	7.27	6.95					price earnings ratio: 11.41					
investopedia	idti	-4.66 %	$6.96	7.27	-0.34				7.30									
investorguide	idti	-4.66%	6.96	7.23	-0.34		7.27	6.95		8.74	5.01		15.53	1.031b			0.47	
marketintellisearch	idti	-4.66 %	$6.96	$7.23	-0.34	2394.50k	$7.27	$6.95	$7.30			148.17m	15.53	1.08b	0.0 %		0.47	
marketwatch	idti	-4.66%	$7.00	open: 7.27	-0.34	57,379	$7.27	$6.95	$7.30	$8.74	$5.01		14.46	$1.12b			0.48	
minyanville	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
msn-money	idti	-4.66%	6.96	7.27	-0.34	2.46 mil	7.27	6.95	7.30	8.74	5.01	148.17 mil	14.81	1.08 bil			0.47	
nasdaq-com	idti	4.66%	$ 6.96	$ 7.27	0.34	2,455,523	$ 7.27	$ 6.95	$ 7.30	$ 8.74	$ 5.01	150,895,000	14.81	$ 1,050,229,200			$ 0.47	
optimum	idti	-4.66%	6.96 ( 4:00 pm edt)	7.27	-0.34	2,449,423	7.27	6.95	7.30	8.74	5.01	148.17m	14.8	1.0b			0.47	
paidcontent	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
pc-quote	idti	-4.66%	6.96	7.27	-0.34	2,455,823	7.27	6.95	7.3	8.74	5.01	157,114,468	15.70213	1,093,517,000				
personal-wealth-biz	idti	-4.66%	6.96	7.23	-0.34	2,456,723	7.27	6.95	7.30	8.74	5.01		15.53			0.00	0.47	
predictwallstreet	idti	-4.66%	6.96		-0.34	2,455,523												
raymond-james	idti	-4.66	6.96	7.27	-0.34	2,455,523	7.27	6.95	6.96	8.74	5.01		14.81				0.47	
renewable-energy-world	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
screamingmedia	idti																	
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-4.66%	last trade: 6.96		change: -0.340								p/e ratio: 15.53					
smartmoney	idti	(-4.66%)	6.96	$7.27	-0.34	2,455,523	$7.27	$6.95	$7.30	$8.74	$5.01			1,081,700	0.00%	$0.00		
stocknod	idti	-4.658%	6.960 usd	7.270	-0.3400	2,455,523	7.270	6.950	7.300	8.740	5.010	148,173,243						
stockpickr	idti	-4.66%	$6.96 -0.34 | -4.66%	7.27	-0.34	2.46m	7.27	6.95	7.30	8.74	5.01							
stocksmart	idti	%	$7.935	6.73		248,349	8.37	7.925										
stocktwits	idti	-4.66%	6.96		-0.34													
streetinsider-com	idti	4.66%	6.96	$7.27	-0.34	2,455,523	$7.27	$6.95	$7.30	$8.74	$5.01		14.81				$0.47	
thecramerreport	idti		7.30	7.38	-0.08	1069954	7.50	7.29										
thestree	idti	-4.66%	$6.96	7.27	-0.34	2455523	7.27	6.95	7.3	-8.74	5.01	1.48173243e8		1.093518533e9				
tickerspy	idti	-4.66%	$6.96	7.27	-0.34	2,455,523	7.27	6.95	7.30	8.74	5.01		15.5	1.0b	0.00%	$0.00		
tmx-quotemedia	idti	-4.66%	6.960	7.270	-0.340	2,456,723	7.270	6.950	7.300	8.740	5.010	148,173,243	15.50	1,031,285,771			0.47	
updown	idti	-4.66%	$6.96	$7.27	-$0.34	2,398,658	$7.27	$6.95	$7.30	$8.74	$5.01	148.17b	15.70	$1.09b			0.47	
wallstreetsurvivor	idti	-4.66%	6.96	7.27	-0.34	2,407,831	7.27	6.95		8.74	5.01		15.50	$1b			0.47	
yahoo-finance	idti	4.66%	6.96	7.23	0.34	2,455,523	7.27	6.95	7.30	8.74	5.01		14.81	1.03b			0.47	
ycharts-com	idti	-4.66%	6.96		-0.34					8.74	5.01		14.81	1.05b	0.00%		0.47	
zacks	idti	(-4.66%)	6.96		-0.34	vol.  2,455,523	7.27	6.95		8.74	5.01		15.53	1.08 b	0.00	0.00	.47	
advfn	lxu	-9.45	40.04	43.84	-4.18	376424	43.87	39.7										
barchart	lxu	-9.45%	40.04	43.84	-4.18	376,424	43.87	39.70	44.22	49.21	14.12		21.58	$847.25 m			+2.13	
barrons	lxu	9.45%	40.04	43.84	-4.18	370,252	43.87	39.70				23.27 million		$1.07 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	-9.453%	40.040	43.840	-4.180	376,424	43.870	39.700		49.21	14.12	22.126mil	18.798	885.916mil			2.130	
boston-com	lxu	-9.453%	40.04 usd	43.84	-4.180	376,424	43.87	39.70	44.22	47.00	14.12	22,125,762						
bostonmerchant	lxu	-9.453%	40.04 usd	43.84	-4.180	376,424	43.87	39.70	44.22	47.00	14.12	22,125,762						
business-insider	lxu	-9.453%	40.04 usd	43.84	-4.180	376,424	43.87	39.70	44.22	47.00	14.12	22,125,762						
chron	lxu	-9.453%	40.04 usd	43.84	-4.180	376,424	43.87	39.70	44.22	47.00	14.12	22,125,762						
cio-com	lxu	-9.45%	40.04 usd	43.84	-4.180	376,424	43.87	39.70	44.22	47.00	14.12	22,125,762	18.62	886m				
cnn-money	lxu	-9.45%	40.04	43.84	-4.18	372,752	43.87	39.70	44.22				18.6	$885.9m				
easystockalterts	lxu	-9.53%	40.04	43.84	-4.18	376424	43.87	39.70	44.22	49.21	14.12		18.62				2.15	
eresearch-fidelity-com	lxu	-9.45%	40.0400	43.8400	-4.1800	+190.35%	43.8700	39.7000	44.2200	49.2100	14.1200	22,126,000	3.04	$978.41m				
finance-abc7-com	lxu	-9.453%	40.04 usd	43.84	-4.180	374,624	43.87	39.70	44.22	47.00	14.12	22,125,762						
finance-abc7chicago-com	lxu	-9.453%	40.04 usd	43.84	-4.180	374,624	43.87	39.70	44.22	47.00	14.12	22,125,762						
financial-content	lxu	-9.453%	40.04 usd	43.84	-4.180	374,624	43.87	39.70	44.22	47.00	14.12	22,125,762						
finapps-forbes-com	lxu	-9.4%	$40.04	43.84	-4.18	374,624	43.87	39.70	44.22	49.21	14.12	22 mil	18.8	886 mil	0.0	0.00	2.13	
finviz	lxu	-9.45%	40.04			374,624			44.22	-18.63%	183.57%	22.13m	19.44	886.09m			2.06	
fool	lxu	-9.45%	$40.04	$43.84	-4.18	374,624	$43.87	$39.70	$44.22	$49.21	$14.12		21.50	$885.92m				
foxbusiness	lxu		$40.04		-4.18	376,424			$44.22									
google-finance	lxu	(-9.45%)	40.04	43.84	-4.18	376,424.00	43.87	39.70		49.21	14.12	22.13m	19.41	885.92m			2.06	
howthemarketworks	lxu	-9.453%	40.04	43.84	-4.18	372,752	43.87	39.7	44.22									
hpcwire	lxu	-9.453%	40.04 usd	43.84	-4.180	376,424	43.87	39.70	44.22	47.00	14.12	22,125,762						
insidestocks	lxu	-9.45%	40.04	43.84	-4.18	370552	43.87	39.70										
investopedia	lxu	-9.45 %	$40.04	43.84	-4.18				44.22									
investorguide	lxu	-9.45%	40.04	43.80	-4.18		43.87	39.70		49.21	14.12		20.91	885.9m			2.115	
marketintellisearch	lxu	-9.45 %	$40.04	$43.80	-4.18	362.90k	$43.87	$39.70	$44.22			22.13m	21.47	0.98b	0.0 %		2.06	
marketwatch	lxu	-9.45%	$39.87	open: 43.84	-4.18	6,172	$43.87	$39.70	$44.22	$49.21	$14.12		19.37	$1.07b			2.07	
minyanville	lxu	-9.453%	40.04 usd	43.84	-4.180	374,624	43.87	39.70	44.22	47.00	14.12	22,125,762						
msn-money	lxu	-9.45%	40.04	43.84	-4.18	374,624	43.87	39.70	44.22	49.21	14.12	22.13 mil	18.54	978.4 mil			2.06	
nasdaq-com	lxu	9.45%	$ 40.04		4.18	374,624	$ 43.87	$ 39.70	$ 44.22	$ 49.21	$ 14.12	22,126,000	18.8	$ 885,925,040			$ 2.13	
optimum	lxu	-9.45%	40.04 ( 4:15 pm edt)	43.84	-4.18	374,624	43.87	39.70	44.22	49.21	14.12	22.13m	18.6	885.9m			2.15	
paidcontent	lxu	-9.453%	40.04 usd	43.84	-4.180	374,624	43.87	39.70	44.22	47.00	14.12	22,125,762						
pc-quote	lxu	-9.45%	40.04	43.84	-4.18	376,424	43.87	39.7	44.22	49.21	14.12	25,397,378	21.27778	1,016,911,000				
personal-wealth-biz	lxu	-9.45%	40.04	43.80	-4.18	376,424	43.87	39.70	44.22	49.21	14.12		20.91			0.00	2.115	
predictwallstreet	lxu	-9.45%	40.04		-4.18	374,724												
raymond-james	lxu	-9.45	40.04	43.84	-4.18	375,924	43.87	39.70	40.04	49.21	14.12		17.56				2.28	
renewable-energy-world	lxu	-9.453%	40.04 usd	43.84	-4.180	375,824	43.87	39.70	44.22	47.00	14.12	22,125,762						
screamingmedia	lxu																	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	-9.45%	last trade: 40.04		change: -4.180								p/e ratio: 20.91					
smartmoney	lxu	(-9.45%)	40.04	$43.84	-4.18	376,424	$43.87	$39.70	$44.22	$49.21	$14.12			978,400	0.00%	$0.00		
stocknod	lxu	-9.453%	40.04 usd	43.84	-4.180	376,424	43.87	39.70	44.22	47.00	14.12	22,125,762						
stockpickr	lxu	-9.45%	$40.04 -4.18 | -9.45%	43.84	-4.18	374.62k	43.87	39.70	44.22	49.21	14.12							
stocksmart	lxu	%	$44.86	24.37		32,480	47.25	44.6										
stocktwits	lxu	-9.41%	40.06		-4.16													
streetinsider-com	lxu	9.45%	40.04	$43.84	-4.18	374,624	$43.87	$39.70	$44.22	$49.21	$14.12		18.62				$2.15	
thecramerreport	lxu		44.21	45.74	-1.75	216561	45.75	44.00										
thestree	lxu	-9.45%	$40.04	43.84	-4.18	374624	43.87	39.7	44.22	-49.21	14.12	2.2125762e7		1.016900022e9				
tickerspy	lxu	-9.45%	$40.04	43.84	-4.18	374,624	43.87	39.70	44.22	49.21	14.12		20.5	978.3m	0.00%	$0.00		
tmx-quotemedia	lxu	-9.45%	40.040	43.840	-4.180	376,424	43.870	39.700	44.220	49.210	14.120	22,125,762	20.70	885,915,510			2.14	
updown	lxu	-9.45%	$40.04	$43.84	-$4.18	370,252	$43.87	$39.70	$44.22	$49.21	$14.12	22.12b	20.07	$1.01b			2.29	
wallstreetsurvivor	lxu	-9.45%	40.04	43.84	-4.18	372,752	43.87	39.70		49.21	14.62		20.70	$978m			1.32	
yahoo-finance	lxu	9.45%	40.04	43.80	4.18	376,424	43.87	39.70	44.22	49.21	14.12		18.93	885.89m			2.12	
ycharts-com	lxu	-9.41%	40.06		-4.16					49.21	14.12		18.63	847.67m	0.00%		2.15	
zacks	lxu	(-9.45%)	40.04		-4.18	vol.  376,424	43.87	39.70		49.21	14.12		20.76	978.41 m	0.00	0.00	2.13	
advfn	apac	-0.12	8.44	8.46	-0.01	1025609	8.47	8.44										
barchart	apac	-0.12%	8.44	8.46	-0.01	1,518,156	8.47	8.44	8.45	8.52	4.61		18.78	$439.22 m			+0.43	
barrons	apac	0.12%	8.44	8.46	-0.01	1.026m	8.47	8.44				54.71 million		$461.72 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	-0.118%	8.440	8.460	-0.010	1,025,609	8.470	8.440		8.52	4.61	51.218mil	18.756	432.283mil			0.450	
boston-com	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
bostonmerchant	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
business-insider	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
chron	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
cio-com	apac	-0.12%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419	19.63	432m				
cnn-money	apac	0.00%	8.45	8.46	0.00	976,227	8.47	8.45	8.45				19.7	$432.8m				
easystockalterts	apac	-0.12%	8.44	8.46	-0.01	1025609	8.47	8.44	8.45	8.52	4.61		19.63				0.43	
eresearch-fidelity-com	apac	-0.12%	8.4400	8.4600	-0.0100	+44.69%	8.4700	8.4400	8.4500	8.5200	4.6100	51,218,000	0.29	$432.79m				
finance-abc7-com	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
finance-abc7chicago-com	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
financial-content	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
finapps-forbes-com	apac	-0.1%	$8.44	8.46	-0.01	1,025,609	8.47	8.44	8.45	8.52	4.61	51 mil	19.6	432 mil	0.0	0.00	0.43	
finviz	apac	-0.12%	8.44			1,025,609			8.45	-0.94%	83.08%	51.22m	19.65	432.81m			0.43	
fool	apac	-0.12%	$8.44	$8.46	-0.01	1,020,892	$8.47	$8.44	$8.45	$8.52	$4.61		19.70	$432.28m				
foxbusiness	apac		$8.44		-0.01	1,026,654			$8.45									
google-finance	apac	(-0.12%)	8.44	8.46	-0.01	1.03m	8.47	8.44		8.52	4.61	51.22m	19.67	432.28m			0.43	
howthemarketworks	apac	-0.118%	8.44	8.46	-0.01	1,020,892	8.47	8.44	8.45									
hpcwire	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
insidestocks	apac	-0.12%	8.44	8.46	-0.01	1025609	8.47	8.44										
investopedia	apac	-0.12 %	$8.44	8.46	-0.01				8.45									
investorguide	apac	-0.12%	8.44	8.465	-0.01		8.47	8.44		8.52	4.61		19.65	432.3m			0.43	
marketintellisearch	apac	-0.12 %	$8.44	$8.46	-0.01	1013.30k	$8.47	$8.44	$8.45			51.22m	19.65	0.43b	0.0 %		0.43	
marketwatch	apac	-0.12%	$8.44	open: 8.46	-0.01	14,657	$8.47	$8.44	$8.45	$8.52	$4.61		19.38	$461.72m			0.44	
minyanville	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
msn-money	apac	-0.12%	8.44	8.46	-0.01	1.03 mil	8.47	8.44	8.45	8.52	4.61	51.22 mil	19.63	432.8 mil			0.43	
nasdaq-com	apac	0.12%	$ 8.44	$ 8.46	0.01	1,025,609	$ 8.47	$ 8.44	$ 8.45	$ 8.52	$ 4.61	51,218,000	19.63	$ 432,279,920			$ 0.43	
optimum	apac	-0.12%	8.44 ( 4:30 pm edt)	8.46	-0.01	1,025,609	8.47	8.44	8.45	8.52	4.61	51.22m	19.6	432.3m			0.43	
paidcontent	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
pc-quote	apac	-0.12%	8.44	8.46	-0.01	1,025,609	8.47	8.44	8.45	8.52	4.61	51,346,765	19.65116	433,367,000				
personal-wealth-biz	apac	-0.12%	8.44	8.465	-0.01	1,026,654	8.47	8.44	8.45	8.52	4.61		19.65			0.00	0.43	
predictwallstreet	apac	-0.12%	8.44		-0.01	1,025,609												
raymond-james	apac	-0.12	8.44	8.46	-0.01	1,025,609	8.47	8.44	8.44	8.52	4.61		18.76				0.45	
renewable-energy-world	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
screamingmedia	apac																	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	-0.12%	last trade: 8.44		change: -0.010								p/e ratio: 19.65					
smartmoney	apac	(-0.12%)	8.44	$8.46	-0.01	1,025,609	$8.47	$8.44	$8.45	$8.52	$4.61			432,800	0.00%	$0.00		
stocknod	apac	-0.1183%	8.440 usd	8.460	-0.0100	1,025,609	8.470	8.440	8.450	8.520	4.610	51,218,419						
stockpickr	apac	-0.12%	$8.44 -0.01 | -0.12%	8.46	-0.01	1.03m	8.47	8.44	8.45	8.52	4.61							
stocksmart	apac	%	$5.67	5.98		45,013	5.91	5.65										
stocktwits	apac	0.00%	8.45		0.00													
streetinsider-com	apac	0.12%	8.44	$8.46	-0.01	1,025,609	$8.47	$8.44	$8.45	$8.52	$4.61		19.63				$0.43	
thecramerreport	apac		8.45	8.48	0.00	468800	8.48	8.45										
thestree	apac	-0.12%	$8.44	8.46	-0.01	1025609	8.47	8.44	8.45	-8.52	4.61	5.1218419e7		4.32795641e8				
tickerspy	apac	-0.12%	$8.44	8.46	-0.01	1,020,892	8.47	8.44	8.45	8.52	4.61		19.7	443.5m	0.00%	$0.00		
tmx-quotemedia	apac	-0.12%	8.440	8.460	-0.010	1,026,654	8.470	8.440	8.450	8.520	4.610	51,218,419	19.70	432,283,456			0.43	
updown	apac	-0.12%	$8.44	$8.46	-$0.01	1,010,952	$8.47	$8.44	$8.45	$8.52	$4.61	51.21b	18.96	$433m			0.45	
wallstreetsurvivor	apac	-0.12%	8.44	8.46	-0.01	1,020,892	8.47	8.44		8.52	4.61		19.70	$433m			0.42	
yahoo-finance	apac	0.12%	8.44	8.47	0.01	1,025,609	8.47	8.44	8.45	8.52	4.61		19.63	432.28m			0.43	
ycharts-com	apac	+0.00%	8.45		+0.00					8.52	4.61		19.65	439.74m	0.00%		0.43	
zacks	apac	(-0.12%)	8.44		-0.01	vol.  1,025,609	8.47	8.44		8.52	4.61		18.78	432.79 m	0.00	0.00	.45	
advfn	vphm	-1.78	19.32	19.75	-0.35	1062666	19.795	19.16										
barchart	vphm	-1.78%	19.32	19.75	-0.35	1,791,428	19.79	19.16	19.67	22.16	11.39		11.23	$1.51 b			+1.62	
barrons	vphm	1.78%	19.32	19.75	-0.35	1.062m	19.795	19.16				90.08 million		$1.50 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-1.779%	19.320	19.750	-0.350	1,062,666	19.795	19.160		22.16	11.37	75.965mil	11.926	1,467.641mil			1.620	
boston-com	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
bostonmerchant	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
business-insider	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
chron	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
cio-com	vphm	-1.78%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881	11.93	1b				
cnn-money	vphm	-1.78%	19.32	19.75	-0.35	1,062,766	19.80	19.16	19.67				11.9	$1.5b				
easystockalterts	vphm	-1.77%	19.32	19.75	-0.35	1062666	19.80	19.16	19.67	22.16	11.37		11.93				1.62	
eresearch-fidelity-com	vphm	-1.78%	19.3200	19.7500	-0.3500	+71.64%	19.7950	19.1600	19.6700	22.1600	11.3700	75,965,000	7.04	$1.49b				
finance-abc7-com	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
finance-abc7chicago-com	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
financial-content	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
finapps-forbes-com	vphm	-1.8%	$19.32	19.75	-0.35	1,062,666	19.80	19.16	19.67	22.16	11.37	76 mil	11.9	1 bil	0.0	0.00	1.62	
finviz	vphm	-1.78%	19.32			1,062,366			19.67	-12.82%	69.92%	75.96m	12.00	1.47b			1.61	
fool	vphm	-1.78%	$19.32	$19.75	-0.35	1,062,366	$19.80	$19.16	$19.67	$22.16	$11.37		12.00	$1.47b				
foxbusiness	vphm		$19.32		-0.35	1,065,186			$19.67									
google-finance	vphm	(-1.78%)	19.32	19.75	-0.35	1.06m	19.80	19.16		22.16	11.37	75.95m	11.97	1.47b			1.61	
howthemarketworks	vphm	-1.779%	19.32	19.75	-0.35	1,042,363	19.795	19.16	19.67									
hpcwire	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
insidestocks	vphm	-1.78%	19.32	19.75	-0.35	1062666	19.80	19.16					price earnings ratio: 11.93					
investopedia	vphm	-1.78 %	$19.32	19.75	-0.35				19.67									
investorguide	vphm	-1.78%	19.32	19.79	-0.35		19.795	19.16		22.16	11.37		12.18	1.468b			1.615	
marketintellisearch	vphm	-1.78 %	$19.32	$19.79	-0.35	1024.40k	$19.80	$19.16	$19.67			75.96m	12.22	1.49b	0.0 %		1.61	
marketwatch	vphm	-1.78%	$19.32	open: 19.75	-0.35	30,533	$19.80	$19.16	$19.67	$22.16	$11.69		12.84	$1.50b			1.50	
minyanville	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
msn-money	vphm	-1.78%	19.32	19.75	-0.35	1.06 mil	19.80	19.16	19.67	22.16	11.37	75.96 mil	12.00	1.49 bil			1.61	
nasdaq-com	vphm	1.78%	$ 19.32	$ 19.75	0.35	1,062,666	$ 19.795	$ 19.16	$ 19.67	$ 22.16	$ 11.37	75,965,000	11.93	$ 1,467,643,800			$ 1.62	
optimum	vphm	-1.78%	19.32 ( 4:30 pm edt)	19.75	-0.35	1,062,666	19.80	19.16	19.67	22.16	11.37	75.96m	11.9	1.5b			1.62	
paidcontent	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
pc-quote	vphm	-1.78%	19.32	19.75	-0.35	1,062,666	19.795	19.16	19.67	22.16	11.37	76,358,199	12.06211	1,475,240,000				
personal-wealth-biz	vphm	-1.78%	19.32	19.79	-0.35	1,065,186	19.795	19.16	19.67	22.16	11.37		12.18			0.00	1.615	
predictwallstreet	vphm	-1.78%	19.42		-0.35	1,062,666												
raymond-james	vphm	-1.78	19.32	19.75	-0.35	1,062,666	19.80	19.16	19.32	22.16	11.37		10.67				1.81	
renewable-energy-world	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
screamingmedia	vphm																	
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-1.78%	last trade: 19.32		change: -0.350								p/e ratio: 12.18					
smartmoney	vphm	(-1.78%)	19.32	$19.75	-0.35	1,062,666	$19.80	$19.16	$19.67	$22.16	$11.37			1,494,200	0.00%	$0.00		
stocknod	vphm	-1.779%	19.32 usd	19.75	-0.3500	1,062,666	19.80	19.16	19.67	22.16	11.37	75,964,881						
stockpickr	vphm	-1.78%	$19.32 -0.35 | -1.78%	19.75	-0.35	1.06m	19.80	19.16	19.67	22.16	11.37							
stocksmart	vphm	%	$19.0395	17.6		115,488	19.3	18.9										
stocktwits	vphm	-1.78%	19.32		-0.35													
streetinsider-com	vphm	1.78%	19.32	$19.75	-0.35	1,062,666	$19.80	$19.16	$19.67	$22.16	$11.37		11.93				$1.62	
thecramerreport	vphm		19.67	19.44	+0.25	714975	19.86	19.23										
thestree	vphm	-1.78%	$19.32	19.75	-0.35	1062366	19.8	19.16	19.67	-22.16	11.37	7.5964881e7		1.475237989e9				
tickerspy	vphm	-1.78%	$19.32	19.75	-0.35	1,062,366	19.80	19.16	19.67	22.16	11.37		12.2	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	-1.78%	19.320	19.750	-0.350	1,065,186	19.795	19.160	19.670	22.160	11.390	75,964,881	12.10	1,467,641,501			1.62	
updown	vphm	-1.78%	$19.32	$19.75	-$0.35	1,034,712	$19.80	$19.16	$19.67	$22.16	$11.37	75.96b	10.75	$1.47b			1.81	
wallstreetsurvivor	vphm	-1.78%	19.32	19.75	-0.35	1,042,363	19.80	19.16		22.16	12.00		12.10	$1b			1.47	
yahoo-finance	vphm	1.78%	19.32	19.79	0.35	1,062,666	19.80	19.16	19.67	22.16	11.37		11.96	1.47b			1.62	
ycharts-com	vphm	-1.78%	19.32		-0.35					22.16	11.37		12.00	1.51b	0.00%		1.61	
zacks	vphm	(-1.78%)	19.32		-0.35	vol.  1,062,666	19.80	19.16		22.16	11.37		11.37	1.49 b	0.00	0.00	1.73	
advfn	imn	-4.22	8.39	8.67	-0.37	237745	8.69	8.37										
barchart	imn	-4.22%	8.39	8.67	-0.37	237,745	8.69	8.37	8.76	12.36	8.23		55.81	$325.70 m			-4.30	
barrons	imn	4.22%	8.39	8.67	-0.37	235,646	8.69	8.37				37.80 million		$352.98 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-4.224%	8.390	8.670	-0.370	237,745	8.690	8.370		12.36	8.23	38.662mil		324.374mil			-0.010	
boston-com	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
bostonmerchant	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
business-insider	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
chron	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
cio-com	imn	-4.22%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933		324m				
cnn-money	imn	-4.22%	8.39	8.62	-0.37	235,646	8.69	8.37	8.76				nm	$324.4m				
easystockalterts	imn	-4.27%	8.39	8.67	-0.37	237745	8.69	8.37	8.76	12.36	8.23						-4.32	
eresearch-fidelity-com	imn	-4.22%	8.3900	8.6700	-0.3700	-17.51%	8.6900	8.3700	8.7600	12.3600	8.2300	38,662,000	29.04	$338.68m				
finance-abc7-com	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
finance-abc7chicago-com	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
financial-content	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
finapps-forbes-com	imn	-4.2%	$8.39	8.67	-0.37	237,745	8.69	8.37	8.76	12.36	8.23	39 mil		324 mil	0.0	0.00	-4.21	
finviz	imn	-4.22%	8.39			237,745			8.76	-32.12%	1.94%	38.66m		338.66m			-4.29	
fool	imn	-4.22%	$8.39	$8.67	-0.37	235,646	$8.69	$8.37	$8.76	$12.36	$8.23		0.00	$324.37m	3.30%	0.32		
foxbusiness	imn		$8.39		-0.37	238,742			$8.76									
google-finance	imn	(-4.22%)	8.39	8.67	-0.37	237,745.00	8.69	8.37		12.36	8.23	38.66m		324.37m			-4.21	
howthemarketworks	imn	-4.224%	8.39	8.67	-0.37	235,646	8.69	8.37	8.76									
hpcwire	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
insidestocks	imn	-4.22%	8.39	8.67	-0.37	235646	8.69	8.37					price earnings ratio: 8.39					
investopedia	imn	-4.22 %	$8.39	8.67	-0.37				8.76									
investorguide	imn	-4.22%	8.39	8.67	-0.37		8.69	8.37		12.36	8.23			324.4m			-4.305	
marketintellisearch	imn	-4.22 %	$8.39	$8.67	-0.37	190.70k	$8.69	$8.37	$8.76			38.66m	0.00	0.34b	0.0 %		-4.29	
marketwatch	imn	-4.22%	$8.39	open: 8.67	-0.37	9,313	$8.69	$8.37	$8.76	$12.36	$8.23			$352.98m				
minyanville	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
msn-money	imn	-4.22%	8.39	8.67	-0.37	237,745	8.69	8.37	8.76	12.36	8.23	38.66 mil	-1.92	338.68 mil			-4.21	
nasdaq-com	imn	4.22%	$ 8.39		0.37	237,745	$ 8.69	$ 8.37	$ 8.76	$ 12.36	$ 8.23	38,662,000		$ 324,374,180	3.65 %	$0.320000	$ -4.21	
optimum	imn	-4.22%	8.39 ( 4:15 pm edt)	8.67	-0.37	237,745	8.69	8.37	8.76	12.36	8.23	38.66m		324.4m	3.81	0.32	-4.32	
paidcontent	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
pc-quote	imn	-4.22%	8.39	8.67	-0.37	237,745	8.69	8.37	8.76	12.36	8.50	41,150,381	-2.07193	345,252,000		0.08		
personal-wealth-biz	imn	-4.22%	8.39	8.67	-0.37	238,742	8.69	8.37	8.76	12.36	8.23					0.00	-4.305	
predictwallstreet	imn	-4.22%	8.39		-0.37	237,745												
raymond-james	imn	-4.22	8.39	8.67	-0.37	237,745	8.69	8.37	8.39	12.36	8.23						-4.30	
renewable-energy-world	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
screamingmedia	imn																	
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-4.22%	last trade: 8.39		change: -0.370													
smartmoney	imn	(-4.22%)	8.39	$8.67	-0.37	237,745	$8.69	$8.37	$8.76	$12.36	$8.23			338,700	0.00%	$0.08		
stocknod	imn	-4.224%	8.390 usd	8.670	-0.3700	237,745	8.690	8.370	8.760	12.36	8.230	38,661,933						
stockpickr	imn	-4.22%	$8.39 -0.37 | -4.22%	8.67	-0.37	237.75k	8.69	8.37	8.76	12.36	8.23							
stocksmart	imn	%	$9.86	10.6		37,855	9.99	9.71										
stocktwits	imn	-4.22%	8.39		-0.37													
streetinsider-com	imn	4.22%	8.39	$8.67	-0.37	237,745	$8.69	$8.37	$8.76	$12.36	$8.23						$-4.32	
thecramerreport	imn		8.76	8.23	-0.17	236072	8.94	8.23										
thestree	imn	-4.22%	$8.39	8.67	-0.37	237745	8.69	8.37	8.76	-12.36	8.23	3.8661933e7		3.45251062e8				
tickerspy	imn	-4.22%	$8.39	8.67	-0.37	237,745	8.69	8.37	8.76	12.36	8.23		-2.0	338.6m	0.00%	$0.08		
tmx-quotemedia	imn	-4.22%	8.390	8.670	-0.370	238,742	8.690	8.370	8.760	12.360	8.230	38,661,933		324,373,618			-4.32	
updown	imn	-4.22%	$8.39	$8.67	-$0.37	228,432	$8.69	$8.37	$8.76	$12.36	$8.23	38.66b		$345m			-4.31	
wallstreetsurvivor	imn	-4.22%	8.39	8.67	-0.37	235,646	8.69	8.37		12.36	8.23			$339m			-4.20	
yahoo-finance	imn	4.22%	8.39	8.67	0.37	237,745	8.69	8.37	8.76	12.36	8.37			324.37m			-4.31	
ycharts-com	imn	-4.22%	8.39		-0.37					12.36	8.23			325.70m	0.00%		-4.31	
zacks	imn	(-4.22%)	8.39		-0.37	vol.  237,745	8.69	8.37		12.36	8.23		97.33	338.68 m	0.00	0.00	.09	
advfn	kmt	-5.20	41.01	43.0	-2.25	2650801	43.22	40.52										
barchart	kmt	-5.20%	41.01	43.00	-2.25	2,650,701	43.22	40.52	43.26	45.66	24.05		17.84	$3.37 b	1.08%	$0.48	+2.20	
barrons	kmt	5.20%	41.01	43.00	-2.25	2.644m	43.22	40.52				81.69 million		$3.63 billion	1.17%	$0.12		
bloomberg	kmt	-5.201%	41.010	43.000	-2.250	2,650,701	43.220	40.520		45.66	24.28	81.803mil	16.671	3,354.754mil	1.171	0.120 regular cash	2.460	
boston-com	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
bostonmerchant	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
business-insider	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
chron	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
cio-com	kmt	-5.20%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328	18.56	3b	1.1	0.48		
cnn-money	kmt	-5.20%	41.01	43.17	-2.25	2,651,101	43.22	40.52	43.26				18.6	$3.4b	1.17%			
easystockalterts	kmt	-5.23%	41.01	43.00	-2.25	2650701	43.22	40.52	43.26	45.66	24.28		18.56				2.21	
eresearch-fidelity-com	kmt	-5.20%	41.0100	43.0000	-2.2500	+49.64%	43.2200	40.5200	43.2600	45.6600	24.2800	81,803,000	2.44	$3.54b	$0.120000	05/25/11		
finance-abc7-com	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
finance-abc7chicago-com	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
financial-content	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
finapps-forbes-com	kmt	-5.2%	$41.01	43.00	-2.25	2,650,701	43.22	40.52	43.26	45.66	24.28	82 mil	18.6	3 bil	1.2	0.48	2.20	
finviz	kmt	-5.20%	41.01			2,650,101			43.26	-10.18%	70.54%	81.80m	18.56	3.35b		0.48	2.21	
fool	kmt	-5.20%	$41.01	$43.00	-2.25	2,650,101	$43.22	$40.52	$43.26	$45.66	$24.28		20.00	$3.35b	1.90%	0.48		
foxbusiness	kmt		$41.01		-2.25	2,650,701			$43.26									
google-finance	kmt	(-5.20%)	41.01	43.00	-2.25	2.65m	43.22	40.52		45.66	24.28	81.80m	18.56	3.35b	1.17	0.12	2.21	
howthemarketworks	kmt	-5.201%	41.01	43	-2.25	2,648,712	43.22	40.52	43.26									
hpcwire	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
insidestocks	kmt	-5.20%	41.01	43.00	-2.25	2650700	43.22	40.52					price earnings ratio: 16.54					
investopedia	kmt	-5.20 %	$41.01	43.00	-2.25				43.26									
investorguide	kmt	-5.20%	41.01	43.00	-2.25		43.22	40.52		45.66	24.28		19.53	3.355b			2.215	
marketintellisearch	kmt	-5.2 %	$41.01	$43.00	-2.25	2596.60k	$43.22	$40.52	$43.26			81.80m	19.57	3.54b	1.11 %		2.21	
marketwatch	kmt	-5.20%	$41.01	open: 43.00	-2.25	14,979	$43.22	$40.52	$43.26	$45.66	$24.28		18.64	$3.63b	1.17%	0.12	2.20	
minyanville	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
msn-money	kmt	-5.20%	41.01	43.00	-2.25	2.65 mil	43.22	40.52	43.26	45.66	24.28	81.80 mil	18.47	3.54 bil	1.11%	0.48	2.21	
nasdaq-com	kmt	5.2%	$ 41.01		2.25	2,650,701	$ 43.22	$ 40.52	$ 43.26	$ 45.66	$ 24.28	81,803,000	18.64	$ 3,354,741,030	1.11 %	$0.480000	$ 2.20	
optimum	kmt	-5.20%	41.01 ( 4:15 pm edt)	43.00	-2.25	2,650,701	43.22	40.52	43.26	45.66	24.28	81.80m	18.6	3.4b	1.17	0.48	2.21	
paidcontent	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
pc-quote	kmt	-5.20%	41.01	43.0	-2.25	2,650,701	43.22	40.52	43.26	45.66	24.28	88,265,855	19.93243	3,619,783,000		0.12		
personal-wealth-biz	kmt	-5.20%	41.01	43.00	-2.25	2,650,701	43.22	40.52	43.26	45.66	24.28		19.53		1.11	0.48	2.215	
predictwallstreet	kmt	-5.20%	41.01		-2.25	2,650,701												
raymond-james	kmt	-5.20	41.01	43.00	-2.25	2,650,701	43.22	40.52	41.01	45.66	24.28		18.31				2.24	
renewable-energy-world	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
screamingmedia	kmt																	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	-5.20%	last trade: 41.01		change: -2.250								p/e ratio: 19.53					
smartmoney	kmt	(-5.20%)	41.01	$43.00	-2.25	2,650,701	$43.22	$40.52	$43.26	$45.66	$24.28			3,538,800	1.11%	$0.12		
stocknod	kmt	-5.201%	41.01 usd	43.00	-2.250	2,650,701	43.22	40.52	43.26	45.66	24.28	81,803,328						
stockpickr	kmt	-5.20%	$41.01 -2.25 | -5.20%	43.00	-2.25	2.65m	43.22	40.52	43.26	45.66	24.28							
stocksmart	kmt	%	$40.67	39.15		136,891	41.43	40.46										
stocktwits	kmt	-5.20%	41.01		-2.25													
streetinsider-com	kmt	5.2%	41.01	$43.00	-2.25	2,650,701	$43.22	$40.52	$43.26	$45.66	$24.28		18.56				$2.21	
thecramerreport	kmt		43.26	44.21	-0.99	840953	44.21	43.18										
thestree	kmt	-5.2%	$41.01	43.0	-2.25	2650101	43.22	40.52	43.26	-45.66	24.28	8.1803328e7		3.619797264e9				
tickerspy	kmt	-5.20%	$41.01	43.00	-2.25	2,650,701	43.22	40.52	43.26	45.66	24.28		19.5	3.5b	1.11%	$0.12		
tmx-quotemedia	kmt	-5.20%	41.010	43.000	-2.250	2,650,701	43.220	40.520	43.260	45.660	24.280	81,803,328	19.60	3,354,754,481	1.170	0.120 usd	2.21	
updown	kmt	-5.20%	$41.01	$43.00	-$2.25	2,635,522	$43.22	$40.52	$43.26	$45.66	$24.28	81.80b	19.76	$3.62b			2.24	
wallstreetsurvivor	kmt	-5.20%	41.01	43.00	-2.25	2,648,712	43.22	40.52		45.66	24.28		19.60	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	5.20%	41.01	43.00	2.25	2,650,701	43.22	40.52	43.26	45.66	24.28		18.51	3.35b	1.10%	0.48	2.22	
ycharts-com	kmt	-5.20%	41.01		-2.25					45.66	24.28		18.56	3.37b	1.16%		2.21	
zacks	kmt	(-5.20%)	41.01		-2.25	vol.  2,650,701	43.22	40.52		45.66	24.28		17.44	3.54 b	1.11	0.48	2.48	
advfn	podd	-3.39	19.66	20.24	-0.69	466268	20.51	19.5										
barchart	podd	-3.39%	19.66	20.24	-0.69	489,371	20.51	19.50	20.35	23.33	12.58		0.00	$897.87 m			-1.38	
barrons	podd	3.39%	19.66	20.24	-0.69	465,368	20.51	19.50				39.61 million		$1.06 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	-3.391%	19.660	20.240	-0.690	466,268	20.510	19.500		23.33	12.58	45.965mil		903.665mil			-1.300	
boston-com	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
bostonmerchant	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
business-insider	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
chron	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
cio-com	podd	-3.39%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642		904m				
cnn-money	podd	-3.39%	19.66	20.24	-0.69	465,368	20.51	19.50	20.35				nm	$903.7m				
easystockalterts	podd	-3.41%	19.66	20.24	-0.69	466268	20.51	19.50	20.35	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	-3.39%	19.6600	20.2400	-0.6900	+35.31%	20.5100	19.5000	20.3500	23.3300	12.5800	47,027,000	27.39	$957.00m				
finance-abc7-com	podd	-3.391%	19.66 usd	20.24	-0.6900	465,368	20.51	19.50	20.35	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	-3.391%	19.66 usd	20.24	-0.6900	465,368	20.51	19.50	20.35	23.33	12.58	45,964,642						
financial-content	podd	-3.391%	19.66 usd	20.24	-0.6900	465,368	20.51	19.50	20.35	23.33	12.58	45,964,642						
finapps-forbes-com	podd	-3.4%	$19.66	20.24	-0.69	465,368	20.51	19.50	20.35	23.33	12.58	47 mil		925 mil	0.0	0.00	-1.38	
finviz	podd	-3.39%	19.66			465,368			20.35	-15.73%	56.28%	47.03m		924.61m			-1.37	
fool	podd	-3.39%	$19.66	$20.24	-0.69	458,512	$20.51	$19.50	$20.35	$23.33	$12.58		0.00	$903.66m				
foxbusiness	podd		$19.66		-0.69	467,793			$20.35									
google-finance	podd	(-3.39%)	19.66	20.24	-0.69	466,268.00	20.51	19.50		23.33	12.58	45.96m		903.66m			-1.37	
howthemarketworks	podd	-3.391%	19.66	20.24	-0.69	447,642	20.51	19.5	20.35									
hpcwire	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
insidestocks	podd	-3.39%	19.66	20.24	-0.69	466268	20.51	19.50										
investopedia	podd	-3.39 %	$19.66	20.24	-0.69				20.35									
investorguide	podd	-3.39%	19.66	20.24	-0.69		20.51	19.50		23.33	12.58			903.7m			-1.361	
marketintellisearch	podd	-3.39 %	$19.66	$20.24	-0.69	443.10k	$20.51	$19.50	$20.35			47.03m	0.00	0.96b	0.0 %		-1.37	
marketwatch	podd	-3.39%	$19.66	open: 20.24	-0.69	17,560	$20.51	$19.50	$20.35	$23.33	$12.58			$1.06b				
minyanville	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
msn-money	podd	-3.39%	19.66	20.24	-0.69	466,268	20.51	19.50	20.35	23.33	12.58	47.03 mil	-14.25	957 mil			-1.37	
nasdaq-com	podd	3.39%	$ 19.66	$ 20.24	0.69	466,268	$ 20.51	$ 19.50	$ 20.35	$ 23.33	$ 12.58	45,965,000		$ 903,671,900			$ -1.38	
optimum	podd	-3.39%	19.66 ( 4:30 pm edt)	20.24	-0.69	465,368	20.51	19.50	20.35	23.33	12.58	45.96m		903.7m			-1.38	
paidcontent	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
pc-quote	podd	-3.39%	19.66	20.24	-0.69	466,268	20.51	19.5	20.35	23.33	12.58	50,880,478	-15.34783	1,000,310,000				
personal-wealth-biz	podd	-3.39%	19.66	20.24	-0.69	467,793	20.51	19.50	20.35	23.33	12.58					0.00	-1.361	
predictwallstreet	podd	-3.39%	19.65		-0.69	466,268												
raymond-james	podd	-3.39	19.66	20.24	-0.69	466,268	20.51	19.50	19.66	23.33	12.58						-1.38	
renewable-energy-world	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
screamingmedia	podd																	
scroli	podd	%	podd			0												
simple-stock-quotes	podd	-3.39%	last trade: 19.66		change: -0.690													
smartmoney	podd	(-3.39%)	19.66	$20.24	-0.69	466,268	$20.51	$19.50	$20.35	$23.33	$12.58			935,400	0.00%	$0.00		
stocknod	podd	-3.391%	19.66 usd	20.24	-0.6900	466,268	20.51	19.50	20.35	23.33	12.58	45,964,642						
stockpickr	podd	-3.39%	$19.66 -0.69 | -3.39%	20.24	-0.69	465.37k	20.51	19.50	20.35	23.33	12.58							
stocksmart	podd	%	$20.51	15.5		93,643	21.11	20.35										
stocktwits	podd	-3.24%	19.69		-0.66													
streetinsider-com	podd	3.39%	19.66	$20.24	-0.69	466,268	$20.51	$19.50	$20.35	$23.33	$12.58						$-1.38	
thecramerreport	podd		20.35	20.82	-0.83	516690	21.15	20.27										
thestree	podd	-3.39%	$19.66	20.24	-0.69	465368	20.51	19.5	20.35	-23.33	12.58	4.5964642e7		9.73531118e8				
tickerspy	podd	-3.39%	$19.66	20.24	-0.69	465,368	20.51	19.50	20.35	23.33	12.58		-14.7	932.6m	0.00%	$0.00		
tmx-quotemedia	podd	-3.39%	19.660	20.240	-0.690	467,793	20.510	19.500	20.350	23.330	12.580	45,964,642		903,664,862			-1.38	
updown	podd	-3.39%	$19.66	$20.24	-$0.69	443,207	$20.51	$19.50	$20.35	$23.33	$12.58	45.96b		$974m			-1.36	
wallstreetsurvivor	podd	-3.39%	19.66	20.24	-0.69	447,642	20.51	19.50		23.33	12.58			$935m			-1.54	
yahoo-finance	podd	3.39%	19.66	20.24	0.69	466,268	20.51	19.50	20.35	23.33	12.58			903.65m			-1.36	
ycharts-com	podd	-3.24%	19.69		-0.66					23.06	12.58			899.24m	0.00%		-1.38	
zacks	podd	(-3.39%)	19.66		-0.69	vol.  466,268	20.51	19.50		23.33	12.58			961.11 m	0.00	0.00	-1.38	
advfn	dxpe	-2.69	25.3	25.77	-0.7	65178	26.17	24.72										
barchart	dxpe	-2.69%	25.30	25.16	-0.70	144,887	26.17	24.72	26.00	27.81	17.57		18.14	$356.48 m			+1.48	
barrons	dxpe	2.69%	25.30	25.77	-0.70	64,890	26.17	24.72				14.82 million		$389.18 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	-2.692%	25.300	25.770	-0.700	65,178	26.170	24.720		27.81	17.57	14.121mil	15.150	357.261mil			1.670	
boston-com	dxpe	-2.692%	25.30 usd	25.77	-0.7000	65,178	26.17	24.72	26.00	27.81	17.57	14,105,360						
bostonmerchant	dxpe	-2.692%	25.30 usd	25.77	-0.7000	65,178	26.17	24.72	26.00	27.81	17.57	14,105,360						
business-insider	dxpe	-2.692%	25.30 usd	25.77	-0.7000	65,178	26.17	24.72	26.00	27.81	17.57	14,105,360						
chron	dxpe	-2.692%	25.30 usd	25.77	-0.7000	65,178	26.17	24.72	26.00	27.81	17.57	14,105,360						
cio-com	dxpe	-2.69%	25.30 usd	25.77	-0.7000	65,178	26.17	24.72	26.00	27.81	17.57	14,105,360	17.09	357m				
cnn-money	dxpe	-2.69%	25.30	25.77	-0.70	64,890	26.17	24.72	26.00				17.1	$356.9m				
easystockalterts	dxpe	-2.72%	25.30	25.77	-0.70	65178	26.17	24.72	26.00	27.81	17.57		17.09				1.48	
eresearch-fidelity-com	dxpe	-2.69%	25.3000	25.7700	-0.7000	+29.81%	26.1700	24.7200	26.0000	27.8100	17.5700	14,105,000	7.48	$366.73m				
finance-abc7-com	dxpe	-2.692%	25.30 usd	25.77	-0.7000	64,890	26.17	24.72	26.00	27.81	17.57	14,105,360						
finance-abc7chicago-com	dxpe	-2.692%	25.30 usd	25.77	-0.7000	64,890	26.17	24.72	26.00	27.81	17.57	14,105,360						
financial-content	dxpe	-2.692%	25.30 usd	25.77	-0.7000	64,890	26.17	24.72	26.00	27.81	17.57	14,105,360						
finapps-forbes-com	dxpe	-2.7%	$25.30	25.77	-0.70	64,890	26.17	24.72	26.00	27.81	17.57	14 mil	17.1	357 mil	0.0	0.00	1.48	
finviz	dxpe	-2.69%	25.30			64,890			26.00	-9.03%	44.00%	14.11m	17.09	356.98m			1.48	
fool	dxpe	-2.69%	$25.30	$25.77	-0.70	64,890	$26.17	$24.72	$26.00	$27.81	$17.57		18.10	$356.87m				
foxbusiness	dxpe		$25.30		-0.70	65,178			$26.00									
google-finance	dxpe	(-2.69%)	25.30	25.77	-0.70	65,178.00	26.17	24.72		27.81	17.57	14.11m	17.14	356.87m			1.48	
howthemarketworks	dxpe	-2.692%	25.3	25.77	-0.7	63,595	26.17	24.72	26									
hpcwire	dxpe	-2.692%	25.30 usd	25.77	-0.7000	65,178	26.17	24.72	26.00	27.81	17.57	14,105,360						
insidestocks	dxpe	-2.69%	25.30	25.16	-0.70	64800	26.17	24.72					price earnings ratio: 17.09					
investopedia	dxpe	-2.69 %	$25.30	25.77	-0.70				26.00									
investorguide	dxpe	-2.69%	25.30	25.77	-0.70		26.17	24.72		27.81	17.57		17.62	356.9m			1.476	
marketintellisearch	dxpe	-2.69 %	$25.30	$25.77	-0.70	62.20k	$26.17	$24.72	$26.00			14.11m	17.57	0.37b	0.0 %		1.48	
marketwatch	dxpe	-2.69%	$25.30	open: 25.77	-0.70	1,583	$26.17	$24.72	$26.00	$27.81	$17.57		17.35	$389.18m			1.46	
minyanville	dxpe	-2.692%	25.30 usd	25.77	-0.7000	64,890	26.17	24.72	26.00	27.81	17.57	14,105,360						
msn-money	dxpe	-2.69%	25.30	25.77	-0.70	64,890	26.17	24.72	26.00	27.81	17.57	14.11 mil	17.09	366.74 mil			1.48	
optimum	dxpe	-2.69%	25.30 ( 5:20 pm edt)	25.77	-0.70	64,890	26.17	24.72	26.00	27.81	17.57	14.11m	17.1	356.9m			1.48	
paidcontent	dxpe	-2.692%	25.30 usd	25.77	-0.7000	64,890	26.17	24.72	26.00	27.81	17.57	14,105,360						
pc-quote	dxpe	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dxpe	-2.69%	25.30	25.77	-0.70	65,178	26.17	24.72	26.00	27.81	17.57		17.62			0.00	1.476	
predictwallstreet	dxpe	-2.69%	25.30		-0.70	64,890												
raymond-james	dxpe	-2.69	25.30	25.77	-0.70	64,890	26.17	24.72	25.30	27.81	17.57		16.22				1.56	
renewable-energy-world	dxpe	-2.692%	25.30 usd	25.77	-0.7000	64,890	26.17	24.72	26.00	27.81	17.57	14,105,360						
screamingmedia	dxpe																	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	-2.69%	last trade: 25.30		change: -0.700								p/e ratio: 17.62					
smartmoney	dxpe	(-2.69%)	25.30	$25.77	-0.70	65,178	$26.17	$24.72	$26.00	$27.81	$17.57			366,700	0.00%	$0.00		
stocknod	dxpe	-2.692%	25.30 usd	25.77	-0.7000	65,178	26.17	24.72	26.00	27.81	17.57	14,105,360						
stockpickr	dxpe	-2.69%	$25.30 -0.70 | -2.69%	25.77	-0.70	64.89k	26.17	24.72	26.00	27.81	17.57							
stocksmart	dxpe	%	$24.99	24.18		6,249	26.14	24.79										
stocktwits	dxpe	-2.81%	25.27		-0.73													
streetinsider-com	dxpe	2.69%	25.30	$25.77	-0.7	64,890	$26.17	$24.72	$26.00	$27.81	$17.57		17.09				$1.48	
thecramerreport	dxpe		26.00		-0.84	75037	26.90	25.84										
thestree	dxpe	-2.69%	$25.3	25.77	-0.7	64890	26.17	24.72	26.0	-27.81	17.57	1.410536e7		3.78587862e8				
tickerspy	dxpe	-2.69%	$25.30	25.77	-0.70	64,890	26.17	24.72	26.00	27.81	17.57		17.6	366.5m	0.00%	$0.00		
tmx-quotemedia	dxpe	-2.69%	25.300	25.770	-0.700	65,178	26.170	24.720	26.000	27.810	17.570	14,105,360	17.60	356,865,608			1.48	
updown	dxpe	-2.69%	$25.30	$25.77	-$0.70	63,595	$26.17	$24.72	$26.00	$27.81	$17.57	14.10b	17.17	$379m			1.56	
wallstreetsurvivor	dxpe	-2.69%	25.30	25.77	-0.70	63,595	26.17	24.72		27.81	17.57		17.60	$367m			1.32	
yahoo-finance	dxpe	2.69%	25.30	25.77	0.70	65,178	26.17	24.72	26.00	27.81	17.57		17.14	356.86m			1.48	
ycharts-com	dxpe	-2.81%	25.27		-0.73					27.81	17.57		17.07	356.05m	0.00%		1.48	
zacks	dxpe	(-2.69%)	25.30		-0.70	vol.  65,178	26.17	24.72		27.81	17.57		17.57	366.73 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
bostonmerchant	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
business-insider	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
chron	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
cio-com	abii	-0.13%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.33	+0.00	11200	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
finance-abc7chicago-com	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
financial-content	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	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	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	-1.88 %	$16.19	$16.36	-0.31	79.40k	$16.58	$16.08	$16.50						%			
marketwatch	abii	-0.13%	85.05	open: 85.41	-0.11	150	85.41	85.05	85.16	96.05	80.22							
minyanville	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
msn-money	abii																	
paidcontent	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
pc-quote	abii	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	106.29	80.22							
screamingmedia	abii																	
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	-0.1292%	85.05 eur	85.41	-0.1100	150	85.41	85.05	85.16	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	$0.33		11,200	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-78.62	31.2	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii																	
advfn	nyt	-3.88	8.66	8.92	-0.35	1895845	8.97	8.64										
barchart	nyt	-3.88%	8.66	8.92	-0.35	1,895,845	8.97	8.64	9.01	11.72	7.06		13.43	$1.27 b			+0.66	
barrons	nyt	3.88%	8.66	8.92	-0.35	1.884m	8.97	8.64				152.60 million		$1.33 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	-3.885%	8.660	8.920	-0.350	1,895,845	8.970	8.640		11.72	7.06	146.357mil	18.042	1,274.553mil			0.480	
boston-com	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
bostonmerchant	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
business-insider	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
chron	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
cio-com	nyt	-3.88%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129		1b				
cnn-money	nyt	-3.88%today&rsquo;s change	8.66data as of 4:07pm et	8.92	-0.35	1,881,681	8.97	8.64	9.01				nm	$1.3b				
easystockalterts	nyt	-3.92%	8.66	8.92	-0.35	1885127	8.97	8.64	9.01	11.72	7.06		12.93				0.67	
eresearch-fidelity-com	nyt	-3.88%	8.6600	8.9200	-0.3500	-7.49%	8.9700	8.6400	9.0100	11.7200	7.0600	146,357,000	7.73	$1.32b				
finance-abc7-com	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,885,127	8.970	8.640	9.010	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,885,127	8.970	8.640	9.010	11.72	7.060	146,357,129						
financial-content	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,885,127	8.970	8.640	9.010	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	-3.9%	$8.66	8.92	-0.35	1,885,127	8.97	8.64	9.01	11.72	7.06	146 mil		1 bil	0.0	0.00	-0.36	
finviz	nyt	-3.88%	8.66			1,885,127			9.01	-26.11%	22.66%	146.36m		1.32b			-0.36	
fool	nyt	-3.88%	$8.66	$8.92	-0.35	1,882,302	$8.97	$8.64	$9.01	$11.72	$7.06		0.00	$1.27b	6.80%	0.24		
foxbusiness	nyt		$8.66		-0.35	1,896,345			$9.01									
google-finance	nyt	(-3.88%)	8.66	8.92	-0.35	1.90m	8.97	8.64		11.72	7.06	147.18m		1.27b			-0.36	
howthemarketworks	nyt	-3.885%	8.66	8.92	-0.35	1,884,302	8.97	8.64	9.01									
hpcwire	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
insidestocks	nyt	-3.88%	8.66	8.92	-0.35	1884402	8.97	8.64					price earnings ratio: 12.55					
investopedia	nyt	-3.88 %	$8.66	8.92	-0.35				9.01									
investorguide	nyt	-3.88%	8.66	8.92	-0.35		8.97	8.64		11.72	7.06		13.45	1.275b			0.67	
marketintellisearch	nyt	-3.88 %	$8.66	$8.92	-0.35	1731.90k	$8.97	$8.64	$9.01			146.36m	0.00	1.32b	0.0 %		-0.36	
marketwatch	nyt	-3.88%	$8.66	open: 8.92	-0.35	14,164	$8.97	$8.64	$9.01	$11.72	$7.06			$1.33b				
minyanville	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
msn-money	nyt	-3.88%	8.66	8.92	-0.35	1.9 mil	8.97	8.64	9.01	11.72	7.06	146.36 mil	-24.06	1.32 bil			-0.36	
nasdaq-com	nyt	3.88%	$ 8.66		0.35	1,885,127	$ 8.97	$ 8.64	$ 9.01	$ 11.72	$ 7.06	146,357,000		$ 1,267,451,620	2.66 %	$0.240000	$ -0.36	
optimum	nyt	-3.88%	8.66 ( 4:15 pm edt)	8.92	-0.35	1,885,127	8.97	8.64	9.01	11.72	7.06	146.36m		1.3b	2.77	0.24	-0.35	
paidcontent	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
pc-quote	nyt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nyt	-3.88%	8.66	8.92	-0.35	1,896,345	8.97	8.64	9.01	11.72	7.06		13.45			0.00	0.67	
predictwallstreet	nyt	-3.88%	8.66		-0.35	1,895,845												
raymond-james	nyt	-3.88	8.66	8.92	-0.35	1,895,845	8.97	8.64	8.66	11.72	7.06						-0.35	
renewable-energy-world	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
screamingmedia	nyt																	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	-3.88%	last trade: 8.66		change: -0.350								p/e ratio: 13.45					
smartmoney	nyt	(-3.88%)	8.66	$8.92	-0.35	1,895,845	$8.97	$8.64	$9.01	$11.72	$7.06			1,318,700	0.00%	$0.06		
stocknod	nyt	-3.885%	8.660 usd	8.920	-0.3500	1,895,845	8.970	8.640	9.010	11.72	7.060	146,357,129						
stockpickr	nyt	-3.88%	$8.66 -0.35 | -3.88%	8.92	-0.35	1.89m	8.97	8.64	9.01	11.72	7.06							
stocksmart	nyt	%	$7.695	9.73		155,830	8.04	7.65										
stocktwits	nyt	-4.00%	8.65		-0.36													
streetinsider-com	nyt	3.88%	8.66	$8.92	-0.35	1,885,127	$8.97	$8.64	$9.01	$11.72	$7.06		12.93				$0.67	
thecramerreport	nyt		9.01	9.07	+0.01	1716504	9.10	8.93										
thestree	nyt	-3.88%	$8.66	8.92	-0.35	1894712	8.97	8.64	9.01	-11.72	7.06	1.47176254e8		1.317214161e9				
tickerspy	nyt	-3.88%	$8.66	8.92	-0.35	1,895,845	8.97	8.64	9.01	11.72	7.06		-25.0	1.3b	0.00%	$0.06		
tmx-quotemedia	nyt	-3.88%	8.660	8.920	-0.350	1,896,345	8.970	8.640	9.010	11.720	7.060	147,176,254		1,274,546,360			-0.35	
updown	nyt	-3.88%	$8.66	$8.92	-$0.35	1,881,681	$8.97	$8.64	$9.01	$11.72	$7.06	147.17b	13.10	$1.32b			0.69	
wallstreetsurvivor	nyt	-3.88%	8.66	8.92	-0.35	1,884,302	8.97	8.64		11.72	7.06			$1b			0.71	
yahoo-finance	nyt	3.88%	8.66	8.92	0.35	1,895,845	8.97	8.64	9.01	11.72	7.06		12.93	1.27b			0.67	
ycharts-com	nyt	-4.00%	8.65		-0.36					11.72	7.06			1.27b	0.00%		-0.35	
zacks	nyt	(-3.88%)	8.66		-0.35	vol.  1,895,845	8.97	8.64		11.72	7.06		13.45	1.33 b	0.00	0.00	.67	
advfn	nyx	-2.95	34.24	35.2	-1.04	2904594	35.2	34.14										
barchart	nyx	-2.95%	34.24	35.20	-1.04	2,904,594	35.20	34.14	35.28	41.24	25.93		15.71	$8.94 b	3.41%	$1.20	+2.29	
barrons	nyx	2.95%	34.24	35.20	-1.04	2.878m	35.20	34.14				262.00 million		$9.18 billion	3.50%	$0.3		
bloomberg	nyx	-2.948%	34.240	35.200	-1.040	2,904,594	35.200	34.140		41.60	26.92	262.000mil	15.286	8,970.881mil	3.500	0.300 regular cash	2.240	
boston-com	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
bostonmerchant	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
business-insider	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
chron	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
cio-com	nyx	-2.95%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292	14.95	9b	3.4	1.2		
cnn-money	nyx	-2.95%	34.24	35.20	-1.04	2,878,419	35.20	34.14	35.28				15.0	$9.0b	3.50%			
easystockalterts	nyx	-2.95%	34.24	35.20	-1.04	2904594	35.20	34.14	35.28	41.60	26.92		14.95				2.29	
eresearch-fidelity-com	nyx	-2.95%	34.2400	35.2000	-1.0400	+23.23%	35.2000	34.1400	35.2800	41.6000	26.9200	262,000,000	2.26	$9.24b	$0.300000	06/30/11		
finance-abc7-com	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
finance-abc7chicago-com	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
financial-content	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
finapps-forbes-com	nyx	-3.0%	$34.24	35.20	-1.04	2,904,594	35.20	34.14	35.28	41.60	26.92	262 mil	14.9	9 bil	3.5	1.20	2.29	
finviz	nyx	-2.95%	34.24			2,904,594			35.28	-16.97%	32.03%	262.00m	15.34	9.24b		1.20	2.30	
fool	nyx	-2.95%	$34.24	$35.20	-1.04	2,904,594	$35.20	$34.14	$35.28	$41.60	$26.92		15.40	$8.97b	5.00%	1.20		
foxbusiness	nyx		$34.24		-1.04	2,905,594			$35.28									
google-finance	nyx	(-2.95%)	34.24	35.20	-1.04	2.90m	35.20	34.14		41.60	26.92	262.00m	14.88	8.97b	3.50	0.30	2.30	
howthemarketworks	nyx	-2.948%	34.24	35.2	-1.04	2,878,419	35.2	34.14	35.28									
hpcwire	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
insidestocks	nyx	-2.95%	34.24	35.20	-1.04	2879419	35.20	34.14					price earnings ratio: 15.29					
investopedia	nyx	-2.95 %	$34.24	35.20	-1.04				35.28									
investorguide	nyx	-2.95%	34.24	35.20	-1.04		35.20	34.14		41.60	26.92		15.41	8.964b			2.29	
marketintellisearch	nyx	-2.95 %	$34.24	$35.20	-1.04	2975.80k	$35.20	$34.14	$35.28			262.00m	15.34	9.24b	3.4 %		2.30	
marketwatch	nyx	-2.95%	$34.24	open: 35.20	-1.04	29,543	$35.20	$34.14	$35.28	$41.60	$26.92		14.90	$9.18b	3.50%	0.30	2.30	
minyanville	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
msn-money	nyx	-2.95%	34.24	35.20	-1.04	2.9 mil	35.20	34.14	35.28	41.60	26.92	262.00 mil	14.89	9.24 bil	3.40%	1.20	2.30	
nasdaq-com	nyx	2.95%	$ 34.24		1.04	2,904,594	$ 35.20	$ 34.14	$ 35.28	$ 41.60	$ 26.92	261,801,000	14.95	$ 8,964,066,240	3.4 %	$1.200000	$ 2.29	
optimum	nyx	-2.95%	34.24 ( 4:15 pm edt)	35.20	-1.04	2,904,594	35.20	34.14	35.28	41.60	26.92	261.80m	15.0	9.0b	3.50	1.20	2.29	
paidcontent	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
pc-quote	nyx	-2.95%	34.24	35.2	-1.04	2,905,594	35.2	34.14	35.28	41.60	26.92	268,988,289	15.29565	9,210,159,000		0.3		
personal-wealth-biz	nyx	-2.95%	34.24	35.20	-1.04	2,905,594	35.20	34.14	35.28	41.60	26.92		15.41		3.40	1.20	2.29	
predictwallstreet	nyx	-2.95%	34.24		-1.04	2,904,594												
raymond-james	nyx	-2.95	34.24	35.20	-1.04	2,904,594	35.20	34.14	34.24	41.60	26.92		14.89				2.30	
renewable-energy-world	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
screamingmedia	nyx																	
scroli	nyx	-2.95%	nyx 34.24	35.20	-1.04	2,210,613	35.20	34.14	35.28	41.60	26.92		14.88				2.30	
simple-stock-quotes	nyx	-2.95%	last trade: 34.24		change: -1.040								p/e ratio: 15.41					
smartmoney	nyx	(-2.95%)	34.24	$35.20	-1.04	2,904,594	$35.20	$34.14	$35.28	$41.60	$26.92			9,236,400	3.40%	$0.30		
stocknod	nyx	-2.948%	34.24 usd	35.20	-1.040	2,904,594	35.20	34.14	35.28	41.60	26.92	261,801,292						
stockpickr	nyx	-2.95%	$34.24 -1.04 | -2.95%	35.20	-1.04	2.90m	35.20	34.14	35.28	41.60	26.92							
stocksmart	nyx	%	$35.52	29.87		254,850	36.25	35.42										
stocktwits	nyx	-2.95%	34.24		-1.04													
streetinsider-com	nyx	2.95%	34.24	$35.20	-1.04	2,904,594	$35.20	$34.14	$35.28	$41.60	$26.92		14.95				$2.29	
thecramerreport	nyx		35.28	35.20	+0.10	1540155	35.45	35.19										
thestree	nyx	-2.95%	$34.24	35.2	-1.04	2904594	35.2	34.14	35.28	-41.6	26.92	2.62e8		9.210169453e9				
tickerspy	nyx	-2.95%	$34.24	35.20	-1.04	2,904,594	35.20	34.14	35.28	41.60	26.92		15.3	9.2b	3.40%	$0.30		
tmx-quotemedia	nyx	-2.95%	34.240	35.200	-1.040	2,905,594	35.200	34.140	35.280	41.600	26.920	262,000,000	15.40	8,970,880,000	3.401	0.300 usd	2.29	
updown	nyx	-2.95%	$34.24	$35.20	-$1.04	2,875,051	$35.20	$34.14	$35.28	$41.60	$26.92	262.00b	15.27	$9.21b			2.30	
wallstreetsurvivor	nyx	-2.95%	34.24	35.20	-1.04	2,878,419	35.20	34.14		41.60	26.92		15.40	$9b	3.40%	1.20 -	2.20	
yahoo-finance	nyx	2.95%	34.24	35.20	1.04	2,904,594	35.20	34.14	35.28	41.60	26.92		14.95	8.96b	3.40%	1.20	2.29	
ycharts-com	nyx	-2.95%	34.24		-1.04					41.60	26.92		14.95	8.94b	3.50%		2.29	
zacks	nyx	(-2.95%)	34.24		-1.04	vol.  2,904,194	35.20	34.14		41.60	26.92		15.75	9.24 b	3.40	1.20	2.24	
advfn	arow	-1.51	23.5	23.83	-0.36	26778	23.9	23.45										
barchart	arow	-1.51%	23.50	23.83	-0.36	81,514	23.90	23.45	23.86	27.94	21.52		12.49	$275.42 m	4.13%	$1.00	+1.93	
barrons	arow	1.51%	23.50	23.83	-0.36	25,075	23.90	23.45				11.30 million		$281.62 million	4.26%	$0.25		
bloomberg	arow	-1.509%	23.500	23.830	-0.360	26,778	23.900	23.450		28.51	21.75	11.351mil	12.113	266.748mil	4.221	0.250 regular cash	1.940	
boston-com	arow	-1.509%	23.50 usd	23.83	-0.3600	26,778	23.90	23.45	23.86	28.51	22.40	11,404,757						
bostonmerchant	arow	-1.509%	23.50 usd	23.83	-0.3600	26,778	23.90	23.45	23.86	28.51	22.40	11,404,757						
business-insider	arow	-1.509%	23.50 usd	23.83	-0.3600	26,778	23.90	23.45	23.86	28.51	22.40	11,404,757						
chron	arow	-1.509%	23.50 usd	23.83	-0.3600	26,578	23.90	23.45	23.86	28.51	22.40	11,404,757						
cio-com	arow	-1.51%	23.50 usd	23.83	-0.3600	26,578	23.90	23.45	23.86	28.51	22.40	11,404,757	12.11	268m	4	1		
cnn-money	arow	-1.51%	23.50	23.83	-0.36	25,075	23.90	23.45	23.86				12.1	$268.0m	4.26%			
easystockalterts	arow	-1.51%	23.50	23.83	-0.36	25075	23.90	23.45	23.86	28.51	22.40		12.11				1.94	
eresearch-fidelity-com	arow	-1.51%	23.5000	23.8300	-0.3600	+1.13%	23.9000	23.4500	23.8600	28.5100	21.7476	11,405,000	19.72	$272.12m	$0.250000	06/15/11		
finance-abc7-com	arow	-1.509%	23.50 usd	23.83	-0.3600	25,075	23.90	23.45	23.86	28.51	22.40	11,404,757						
finance-abc7chicago-com	arow	-1.509%	23.50 usd	23.83	-0.3600	25,075	23.90	23.45	23.86	28.51	22.40	11,404,757						
financial-content	arow	-1.509%	23.50 usd	23.83	-0.3600	25,075	23.90	23.45	23.86	28.51	22.40	11,404,757						
finapps-forbes-com	arow	-1.5%	$23.50	23.83	-0.36	25,275	23.90	23.45	23.86	28.51	21.74	11 mil	12.1	268 mil	4.3	1.00	1.94	
finviz	arow	-1.51%	23.50			25,275			23.86	-15.88%	12.47%	11.40m	12.36	272.00m		1.00	1.93	
fool	arow	-1.51%	$23.50	$23.83	-0.36	25,275	$23.90	$23.45	$23.86	$28.51	$21.75		12.50	$268.01m	4.10%	1.00		
foxbusiness	arow		$23.50		-0.36	26,778			$23.86									
google-finance	arow	(-1.51%)	23.50	23.83	-0.36	26,778.00	23.90	23.45		28.51	21.75	11.47m	12.16	269.63m	4.26	0.25	1.93	
howthemarketworks	arow	-1.509%	23.5	23.83	-0.36	26,578	23.9	23.45	23.86									
hpcwire	arow	-1.509%	23.50 usd	23.83	-0.3600	26,578	23.90	23.45	23.86	28.51	22.40	11,404,757						
insidestocks	arow	-1.51%	23.50	23.83	-0.36	26778	23.90	23.45										
investopedia	arow	-1.51 %	$23.50	23.83	-0.36				23.86									
investorguide	arow	-1.51%	23.50	23.83	-0.36		23.83	23.45		28.51	21.7476		12.30	264.3m			1.94	
marketintellisearch	arow	-1.51 %	$23.50	$23.83	-0.36	24.40k	$23.90	$23.45	$23.86			11.40m	12.36	0.27b	4.19 %		1.93	
marketwatch	arow	-1.51%	$23.50	open: 23.83	-0.36	1,703	$23.90	$23.45	$23.86	$28.51	$21.75		12.24	$281.62m	4.26%	0.25	1.92	
minyanville	arow	-1.509%	23.50 usd	23.83	-0.3600	25,892	23.90	23.45	23.86	28.51	22.40	11,404,757						
msn-money	arow	-1.51%	23.50	23.83	-0.36	26,092	23.90	23.45	23.86	28.51	21.75	11.40 mil	12.11	272.12 mil	4.19%	1.00	1.93	
nasdaq-com	arow	1.51%	$ 23.50	$ 23.83	0.36	26,778	$ 23.90	$ 23.45	$ 23.86	$ 28.51	$ 21.7476	11,405,000	12.11	$ 268,017,500	4.19 %	$1.000000	$ 1.94	
optimum	arow	-1.51%	23.50 ( 4:00 pm edt)	23.83	-0.36	25,075	23.90	23.45	23.86	28.51	22.40	11.40m	12.1	268.0m	4.26	1.00	1.94	
paidcontent	arow	-1.509%	23.50 usd	23.83	-0.3600	25,892	23.90	23.45	23.86	28.51	22.40	11,404,757						
pc-quote	arow	-1.51%	23.5	23.83	-0.36	26,778	23.9	23.45	23.86	28.51	21.75	11,703,604	12.48969	275,035,000		0.25		
personal-wealth-biz	arow	-1.51%	23.50	23.83	-0.36	26,778	23.90	23.45	23.86	28.51	21.7476		12.30		4.16	0.9927	1.94	
predictwallstreet	arow	-1.51%	23.50		-0.36	26,092												
raymond-james	arow	-1.51	23.50	23.83	-0.36	26,092	23.90	23.45	23.50	28.51	21.73		12.11				1.94	
renewable-energy-world	arow	-1.509%	23.50 usd	23.83	-0.3600	25,892	23.90	23.45	23.86	28.51	22.40	11,404,757						
screamingmedia	arow																	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	-1.51%	last trade: 23.50		change: -0.360								p/e ratio: 12.3					
smartmoney	arow	(-1.51%)	23.50	$23.83	-0.36	26,778	$23.90	$23.45	$23.86	$28.51	$21.75			272,100	4.19%	$0.25		
stocknod	arow	-1.509%	23.50 usd	23.83	-0.3600	26,578	23.90	23.45	23.86	28.51	22.40	11,404,757						
stockpickr	arow	-1.51%	$23.50 -0.36 | -1.51%	23.83	-0.36	26.09k	23.90	23.45	23.86	28.51	21.75							
stocksmart	arow	%	$23.61	27.61		1,583	24.2	23.6										
stocktwits	arow	-1.26%	23.56		-0.30													
streetinsider-com	arow	1.51%	23.50	$23.83	-0.36	25,075	$23.90	$23.45	$23.86	$28.51	$22.40		12.11				$1.94	
thecramerreport	arow		23.86	24.25	-0.37	46235	24.292	23.79										
thestree	arow	-1.51%	$23.5	23.83	-0.36	26092	23.9	23.45	23.86	-28.51	21.75	1.1404757e7		2.76337262e8				
tickerspy	arow	-1.51%	$23.50	23.83	-0.36	25,275	23.90	23.45	23.86	28.51	21.75		12.3	274.9m	4.19%	$0.25		
tmx-quotemedia	arow	-1.51%	23.500	23.830	-0.360	26,778	23.900	23.450	23.860	45.500	22.590	11,404,757	12.30	268,011,790	4.191	0.250 usd	1.94	
updown	arow	-1.51%	$23.50	$23.83	-$0.36	25,075	$23.90	$23.45	$23.86	$28.51	$21.75	11.40b	12.57	$276m			1.93	
wallstreetsurvivor	arow	-1.51%	23.50	23.83	-0.36	26,578	23.90	23.45		28.51	21.75		12.30	$272m	4.20%	0.98 -	1.94	
yahoo-finance	arow	1.51%	23.50	23.83	0.36	26,778	23.90	23.45	23.86	28.51	21.75		12.11	264.33m	4.00%	1.00	1.94	
ycharts-com	arow	-1.26%	23.56		-0.30					28.51	22.40		12.21	276.12m	4.15%		1.93	
zacks	arow	(-1.51%)	23.50		-0.36	vol.  26,778	23.90	23.45		28.51	21.75		12.3	272.12 m	4.19	1.00	1.94	
advfn	tvl	-3.76	4.1	4.5	-0.16	153124	4.5	4.09										
barchart	tvl	-3.76%	4.10	4.50	-0.16	153,124	4.50	4.09	4.26	6.56	3.89		6.43	$229.93 m			+0.62	
barrons	tvl	3.76%	4.10	4.50	-0.16	150,861	4.50	4.09				55.49 million		$244.58 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-3.756%	4.100	4.500	-0.160	153,124	4.500	4.090		6.56	3.89	31.706mil	6.508	226.359mil			0.630	
boston-com	tvl	-3.756%	4.100 usd	4.500	-0.1600	153,124	4.500	4.090	4.260	6.560	3.890	31,706,406						
bostonmerchant	tvl	-3.756%	4.100 usd	4.500	-0.1600	153,124	4.500	4.090	4.260	6.560	3.890	31,706,406						
business-insider	tvl	-3.756%	4.100 usd	4.500	-0.1600	153,124	4.500	4.090	4.260	6.560	3.890	31,706,406						
chron	tvl	-3.756%	4.100 usd	4.500	-0.1600	153,124	4.500	4.090	4.260	6.560	3.890	31,706,406						
cio-com	tvl	-3.76%	4.100 usd	4.500	-0.1600	153,124	4.500	4.090	4.260	6.560	3.890	31,706,406	6.508	130m				
cnn-money	tvl	-3.76%today&rsquo;s change	4.10data as of 4:08pm et	4.50	-0.16	150,861	4.50	4.09	4.26				6.5	$130.0m				
easystockalterts	tvl	-3.56%	4.10	4.50	-0.16	153024	4.50	4.09	4.26	6.56	3.89		6.51				0.63	
eresearch-fidelity-com	tvl	-3.76%	4.1000	4.5000	-0.1600	-27.30%	4.5000	4.0900	4.2600	6.5600	3.8900	55,208,000	9.08	$235.19m				
finance-abc7-com	tvl	-3.756%	4.100 usd	4.500	-0.1600	152,924	4.500	4.090	4.260	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-3.756%	4.100 usd	4.500	-0.1600	152,924	4.500	4.090	4.260	6.560	3.890	31,706,406						
financial-content	tvl	-3.756%	4.100 usd	4.500	-0.1600	152,924	4.500	4.090	4.260	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-3.8%	$4.10	4.50	-0.16	152,924	4.50	4.09	4.26	6.56	3.89	32 mil	7.2	130 mil	0.0	0.00	0.57	
finviz	tvl	-3.76%	4.10			152,924			4.26	-37.50%	5.40%	55.21m	6.61	226.36m			0.62	
fool	tvl	-3.76%	$4.10	$4.50	-0.16	150,861	$4.50	$4.09	$4.26	$6.56	$3.89		6.90	$226.36m				
foxbusiness	tvl		$4.10		-0.16	154,108			$4.26									
google-finance	tvl	(-3.76%)	4.10	4.50	-0.16	152,924.00	4.50	4.09		6.56	3.89	55.21m	6.64	226.35m			0.62	
howthemarketworks	tvl	-3.756%	4.1	4.5	-0.16	150,861	4.5	4.09	4.26									
hpcwire	tvl	-3.756%	4.100 usd	4.500	-0.1600	153,024	4.500	4.090	4.260	6.560	3.890	31,706,406						
insidestocks	tvl	-3.76%	4.10	4.50	-0.16	150961	4.50	4.09										
investopedia	tvl	-3.76 %	$4.10	4.50	-0.16				4.26									
investorguide	tvl	-3.76%	4.10	4.50	-0.16		4.50	4.09		6.56	3.89		6.81	226.4m			0.626	
marketintellisearch	tvl	-3.76 %	$4.10	$4.50	-0.16	81.30k	$4.50	$4.09	$4.26			55.21m	6.87	0.24b	0.0 %		0.62	
marketwatch	tvl	-3.76%	$4.10	open: 4.50	-0.16	2,063	$4.50	$4.09	$4.26	$6.56	$3.89		6.70	$244.58m			0.61	
minyanville	tvl	-3.756%	4.100 usd	4.500	-0.1600	152,924	4.500	4.090	4.260	6.560	3.890	31,706,406						
msn-money	tvl	-3.76%	4.10	4.50	-0.16	152,924	4.50	4.09	4.26	6.56	3.89	55.21 mil	6.61	235.19 mil			0.62	
nasdaq-com	tvl	3.76%	$ 4.10		0.16	152,924	$ 4.50	$ 4.09	$ 4.26	$ 6.56	$ 3.89	31,706,000	6.61	$ 129,994,600			$ 0.62	
optimum	tvl	-3.76%	4.10 ( 4:15 pm edt)	4.50	-0.16	152,924	4.50	4.09	4.26	6.56	3.89	31.71m	6.5	130.0m			0.63	
paidcontent	tvl	-3.756%	4.100 usd	4.500	-0.1600	152,924	4.500	4.090	4.260	6.560	3.890	31,706,406						
pc-quote	tvl	-3.76%	4.1	4.5	-0.16	153,124	4.5	4.09	4.26	6.56	3.89	33,793,951	7.04839	138,555,000				
personal-wealth-biz	tvl	-3.76%	4.10	4.50	-0.16	154,108	4.50	4.09	4.26	6.56	3.89		6.81			0.00	0.626	
predictwallstreet	tvl	-3.76%	4.10		-0.16	152,924												
raymond-james	tvl	-3.76	4.10	4.50	-0.16	152,924	4.50	4.09	4.10	6.56	3.89		6.51				0.63	
renewable-energy-world	tvl	-3.756%	4.100 usd	4.500	-0.1600	152,924	4.500	4.090	4.260	6.560	3.890	31,706,406						
screamingmedia	tvl																	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-3.76%	last trade: 4.10		change: -0.160								p/e ratio: 6.81					
smartmoney	tvl	(-3.76%)	4.10	$4.50	-0.16	152,924	$4.50	$4.09	$4.26	$6.56	$3.89			135,100	0.00%	$0.00		
stocknod	tvl	-3.756%	4.100 usd	4.500	-0.1600	152,924	4.500	4.090	4.260	6.560	3.890	31,706,406						
stockpickr	tvl	-3.76%	$4.10 -0.16 | -3.76%	4.50	-0.16	152.92k	4.50	4.09	4.26	6.56	3.89							
stocksmart	tvl	%	$4.6	5.36		9,951	4.73	4.51										
stocktwits	tvl	-3.76%	4.10		-0.16													
streetinsider-com	tvl	3.76%	4.10	$4.50	-0.16	152,924	$4.50	$4.09	$4.26	$6.56	$3.89		6.51				$0.63	
thecramerreport	tvl		4.26	4.35	-0.11	83027	4.48	4.26										
thestree	tvl	-3.76%	$4.1	4.5	-0.16	152924	4.5	4.09	4.26	-6.56	3.89	5.5209467e7		1.38556994e8				
tickerspy	tvl	-3.76%	$4.10	4.50	-0.16	152,924	4.50	4.09	4.26	6.56	3.89		6.9	235.2m	0.00%	$0.00		
tmx-quotemedia	tvl	-3.76%	4.100	4.500	-0.160	154,108	4.500	4.090	4.260	6.560	3.890	55,209,467	6.80	226,358,815			0.63	
updown	tvl	-3.76%	$4.10	$4.50	-$0.16	150,861	$4.50	$4.09	$4.26	$6.56	$3.89	55.20b	6.89	$241m			0.63	
wallstreetsurvivor	tvl	-3.76%	4.10	4.50	-0.16	150,861	4.50	4.09		6.56	3.89		6.80	$135m			0.66	
yahoo-finance	tvl	3.76%	4.10	4.50	0.16	152,924	4.50	4.09	4.26	6.56	3.89		6.55	226.35m			0.63	
ycharts-com	tvl	-3.76%	4.10		-0.16					6.56	3.89		6.51	229.93m	0.00%		0.63	
zacks	tvl	(-3.76%)	4.10		-0.16	vol.  152,924	4.50	4.09		6.56	3.89		6.26	235.20 m	0.00	0.00	.68	
advfn	recn	0.83	13.4	13.2	0.11	518774	13.43	13.04										
barchart	recn	+0.83%	13.40	13.20	+0.11	551,668	13.43	13.04	13.29	21.83	10.92		57.39	$621.09 m	1.21%	$0.16	+0.43	
barrons	recn	0.83%	13.40	13.20	+0.11	518,774	13.43	13.04				46.49 million		$619.28 million	1.19%	$0.04		
bloomberg	recn	0.828%	13.400	13.200	0.110	518,774	13.430	13.040		21.94	11.00	45.526mil	53.600	610.054mil	1.199	0.040 regular cash	0.250	
boston-com	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
bostonmerchant	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
business-insider	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
chron	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
cio-com	recn	+0.83%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657	25.28	621m	1.2	0.16		
cnn-money	recn	+0.83%	13.40	13.20	+0.11	518,774	13.43	13.04	13.29				25.3	$621.1m	1.19%			
easystockalterts	recn	0.83%	13.40	13.20	+0.11	518774	13.43	13.04	13.29	21.94	11.00		25.28				0.53	
eresearch-fidelity-com	recn	0.83%	13.4000	13.2000	0.1100	+5.31%	13.4300	13.0400	13.2900	21.9400	11.0000	46,353,000	3.50	$616.03m	$0.040000	06/24/11		
finance-abc7-com	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
financial-content	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
finapps-forbes-com	recn	0.8%	$13.40	13.20	0.11	518,774	13.43	13.04	13.29	21.94	11.00	46 mil	24.4	621 mil	1.2	0.16	0.55	
finviz	recn	0.83%	13.40			518,774			13.29	-38.64%	22.70%	46.35m	24.61	615.99m		0.16	0.54	
fool	recn	+0.83%	$13.40	$13.20	0.11	506,017	$13.43	$13.04	$13.29	$21.94	$11.00		24.90	$621.13m		0.16		
foxbusiness	recn		$13.40		+0.11	520,312			$13.29									
google-finance	recn	(0.83%)	13.40	13.20	+0.11	518,774.00	13.43	13.04		21.94	11.00	45.53m	24.97	610.05m	1.19	0.04	0.54	
howthemarketworks	recn	0.828%	13.4	13.2	0.11	505,527	13.43	13.04	13.29									
hpcwire	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
insidestocks	recn	+0.83%	13.40	13.20	+0.11	511688	13.43	13.04					price earnings ratio: 51.54					
investopedia	recn	+0.83 %	$13.40	13.20	+0.11				13.29									
investorguide	recn	+0.83%	13.40	13.20	+0.11		13.43	13.04		21.94	11.00		28.34	621.1m			0.469	
marketintellisearch	recn	0.83 %	$13.40	$13.20	0.11	499.00k	$13.43	$13.04	$13.29			46.35m	24.61	0.62b	1.2 %		0.54	
marketwatch	recn	+0.83%	$13.40	open: 13.20	+0.11	19,452	$13.43	$13.04	$13.29	$21.94	$11.00		24.98	$619.28m	1.19%	0.04	0.54	
minyanville	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
msn-money	recn	+0.83%	13.40	13.20	+0.11	518,774	13.43	13.04	13.29	21.94	11.00	46.35 mil	25.28	616.03 mil	1.20%	0.16	0.54	
nasdaq-com	recn	0.83%	$ 13.40	$ 13.20	0.11	518,774	$ 13.43	$ 13.04	$ 13.29	$ 21.94	$ 11	46,353,000	24.36	$ 621,130,200	1.2 %	$0.160000	$ 0.55	
optimum	recn	+0.83%	13.40 ( 4:30 pm edt)	13.20	+0.11	518,774	13.43	13.04	13.29	21.94	11.00	46.35m	25.3	621.1m	1.19	0.16	0.53	
paidcontent	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
pc-quote	recn	0.83%	13.4	13.2	0.11	518,774	13.43	13.04	13.29	21.94	11.00	45,661,164	24.90566	611,860,000		0.04		
personal-wealth-biz	recn	+0.83%	13.40	13.20		520,312	13.43	13.04	13.29	21.94	11.00		28.34		1.20	0.16	0.469	
predictwallstreet	recn	+0.83%	13.40		+0.11	518,774												
raymond-james	recn	0.83	13.40	13.20	0.11	518,774	13.43	13.04	13.40	21.94	11.00		24.82				0.54	
renewable-energy-world	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
screamingmedia	recn																	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	+0.83%	last trade: 13.40		change: 0.110								p/e ratio: 28.34					
smartmoney	recn	(0.83%)	13.40	$13.20	0.11	518,774	$13.43	$13.04	$13.29	$21.94	$11.00			616,000	1.20%	$0.04		
stocknod	recn	+0.8277%	13.40 usd	13.20	+0.1100	518,774	13.43	13.04	13.29	21.94	11.00	46,352,657						
stockpickr	recn	0.83%	$13.40 0.11 | 0.83%	13.20	0.11	518.77k	13.43	13.04	13.29	21.94	11.00							
stocksmart	recn	%	$13.47	18.54		20,100	14.11	13.47										
stocktwits	recn	0.68%	13.38		+0.09													
streetinsider-com	recn	0.83%	13.40	$13.20	+0.11	518,774	$13.43	$13.04	$13.29	$21.94	$11.00		25.28				$0.53	
thecramerreport	recn		13.29	13.20	+0.09	309817	13.31	12.95										
thestree	recn	0.83%	$13.4	13.2	0.11	518774	13.43	13.04	13.29	-21.94	11.0	4.6352657e7		6.11855072e8				
tickerspy	recn	0.83%	$13.40	13.20	+0.11	518,774	13.43	13.04	13.29	21.94	11.00		25.1	616.0m	1.20%	$0.04		
tmx-quotemedia	recn	0.83%	13.400	13.200	0.110	520,312	13.430	13.040	13.290	21.940	11.000	46,352,657	25.10	621,125,604	1.204	0.040 usd	0.53	
updown	recn	0.83%	$13.40	$13.20	$0.11	494,019	$13.43	$13.04	$13.29	$21.94	$11.00	46.35b	24.44	$612m			0.54	
wallstreetsurvivor	recn	0.83%	13.40	13.20	0.11	505,527	13.43	13.04		21.94	11.00		25.10	$616m	1.20%	0.16 -	0.53	
yahoo-finance	recn	0.83%	13.40	13.20	0.11	518,774	13.43	13.04	13.29	21.94	11.00		28.57	621.12m	1.20%	0.16	0.47	
ycharts-com	recn	+0.68%	13.38		+0.09					21.94	11.00			620.16m	1.19%			
zacks	recn	(0.83%)	13.40		0.11	vol.  518,774	13.43	13.04		21.94	11.00		57.78	616.03 m	1.20	0.16	.23	
advfn	lstr	-2.10	45.6	46.57	-0.98	382489	46.57	45.38										
barchart	lstr	-2.10%	45.60	46.57	-0.98	382,489	46.57	45.38	46.58	49.66	34.98		23.27	$2.18 b	0.42%	$0.20	+1.86	
barrons	lstr	2.10%	45.60	46.57	-0.98	382,489	46.57	45.38				49.58 million		$2.28 billion	0.48%	$0.06		
bloomberg	lstr	-2.104%	45.600	46.570	-0.980	382,489	46.570	45.380		49.66	35.10	47.882mil	22.353	2,183.428mil	0.439	0.055 regular cash	2.040	
boston-com	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
bostonmerchant	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
business-insider	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
chron	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
cio-com	lstr	-2.10%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197	22.91	2b	0.4	0.2		
cnn-money	lstr	-2.10%	45.60	46.57	-0.98	382,489	46.57	45.38	46.58				24.5	$2.2b	0.48%			
easystockalterts	lstr	-2.10%	45.60	46.57	-0.98	382489	46.57	45.38	46.58	49.66	35.10		24.52				1.86	
eresearch-fidelity-com	lstr	-2.10%	45.6000	46.5700	-0.9800	+13.33%	46.5700	45.3800	46.5800	49.6600	35.1000	47,882,000	4.09	$2.23b	$0.055000	08/26/11		
finance-abc7-com	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
finance-abc7chicago-com	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
financial-content	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
finapps-forbes-com	lstr	-2.1%	$45.60	46.57	-0.98	382,489	46.57	45.38	46.58	49.66	35.10	48 mil	22.9	2 bil	0.5	0.22	1.99	
finviz	lstr	-2.10%	45.60			382,489			46.58	-8.18%	30.38%	47.88m	24.52	2.18b		0.20	1.86	
fool	lstr	-2.10%	$45.60	$46.57	-0.98	382,489	$46.57	$45.38	$46.58	$49.66	$35.10		23.90	$2.18b	0.50%	0.22		
foxbusiness	lstr		$45.60		-0.98	382,489			$46.58									
google-finance	lstr	(-2.10%)	45.60	46.57	-0.98	382,489.00	46.57	45.38		49.66	35.10	47.72m	22.94	2.18b	0.48	0.05	1.99	
howthemarketworks	lstr	-2.104%	45.6	46.57	-0.98	381,479	46.57	45.38	46.58									
hpcwire	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
insidestocks	lstr	-2.10%	45.60	46.57	-0.98	382400	46.57	45.38					price earnings ratio: 22.91					
investopedia	lstr	-2.10 %	$45.60	46.57	-0.98				46.58									
investorguide	lstr	-2.10%	45.60	46.57	-0.98		46.57	45.38		49.66	35.10		25.00	2.183b			1.863	
marketintellisearch	lstr	-2.06 %	$45.62	$46.57	-0.96	377.90k	$46.57	$45.38	$46.58			47.88m	25.04	2.23b	0.43 %		1.86	
marketwatch	lstr	-2.10%	$45.60	open: 46.57	-0.98	4,106	$46.57	$45.38	$46.58	$49.66	$35.10		22.73	$2.28b	0.48%	0.06	2.01	
minyanville	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
msn-money	lstr	-2.10%	45.60	46.57	-0.98	382,489	46.57	45.38	46.58	49.66	35.10	47.88 mil	22.91	2.23 bil	0.47%	0.22	1.99	
optimum	lstr	-2.10%	45.60 ( 4:30 pm edt)	46.57	-0.98	382,489	46.57	45.38	46.58	49.66	35.10	47.88m	22.9	2.2b	0.44	0.20	1.99	
paidcontent	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
pc-quote	lstr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lstr	-2.10%	45.60	46.57	-0.98	382,489	46.57	45.38	46.58	49.66	35.10		25.00		0.43	0.20	1.863	
predictwallstreet	lstr	-2.10%	45.60		-0.98	382,489												
raymond-james	lstr	-2.10	45.60	46.57	-0.98	382,489	46.57	45.38	45.60	49.66	35.10		22.92				1.99	
renewable-energy-world	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
screamingmedia	lstr																	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-2.10%	last trade: 45.60		change: -0.980								p/e ratio: 25.0					
smartmoney	lstr	(-2.10%)	45.60	$46.57	-0.98	382,489	$46.57	$45.38	$46.58	$49.66	$35.10			2,230,400	0.47%	$0.06		
stocknod	lstr	-2.104%	45.60 usd	46.57	-0.9800	382,489	46.57	45.38	46.58	49.66	35.10	47,882,197						
stockpickr	lstr	-2.10%	$45.60 -0.98 | -2.10%	46.57	-0.98	382.49k	46.57	45.38	46.58	49.66	35.10							
stocksmart	lstr	%	$45.54	40.85		51,147	47.29	45.52										
stocktwits	lstr	-2.00%	45.65		-0.93													
streetinsider-com	lstr	2.1%	45.60	$46.57	-0.98	382,489	$46.57	$45.38	$46.58	$49.66	$35.10		24.52				$1.86	
thecramerreport	lstr		46.58	47.11	-0.90	429126	47.54	46.11										
thestree	lstr	-2.1%	$45.6	46.57	-0.98	382489	46.57	45.38	46.58	-49.66	35.1	4.7882197e7		2.273446714e9				
tickerspy	lstr	-2.10%	$45.60	46.57	-0.98	382,489	46.57	45.38	46.58	49.66	35.10		23.4	2.2b	0.47%	$0.06		
tmx-quotemedia	lstr	-2.10%	45.600	46.570	-0.980	382,489	46.570	45.380	46.580	49.660	35.100	47,882,197	23.40	2,183,428,183	0.482	0.055 usd	1.99	
updown	lstr	-2.10%	$45.60	$46.57	-$0.98	378,753	$46.57	$45.38	$46.58	$49.66	$35.10	47.88b	25.55	$2.27b			1.86	
wallstreetsurvivor	lstr	-2.10%	45.60	46.57	-0.98	381,479	46.57	45.38		49.66	35.10		23.40	$2b	0.50%	0.19 -	1.77	
yahoo-finance	lstr	2.10%	45.60	46.57	0.98	382,489	46.57	45.38	46.58	49.66	35.10		24.48	2.18b	0.40%	0.20	1.86	
ycharts-com	lstr	-2.00%	45.65		-0.93					49.66	35.10		22.94	2.19b	0.51%		1.99	
zacks	lstr	(-2.10%)	45.60		-0.98	vol.  382,489	46.57	45.38		49.66	35.10		22.83	2.23 b	0.43	0.20	2.04	
advfn	nwsa	-0.96	16.0	15.99	-0.155	23115970	16.18	15.865										
barchart	nwsa	-0.99%	16.00	15.99	-0.16	21,325,195	16.18	15.86	16.16	18.35	11.79		16.22	$29.22 b	0.92%	$0.15	+1.11	
barrons	nwsa	0.96%	16.00	15.99	-0.155	22.449m	16.18	15.865				2.63 billion		$43.47 billion	0.94%	$0.08		
bloomberg	nwsa	-0.959%	16.000	15.990	-0.155	23,115,970	16.180	15.865		18.35	11.91	1,828.109mil	13.008	42,473.250mil	0.934	0.075 regular cash	1.230	
boston-com	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
bostonmerchant	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
business-insider	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
chron	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
cio-com	nwsa	-0.96%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615	14.29	29b	0.9	0.15		
cnn-money	nwsa	-0.96%	16.00	15.99	-0.155	23,112,644	16.18	15.87	16.16				14.3	$29.2b	0.94%			
easystockalterts	nwsa	-1.00%	16.00	15.99	-0.16	22589382	16.18	15.87	16.16	18.35	11.91		14.29				1.12	
eresearch-fidelity-com	nwsa	-0.96%	16.0000	15.9900	-0.1550	+20.83%	16.1800	15.8650	16.1550	18.3500	11.9100	1,828,109,000	0.35	$29.53b	$0.075000	04/20/11		
finance-abc7-com	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
finance-abc7chicago-com	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
financial-content	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-0.99%	16.00			23,106,152			16.16	-12.81%	35.69%	2.63b	14.56	42.45b		0.15	1.11	
fool	nwsa	-0.96%	$16.00	$15.99	-0.16	22,461,249	$16.18	$15.86	$16.16	$18.35	$11.91		14.50	$42.03b	1.10%	0.15		
foxbusiness	nwsa		$16.00		-0.16	23,488,074			$16.16									
howthemarketworks	nwsa	-0.959%	16	15.99	-0.155	23,089,992	16.18	15.865	16.155									
hpcwire	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
insidestocks	nwsa	-0.99%	16.00	15.99	-0.16	20141811	16.18	15.86					price earnings ratio: 13.56					
investopedia	nwsa	-1.30 %	$15.95	15.99	-0.21				16.16									
investorguide	nwsa	-0.96%	16.00	15.97	-0.155		16.18	15.87		18.35	11.91		14.42	42.026b			1.12	
marketintellisearch	nwsa	-0.99 %	$16.00	$15.99	-0.16	22225.70k	$16.18	$15.86	$16.16			2626.63m	14.56	42.45b	0.93 %		1.11	
marketwatch	nwsa	-0.96%	$16.00	open: 15.99	-0.16	1.05m	$16.18	$15.87	$16.16	$18.35	$11.91		14.36	$43.47b	0.94%	0.08	1.11	
minyanville	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
msn-money	nwsa	-0.96%	16.00	15.99	-0.16	23.12 mil	16.18	15.87	16.16	18.35	11.91	2.63 bil	14.29	42.81 bil	0.93%	0.15	1.11	
nasdaq-com	nwsa	0.96%	$ 16	$ 15.99	0.155	23,115,970	$ 16.18	$ 15.865	$ 16.155	$ 18.35	$ 11.91	1,828,109,000	14.41	$ 29,249,744,000	0.93 %	$0.150000	$ 1.11	
optimum	nwsa	-0.96%	16.00 ( 4:00 pm edt)	15.99	-0.15	22,585,582	16.18	15.87	16.16	18.35	11.91	1.83b	14.3	29.2b	0.94	0.15	1.12	
paidcontent	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
pc-quote	nwsa	-0.99%	16.0	15.99	-0.16	23,491,134	16.18	15.865	16.155	18.35	11.91	1,853,245,500	14.48214	29,651,928,000		0.075		
personal-wealth-biz	nwsa	-0.96%	16.00	15.97	-0.155	23,478,256	16.18	15.87	16.155	18.35	11.91		14.42		0.93	0.15	1.12	
predictwallstreet	nwsa	-0.96%	16.00		-0.16	23,115,970												
raymond-james	nwsa	-0.96	16.00	15.99	-0.16	23,115,970	16.18	15.87	16.00	18.35	11.91		14.41				1.11	
renewable-energy-world	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
screamingmedia	nwsa																	
scroli	nwsa	-0.96%	nwsa 16.00	15.99	-0.16	20,241,625	16.18	15.86	16.16	18.35	11.91		14.38				1.11	
simple-stock-quotes	nwsa	-0.96%	last trade: 16.00		change: -0.155								p/e ratio: 14.42					
smartmoney	nwsa	(-0.96%)	16.00	$15.99	-0.16	23,115,970	$16.18	$15.86	$16.16	$18.35	$11.91			29,533,100	0.93%	$0.08		
stocknod	nwsa	-0.9595%	16.00 usd	15.99	-0.1550	23,089,992	16.18	15.87	16.16	18.20	11.91	1,828,108,615						
stockpickr	nwsa	-0.96%	$16.00 -0.16 | -0.96%	15.99	-0.16	23.12m	16.18	15.86	16.16	18.35	11.91							
stocksmart	nwsa	%	$17.655	14.47		1,874,725	18.34	17.58										
stocktwits	nwsa	-0.99%	16.00		-0.16													
streetinsider-com	nwsa	0.99%	16.00	$15.99	-0.16	22,589,382	$16.18	$15.87	$16.16	$18.35	$11.91		14.29				$1.12	
thecramerreport	nwsa		16.155	16.22	-0.065	32241000	16.24	15.88										
thestree	nwsa	-0.96%	$16.0	15.99	-0.16	23115970	16.18	15.86	16.16	-18.35	11.91	2.626629568e9		2.9651921735e10				
tickerspy	nwsa	-0.96%	$16.00	15.99	-0.15	23,115,970	16.18	15.87	16.15	18.35	11.91		14.4		0.93%	$0.07		
tmx-quotemedia	nwsa	-0.96%	16.000	15.990	-0.155	23,488,074	16.180	15.865	16.155	18.350	11.910	1,828,108,615	14.40	29,249,737,840	0.929	0.075 usd	1.12	
updown	nwsa	-0.99%	$16.00	$15.99	-$0.16	22,448,049	$16.18	$15.87	$16.16	$18.35	$11.91	2626.63b	14.51	$42.60b			1.12	
wallstreetsurvivor	nwsa	-0.96%	16.00	15.99	-0.16	23,089,992	16.18	15.87		18.35	11.91		14.40	$30b	0.90%	0.14 -	0.97	
yahoo-finance	nwsa	0.96%	16.00	15.97	0.16	23,106,153	16.18	15.87	16.16	18.35	11.91		14.29	42.03b	0.90%	0.15	1.12	
ycharts-com	nwsa	-0.96%	16.00		-0.15					18.35	11.91		14.41	29.22b	0.50%		1.11	
zacks	nwsa	(-0.99%)	16.00		-0.16	vol.  23,112,644	16.18	15.87		18.35	11.91		16.16	29.53 b	0.93	0.15	1	
advfn	slh	-2.99	57.04	58.59	-1.76	263002	58.66	57.0										
barchart	slh	-2.99%	57.04	58.59	-1.76	263,002	58.66	57.00	58.80	62.35	36.65		27.12	$4.02 b	0.51%	$0.30	+2.24	
barrons	slh	2.99%	57.04	58.59	-1.76	261,665	58.66	57.00				69.76 million		$4.20 billion	0.53%	$0.08		
bloomberg	slh	-2.993%	57.040	58.590	-1.760	263,002	58.660	57.000		62.35	36.87	70.648mil	24.693	4,029.768mil	0.526	0.075 regular cash	2.310	
boston-com	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
bostonmerchant	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
business-insider	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
chron	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
cio-com	slh	-2.99%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105	25.46	4b	0.5	0.3		
cnn-money	slh	-2.99%	57.04	58.59	-1.76	255,065	58.66	57.00	58.80				25.5	$4.0b	0.53%			
easystockalterts	slh	-3.00%	57.04	58.59	-1.76	263002	58.66	57.00	58.80	62.35	36.87		25.46				2.24	
eresearch-fidelity-com	slh	-2.99%	57.0400	58.5900	-1.7600	+44.72%	58.6600	57.0000	58.8000	62.3500	36.8700	70,648,000	3.72	$4.15b	$0.075000	06/06/11		
finance-abc7-com	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
finance-abc7chicago-com	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
financial-content	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
finapps-forbes-com	slh	-3.0%	$57.04	58.59	-1.76	263,002	58.66	57.00	58.80	62.35	36.87	71 mil	25.5	4 bil	0.5	0.30	2.24	
finviz	slh	-2.99%	57.04			263,002			58.80	-8.52%	55.65%	70.65m	26.25	4.15b		0.30	2.24	
fool	slh	-2.99%	$57.04	$58.59	-1.76	261,945	$58.66	$57.00	$58.80	$62.35	$36.87		26.40	$4.03b	0.80%	0.30		
foxbusiness	slh		$57.04		-1.76	263,002			$58.80									
google-finance	slh	(-2.99%)	57.04	58.59	-1.76	263,002.00	58.66	57.00		62.35	36.87	70.65m	25.50	4.03b	0.53	0.08	2.24	
howthemarketworks	slh	-2.993%	57.04	58.59	-1.76	261,665	58.66	57	58.8									
hpcwire	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
insidestocks	slh	-2.99%	57.04	58.59	-1.76	261665	58.66	57.00					price earnings ratio: 24.17					
investopedia	slh	-2.99 %	$57.04	58.59	-1.76				58.80									
investorguide	slh	-2.99%	57.04	58.59	-1.76		58.66	57.00		62.35	36.87		26.26	4.030b			2.239	
marketintellisearch	slh	-2.99 %	$57.04	$58.59	-1.76	241.90k	$58.66	$57.00	$58.80			70.65m	26.25	4.15b	0.51 %		2.24	
marketwatch	slh	-2.99%	$57.04	open: 58.59	-1.76	7,937	$58.66	$57.00	$58.80	$62.35	$36.87		25.45	$4.20b	0.53%	0.08	2.24	
minyanville	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
msn-money	slh	-2.99%	57.04	58.59	-1.76	263,002	58.66	57.00	58.80	62.35	36.87	70.65 mil	25.46	4.15 bil	0.51%	0.30	2.24	
nasdaq-com	slh	2.99%	$ 57.04		1.76	263,002	$ 58.66	$ 57	$ 58.80	$ 62.35	$ 36.87	70,648,000	25.46	$ 4,029,761,920	0.51 %	$0.300000	$ 2.24	
optimum	slh	-2.99%	57.04 ( 4:15 pm edt)	58.59	-1.76	263,002	58.66	57.00	58.80	62.35	36.87	70.65m	25.5	4.0b	0.53	0.30	2.24	
paidcontent	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
pc-quote	slh	-2.99%	57.04	58.59	-1.76	263,002	58.66	57.0	58.8	62.35	36.87	73,224,229	26.39286	4,176,710,000		0.075		
personal-wealth-biz	slh	-2.99%	57.04	58.59	-1.76	263,002	58.66	57.00	58.80	62.35	36.87		26.26		0.51	0.30	2.239	
predictwallstreet	slh	-2.99%	57.04		-1.76	263,002												
raymond-james	slh	-2.99	57.04	58.59	-1.76	263,002	58.66	57.00	57.04	62.35	36.87		25.35				2.25	
renewable-energy-world	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
screamingmedia	slh																	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	-2.99%	last trade: 57.04		change: -1.760								p/e ratio: 26.26					
smartmoney	slh	(-2.99%)	57.04	$58.59	-1.76	263,002	$58.66	$57.00	$58.80	$62.35	$36.87			4,154,100	0.51%	$0.08		
stocknod	slh	-2.993%	57.04 usd	58.59	-1.760	263,002	58.66	57.00	58.80	62.35	36.87	70,648,105						
stockpickr	slh	-2.99%	$57.04 -1.76 | -2.99%	58.59	-1.76	263.00k	58.66	57.00	58.80	62.35	36.87							
stocksmart	slh	%	$58.22	52		21,293	59.32	58.21										
stocktwits	slh	-2.92%	57.08		-1.72													
streetinsider-com	slh	2.99%	57.04	$58.59	-1.76	263,002	$58.66	$57.00	$58.80	$62.35	$36.87		25.46				$2.24	
thecramerreport	slh		58.80	59.18	-0.32	196507	59.23	58.67										
thestree	slh	-2.99%	$57.04	58.59	-1.76	263002	58.66	57.0	58.8	-62.35	36.87	7.0648105e7		4.176715968e9				
tickerspy	slh	-2.99%	$57.04	58.59	-1.76	263,002	58.66	57.00	58.80	62.35	36.87		26.2	4.1b	0.51%	$0.07		
tmx-quotemedia	slh	-2.99%	57.040	58.590	-1.760	263,002	58.660	57.000	58.800	62.350	36.870	70,648,105	26.30	4,029,767,909	0.510	0.075 usd	2.24	
updown	slh	-2.99%	$57.04	$58.59	-$1.76	255,065	$58.66	$57.00	$58.80	$62.35	$36.87	70.64b	26.13	$4.17b			2.26	
wallstreetsurvivor	slh	-2.99%	57.04	58.59	-1.76	261,665	58.66	57.00		62.35	37.22		26.30	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	2.99%	57.04	58.59	1.76	263,002	58.66	57.00	58.80	62.35	36.87		25.48	4.03b	0.50%	0.30	2.24	
ycharts-com	slh	-2.93%	57.08		-1.72					62.35	36.87		25.48	4.02b	0.52%		2.24	
zacks	slh	(-2.99%)	57.04		-1.76	vol.  263,002	58.66	57.00		62.35	36.87		26.97	4.15 b	0.51	0.30	2.18	
advfn	ino	-3.13	0.62	0.64	-0.02	855849	0.6535	0.6										
barchart	ino	-3.13%	0.62	0.64	-0.02	855,849	0.65	0.60	0.64	1.56	0.56		0.00	$78.90 m			-0.16	
barrons	ino			0.64		855,849	0.6535	0.60				103.20 million		$86.53 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	-3.125%	0.620	0.640	-0.020	855,849	0.654	0.600		1.56	0.56	127.257mil		78.899mil			-0.150	
boston-com	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
bostonmerchant	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
business-insider	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
chron	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
cio-com	ino	-3.13%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907		79m				
cnn-money	ino	-3.13%today&rsquo;s change	0.62data as of 3:58pm et	0.64	-0.02	855,849	0.65	0.60	0.64				nm	$78.9m				
easystockalterts	ino	-3.13%	0.62	0.64	-0.02	855849	0.65	0.60	0.64	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	-3.13%	0.6200	0.6400	-0.0200	-38.46%	0.6535	0.6000	0.6400	1.5600	0.5600	127,257,000	0.59	$81.44m				
finance-abc7-com	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
financial-content	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	-3.1%	$0.62	0.64	-0.02	855,849	0.65	0.60	0.64	1.56	0.56	127 mil		79 mil	0.0	0.00	-0.17	
finviz	ino	-3.12%	0.62			855,849			0.64	-60.26%	10.71%	127.26m		81.45m			-0.17	
fool	ino	-3.12%	$0.62	$0.64	-0.02	855,849	$0.65	$0.60	$0.64	$1.56	$0.56		0.00	$78.90m				
foxbusiness	ino		$0.62		-0.02	855,849			$0.64									
google-finance	ino	(-3.12%)	0.620	0.64	-0.020	855,849.00	0.65	0.60		1.56	0.56	127.26m		78.90m			-0.17	
howthemarketworks	ino	-3.125%	0.62	0.64	-0.02	855,849	0.6535	0.6	0.64									
hpcwire	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
insidestocks	ino	-3.12%	0.62	0.64	-0.02	855849	0.65	0.60										
investopedia	ino	-3.12 %	$0.62	0.64	-0.02				0.64									
investorguide	ino	-3.12%	0.62	0.64	-0.02		0.6535	0.60		1.56	0.56			78.9m			-0.165	
marketintellisearch	ino	-3.13 %	$0.62	$0.64	-0.02	853.90k	$0.65	$0.60	$0.64			127.26m	0.00	0.08b	0.0 %		-0.17	
marketwatch	ino	-3.39%	$0.62	open: 0.64	-0.02	855,849	$0.65	$0.60	$0.64	$1.56	$0.56			$86.53m				
minyanville	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
msn-money	ino	-3.12%	0.62	0.64	-0.02	855,849	0.65	0.60	0.64	1.56	0.56	127.26 mil	-3.65	81.44 mil			-0.17	
nasdaq-com	ino	3.13%	$ 0.62		0.02	855,849	$ 0.6535	$ 0.60	$ 0.64	$ 1.56	$ 0.56	127,257,000		$ 78,899,340			$ -0.16	
optimum	ino	-3.12%	0.62 ( 4:15 pm edt)	0.64	-0.02	855,849	0.65	0.60	0.64	1.56	0.56	127.26m		78.9m			-0.16	
paidcontent	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
pc-quote	ino	-3.13%	0.62	0.64	-0.02	855,849	0.6535	0.6	0.64	1.56	0.56	135,467,097	-3.88235	83,990,000				
personal-wealth-biz	ino	-3.12%	0.62	0.64	-0.02	855,849	0.6535	0.60	0.64	1.56	0.56					0.00	-0.165	
predictwallstreet	ino	-3.13%	0.62		-0.02	855,849												
raymond-james	ino	-3.12	0.62	0.64	-0.02	855,849	0.65	0.60	0.62	1.56	0.56						-0.16	
renewable-energy-world	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
screamingmedia	ino																	
scroli	ino	%	ino			0												
simple-stock-quotes	ino	-3.12%	last trade: 0.62		change: -0.020													
smartmoney	ino	(-3.12%)	0.62	$0.64	-0.02	855,849	$0.65	$0.60	$0.64	$1.56	$0.56			81,400	0.00%	$0.00		
stocknod	ino	-3.125%	0.6200 usd	0.6400	-0.0200	855,849	0.6535	0.6000	0.6400	1.560	0.5600	127,256,907						
stockpickr	ino	-3.12%	$0.62 -0.02 | -3.12%	0.64	-0.02	855.85k	0.65	0.60	0.64	1.56	0.56							
stocksmart	ino	%	$.7799	1.16		8,616	.79	.77										
stocktwits	ino	-4.69%	0.61		-0.03													
streetinsider-com	ino	3.13%	0.62	$0.64	-0.02	855,849	$0.65	$0.60	$0.64	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.64	0.665	-0.02	347936	0.6799	0.64										
thestree	ino	-3.12%	$0.62	0.64	-0.02	855849	0.65	0.6	0.64	-1.56	0.56	1.27256907e8		8.3989559e7				
tickerspy	ino	-3.13%	$0.62	0.64	-0.02	855,849	0.65	0.60	0.64	1.56	0.56		-3.8	81.4m	0.00%	$0.00		
tmx-quotemedia	ino	-3.13%	0.620	0.640	-0.020	855,849	0.654	0.600	0.640	1.560	0.560	127,256,907		78,899,282			-0.16	
updown	ino	-3.13%	$0.62	$0.64	-$0.02	855,849	$0.65	$0.60	$0.64	$1.56	$0.56	127.25b		$84m			-0.16	
wallstreetsurvivor	ino	-3.13%	0.62	0.64	-0.02	855,849	0.65	0.60		1.56	0.56			$81m			-0.17	
yahoo-finance	ino	3.12%	0.62	0.64	0.02	855,849	0.65	0.60	0.64	1.56	0.56			78.90m			-0.17	
ycharts-com	ino	-4.69%	0.61		-0.03					1.56	0.56			77.62m	0.00%		-0.16	
zacks	ino	(-3.13%)	0.62		-0.02	vol.  855,849	0.65	0.60		1.56	0.56			81.44 m	0.00	0.00	-.16	
advfn	ks	-3.36	15.51	15.95	-0.54	290659	15.95	15.44										
barchart	ks	-3.36%	15.51	15.95	-0.54	290,659	15.95	15.44	16.05	17.90	10.49		14.49	$715.01 m			+1.57	
barrons	ks	3.36%	15.51	15.95	-0.54	287,067	15.95	15.44				46.98 million		$764.77 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	-3.364%	15.510	15.950	-0.540	290,659	15.950	15.440		17.90	10.49	46.234mil	9.879	717.090mil			1.570	
boston-com	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
bostonmerchant	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
business-insider	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
chron	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
cio-com	ks	-3.36%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026	9.942	717m				
cnn-money	ks	-3.36%	15.51	15.95	-0.54	282,514	15.95	15.44	16.05				9.9	$717.1m				
easystockalterts	ks	-3.39%	15.51	15.95	-0.54	287223	15.95	15.44	16.05	17.90	10.49		9.94				1.56	
eresearch-fidelity-com	ks	-3.36%	15.5100	15.9500	-0.5400	+40.30%	15.9500	15.4400	16.0500	17.9000	10.4900	46,234,000	6.93	$742.06m				
finance-abc7-com	ks	-3.364%	15.51 usd	15.95	-0.5400	287,223	15.95	15.44	16.05	17.90	10.49	46,234,026						
finance-abc7chicago-com	ks	-3.364%	15.51 usd	15.95	-0.5400	287,223	15.95	15.44	16.05	17.90	10.49	46,234,026						
financial-content	ks	-3.364%	15.51 usd	15.95	-0.5400	287,223	15.95	15.44	16.05	17.90	10.49	46,234,026						
finapps-forbes-com	ks	-3.4%	$15.51	15.95	-0.54	287,223	15.95	15.44	16.05	17.90	10.49	46 mil	9.9	717 mil	0.0	0.00	1.57	
finviz	ks	-3.36%	15.51			287,223			16.05	-13.35%	47.86%	46.23m	10.29	741.99m			1.56	
fool	ks	-3.36%	$15.51	$15.95	-0.54	287,067	$15.95	$15.44	$16.05	$17.90	$10.49		10.40	$717.09m				
foxbusiness	ks		$15.51		-0.54	290,659			$16.05									
google-finance	ks	(-3.36%)	15.51	15.95	-0.54	290,659.00	15.95	15.44		17.90	10.49	46.23m	9.91	717.09m			1.56	
howthemarketworks	ks	-3.364%	15.51	15.95	-0.54	287,067	15.95	15.44	16.05									
hpcwire	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
insidestocks	ks	-3.36%	15.51	15.95	-0.54	287067	15.95	15.44										
investopedia	ks	-3.36 %	$15.51	15.95	-0.54				16.05									
investorguide	ks	-3.36%	15.51	15.95	-0.54		15.95	15.44		17.90	10.49		10.31	717.1m			1.557	
marketintellisearch	ks	-3.36 %	$15.51	$15.95	-0.54	240.60k	$15.95	$15.44	$16.05			46.23m	10.29	0.74b	0.0 %		1.56	
marketwatch	ks	-3.36%	$15.51	open: 15.95	-0.54	8,145	$15.95	$15.44	$16.05	$17.90	$10.49		9.98	$764.77m			1.55	
minyanville	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
msn-money	ks	-3.36%	15.51	15.95	-0.54	290,659	15.95	15.44	16.05	17.90	10.49	46.23 mil	9.94	742.06 mil			1.56	
nasdaq-com	ks	3.36%	$ 15.51		0.54	287,223	$ 15.95	$ 15.44	$ 16.05	$ 17.90	$ 10.49	46,234,000	9.88	$ 717,089,340			$ 1.57	
optimum	ks	-3.36%	15.51 ( 4:15 pm edt)	15.95	-0.54	287,223	15.95	15.44	16.05	17.90	10.49	46.23m	9.9	717.1m			1.56	
paidcontent	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
pc-quote	ks	-3.36%	15.51	15.95	-0.54	290,659	15.95	15.44	16.05	17.90	10.49	48,296,544	10.40385	749,079,000				
personal-wealth-biz	ks	-3.36%	15.51	15.95	-0.54	290,659	15.95	15.44	16.05	17.90	10.49		10.31			0.00	1.557	
predictwallstreet	ks	-3.36%	15.51		-0.54	290,659												
raymond-james	ks	-3.36	15.51	15.95	-0.54	290,659	15.95	15.44	15.51	17.90	10.49		9.69				1.60	
renewable-energy-world	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
screamingmedia	ks																	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	-3.36%	last trade: 15.51		change: -0.540								p/e ratio: 10.31					
smartmoney	ks	(-3.36%)	15.51	$15.95	-0.54	290,659	$15.95	$15.44	$16.05	$17.90	$10.49			742,100	0.00%	$0.00		
stocknod	ks	-3.364%	15.51 usd	15.95	-0.5400	290,659	15.95	15.44	16.05	17.90	10.49	46,234,026						
stockpickr	ks	-3.36%	$15.51 -0.54 | -3.36%	15.95	-0.54	290.66k	15.95	15.44	16.05	17.90	10.49							
stocksmart	ks	%	$15.37	15.4		22,155	16.36	15.36										
stocktwits	ks	-3.36%	15.51		-0.54													
streetinsider-com	ks	3.36%	15.51	$15.95	-0.54	287,223	$15.95	$15.44	$16.05	$17.90	$10.49		9.94				$1.56	
thecramerreport	ks		16.05	16.22	-0.18	194625	16.25	16.01										
thestree	ks	-3.36%	$15.51	15.95	-0.54	290659	15.95	15.44	16.05	-17.9	10.49	4.6234026e7		7.50378242e8				
tickerspy	ks	-3.36%	$15.51	15.95	-0.54	290,659	15.95	15.44	16.05	17.90	10.49		10.3	740.1m	0.00%	$0.00		
tmx-quotemedia	ks	-3.36%	15.510	15.950	-0.540	290,659	15.950	15.440	16.050	17.900	10.490	46,234,026	10.30	717,089,743			1.56	
updown	ks	-3.36%	$15.51	$15.95	-$0.54	282,514	$15.95	$15.44	$16.05	$17.90	$10.49	46.23b	10.12	$750m			1.60	
wallstreetsurvivor	ks	-3.36%	15.51	15.95	-0.54	287,067	15.95	15.44		17.90	10.49		10.30	$742m			1.38	
yahoo-finance	ks	3.36%	15.51	15.95	0.54	290,659	15.95	15.44	16.05	17.90	10.49		9.96	717.09m			1.56	
ycharts-com	ks	-3.36%	15.51		-0.54					17.90	10.49		9.94	715.01m	0.00%		1.56	
zacks	ks	(-3.36%)	15.51		-0.54	vol.  290,659	15.95	15.44		17.90	10.49		14.33	740.77 m	0.00	0.00	1.12	
advfn	adsk	-4.57	34.9	36.21	-1.67	3961198	36.33	34.84										
barchart	adsk	-4.57%	34.90	36.21	-1.67	5,137,326	36.33	34.84	36.57	46.15	26.63		32.00	$7.95 b			+1.03	
barrons	adsk	4.57%	34.90	36.21	-1.67	3.961m	36.33	34.84				234.20 million		$8.56 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	-4.567%	34.900	36.210	-1.670	3,961,198	36.330	34.840		46.15	26.63	230.954mil	33.884	8,060.301mil			1.030	
boston-com	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
bostonmerchant	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
business-insider	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
chron	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
cio-com	adsk	-4.57%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185	33.88	8b				
cnn-money	adsk	-4.57%	34.90	36.21	-1.67	3,959,513	36.33	34.84	36.57				33.9	$8.1b				
easystockalterts	adsk	-4.61%	34.90	36.21	-1.67	3946025	36.33	34.84	36.57	46.15	26.63		33.88				1.03	
eresearch-fidelity-com	adsk	-4.57%	34.9000	36.2100	-1.6700	+22.92%	36.3300	34.8400	36.5700	46.1500	26.6306	230,954,000	1.14	$8.45b				
finance-abc7-com	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
finance-abc7chicago-com	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
financial-content	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
finapps-forbes-com	adsk	-4.6%	$34.90	36.21	-1.67	3,961,198	36.33	34.84	36.57	46.15	26.63	231 mil	33.9	8 bil	0.0	0.00	1.03	
finviz	adsk	-4.57%	34.90			3,960,198			36.57	-24.38%	31.06%	230.95m	35.16	8.45b			1.04	
fool	adsk	-4.51%	$34.92	$36.21	-1.65	3,464,641	$36.33	$34.84	$36.57	$46.15	$26.63		35.40	$8.06b				
foxbusiness	adsk		$34.90		-1.67	3,961,698			$36.57									
google-finance	adsk	(-4.57%)	34.90	36.21	-1.67	3.96m	36.33	34.84		46.15	26.63	230.95m	33.56	8.06b			1.04	
howthemarketworks	adsk	-4.567%	34.9	36.21	-1.67	3,953,160	36.33	34.84	36.57									
hpcwire	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
insidestocks	adsk	-4.51%	34.92	36.21	-1.65	4553143	36.33	34.84					price earnings ratio: 24.42					
investopedia	adsk	-4.40 %	$34.96	36.21	-1.61				36.57									
investorguide	adsk	-4.57%	34.90	36.26	-1.67		36.33	34.84		46.15	26.63		35.47	8.060b			1.031	
marketintellisearch	adsk	-4.57 %	$34.90	$36.21	-1.67	3910.10k	$36.33	$34.84	$36.57			230.95m	35.16	8.45b	0.0 %		1.04	
marketwatch	adsk	-4.57%	$36.04	open: 36.21	-1.67	15,967	$36.33	$34.84	$36.57	$46.15	$26.63		33.86	$8.56b			1.03	
minyanville	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
msn-money	adsk	-4.57%	34.90	36.21	-1.67	3.96 mil	36.33	34.84	36.57	46.15	26.63	230.95 mil	33.88	8.45 bil			1.04	
nasdaq-com	adsk	4.57%	$ 34.90	$ 36.21	1.67	3,961,198	$ 36.33	$ 34.84	$ 36.57	$ 46.15	$ 26.6306	229,803,000	33.88	$ 8,020,124,700			$ 1.03	
optimum	adsk	-4.57%	34.90 ( 4:00 pm edt)	36.21	-1.67	3,946,025	36.33	34.84	36.57	46.15	26.63	230.95m	33.9	8.1b			1.03	
paidcontent	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
pc-quote	adsk	-4.57%	34.9	36.21	-1.67	3,975,725	36.33	34.84	36.57	46.15	26.63	241,409,799	35.41748	8,425,202,000				
personal-wealth-biz	adsk	-4.57%	34.90	36.26	-1.67	3,960,698	36.33	34.84	36.57	46.15	26.63		35.47			0.00	1.031	
predictwallstreet	adsk	-4.57%	34.90		-1.67	3,961,198												
raymond-james	adsk	-4.57	34.90	36.21	-1.67	3,961,198	36.33	34.84	34.90	46.15	26.63		32.62				1.07	
renewable-energy-world	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
screamingmedia	adsk																	
scroli	adsk	-4.57%	adsk 34.90	36.21	-1.67	3,348,052	36.33	34.84	36.57	46.15	26.63		33.56				1.04	
simple-stock-quotes	adsk	-4.57%	last trade: 34.90		change: -1.670								p/e ratio: 35.47					
smartmoney	adsk	(-4.57%)	34.90	$36.21	-1.67	3,961,198	$36.33	$34.84	$36.57	$46.15	$26.63			8,446,000	0.00%	$0.02		
stocknod	adsk	-4.567%	34.90 usd	36.21	-1.670	3,953,160	36.33	34.84	36.57	46.15	26.63	230,954,185						
stockpickr	adsk	-4.57%	$34.90 -1.67 | -4.57%	36.21	-1.67	3.96m	36.33	34.84	36.57	46.15	26.63							
stocksmart	adsk	%	$41.45	38.71		323,613	42.96	41.41										
stocktwits	adsk	-4.55%	34.91		-1.67													
streetinsider-com	adsk	4.57%	34.90	$36.21	-1.67	3,946,025	$36.33	$34.84	$36.57	$46.15	$26.63		33.88				$1.03	
thecramerreport	adsk		36.57	36.48	+0.09	1842729	36.77	36.221										
thestree	adsk	-4.57%	$34.9	36.21	-1.67	3960738	36.33	34.84	36.57	-46.15	26.63	2.30954185e8		8.425208669e9				
tickerspy	adsk	-4.57%	$34.90	36.21	-1.67	3,961,198	36.33	34.84	36.57	46.15	26.63		35.5	8.4b	0.00%	$0.00		
tmx-quotemedia	adsk	-4.57%	34.900	36.210	-1.670	3,961,698	36.330	34.840	36.570	46.150	26.631	230,954,185	35.50	8,060,301,057			1.03	
updown	adsk	-4.57%	$34.90	$36.21	-$1.67	3,960,338	$36.33	$34.84	$36.57	$46.15	$26.63	230.95b	33.94	$8.42b				
wallstreetsurvivor	adsk	-4.57%	34.90	36.21	-1.67	3,953,160	36.33	34.84		46.15	26.63		35.50	$8b			0.90	
yahoo-finance	adsk	4.57%	34.90	36.26	1.67	3,960,198	36.33	34.84	36.57	46.15	26.63		33.85	8.06b			1.03	
ycharts-com	adsk	-4.55%	34.91		-1.67					46.15	26.63		33.89	7.95b	0.00%		1.03	
zacks	adsk	(-4.57%)	34.90		-1.67	vol.  3,959,873	36.33	34.84		46.15	26.63		32.08	8.45 b	0.00	0.00	1.14	
advfn	ko	-0.72	68.69	68.77	-0.5	9216515	69.25	68.54										
barchart	ko	-0.72%	68.69	68.79	-0.50	7,353,442	69.25	68.54	69.19	69.82	52.88		18.87	$157.65 b	2.71%	$1.88	+5.18	
barrons	ko	0.72%	68.69	68.77	-0.50	9.217m	69.25	68.54				2.33 billion		$159.63 billion	2.74%	$0.47		
bloomberg	ko	-0.723%	68.690	68.770	-0.500	9,216,515	69.250	68.540		69.82	54.43	2,289.254mil	18.792	157,454.900mil	2.646	0.470 regular cash	3.660	
boston-com	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
bostonmerchant	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
business-insider	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
chron	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,515	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
cio-com	ko	-0.74%	68.68 usd	68.77	-0.5100	9,216,515	69.25	68.54	69.19	69.80	54.43	2,289,254,476	12.79	157b	2.7	1.88		
cnn-money	ko	-0.72%	68.69	68.79	-0.50	9,216,515	69.25	68.54	69.19				12.8	$157.2b	2.74%			
easystockalterts	ko	-0.73%	68.69	68.77	-0.50	8571236	69.25	68.54	69.19	69.80	54.43		12.79				5.37	
eresearch-fidelity-com	ko	-0.72%	68.6900	68.7700	-0.5000	+25.94%	69.2500	68.5400	69.1900	69.8200	54.4300	2,289,254,000	2.12	$158.39b	$0.470000	10/01/11		
finance-abc7-com	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
finance-abc7chicago-com	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
financial-content	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
finapps-forbes-com	ko	-0.7%	$68.69	68.77	-0.50	9,218,634	69.25	68.54	69.19	69.82	54.43	2.29 bil	12.8	157 bil	2.7	1.88	5.36	
finviz	ko	-0.61%	68.77			8,259,186			69.19	-1.50%	30.05%	2.29b	12.93	158.39b		1.88	5.35	
fool	ko	-0.53%	$68.82	$68.77	-0.37	7,347,673	$69.25	$68.54	$69.19	$69.82	$54.43		12.90	$157.55b	3.00%	1.88		
foxbusiness	ko		$68.69		-0.50	9,216,615			$69.19									
google-finance	ko	(-0.72%)	68.69	68.77	-0.50	9.22m	69.25	68.54		69.82	54.43	2.29b	12.83	157.51b	2.74	0.47	5.35	
howthemarketworks	ko	-0.737%	68.68	68.77	-0.51	9,216,415	69.25	68.54	69.19									
hpcwire	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
insidestocks	ko	-0.66%	68.73	68.79	-0.46	6240929	69.25	68.54					price earnings ratio: 18.73					
investopedia	ko	-0.62 %	$68.76	68.77	-0.43				69.19									
investorguide	ko	-0.72%	68.69	68.79	-0.50		69.24	68.54		69.82	54.43		13.33	157.2b			5.189	
marketintellisearch	ko	-0.74 %	$68.68	$68.77	-0.51	9130.40k	$69.25	$68.54	$69.19			2289.25m	12.93	158.39b	2.72 %		5.35	
marketwatch	ko	-0.72%	$68.68	open: 68.77	-0.50	64,852	$69.25	$68.54	$69.19	$69.82	$54.43		12.78	$159.63b	2.74%	0.47	5.37	
minyanville	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
msn-money	ko	-0.72%	68.69	68.77	-0.50	9.22 mil	69.25	68.54	69.19	69.82	54.43	2.29 bil	13.13	158.39 bil	2.72%	1.88	5.35	
nasdaq-com	ko	0.62%	$ 68.76		0.43	8,191,018	$ 69.25	$ 68.54	$ 69.19	$ 69.82	$ 54.43	2,289,254,000	12.83	$ 157,409,105,040	2.72 %	$1.880000	$ 5.36	
optimum	ko	-0.59%	68.78 ( 3:57 pm edt)	68.77	-0.41	8,270,233	69.25	68.54	69.19	69.80	54.43	2.29b	12.8	157.5b	2.73	1.88	5.37	
paidcontent	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
pc-quote	ko	-0.72%	68.69	68.77	-0.50	9,260,165	69.25	68.54	69.19	69.82	54.43	2,308,250,546	13.24283	158,553,730,000		0.47		
personal-wealth-biz	ko	-0.72%	68.69	68.79	-0.50	9,203,534	69.24	68.54	69.19	69.82	54.43		13.33		2.63	1.82	5.189	
predictwallstreet	ko	-0.22%	69.04		-0.15	652,029												
raymond-james	ko	-0.72	68.69	68.77	-0.50	9,216,515	69.25	68.54	68.69	69.82	54.43		12.63				5.44	
renewable-energy-world	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
screamingmedia	ko																	
scroli	ko	-0.74%	ko 68.68	68.77	-0.51	7,712,267	69.25	68.54	69.19	69.82	54.43		12.83				5.35	
simple-stock-quotes	ko	-0.72%	last trade: 68.69		change: -0.500								p/e ratio: 13.33					
smartmoney	ko	(-0.72%)	68.69	$68.77	-0.50	9,216,515	$69.25	$68.54	$69.19	$69.82	$54.43			158,393,500	2.72%	$0.47		
stocknod	ko	-0.7371%	68.68 usd	68.77	-0.5100	9,216,415	69.25	68.54	69.19	69.80	54.43	2,289,254,476						
stockpickr	ko	-0.61%	$68.77 -0.42 | -0.61%	68.77	-0.42	8.28m	69.25	68.54	69.19	69.82	54.43							
stocksmart	ko	%	$66.795	65.48		461,929	67.18	66.6										
stocktwits	ko	-0.72%	68.69		-0.50													
streetinsider-com	ko	0.72%	68.69	$68.77	-0.5	8,571,236	$69.25	$68.54	$69.19	$69.80	$54.43		12.79				$5.37	
thecramerreport	ko		69.19	69.36	-0.07	5714747	69.46	69.09										
thestree	ko	-0.61%	$68.77	68.77	-0.42	8278317	69.25	68.54	69.19	-69.82	54.43	2.289254476e9		1.58553765008e11				
tickerspy	ko	-0.61%	$68.77	68.77	-0.42	8,283,317	69.25	68.54	69.19	69.82	54.43		13.2	158.2b	2.72%	$0.47		
tmx-quotemedia	ko	-0.72%	68.690	68.770	-0.500	9,216,615	69.250	68.540	69.190	69.820	54.430	2,289,254,476	12.90	157,248,889,956	2.717	0.470 usd	5.37	
updown	ko	-0.72%	$68.69	$68.77	-$0.50	9,214,915	$69.25	$68.54	$69.19	$69.82	$54.43	2289.25b	13.20	$158.55b			5.25	
wallstreetsurvivor	ko	-0.74%	68.68	68.77	-0.51	9,216,415	69.25	68.54		69.82	54.92		12.90	$158b	2.70%	1.76 -	5.06	
yahoo-finance	ko	0.72%	68.69	68.79	0.50	9,203,434	69.25	68.54	69.19	69.82	54.43		13.24	157.25b	2.70%	1.88	5.19	
ycharts-com	ko	-0.72%	68.69		-0.50					69.82	54.43		12.79	157.25b	2.72%		5.37	
zacks	ko	(-0.72%)	68.69		-0.50	vol.  9,216,515	69.25	68.54		69.82	54.43		18.85	158.39 b	2.72	1.88	3.67	
advfn	sjw	-2.61	22.76	23.34	-0.61	38361	23.34	22.76										
barchart	sjw	-2.61%	22.76	23.34	-0.61	38,361	23.34	22.76	23.37	27.60	21.77		29.58	$422.88 m	2.88%	$0.69	+1.27	
barrons	sjw	2.61%	22.76	23.34	-0.61	36,908	23.34	22.76				18.74 million		$451.24 million	3.03%	$0.17		
bloomberg	sjw	-2.610%	22.760	23.340	-0.610	38,361	23.340	22.760		28.00	21.88	18.577mil	26.161	422.813mil	3.008	0.172 regular cash	0.870	
boston-com	sjw	-2.610%	22.76 usd	23.34	-0.6100	38,361	23.34	22.76	23.37	28.00	21.88	18,577,012						
bostonmerchant	sjw	-2.610%	22.76 usd	23.34	-0.6100	38,361	23.34	22.76	23.37	28.00	21.88	18,577,012						
business-insider	sjw	-2.610%	22.76 usd	23.34	-0.6100	38,361	23.34	22.76	23.37	28.00	21.88	18,577,012						
chron	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
cio-com	sjw	-2.61%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012	17.78	423m	2.8	0.69		
cnn-money	sjw	-2.61%	22.76	23.09	-0.61	37,893	23.30	22.76	23.37				17.8	$422.8m	3.03%			
easystockalterts	sjw	-2.61%	22.76	23.34	-0.61	37893	23.34	22.76	23.37	28.00	21.88		17.78				1.28	
eresearch-fidelity-com	sjw	-2.61%	22.7600	23.3400	-0.6100	-10.56%	23.3400	22.7600	23.3700	28.0000	21.8800	18,577,000	13.19	$434.14m	$0.172500	06/01/11		
finance-abc7-com	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
financial-content	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	-2.6%	$22.76	23.34	-0.61	37,893	23.34	22.76	23.37	28.00	21.88	19 mil	17.8	423 mil	3.0	0.69	1.28	
finviz	sjw	-2.61%	22.76			37,893			23.37	-17.53%	4.53%	18.58m	17.78	422.88m		0.69	1.28	
fool	sjw	-2.61%	$22.76	$23.34	-0.61	36,908	$23.34	$22.76	$23.37	$28.00	$21.88		18.70	$422.81m	3.10%	0.69		
foxbusiness	sjw		$22.76		-0.61	38,361			$23.37									
google-finance	sjw	(-2.61%)	22.76	23.34	-0.61	37,893.00	23.34	22.76		28.00	21.88	18.58m	17.76	422.81m	3.03	0.17	1.28	
howthemarketworks	sjw	-2.61%	22.76	23.34	-0.61	36,908	23.34	22.76	23.37									
hpcwire	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
insidestocks	sjw	-2.61%	22.76	23.34	-0.61	36908	23.34	22.76										
investopedia	sjw	-2.61 %	$22.76	23.34	-0.61				23.37									
investorguide	sjw	-2.61%	22.76	23.34	-0.61		23.34	22.76		28.00	21.88		18.27	422.8m			1.279	
marketintellisearch	sjw	-2.61 %	$22.76	$23.34	-0.61	25.40k	$23.34	$22.76	$23.37			18.58m	18.26	0.43b	2.95 %		1.28	
marketwatch	sjw	-2.61%	$22.76	open: 23.34	-0.61	1,453	$23.34	$22.76	$23.37	$28.00	$21.88		17.78	$451.24m	3.03%	0.17	1.28	
minyanville	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
msn-money	sjw	-2.61%	22.76	23.34	-0.61	37,893	23.34	22.76	23.37	28.00	21.88	18.58 mil	17.78	434.14 mil	2.95%	0.69	1.28	
nasdaq-com	sjw	2.61%	$ 22.76		0.61	37,893	$ 23.34	$ 22.76	$ 23.37	$ 28	$ 21.88	18,577,000	17.92	$ 422,812,520	2.95 %	$0.690000	$ 1.27	
optimum	sjw	-2.61%	22.76 ( 4:15 pm edt)	23.34	-0.61	37,893	23.34	22.76	23.37	28.00	21.88	18.58m	17.8	422.8m	3.03	0.69	1.28	
paidcontent	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
pc-quote	sjw	-2.61%	22.76	23.34	-0.61	37,893	23.34	22.76	23.37	28.00	21.88	19,556,454	18.71875	445,105,000		0.1725		
personal-wealth-biz	sjw	-2.61%	22.76	23.34	-0.61	38,361	23.34	22.76	23.37	28.00	21.88		18.27		2.94	0.686	1.279	
predictwallstreet	sjw	-2.61%	22.76		-0.61	37,893												
raymond-james	sjw	-2.61	22.76	23.34	-0.61	37,893	23.34	22.76	22.76	28.00	21.88		17.51				1.30	
renewable-energy-world	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
screamingmedia	sjw																	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	-2.61%	last trade: 22.76		change: -0.610								p/e ratio: 18.27					
smartmoney	sjw	(-2.61%)	22.76	$23.34	-0.61	37,893	$23.34	$22.76	$23.37	$28.00	$21.88			434,100	2.95%	$0.17		
stocknod	sjw	-2.610%	22.76 usd	23.34	-0.6100	37,893	23.34	22.76	23.37	28.00	21.88	18,577,012						
stockpickr	sjw	-2.61%	$22.76 -0.61 | -2.61%	23.34	-0.61	37.89k	23.34	22.76	23.37	28.00	21.88							
stocksmart	sjw	%	$22.78	26.64		418	23.08	22.7										
stocktwits	sjw	-2.57%	22.77		-0.60													
streetinsider-com	sjw	2.61%	22.76	$23.34	-0.61	37,893	$23.34	$22.76	$23.37	$28.00	$21.88		17.78				$1.28	
thecramerreport	sjw		23.37	24.05	-0.59	13872	24.05	23.32										
thestree	sjw	-2.61%	$22.76	23.34	-0.61	37893	23.34	22.76	23.37	-28.0	21.88	1.8577012e7		4.45105208e8				
tickerspy	sjw	-2.61%	$22.76	23.34	-0.61	37,893	23.34	22.76	23.37	28.00	21.88		18.3	434.1m	2.95%	$0.17		
tmx-quotemedia	sjw	-2.61%	22.760	23.340	-0.610	38,361	23.340	22.760	23.370	28.000	21.880	18,577,012	18.30	422,812,793	3.032	0.173 usd	1.28	
updown	sjw	-2.61%	$22.76	$23.34	-$0.61	36,908	$23.34	$22.76	$23.37	$28.00	$21.88	18.57b	18.49	$445m			1.30	
wallstreetsurvivor	sjw	-2.61%	22.76	23.34	-0.61	36,908	23.34	22.76		28.00	21.88		18.30	$434m	3.00%	0.68 -	1.30	
yahoo-finance	sjw	2.61%	22.76	23.34	0.61	37,893	23.34	22.76	23.37	28.00	21.88		17.80	422.81m	2.80%	0.69	1.28	
ycharts-com	sjw	-2.57%	22.77		-0.60					28.00	21.88		17.79	423.07m	2.98%		1.28	
zacks	sjw	(-2.61%)	22.76		-0.61	vol.  37,893	23.34	22.76		28.00	21.88		28.85	434.14 m	2.95	0.69	.81	
advfn	atpg	-2.61	14.93	15.18	-0.4	1249286	15.25	14.71										
barchart	atpg	-3.07%	14.86	15.18	-0.47	2,172,815	15.25	14.71	15.33	21.40	9.97		0.00	$763.66 m			-9.18	
barrons	atpg	2.61%	14.93	15.18	-0.40	1.247m	15.25	14.71				50.72 million		$810.04 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	-2.609%	14.930	15.180	-0.400	1,249,286	15.250	14.710		21.40	9.97	51.408mil		767.517mil			-6.400	
boston-com	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,249,286	15.25	14.71	15.33	21.40	9.600	51,407,697						
bostonmerchant	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,249,286	15.25	14.71	15.33	21.40	9.600	51,407,697						
business-insider	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,249,286	15.25	14.71	15.33	21.40	9.600	51,407,697						
chron	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,249,286	15.25	14.71	15.33	21.40	9.600	51,407,697						
cio-com	atpg	-2.61%	14.93 usd	15.18	-0.4000	1,249,286	15.25	14.71	15.33	21.40	9.600	51,407,697		768m				
cnn-money	atpg	-2.61%	14.93	15.18	-0.40	1,246,986	15.25	14.71	15.33				nm	$767.5m				
easystockalterts	atpg	-2.64%	14.93	15.18	-0.40	1247086	15.25	14.71	15.33	21.40	9.60						-9.19	
eresearch-fidelity-com	atpg	-2.61%	14.9300	15.1800	-0.4000	+43.67%	15.2500	14.7100	15.3300	21.4000	9.9700	51,529,000	18.07	$789.94m				
finance-abc7-com	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,246,986	15.25	14.71	15.33	21.40	9.600	51,407,697						
finance-abc7chicago-com	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,246,986	15.25	14.71	15.33	21.40	9.600	51,407,697						
financial-content	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,246,986	15.25	14.71	15.33	21.40	9.600	51,407,697						
finapps-forbes-com	atpg	-2.6%	$14.93	15.18	-0.40	1,246,986	15.25	14.71	15.33	21.40	9.97	52 mil		769 mil	0.0	0.00	-9.18	
finviz	atpg	-2.61%	14.93			1,246,986			15.33	-30.23%	49.75%	51.53m		769.34m			-9.19	
fool	atpg	-2.61%	$14.93	$15.18	-0.40	1,246,986	$15.25	$14.71	$15.33	$21.40	$9.97		0.00	$767.52m				
foxbusiness	atpg		$14.93		-0.40	1,250,763			$15.33									
google-finance	atpg	(-2.61%)	14.93	15.18	-0.40	1.25m	15.25	14.71		21.40	9.97	51.41m		767.52m			-9.19	
howthemarketworks	atpg	-2.609%	14.93	15.18	-0.4	1,240,245	15.25	14.71	15.33									
hpcwire	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,247,186	15.25	14.71	15.33	21.40	9.600	51,407,697						
insidestocks	atpg	-2.61%	14.93	15.18	-0.40	1249286	15.25	14.71										
investopedia	atpg	-2.61 %	$14.93	15.18	-0.40				15.33									
investorguide	atpg	-2.61%	14.93	15.17	-0.40		15.25	14.71		21.40	9.97			761.9m			-9.188	
marketintellisearch	atpg	-2.61 %	$14.93	$15.17	-0.40	1220.20k	$15.25	$14.71	$15.33			51.53m	0.00	0.79b	0.0 %		-9.19	
marketwatch	atpg	-2.61%	$14.93	open: 15.18	-0.40	15,017	$15.25	$14.71	$15.33	$21.40	$9.97			$810.04m				
minyanville	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,246,986	15.25	14.71	15.33	21.40	9.600	51,407,697						
msn-money	atpg	-2.61%	14.93	15.18	-0.40	1.25 mil	15.25	14.71	15.33	21.40	9.97	51.53 mil	-1.62	789.95 mil			-9.19	
nasdaq-com	atpg	2.61%	$ 14.93	$ 15.18	0.40	1,246,986	$ 15.25	$ 14.71	$ 15.33	$ 21.40	$ 9.97	51,408,000		$ 767,521,440			$ -9.18	
optimum	atpg	-2.61%	14.93 ( 4:30 pm edt)	15.18	-0.40	1,246,986	15.25	14.71	15.33	21.40	9.60	51.41m		767.5m			-9.19	
paidcontent	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,246,986	15.25	14.71	15.33	21.40	9.600	51,407,697						
pc-quote	atpg	-2.61%	14.93	15.18	-0.40	1,249,286	15.25	14.71	15.33	21.40	9.60	53,427,254	-1.68261	797,669,000				
personal-wealth-biz	atpg	-2.61%	14.93	15.17	-0.40	1,250,763	15.25	14.71	15.33	21.40	9.97					0.00	-9.188	
predictwallstreet	atpg	-2.61%	14.93		-0.40	1,240,345												
raymond-james	atpg	-2.61	14.93	15.18	-0.40	1,246,986	15.25	14.71	14.93	21.40	9.97						-9.18	
renewable-energy-world	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,246,986	15.25	14.71	15.33	21.40	9.600	51,407,697						
screamingmedia	atpg																	
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	-2.61%	last trade: 14.93		change: -0.400													
smartmoney	atpg	(-2.61%)	14.93	$15.18	-0.40	1,246,986	$15.25	$14.71	$15.33	$21.40	$9.97			788,100	0.00%	$0.00		
stocknod	atpg	-2.609%	14.93 usd	15.18	-0.4000	1,246,986	15.25	14.71	15.33	21.40	9.600	51,407,697						
stockpickr	atpg	-2.61%	$14.93 -0.40 | -2.61%	15.18	-0.40	1.25m	15.25	14.71	15.33	21.40	9.97							
stocksmart	atpg	%	$17.75	16.76		75,729	18.57	17.69										
stocktwits	atpg	-2.61%	14.93		-0.40													
streetinsider-com	atpg	2.61%	14.93	$15.18	-0.4	1,246,986	$15.25	$14.71	$15.33	$21.40	$9.60						$-9.19	
thecramerreport	atpg		15.33	15.35	-0.15	936898	15.50	15.20										
thestree	atpg	-2.61%	$14.93	15.18	-0.4	1246986	15.25	14.71	15.33	-21.4	9.97	5.1407697e7		7.9579115e8				
tickerspy	atpg	-2.61%	$14.93	15.18	-0.40	1,246,986	15.25	14.71	15.33	21.40	9.97		-1.7	788.0m	0.00%	$0.00		
tmx-quotemedia	atpg	-2.61%	14.930	15.180	-0.400	1,250,763	15.250	14.710	15.330	21.400	9.970	51,407,697		767,516,916			-9.19	
updown	atpg	-2.61%	$14.93	$15.18	-$0.40	1,232,174	$15.25	$14.71	$15.33	$21.40	$9.97	51.40b		$796m			-9.19	
wallstreetsurvivor	atpg	-2.61%	14.93	15.18	-0.40	1,240,245	15.25	14.71		21.40	9.97			$788m			-6.88	
yahoo-finance	atpg	2.61%	14.93	15.17	0.40	1,246,986	15.25	14.71	15.33	21.40	9.97			761.89m			-9.19	
ycharts-com	atpg	-2.61%	14.93		-0.40					21.40	9.60			767.25m	0.00%		-9.20	
zacks	atpg	(-2.61%)	14.93		-0.40	vol.  1,246,986	15.25	14.71		21.40	9.60			789.94 m	0.00	0.00	-2.57	
advfn	aet	-2.11	41.72	43.96	-0.9	11366110	44.05	41.36										
barchart	aet	-2.11%	41.72	43.96	-0.90	11,366,110	44.05	41.36	42.62	45.85	26.19		10.84	$16.04 b	1.4%	$0.60	+4.36	
barrons	aet	2.11%	41.72	43.96	-0.90	11.345m	44.05	41.36				422.90 million		$16.45 billion	1.44%	$0.15		
bloomberg	aet	-2.112%	41.720	43.960	-0.900	11,366,110	44.050	41.360		46.01	26.42	379.500mil	9.169	15,832.740mil	0.815	0.150 regular cash	4.550	
boston-com	aet	-2.112%	41.72 usd	43.96	-0.9000	11,366,110	44.05	41.36	42.62	46.01	26.42	379,500,000						
bostonmerchant	aet	-2.112%	41.72 usd	43.96	-0.9000	11,366,110	44.05	41.36	42.62	46.01	26.42	379,500,000						
business-insider	aet	-2.112%	41.72 usd	43.96	-0.9000	11,366,110	44.05	41.36	42.62	46.01	26.42	379,500,000						
chron	aet	-2.112%	41.72 usd	43.96	-0.9000	11,366,110	44.05	41.36	42.62	46.01	26.42	379,500,000						
cio-com	aet	-2.11%	41.72 usd	43.96	-0.9000	11,366,110	44.05	41.36	42.62	46.01	26.42	379,500,000	9.482	16b	1.4	0.6		
cnn-money	aet	-2.11%	41.72	43.97	-0.90	11,366,110	44.05	41.36	42.62				9.5	$15.8b	1.44%			
easystockalterts	aet	-2.05%	41.72	43.96	-0.90	11366110	44.05	41.36	42.62	46.01	26.42		9.48				4.40	
eresearch-fidelity-com	aet	-2.11%	41.7200	43.9600	-0.9000	+49.13%	44.0500	41.3600	42.6200	46.0100	26.4200	379,500,000	0.97	$16.17b	$0.150000	07/29/11		
finance-abc7-com	aet	-2.112%	41.72 usd	43.96	-0.9000	11,365,990	44.05	41.36	42.62	46.01	26.42	379,500,000						
finance-abc7chicago-com	aet	-2.112%	41.72 usd	43.96	-0.9000	11,365,990	44.05	41.36	42.62	46.01	26.42	379,500,000						
financial-content	aet	-2.112%	41.72 usd	43.96	-0.9000	11,365,990	44.05	41.36	42.62	46.01	26.42	379,500,000						
finapps-forbes-com	aet	-2.1%	$41.72	43.96	-0.90	11,365,990	44.05	41.36	42.62	46.01	26.42	380 mil	9.1	16 bil	1.4	0.60	4.61	
finviz	aet	-2.11%	41.72			11,356,590			42.62	-9.01%	59.34%	379.50m	9.57	15.83b		0.60	4.36	
fool	aet	-2.11%	$41.72	$43.96	-0.90	11,352,040	$44.05	$41.36	$42.62	$46.01	$26.42		9.90	$15.83b	0.10%	0.60		
foxbusiness	aet		$41.72		-0.90	11,366,310			$42.62									
google-finance	aet	(-2.11%)	41.72	43.96	-0.90	11.37m	44.05	41.36		46.01	26.42	384.50m	9.56	16.04b	1.44	0.15	4.36	
howthemarketworks	aet	-2.112%	41.72	43.96	-0.9	11,344,657	44.05	41.36	42.62									
hpcwire	aet	-2.112%	41.72 usd	43.96	-0.9000	11,366,110	44.05	41.36	42.62	46.01	26.42	379,500,000						
insidestocks	aet	-2.11%	41.72	43.96	-0.90	11345826	44.05	41.36					price earnings ratio: 10.56					
investopedia	aet	-2.11 %	$41.72	43.96	-0.90				42.62									
investorguide	aet	-2.11%	41.72	43.87	-0.90		44.05	41.36		46.01	26.42		9.77	15.833b			4.362	
marketintellisearch	aet	-2.11 %	$41.72	$43.87	-0.90	11275.20k	$44.05	$41.36	$42.62			379.50m	9.78	16.17b	1.41 %		4.36	
marketwatch	aet	-2.11%	$41.93	open: 43.96	-0.90	22,589	$44.05	$41.36	$42.62	$46.01	$26.42		9.12	$16.45b	1.44%	0.15	4.58	
minyanville	aet	-2.112%	41.72 usd	43.96	-0.9000	11,365,990	44.05	41.36	42.62	46.01	26.42	379,500,000						
msn-money	aet	-2.11%	41.72	43.96	-0.90	11.37 mil	44.05	41.36	42.62	46.01	26.42	379.50 mil	9.48	16.17 bil	1.41%	0.60	4.36	
nasdaq-com	aet	2.11%	$ 41.72		0.90	11,365,990	$ 44.05	$ 41.36	$ 42.62	$ 46.01	$ 26.42	379,500,000	9.57	$ 15,832,740,000	1.41 %	$0.600000	$ 4.36	
optimum	aet	-2.11%	41.72 ( 4:15 pm edt)	43.96	-0.90	11,365,990	44.05	41.36	42.62	46.01	26.42	379.50m	9.5	15.8b	1.44	0.60	4.40	
paidcontent	aet	-2.112%	41.72 usd	43.96	-0.9000	11,365,990	44.05	41.36	42.62	46.01	26.42	379,500,000						
pc-quote	aet	-2.11%	41.72	43.96	-0.90	11,366,110	44.05	41.36	42.62	46.01	26.42	389,596,956	9.73409	16,253,985,000		0.15		
personal-wealth-biz	aet	-2.11%	41.72	43.87	-0.90	11,366,310	44.05	41.36	42.62	46.01	26.42		9.77		0.80	0.34	4.362	
predictwallstreet	aet	-2.11%	41.72		-0.90	11,365,990												
raymond-james	aet	-2.11	41.72	43.96	-0.90	11,365,990	44.05	41.36	41.72	46.01	26.42		9.40				4.44	
renewable-energy-world	aet	-2.112%	41.72 usd	43.96	-0.9000	11,365,990	44.05	41.36	42.62	46.01	26.42	379,500,000						
screamingmedia	aet																	
scroli	aet	-2.11%	aet 41.72	43.96	-0.90	10,548,918	44.05	41.36	42.62	46.01	26.42		9.56				4.36	
simple-stock-quotes	aet	-2.11%	last trade: 41.72		change: -0.900								p/e ratio: 9.77					
smartmoney	aet	(-2.11%)	41.72	$43.96	-0.90	11,366,110	$44.05	$41.36	$42.62	$46.01	$26.42			16,174,300	1.41%	$0.15		
stocknod	aet	-2.112%	41.72 usd	43.96	-0.9000	11,366,110	44.05	41.36	42.62	46.01	26.42	379,500,000						
stockpickr	aet	-2.11%	$41.72 -0.90 | -2.11%	43.96	-0.90	11.35m	44.05	41.36	42.62	46.01	26.42							
stocksmart	aet	%	$43.245	30.41		256,723	43.75	43.21										
stocktwits	aet	-2.11%	41.72		-0.90													
streetinsider-com	aet	2.11%	41.72	$43.96	-0.9	11,365,990	$44.05	$41.36	$42.62	$46.01	$26.42		9.48				$4.40	
thecramerreport	aet		42.62	42.83	-0.21	3692858	43.06	42.55										
thestree	aet	-2.11%	$41.72	43.96	-0.9	11352190	44.05	41.36	42.62	-46.01	26.42	3.795e8		1.6253985e10				
tickerspy	aet	-2.11%	$41.72	43.96	-0.90	11,365,990	44.05	41.36	42.62	46.01	26.42		9.7	16.1b	1.41%	$0.15		
tmx-quotemedia	aet	-2.11%	41.720	43.960	-0.900	11,366,310	44.050	41.360	42.620	46.010	26.420	379,500,000	9.70	15,832,740,000	1.438	0.150 usd	4.40	
updown	aet	-2.11%	$41.72	$43.96	-$0.90	11,344,257	$44.05	$41.36	$42.62	$46.01	$26.42	379.50b	9.66	$16.25b			4.43	
wallstreetsurvivor	aet	-2.11%	41.72	43.96	-0.90	11,344,657	44.05	41.36		46.01	26.42		9.70	$16b	1.40%	0.04 -	4.18	
yahoo-finance	aet	2.11%	41.72	43.87	0.90	11,366,110	44.05	41.36	42.62	46.01	26.42		9.56	15.83b	1.40%	0.60	4.36	
ycharts-com	aet	-2.11%	41.72		-0.90					46.01	26.42		9.48	16.04b	1.43%		4.40	
zacks	aet	(-2.11%)	41.72		-0.90	vol.  11,366,110	44.05	41.36		46.01	26.42		10.79	16.17 b	1.41	0.60	3.95	
advfn	wsbc	2.46	19.6	19.7	0.47	128071	19.99	19.11										
barchart	wsbc	+2.46%	19.60	19.70	+0.47	218,033	19.99	19.11	19.13	21.27	13.71		13.52	$521.16 m	3.1%	$0.60	+1.43	
barrons	wsbc	2.46%	19.60	19.70	+0.47	127,304	19.99	19.11				26.58 million		$529.22 million	3.06%	$0.15		
bloomberg	wsbc	2.457%	19.600	19.700	0.470	128,071	19.990	19.110		21.44	14.15	26.594mil	12.484	521.233mil	2.959	0.150 regular cash	1.570	
boston-com	wsbc	+2.457%	19.60 usd	19.70	+0.4700	128,071	19.99	19.11	19.13	21.44	14.15	26,593,510						
bostonmerchant	wsbc	+2.457%	19.60 usd	19.70	+0.4700	128,071	19.99	19.11	19.13	21.44	14.15	26,593,510						
business-insider	wsbc	+2.457%	19.60 usd	19.70	+0.4700	128,071	19.99	19.11	19.13	21.44	14.15	26,593,510						
chron	wsbc	+2.457%	19.60 usd	19.70	+0.4700	128,071	19.99	19.11	19.13	21.44	14.15	26,593,510						
cio-com	wsbc	+2.46%	19.60 usd	19.70	+0.4700	128,071	19.99	19.11	19.13	21.44	14.15	26,593,510	13.71	521m	3	0.6		
cnn-money	wsbc	+2.46%	19.60	19.58	+0.47	127,304	19.99	19.11	19.13				13.7	$521.2m	3.06%			
easystockalterts	wsbc	2.39%	19.60	19.70	+0.47	128071	19.99	19.11	19.13	21.44	14.15		13.71				1.43	
eresearch-fidelity-com	wsbc	2.46%	19.6000	19.7000	0.4700	+15.80%	19.9900	19.1100	19.1300	21.4400	14.1500	26,594,000	13.42	$508.74m	$0.150000	07/01/11		
finance-abc7-com	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
financial-content	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	2.5%	$19.60	19.70	0.47	127,304	19.99	19.11	19.13	21.44	14.15	27 mil	12.5	521 mil	3.1	0.60	1.57	
finviz	wsbc	2.46%	19.60			127,104			19.13	-7.85%	42.96%	26.59m	13.71	521.16m		0.60	1.43	
fool	wsbc	+2.46%	$19.60	$19.70	0.47	123,571	$19.99	$19.11	$19.13	$21.44	$14.15		13.50	$521.23m	4.00%	0.60		
foxbusiness	wsbc		$19.60		+0.47	128,071			$19.13									
google-finance	wsbc	(2.46%)	19.60	19.70	+0.47	127,304.00	19.99	19.11		21.44	14.15	26.59m	13.73	521.23m	3.06	0.15	1.43	
howthemarketworks	wsbc	2.457%	19.6	19.7	0.47	119,121	19.99	19.11	19.13									
hpcwire	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
insidestocks	wsbc	+2.46%	19.60	19.70	+0.47	127300	19.99	19.11										
investopedia	wsbc	+2.46 %	$19.60	19.70	+0.47				19.13									
investorguide	wsbc	+2.46%	19.60	19.46	+0.47		19.99	19.11		21.44	14.15		13.38	521.2m			1.43	
marketintellisearch	wsbc	2.46 %	$19.60	$19.46	0.47	138.70k	$19.70	$19.11	$19.13			26.59m	13.38	0.51b	3.14 %		1.43	
marketwatch	wsbc	+2.46%	$19.60	open: 19.70	+0.47	6,515	$19.99	$19.11	$19.13	$21.44	$14.15		13.74	$529.22m	3.06%	0.15	1.43	
minyanville	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
msn-money	wsbc	+2.46%	19.60	19.70	+0.47	127,304	19.99	19.11	19.13	21.44	14.15	26.59 mil	13.71	508.73 mil	3.14%	0.60	1.43	
nasdaq-com	wsbc	2.46%	$ 19.60	$ 19.70	0.47	127,304	$ 19.99	$ 19.11	$ 19.13	$ 21.44	$ 14.15	26,594,000	12.48	$ 521,242,400	3.14 %	$0.600000	$ 1.57	
optimum	wsbc	+2.46%	19.60 ( 5:20 pm edt)	19.70	+0.47	127,304	19.99	19.11	19.13	21.44	14.15	26.59m	13.7	521.2m	3.06	0.60	1.43	
paidcontent	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
pc-quote	wsbc	2.46%	19.6	19.7	0.47	128,071	19.99	19.11	19.13	21.44	14.15	26,241,224	13.52448	514,328,000		0.15		
personal-wealth-biz	wsbc	+2.46%	19.60	19.46		128,071	19.99	19.11	19.13	21.44	14.15		13.38		3.03	0.58	1.43	
predictwallstreet	wsbc	+2.46%	19.57		+0.47	127,304												
raymond-james	wsbc	2.46	19.60	19.70	0.47	127,304	19.99	19.11	19.60	21.44	14.15		13.71				1.43	
renewable-energy-world	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
screamingmedia	wsbc																	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	+2.46%	last trade: 19.60		change: 0.470								p/e ratio: 13.38					
smartmoney	wsbc	(2.46%)	19.60	$19.70	0.47	127,304	$19.99	$19.11	$19.13	$21.44	$14.15			508,700	3.14%	$0.15		
stocknod	wsbc	+2.457%	19.60 usd	19.70	+0.4700	127,304	19.99	19.11	19.13	21.44	14.15	26,593,510						
stockpickr	wsbc	2.46%	$19.60 0.47 | 2.46%	19.70	0.47	127.10k	19.99	19.11	19.13	21.44	14.15							
stocksmart	wsbc	%	$19.1	19.33		23,282	19.63	18.66										
stocktwits	wsbc	2.67%	19.64		+0.51													
streetinsider-com	wsbc	2.46%	19.60	$19.70	+0.47	127,304	$19.99	$19.11	$19.13	$21.44	$14.15		13.71				$1.43	
thecramerreport	wsbc		19.13	19.32	-0.21	67050	19.50	19.12										
thestree	wsbc	2.46%	$19.6	19.7	0.47	127104	19.99	19.11	19.13	-21.44	14.15	2.659351e7		5.14318483e8				
tickerspy	wsbc	2.46%	$19.60	19.70	+0.47	127,304	19.99	19.11	19.13	21.44	14.15		12.3	508.7m	3.14%	$0.15		
tmx-quotemedia	wsbc	2.46%	19.600	19.700	0.470	128,071	19.990	19.110	19.130	21.440	14.150	26,593,510	13.40	521,232,796	3.061	0.150 usd	1.43	
updown	wsbc	2.46%	$19.60	$19.70	$0.47	117,341	$19.99	$19.11	$19.13	$21.44	$14.15	26.59b	13.55	$514m			1.43	
wallstreetsurvivor	wsbc	2.46%	19.60	19.70	0.47	119,121	19.99	19.11		21.44	14.15		13.40	$509m	3.10%	0.56 -	1.34	
yahoo-finance	wsbc	2.46%	19.60	19.46	0.47	127,304	19.99	19.11	19.13	21.44	14.15		13.71	521.22m	3.00%	0.60	1.43	
ycharts-com	wsbc	+2.67%	19.64		+0.51					21.44	14.15		13.73	522.23m	3.02%		1.43	
zacks	wsbc	(2.46%)	19.60		0.47	vol.  127,304	19.99	19.11		21.44	14.15		12.19	508.74 m	3.14	0.60	1.57	
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	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
bostonmerchant	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
business-insider	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
chron	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
cio-com	lb	-2.02%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.36	+0.00	91068	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
finance-abc7chicago-com	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
financial-content	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	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	(-2.02%)	43.11	44.06	-0.89	49,529.00	44.06	43.10		55.87	42.60	23.92m	9.05	1.03b	3.90	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
insidestocks	lb																	
investorguide	lb		0.00															
marketintellisearch	lb	-0.62 %	$17.59	$17.70	-0.11	302.30k	$17.77	$17.51	$17.70						%			
marketwatch	lb	-2.02%	$43.11	open: 44.06	-0.89	49,329	$44.06	$43.10	$44.00	$55.87	$42.60		9.05	$1.06b	3.90%	0.42	4.76	
minyanville	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
msn-money	lb		0.00							19.41	9.54	15.83 mil		304.74 mil			1.12	
paidcontent	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	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	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	55.87	42.60	23,925,037						
screamingmedia	lb																	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
stocknod	lb	-2.023%	43.11 cad	44.06	-0.8900	49,329	44.06	43.10	44.00	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	$9.36		91,068	$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																	
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	4.65%	35.48	37.10	1.73	41,929	37.10	35.24	37.21	44.06	25.45		18.90	365.48m	0.30%	0.10	1.88	
ycharts-com	lb																	
zacks	lb	(-2.02%)	43.11		-0.89	vol.  49,529	44.06	43.10		55.87	42.60							
advfn	adp	-1.50	52.38	53.05	-0.8	3693566	53.05	52.275										
barchart	adp	-1.50%	52.38	53.05	-0.80	5,975,571	53.05	52.28	53.18	55.02	37.27		21.62	$26.00 b	2.72%	$1.44	+2.45	
barrons	adp	1.50%	52.38	53.05	-0.80	3.693m	53.05	52.275				503.70 million		$26.60 billion	2.75%	$0.36		
bloomberg	adp	-1.504%	52.380	53.050	-0.800	3,693,566	53.050	52.275		55.12	38.41	499.705mil	21.129	26,184.280mil	2.710	0.360 regular cash	2.480	
boston-com	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
bostonmerchant	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
business-insider	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
chron	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
cio-com	adp	-1.50%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802	21.38	26b	2.7	1.44		
cnn-money	adp	-1.50%today&rsquo;s change	52.38data as of 4:00pm et	53.05	-0.80	3,690,396	53.05	52.28	53.18				21.4	$26.2b	2.75%			
easystockalterts	adp	-1.51%	52.38	53.05	-0.80	3514936	53.05	52.28	53.18	55.12	38.41		21.38				2.45	
eresearch-fidelity-com	adp	-1.50%	52.3800	53.0500	-0.8000	+26.47%	53.0500	52.2750	53.1800	55.1200	38.4100	499,705,000	2.03	$26.57b	$0.360000	07/01/11		
finance-abc7-com	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
financial-content	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-1.5%	$52.38	53.05	-0.80	3,693,566	53.05	52.28	53.18	55.12	38.41	500 mil	21.4	26 bil	2.7	1.44	2.45	
finviz	adp	-1.50%	52.38			3,692,966			53.18	-4.80%	40.56%	499.70m	21.71	26.57b		1.44	2.45	
fool	adp	-1.62%	$52.32	$53.05	-0.86	3,233,947	$53.05	$52.28	$53.18	$55.12	$38.41		21.70	$26.14b	3.30%	1.44		
foxbusiness	adp		$52.38		-0.80	3,694,892			$53.18									
google-finance	adp	(-1.52%)	52.37	53.05	-0.81	3.69m	53.05	52.28		55.12	38.41	499.70m	21.40	26.17b	2.75	0.36	2.45	
howthemarketworks	adp	-1.504%	52.38	53.05	-0.8	3,681,878	53.05	52.275	53.18									
hpcwire	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
insidestocks	adp	-1.65%	52.31	53.05	-0.88	5430041	53.05	52.28					price earnings ratio: 21.35					
investopedia	adp	-1.50 %	$52.38	53.05	-0.80				53.18									
investorguide	adp	-1.50%	52.38	52.93	-0.80		53.05	52.275		55.12	38.41		21.72	26.174b			2.448	
marketintellisearch	adp	-1.47 %	$52.40	$52.77	-0.78	3338.50k	$53.05	$52.28	$53.18			499.70m	21.71	26.57b	2.71 %		2.45	
marketwatch	adp	-1.52%	$52.40	open: 53.05	-0.81	20,556	$53.05	$52.28	$53.18	$55.12	$38.41		21.51	$26.60b	2.75%	0.36	2.43	
minyanville	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
msn-money	adp	-1.50%	52.38	53.05	-0.80	3.69 mil	53.05	52.28	53.18	55.12	38.41	499.70 mil	21.38	26.57 bil	2.71%	1.44	2.45	
nasdaq-com	adp	1.5%	$ 52.38	$ 52.77	0.80	3,693,566	$ 53.05	$ 52.275	$ 53.18	$ 55.12	$ 38.41	499,705,000	21.38	$ 26,174,547,900	2.71 %	$1.440000	$ 2.45	
optimum	adp	-1.50%	52.38 ( 4:00 pm edt)	53.05	-0.80	3,514,936	53.05	52.27	53.18	55.12	38.41	499.70m	21.4	26.2b	2.75	1.44	2.45	
paidcontent	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
pc-quote	adp	-1.50%	52.38	53.05	-0.80	3,712,025	53.05	52.275	53.18	55.12	38.41	505,238,202	21.61633	26,464,377,000		0.36		
personal-wealth-biz	adp	-1.50%	52.38	52.93	-0.80	3,694,292	53.05	52.275	53.18	55.12	38.41		21.72		2.67	1.42	2.448	
predictwallstreet	adp	-1.50%	52.38		-0.80	3,693,566												
raymond-james	adp	-1.50	52.38	53.05	-0.80	3,693,566	53.05	52.28	52.38	55.12	38.41		21.21				2.47	
renewable-energy-world	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
screamingmedia	adp																	
scroli	adp	-1.52%	adp 52.37	53.05	-0.81	3,098,858	53.05	52.28	53.18	55.12	38.41		21.40				2.45	
simple-stock-quotes	adp	-1.50%	last trade: 52.38		change: -0.800								p/e ratio: 21.72					
smartmoney	adp	(-1.50%)	52.38	$53.05	-0.80	3,693,566	$53.05	$52.28	$53.18	$55.12	$38.41			26,574,300	2.71%	$0.36		
stocknod	adp	-1.504%	52.38 usd	53.05	-0.8000	3,681,878	53.05	52.27	53.18	55.02	38.41	499,704,802						
stockpickr	adp	-1.50%	$52.38 -0.80 | -1.50%	53.05	-0.80	3.69m	53.05	52.28	53.18	55.12	38.41							
stocksmart	adp	%	$54.46	46.34		498,881	55.1	54.45										
stocktwits	adp	-1.54%	52.36		-0.82													
streetinsider-com	adp	1.5%	52.38	$53.05	-0.8	3,514,936	$53.05	$52.28	$53.18	$55.12	$38.41		21.38				$2.45	
thecramerreport	adp		53.18	53.03	+0.22	2867792	53.42	52.93										
thestree	adp	-1.5%	$52.38	53.05	-0.8	3693096	53.05	52.28	53.18	-55.12	38.41	4.99704802e8		2.6464366314e10				
tickerspy	adp	-1.50%	$52.38	53.05	-0.80	3,693,566	53.05	52.27	53.18	55.12	38.41		21.7	26.4b	2.71%	$0.36		
tmx-quotemedia	adp	-1.50%	52.380	53.050	-0.800	3,694,892	53.050	52.275	53.180	55.120	38.410	499,704,802	21.70	26,174,537,529	2.708	0.360 usd	2.45	
updown	adp	-1.50%	$52.38	$52.77	-$0.80	3,688,823	$53.05	$52.28	$53.18	$55.12	$38.41	499.70b	21.44	$26.46b			2.47	
wallstreetsurvivor	adp	-1.50%	52.38	53.05	-0.80	3,681,878	53.05	52.28		55.12	38.41		21.70	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	1.50%	52.38	52.93	0.80	3,692,966	53.05	52.28	53.18	55.12	38.41		21.40	26.17b	2.70%	1.44	2.45	
ycharts-com	adp	-1.54%	52.36		-0.82					55.12	38.41		21.37	25.99b	2.74%		2.45	
zacks	adp	(-1.50%)	52.38		-0.80	vol.  3,690,966	53.05	52.28		55.12	38.41		21.71	26.57 b	2.71	1.44	2.45	
advfn	hp	-3.00	70.39	72.09	-2.18	1005439	72.11	70.29										
barchart	hp	-3.00%	70.39	72.09	-2.18	818,143	72.11	70.29	72.57	73.40	35.44		22.27	$7.50 b	0.33%	$0.24	+2.30	
barrons	hp	3.00%	70.39	72.09	-2.18	1.004m	72.11	70.29				107.40 million		$7.76 billion	0.40%	$0.07		
bloomberg	hp	-3.004%	70.390	72.090	-2.180	1,005,439	72.110	70.290		73.40	35.56	106.970mil	21.997	7,529.598mil	0.341	0.070 regular cash	3.200	
boston-com	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
bostonmerchant	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
business-insider	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
chron	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
cio-com	hp	-3.00%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709	21.66	8b	0.4	0.28		
cnn-money	hp	-3.00%today&rsquo;s change	70.39data as of 4:04pm et	71.83	-2.18	1,002,740	72.07	70.29	72.57				21.7	$7.5b	0.40%			
easystockalterts	hp	-3.02%	70.39	72.09	-2.18	1005439	72.11	70.29	72.57	73.40	35.56		21.66				3.25	
eresearch-fidelity-com	hp	-3.00%	70.3900	72.0900	-2.1800	+74.36%	72.1100	70.2900	72.5700	73.4000	35.5600	106,970,000	3.62	$7.76b	$0.070000	09/01/11		
finance-abc7-com	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
finance-abc7chicago-com	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
financial-content	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
finapps-forbes-com	hp	-3.0%	$70.39	72.09	-2.18	1,005,439	72.11	70.29	72.57	73.40	35.56	107 mil	30.6	8 bil	0.4	0.28	2.30	
finviz	hp	-3.00%	70.39			1,005,439			72.57	-4.10%	98.60%	106.97m	22.33	7.76b		0.28	3.25	
fool	hp	-3.00%	$70.39	$72.09	-2.18	1,005,439	$72.11	$70.29	$72.57	$73.40	$35.56		31.50	$7.53b	0.50%	0.28		
foxbusiness	hp		$70.39		-2.18	1,012,039			$72.57									
google-finance	hp	(-3.00%)	70.39	72.09	-2.18	1.01m	72.11	70.29		73.40	35.56	106.97m	21.66	7.53b	0.40	0.07	3.25	
howthemarketworks	hp	-3.004%	70.39	72.09	-2.18	1,003,540	72.11	70.29	72.57									
hpcwire	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
insidestocks	hp	-3.00%	70.39	72.09	-2.18	814984	72.11	70.29					price earnings ratio: 21.73					
investopedia	hp	-3.00 %	$70.39	72.09	-2.18				72.57									
investorguide	hp	-3.00%	70.39	72.09	-2.18		72.11	70.29		73.40	35.56		31.51	7.530b			2.303	
marketintellisearch	hp	-3.0 %	$70.39	$72.09	-2.18	954.80k	$72.11	$70.29	$72.57			106.97m	22.33	7.76b	0.39 %		3.25	
marketwatch	hp	-3.00%	$70.39	open: 72.09	-2.18	4,559	$72.11	$70.29	$72.57	$73.40	$35.56		21.75	$7.76b	0.40%	0.07	3.24	
minyanville	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
msn-money	hp	-3.00%	70.39	72.09	-2.18	1.01 mil	72.11	70.29	72.57	73.40	35.56	106.97 mil	21.66	7.76 bil	0.39%	0.28	2.30	
nasdaq-com	hp	3%	$ 70.39		2.18	1,005,439	$ 72.11	$ 70.29	$ 72.57	$ 73.40	$ 35.56	106,970,000	30.6	$ 7,529,618,300	0.33 %	$0.240000	$ 2.30	
optimum	hp	-3.00%	70.39 ( 4:15 pm edt)	72.09	-2.18	1,005,439	72.11	70.29	72.57	73.40	35.56	106.97m	21.7	7.5b	0.34	0.24	3.25	
paidcontent	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
pc-quote	hp	-3.00%	70.39	72.09	-2.18	1,005,439	72.11	70.29	72.57	72.77	35.56	110,328,484	22.33846	7,766,022,000		0.07		
personal-wealth-biz	hp	-3.00%	70.39	72.09	-2.18	1,012,039	72.11	70.29	72.57	73.40	35.56		31.51		0.33	0.24	2.303	
predictwallstreet	hp	-3.00%	70.39		-2.18	1,005,439												
raymond-james	hp	-3.00	70.39	72.09	-2.18	1,005,439	72.11	70.29	70.39	73.40	35.56		21.40				3.29	
renewable-energy-world	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
screamingmedia	hp																	
scroli	hp	-3.00%	hp 70.39	72.09	-2.18	858,173	72.11	70.29	72.57	73.40	35.56		21.66				3.25	
simple-stock-quotes	hp	-3.00%	last trade: 70.39		change: -2.180								p/e ratio: 31.51					
smartmoney	hp	(-3.00%)	70.39	$72.09	-2.18	1,005,439	$72.11	$70.29	$72.57	$73.40	$35.56			7,762,800	0.39%	$0.07		
stocknod	hp	-3.004%	70.39 usd	72.09	-2.180	1,005,439	72.11	70.29	72.57	73.40	35.56	106,969,709						
stockpickr	hp	-3.00%	$70.39 -2.18 | -3.00%	72.09	-2.18	1.01m	72.11	70.29	72.57	73.40	35.56							
stocksmart	hp	%	$62.65	48.91		237,224	64.13	62.26										
stocktwits	hp	-3.00%	70.39		-2.18													
streetinsider-com	hp	3%	70.39	$72.09	-2.18	1,005,439	$72.11	$70.29	$72.57	$73.40	$35.56		21.66				$3.25	
thecramerreport	hp		72.57	72.91	-0.03	2211676	73.40	72.24										
thestree	hp	-3.0%	$70.39	72.09	-2.18	1005439	72.11	70.29	72.57	-73.4	35.56	1.06969709e8		7.766000873e9				
tickerspy	hp	-3.00%	$70.39	72.09	-2.18	1,005,439	72.11	70.29	72.57	73.40	35.56		22.3	7.7b	0.39%	$0.07		
tmx-quotemedia	hp	-3.00%	70.390	72.090	-2.180	1,012,039	72.110	70.290	72.570	73.400	35.560	106,969,709	31.60	7,529,597,817	0.386	0.070 usd	2.30	
updown	hp	-3.00%	$70.39	$72.09	-$2.18	1,001,780	$72.11	$70.29	$72.57	$73.40	$35.56	106.97b	30.88	$7.76b			2.35	
wallstreetsurvivor	hp	-3.00%	70.39	72.09	-2.18	1,003,540	72.11	70.29		73.40	35.56		31.60	$8b	0.40%	0.21 -	1.45	
yahoo-finance	hp	3.00%	70.39	72.09	2.18	1,005,439	72.11	70.29	72.57	73.40	35.56		30.56	7.53b	0.40%	0.28	2.30	
ycharts-com	hp	-3.00%	70.39		-2.18					73.40	35.56		30.60	7.50b	0.41%		2.30	
zacks	hp	(-3.00%)	70.39		-2.18	vol.  1,005,439	72.11	70.29		73.40	35.56		22.26	7.76 b	0.33	0.24	3.26	
advfn	ht	-2.44	5.2	5.29	-0.13	952812	5.39	5.2										
barchart	ht	-2.44%	5.20	5.29	-0.13	952,812	5.39	5.20	5.33	6.88	4.32		14.81	$880.20 m	4.5%	$0.24	-0.12	
barrons	ht	2.44%	5.20	5.29	-0.13	941,175	5.39	5.20				134.37 million		$928.79 million	4.62%	$0.06		
bloomberg	ht	-2.439%	5.200	5.290	-0.130	952,812	5.390	5.200		6.94	4.43	169.797mil		882.944mil	3.992	0.060 regular cash	-0.090	
boston-com	ht	-2.439%	5.200 usd	5.290	-0.1300	952,812	5.390	5.200	5.330	6.940	4.430	169,796,897						
bostonmerchant	ht	-2.439%	5.200 usd	5.290	-0.1300	952,812	5.390	5.200	5.330	6.940	4.430	169,796,897						
business-insider	ht	-2.439%	5.200 usd	5.290	-0.1300	952,812	5.390	5.200	5.330	6.940	4.430	169,796,897						
chron	ht	-2.439%	5.200 usd	5.290	-0.1300	952,812	5.390	5.200	5.330	6.940	4.430	169,796,897						
cio-com	ht	-2.44%	5.200 usd	5.290	-0.1300	952,812	5.390	5.200	5.330	6.940	4.430	169,796,897		883m	4.4	0.24		
cnn-money	ht	-2.44%	5.20	5.31	-0.13	951,012	5.39	5.20	5.33				nm	$882.9m	4.62%			
easystockalterts	ht	-2.46%	5.20	5.29	-0.13	952812	5.39	5.20	5.33	6.94	4.43						-0.14	
eresearch-fidelity-com	ht	-2.44%	5.2000	5.2900	-0.1300	+5.54%	5.3900	5.2000	5.3300	6.9400	4.4300	169,797,000	7.46	$905.02m	$0.060000	07/15/11		
finance-abc7-com	ht	-2.439%	5.200 usd	5.290	-0.1300	951,012	5.390	5.200	5.330	6.940	4.430	169,796,897						
finance-abc7chicago-com	ht	-2.439%	5.200 usd	5.290	-0.1300	951,012	5.390	5.200	5.330	6.940	4.430	169,796,897						
financial-content	ht	-2.439%	5.200 usd	5.290	-0.1300	951,012	5.390	5.200	5.330	6.940	4.430	169,796,897						
finapps-forbes-com	ht	-2.4%	$5.20	5.29	-0.13	951,012	5.39	5.20	5.33	6.94	4.43	170 mil		883 mil	4.6	0.24	-0.12	
finviz	ht	-2.44%	5.20			951,012			5.33	-23.64%	21.71%	169.80m		882.96m		0.24	-0.09	
fool	ht	-2.44%	$5.20	$5.29	-0.13	941,175	$5.39	$5.20	$5.33	$6.94	$4.43		0.00	$882.94m	5.50%	0.24		
foxbusiness	ht		$5.20		-0.13	957,482			$5.33									
google-finance	ht	(-2.44%)	5.20	5.29	-0.13	952,812.00	5.39	5.20		6.94	4.43	169.80m		882.94m	4.62	0.06	-0.09	
howthemarketworks	ht	-2.439%	5.2	5.29	-0.13	941,175	5.39	5.2	5.33									
hpcwire	ht	-2.439%	5.200 usd	5.290	-0.1300	952,812	5.390	5.200	5.330	6.940	4.430	169,796,897						
insidestocks	ht	-2.44%	5.20	5.29	-0.13	941175	5.39	5.20					price earnings ratio: 14.44					
investopedia	ht	-2.44 %	$5.20	5.29	-0.13				5.33									
investorguide	ht	-2.44%	5.20	5.29	-0.13		5.39	5.20		6.94	4.43			882.9m			-0.134	
marketintellisearch	ht	-2.44 %	$5.20	$5.29	-0.13	813.70k	$5.39	$5.20	$5.33			169.80m	0.00	0.91b	4.5 %		-0.09	
marketwatch	ht	-2.44%	$5.20	open: 5.29	-0.13	13,890	$5.39	$5.20	$5.33	$6.94	$4.43			$928.79m	4.62%	0.06		
minyanville	ht	-2.439%	5.200 usd	5.290	-0.1300	951,012	5.390	5.200	5.330	6.940	4.430	169,796,897						
msn-money	ht	-2.44%	5.20	5.29	-0.13	951,012	5.39	5.20	5.33	6.94	4.43	169.80 mil	-57.78	905.02 mil	4.50%	0.24	-0.09	
nasdaq-com	ht	2.44%	$ 5.20		0.13	951,012	$ 5.39	$ 5.20	$ 5.33	$ 6.94	$ 4.43	169,797,000		$ 882,944,400	4.5 %	$0.240000	$ -0.12	
optimum	ht	-2.44%	5.20 ( 4:15 pm edt)	5.29	-0.13	951,012	5.39	5.20	5.33	6.94	4.43	169.80m		882.9m	4.62	0.24	-0.14	
paidcontent	ht	-2.439%	5.200 usd	5.290	-0.1300	951,012	5.390	5.200	5.330	6.940	4.430	169,796,897						
pc-quote	ht	-2.44%	5.2	5.29	-0.13	952,812	5.39	5.2	5.33	6.94	4.43	174,041,923	-59.22222	905,018,000		0.06		
personal-wealth-biz	ht	-2.44%	5.20	5.29	-0.13	957,482	5.39	5.20	5.33	6.94	4.43				3.94	0.21	-0.134	
predictwallstreet	ht	-2.44%	5.20		-0.13	951,012												
raymond-james	ht	-2.44	5.20	5.29	-0.13	951,012	5.39	5.20	5.20	6.94	4.43						-0.12	
renewable-energy-world	ht	-2.439%	5.200 usd	5.290	-0.1300	951,012	5.390	5.200	5.330	6.940	4.430	169,796,897						
screamingmedia	ht																	
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-2.44%	last trade: 5.20		change: -0.130													
smartmoney	ht	(-2.44%)	5.20	$5.29	-0.13	952,812	$5.39	$5.20	$5.33	$6.94	$4.43			905,000	4.50%	$0.06		
stocknod	ht	-2.439%	5.200 usd	5.290	-0.1300	952,812	5.390	5.200	5.330	6.940	4.430	169,796,897						
stockpickr	ht	-2.44%	$5.20 -0.13 | -2.44%	5.29	-0.13	951.01k	5.39	5.20	5.33	6.94	4.43							
stocksmart	ht	%	$5.83	6.58		106,091	6.11	5.81										
stocktwits	ht	-2.25%	5.21		-0.12													
streetinsider-com	ht	2.44%	5.20	$5.29	-0.13	951,012	$5.39	$5.20	$5.33	$6.94	$4.43						$-0.14	
thecramerreport	ht		5.33	5.32	0.00	501871	5.41	5.26										
thestree	ht	-2.44%	$5.2	5.29	-0.13	951012	5.39	5.2	5.33	-6.94	4.43	1.69796897e8		9.05017461e8				
tickerspy	ht	-2.44%	$5.20	5.29	-0.13	951,012	5.39	5.20	5.33	6.94	4.43		-59.2	904.7m	4.50%	$0.06		
tmx-quotemedia	ht	-2.44%	5.200	5.290	-0.130	957,482	5.390	5.200	5.330	6.940	4.430	169,796,897		882,943,864	4.503	0.060 usd	-0.13	
updown	ht	-2.44%	$5.20	$5.29	-$0.13	938,522	$5.39	$5.20	$5.33	$6.94	$4.43	169.79b		$905m			-0.13	
wallstreetsurvivor	ht	-2.44%	5.20	5.29	-0.13	941,175	5.39	5.20		6.94	4.43			$905m	4.50%	0.20 -	-0.16	
yahoo-finance	ht	2.44%	5.20	5.29	0.13	952,812	5.39	5.20	5.33	6.94	4.43			882.94m	4.40%	0.24	-0.13	
ycharts-com	ht	-2.25%	5.21		-0.12					6.94	4.43			881.90m	4.60%		-0.09	
zacks	ht	(-2.44%)	5.20		-0.13	vol.  952,812	5.39	5.20		6.94	4.43		14.81	905.02 m	4.50	0.24	.36	
advfn	ebsb	-1.91	13.33	13.59	-0.26	32502	13.6299	13.3										
barchart	ebsb	-1.91%	13.33	13.46	-0.26	45,881	13.63	13.30	13.59	14.30	10.25		19.20	$299.53 m			+0.63	
barrons	ebsb	1.91%	13.33	13.59	-0.26	32,502	13.63	13.30				22.08 million		$311.08 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	-1.913%	13.330	13.590	-0.260	32,502	13.630	13.300		14.30	10.25	22.412mil	16.662	298.757mil			0.800	
boston-com	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
bostonmerchant	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
business-insider	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
chron	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
cio-com	ebsb	-1.91%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374	21.16	299m				
cnn-money	ebsb	-1.91%	13.33	13.59	-0.26	32,502	13.63	13.30	13.59				21.2	$298.8m				
easystockalterts	ebsb	-1.91%	13.33	13.59	-0.26	32502	13.63	13.30	13.59	14.30	10.25		21.16				0.63	
eresearch-fidelity-com	ebsb	-1.91%	13.3300	13.5900	-0.2600	+26.42%	13.6299	13.3000	13.5900	14.3000	10.2500	22,412,000	11.61	$304.58m				
finance-abc7-com	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
finance-abc7chicago-com	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
financial-content	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
finapps-forbes-com	ebsb	-1.9%	$13.33	13.59	-0.26	32,502	13.63	13.30	13.59	14.30	10.25	22 mil	19.9	299 mil	0.0	0.00	0.67	
finviz	ebsb	-1.91%	13.33			32,502			13.59	-6.78%	30.05%	22.41m	21.50	298.73m			0.62	
fool	ebsb	-1.91%	$13.33	$13.59	-0.26	31,159	$13.63	$13.30	$13.59	$14.30	$10.25		21.60	$298.76m				
foxbusiness	ebsb		$13.33		-0.26	32,793			$13.59									
google-finance	ebsb	(-1.91%)	13.33	13.59	-0.26	32,502.00	13.63	13.30		14.30	10.25	22.41m	21.43	298.76m			0.62	
howthemarketworks	ebsb	-1.913%	13.33	13.59	-0.26	31,159	13.6299	13.3	13.59									
hpcwire	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
insidestocks	ebsb	-1.91%	13.33	13.46	-0.26	32502	13.63	13.30										
investopedia	ebsb	-1.91 %	$13.33	13.59	-0.26				13.59									
investorguide	ebsb	-1.91%	13.33	13.59	-0.26		13.6299	13.30		14.30	10.25		21.57	290.2m			0.63	
marketintellisearch	ebsb	-1.91 %	$13.33	$13.59	-0.26	18.50k	$13.63	$13.30	$13.59			22.41m	21.92	0.30b	0.0 %		0.62	
marketwatch	ebsb	-1.91%	$13.33	open: 13.59	-0.26	1,518	$13.63	$13.30	$13.59	$14.30	$10.25		21.46	$311.08m			0.62	
minyanville	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
msn-money	ebsb	-1.91%	13.33	13.59	-0.26	32,502	13.63	13.30	13.59	14.30	10.25	22.41 mil	21.16	304.58 mil			0.62	
nasdaq-com	ebsb	1.91%	$ 13.33	$ 13.59	0.26	32,502	$ 13.6299	$ 13.30	$ 13.59	$ 14.30	$ 10.25	22,412,000	21.16	$ 298,751,960			$ 0.63	
optimum	ebsb	-1.91%	13.33 ( 4:30 pm edt)	13.59	-0.26	32,502	13.63	13.30	13.59	14.30	10.25	22.41m	21.2	298.8m			0.63	
paidcontent	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
pc-quote	ebsb	-1.91%	13.33	13.59	-0.26	32,502	13.6299	13.3	13.59	14.30	10.25	22,916,399	21.63492	305,476,000				
personal-wealth-biz	ebsb	-1.91%	13.33	13.59	-0.26	32,793	13.6299	13.30	13.59	14.30	10.25		21.57			0.00	0.63	
predictwallstreet	ebsb	-1.91%	13.33		-0.26	32,502												
raymond-james	ebsb	-1.91	13.33	13.59	-0.26	32,502	13.63	13.30	13.33	14.30	10.25		21.16				0.63	
renewable-energy-world	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
screamingmedia	ebsb																	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	-1.91%	last trade: 13.33		change: -0.260								p/e ratio: 21.57					
smartmoney	ebsb	(-1.91%)	13.33	$13.59	-0.26	32,502	$13.63	$13.30	$13.59	$14.30	$10.25			304,600	0.00%	$0.00		
stocknod	ebsb	-1.913%	13.33 usd	13.59	-0.2600	32,502	13.63	13.30	13.59	14.30	10.25	22,412,374						
stockpickr	ebsb	-1.91%	$13.33 -0.26 | -1.91%	13.59	-0.26	32.50k	13.63	13.30	13.59	14.30	10.25							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	-1.03%	13.45		-0.14													
streetinsider-com	ebsb	1.91%	13.33	$13.59	-0.26	32,502	$13.63	$13.30	$13.59	$14.30	$10.25		21.16				$0.63	
thecramerreport	ebsb		13.59	13.70	-0.04	5547	13.76	13.46										
thestree	ebsb	-1.91%	$13.33	13.59	-0.26	32502	13.63	13.3	13.59	-14.3	10.25	2.2412374e7		3.05480658e8				
tickerspy	ebsb	-1.91%	$13.33	13.59	-0.26	30,984	13.63	13.30	13.59	14.30	10.25		21.6	309.6m	0.00%	$0.00		
tmx-quotemedia	ebsb	-1.91%	13.330	13.590	-0.260	32,793	13.630	13.300	13.590	14.300	10.250	22,412,374	21.60	298,756,945			0.63	
updown	ebsb	-1.91%	$13.33	$13.59	-$0.26	30,984	$13.63	$13.30	$13.59	$14.30	$10.25	22.41b	21.88	$305m			0.62	
wallstreetsurvivor	ebsb	-1.91%	13.33	13.59	-0.26	31,159	13.63	13.30		14.30	10.25		21.60	$305m			0.61	
yahoo-finance	ebsb	1.91%	13.33	13.59	0.26	32,502	13.63	13.30	13.59	14.30	10.25		21.16	290.18m			0.63	
ycharts-com	ebsb	-1.03%	13.45		-0.14					14.30	10.25		21.35	302.22m	0.00%		0.63	
zacks	ebsb	(-1.91%)	13.33		-0.26	vol.  32,502	13.63	13.30		14.30	10.25		19.14	304.58 m	0.00	0.00	.71	
advfn	klic	-4.16	9.44	9.63	-0.41	2352898	9.74	9.37										
barchart	klic	-4.16%	9.44	9.63	-0.41	2,352,898	9.74	9.37	9.85	12.72	5.27		4.27	$674.11 m			+2.18	
barrons	klic	4.06%	9.45	9.63	-0.40	2.234m	9.74	9.37				73.55 million		$741.59 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-4.162%	9.440	9.630	-0.410	2,352,898	9.740	9.370		12.72	5.27	71.999mil	4.233	679.667mil			2.230	
boston-com	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
bostonmerchant	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
business-insider	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
chron	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
cio-com	klic	-4.16%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581	4.350	680m				
cnn-money	klic	-4.16%	9.44	9.63	-0.41	2,345,898	9.74	9.37	9.85				4.4	$679.7m				
easystockalterts	klic	-4.26%	9.44	9.63	-0.41	2352898	9.74	9.37	9.85	12.72	5.27		4.35				2.17	
eresearch-fidelity-com	klic	-4.16%	9.4400	9.6300	-0.4100	+34.75%	9.7400	9.3700	9.8500	12.7200	5.2700	71,999,000	2.60	$709.19m				
finance-abc7-com	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
financial-content	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-4.2%	$9.44	9.63	-0.41	2,352,898	9.74	9.37	9.85	12.72	5.27	72 mil	4.3	680 mil	0.0	0.00	2.18	
finviz	klic	-4.16%	9.44			2,352,898			9.85	-25.79%	79.13%	72.00m	4.52	709.20m			2.18	
fool	klic	-4.16%	$9.44	$9.63	-0.41	2,352,898	$9.74	$9.37	$9.85	$12.72	$5.27		4.60	$679.67m				
foxbusiness	klic		$9.44		-0.41	2,382,711			$9.85									
google-finance	klic	(-4.16%)	9.44	9.63	-0.41	2.35m	9.74	9.37		12.72	5.27	72.00m	4.33	679.67m			2.18	
howthemarketworks	klic	-4.162%	9.44	9.63	-0.41	2,352,898	9.74	9.37	9.85									
hpcwire	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
insidestocks	klic	-4.16%	9.44	9.63	-0.41	2365411	9.74	9.37					price earnings ratio: 4.33					
investopedia	klic	-4.16 %	$9.44	9.63	-0.41				9.85									
investorguide	klic	-4.16%	9.44	9.64	-0.41		9.74	9.37		12.72	5.27		4.52	679.7m			2.179	
marketintellisearch	klic	-4.16 %	$9.44	$9.64	-0.41	2286.70k	$9.74	$9.37	$9.85			72.00m	4.52	0.71b	0.0 %		2.18	
marketwatch	klic	-4.16%	$9.44	open: 9.63	-0.41	59,924	$9.74	$9.37	$9.85	$12.72	$5.27		4.32	$741.59m			2.19	
minyanville	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
msn-money	klic	-4.16%	9.44	9.63	-0.41	2.35 mil	9.74	9.37	9.85	12.72	5.27	72.00 mil	4.35	709.19 mil			2.18	
nasdaq-com	klic	4.16%	$ 9.44	$ 9.63	0.41	2,352,898	$ 9.74	$ 9.37	$ 9.85	$ 12.72	$ 5.27	71,999,000	4.33	$ 679,670,560			$ 2.18	
optimum	klic	-4.16%	9.44 ( 4:01 pm edt)	9.63	-0.41	2,352,898	9.74	9.37	9.85	12.72	5.27	72.00m	4.4	679.7m			2.17	
paidcontent	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
pc-quote	klic	-4.16%	9.44	9.63	-0.41	2,365,411	9.74	9.37	9.85	12.72	5.27	75,507,426	4.56221	712,790,000				
personal-wealth-biz	klic	-4.16%	9.44	9.64	-0.41	2,382,711	9.74	9.37	9.85	12.72	5.27		4.52			0.00	2.179	
predictwallstreet	klic	-4.16%	9.45		-0.41	2,352,898												
raymond-james	klic	-4.16	9.44	9.63	-0.41	2,352,898	9.74	9.37	9.44	12.72	5.27		4.20				2.25	
renewable-energy-world	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
screamingmedia	klic																	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-4.16%	last trade: 9.44		change: -0.410								p/e ratio: 4.52					
smartmoney	klic	(-4.16%)	9.44	$9.63	-0.41	2,352,898	$9.74	$9.37	$9.85	$12.72	$5.27			709,200	0.00%	$0.00		
stocknod	klic	-4.162%	9.440 usd	9.630	-0.4100	2,352,898	9.740	9.370	9.850	12.72	5.270	71,998,581						
stockpickr	klic	-4.16%	$9.44 -0.41 | -4.16%	9.63	-0.41	2.35m	9.74	9.37	9.85	12.72	5.27							
stocksmart	klic	%	$11.71	7.21		231,667	12.07	11.71										
stocktwits	klic	-4.06%	9.45		-0.40													
streetinsider-com	klic	4.16%	9.44	$9.63	-0.41	2,352,898	$9.74	$9.37	$9.85	$12.72	$5.27		4.35				$2.17	
thecramerreport	klic		9.85	9.97	-0.05	1412016	10.01	9.70										
thestree	klic	-4.16%	$9.44	9.63	-0.41	2352898	9.74	9.37	9.85	-12.72	5.27	7.1998581e7		7.12785952e8				
tickerspy	klic	-4.16%	$9.44	9.63	-0.41	2,352,898	9.74	9.37	9.85	12.72	5.27		4.5	707.3m	0.00%	$0.00		
tmx-quotemedia	klic	-4.16%	9.440	9.630	-0.410	2,382,711	9.740	9.370	9.850	12.720	5.270	71,998,581	4.50	679,666,605			2.17	
updown	klic	-4.16%	$9.44	$9.63	-$0.41	2,304,039	$9.74	$9.37	$9.85	$12.72	$5.27	71.99b	4.37	$713m			2.26	
wallstreetsurvivor	klic	-4.16%	9.44	9.63	-0.41	2,352,898	9.74	9.37		12.72	5.27		4.50	$709m			1.92	
yahoo-finance	klic	4.16%	9.44	9.64	0.41	2,352,898	9.74	9.37	9.85	12.72	5.27		4.33	679.66m			2.18	
ycharts-com	klic	-4.06%	9.45		-0.40					12.72	5.27		4.33	674.82m	0.00%		2.18	
zacks	klic	(-4.16%)	9.44		-0.41	vol.  2,358,373	9.74	9.37		12.72	5.27		4.25	709.19 m	0.00	0.00	2.32	
advfn	adtn	-3.67	33.59	34.42	-1.28	2009359	34.99	32.97										
barchart	adtn	-3.67%	33.59	34.42	-1.28	2,494,528	34.99	32.97	34.87	47.47	28.24		16.29	$2.17 b	1.03%	$0.36	+2.02	
barrons	adtn	3.67%	33.59	34.42	-1.28	2.008m	34.99	32.97				63.88 million		$2.30 billion	1.07%	$0.09		
bloomberg	adtn	-3.671%	33.590	34.420	-1.280	2,009,359	34.990	32.970		47.70	28.51	64.670mil	16.711	2,172.270mil	1.072	0.090 regular cash	2.010	
boston-com	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
bostonmerchant	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
business-insider	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
chron	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
cio-com	adtn	-3.67%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146	15.77	2b	1	0.36		
cnn-money	adtn	-3.67%	33.59	34.98	-1.28	1,997,515	34.99	32.97	34.87				16.7	$2.2b	1.07%			
easystockalterts	adtn	-3.72%	33.59	34.42	-1.28	2009359	34.99	32.97	34.87	47.70	28.51		15.77				2.13	
eresearch-fidelity-com	adtn	-3.67%	33.5900	34.4200	-1.2800	+5.92%	34.9900	32.9700	34.8700	47.7000	28.5100	64,670,000	2.61	$2.26b	$0.090000	08/11/11		
finance-abc7-com	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
finance-abc7chicago-com	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
financial-content	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
finapps-forbes-com	adtn	-3.7%	$33.59	34.42	-1.28	2,009,359	34.99	32.97	34.87	47.70	28.51	65 mil	15.7	2 bil	1.1	0.36	2.14	
finviz	adtn	-3.67%	33.59			2,009,159			34.87	-29.24%	18.98%	64.67m	15.77	2.17b		0.36	2.13	
fool	adtn	-3.67%	$33.59	$34.42	-1.28	1,997,515	$34.99	$32.97	$34.87	$47.70	$28.51		16.40	$2.17b	1.70%	0.36		
foxbusiness	adtn		$33.59		-1.28	2,011,504			$34.87									
google-finance	adtn	(-3.67%)	33.59	34.42	-1.28	2.01m	34.99	32.97		47.70	28.51	64.67m	15.75	2.17b	1.07	0.09	2.13	
howthemarketworks	adtn	-3.671%	33.59	34.42	-1.28	1,996,115	34.99	32.97	34.87									
hpcwire	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
insidestocks	adtn	-3.67%	33.59	34.42	-1.28	2011504	34.99	32.97					price earnings ratio: 16.31					
investopedia	adtn	-3.67 %	$33.59	34.42	-1.28				34.87									
investorguide	adtn	-3.67%	33.59	34.75	-1.28		34.99	32.97		47.70	28.51		16.39	2.173b			2.127	
marketintellisearch	adtn	-3.67 %	$33.59	$34.75	-1.28	1978.10k	$34.99	$32.97	$34.87			64.67m	16.37	2.26b	1.03 %		2.13	
marketwatch	adtn	-3.67%	$33.59	open: 34.42	-1.28	22,782	$34.99	$32.97	$34.87	$47.70	$28.51		15.95	$2.30b	1.07%	0.09	2.11	
minyanville	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
msn-money	adtn	-3.67%	33.59	34.42	-1.28	2.01 mil	34.99	32.97	34.87	47.70	28.51	64.67 mil	15.77	2.26 bil	1.03%	0.36	2.13	
nasdaq-com	adtn	3.67%	$ 33.59	$ 34.42	1.28	2,009,359	$ 34.99	$ 32.97	$ 34.87	$ 47.70	$ 28.51	64,670,000	15.7	$ 2,172,265,300	1.03 %	$0.360000	$ 2.14	
optimum	adtn	-3.67%	33.59 ( 4:30 pm edt)	34.42	-1.28	2,009,359	34.99	32.97	34.87	47.70	28.51	64.67m	15.8	2.2b	1.07	0.36	2.13	
paidcontent	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
pc-quote	adtn	-3.67%	33.59	34.42	-1.28	2,009,359	34.99	32.97	34.87	47.70	28.51	67,115,100	16.3662	2,254,396,000		0.09		
personal-wealth-biz	adtn	-3.67%	33.59	34.75	-1.28	2,011,504	34.99	32.97	34.87	47.70	28.51		16.39		1.29	0.45	2.127	
predictwallstreet	adtn	-3.67%	33.69		-1.28	2,009,359												
raymond-james	adtn	-3.67	33.59	34.42	-1.28	2,009,359	34.99	32.97	33.59	47.70	28.51		15.41				2.18	
renewable-energy-world	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
screamingmedia	adtn																	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	-3.67%	last trade: 33.59		change: -1.280								p/e ratio: 16.39					
smartmoney	adtn	(-3.67%)	33.59	$34.42	-1.28	2,009,359	$34.99	$32.97	$34.87	$47.70	$28.51			2,255,000	1.03%	$0.09		
stocknod	adtn	-3.671%	33.59 usd	34.42	-1.280	2,009,359	34.99	32.97	34.87	47.70	28.51	64,670,146						
stockpickr	adtn	-3.67%	$33.59 -1.28 | -3.67%	34.42	-1.28	2.01m	34.99	32.97	34.87	47.70	28.51							
stocksmart	adtn	%	$41.48	36.39		146,010	43.37	41.41										
stocktwits	adtn	-3.67%	33.59		-1.28													
streetinsider-com	adtn	3.67%	33.59	$34.42	-1.28	2,009,359	$34.99	$32.97	$34.87	$47.70	$28.51		15.77				$2.13	
thecramerreport	adtn		34.87	34.87	+0.10	555282	35.14	34.69										
thestree	adtn	-3.67%	$33.59	34.42	-1.28	2009159	34.99	32.97	34.87	-47.7	28.51	6.4670146e7		2.25440129e9				
tickerspy	adtn	-3.67%	$33.59	34.42	-1.28	2,009,359	34.99	32.97	34.87	47.70	28.51		16.4	2.2b	1.03%	$0.09		
tmx-quotemedia	adtn	-3.67%	33.590	34.420	-1.280	2,011,504	34.990	32.970	34.870	47.700	28.510	64,670,146	16.40	2,172,270,204	1.032	0.090 usd	2.13	
updown	adtn	-3.67%	$33.59	$34.42	-$1.28	1,989,198	$34.99	$32.97	$34.87	$47.70	$28.51	64.67b	16.90	$2.25b			2.06	
wallstreetsurvivor	adtn	-3.67%	33.59	34.42	-1.28	1,996,115	34.99	32.97		47.70	28.51		16.40	$2b	1.00%	0.36 -	1.78	
yahoo-finance	adtn	3.67%	33.59	34.75	1.28	2,009,359	34.99	32.97	34.87	47.70	28.51		15.79	2.17b	1.00%	0.36	2.13	
ycharts-com	adtn	-3.67%	33.59		-1.28					47.70	28.51		15.77	2.17b	1.04%		2.13	
zacks	adtn	(-3.67%)	33.59		-1.28	vol.  2,009,359	34.99	32.97		47.70	28.51		16.29	2.26 b	1.03	0.36	2.14	
advfn	hk	-0.10	38.29	38.34	-0.04	17925424	38.36	38.28										
barchart	hk	-0.10%	38.29	38.34	-0.04	17,925,424	38.36	38.28	38.33	38.37	14.32		79.81	$11.58 b			+0.11	
barrons	hk	0.10%	38.29	38.34	-0.04	17.921m	38.36	38.28				302.48 million		$11.62 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	-0.104%	38.290	38.340	-0.040	17,925,424	38.360	38.280		38.37	14.32	303.787mil	68.375	11,632.010mil			0.560	
boston-com	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
bostonmerchant	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
business-insider	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
chron	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
cio-com	hk	-0.10%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055	147.27	12b				
cnn-money	hk	-0.10%	38.29	38.34	-0.04	17,925,424	38.36	38.28	38.33				147.3	$11.6b				
easystockalterts	hk	-0.10%	38.29	38.34	-0.04	17925424	38.36	38.28	38.33	38.37	14.32		147.27				0.26	
eresearch-fidelity-com	hk	-0.10%	38.2900	38.3400	-0.0400	+128.15%	38.3600	38.2800	38.3300	38.3700	14.3200	303,787,000	0.29	$11.64b				
finance-abc7-com	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
finance-abc7chicago-com	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
financial-content	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
finapps-forbes-com	hk	-0.1%	$38.29	38.34	-0.04	17,925,424	38.36	38.28	38.33	38.37	14.32	304 mil	348.1	12 bil	0.0	0.00	0.11	
finviz	hk	-0.10%	38.29			17,923,924			38.33	-0.21%	167.39%	303.79m	147.27	11.63b			0.26	
fool	hk	-0.10%	$38.29	$38.34	-0.04	17,923,924	$38.36	$38.28	$38.33	$38.37	$14.32		383.10	$11.63b				
foxbusiness	hk		$38.29		-0.04	17,926,724			$38.33									
google-finance	hk	(-0.10%)	38.29	38.34	-0.04	17.93m	38.36	38.28		38.37	14.32	303.79m	148.35	11.63b			0.26	
howthemarketworks	hk	-0.104%	38.29	38.34	-0.04	17,920,799	38.36	38.28	38.33									
hpcwire	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
insidestocks	hk	-0.10%	38.29	38.34	-0.04	17923600	38.36	38.28					price earnings ratio: 79.77					
investopedia	hk	-0.10 %	$38.29	38.34	-0.04				38.33									
investorguide	hk	-0.10%	38.29	38.34	-0.04		38.36	38.28		38.37	14.32		368.56	11.632b			0.104	
marketintellisearch	hk	-0.1 %	$38.29	$38.34	-0.04	17788.80k	$38.36	$38.28	$38.33			303.79m	147.42	11.64b	0.0 %		0.26	
marketwatch	hk	-0.10%	$38.30	open: 38.34	-0.04	88,713	$38.36	$38.28	$38.33	$38.37	$14.32		149.40	$11.62b			0.26	
minyanville	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
msn-money	hk	-0.10%	38.29	38.34	-0.04	17.93 mil	38.36	38.28	38.33	38.37	14.32	303.79 mil	147.27	11.64 bil			0.10	
nasdaq-com	hk	0.1%	$ 38.29		0.04	17,925,424	$ 38.36	$ 38.28	$ 38.33	$ 38.37	$ 14.32	303,787,000	348.09	$ 11,632,004,230			$ 0.11	
optimum	hk	-0.10%	38.29 ( 4:15 pm edt)	38.34	-0.04	17,925,424	38.36	38.28	38.33	38.37	14.32	303.79m	147.3	11.6b			0.26	
paidcontent	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
pc-quote	hk	-0.10%	38.29	38.34	-0.04	17,925,424	38.36	38.28	38.33	38.37	14.32	303,945,678	147.34615	11,638,080,000				
personal-wealth-biz	hk	-0.10%	38.29	38.34	-0.04	17,926,724	38.36	38.28	38.33	38.37	14.32		368.56			0.00	0.104	
predictwallstreet	hk	-0.10%	38.29		-0.04	17,925,424												
raymond-james	hk	-0.10	38.29	38.34	-0.04	17,925,424	38.36	38.28	38.29	38.37	14.32		147.27				0.26	
renewable-energy-world	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
screamingmedia	hk																	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	-0.10%	last trade: 38.29		change: -0.040								p/e ratio: 368.56					
smartmoney	hk	(-0.10%)	38.29	$38.34	-0.04	17,925,424	$38.36	$38.28	$38.33	$38.37	$14.32			11,644,200	0.00%	$0.00		
stocknod	hk	-0.1044%	38.29 usd	38.34	-0.0400	17,925,424	38.36	38.28	38.33	38.37	14.32	303,787,055						
stockpickr	hk	-0.10%	$38.29 -0.04 | -0.10%	38.34	-0.04	17.92m	38.36	38.28	38.33	38.37	14.32							
stocksmart	hk	%	$25.94	18.08		532,193	27.43	25.86										
stocktwits	hk	-0.09%	38.30		-0.04													
streetinsider-com	hk	0.1%	38.29	$38.34	-0.04	17,925,424	$38.36	$38.28	$38.33	$38.37	$14.32		147.27				$0.26	
thecramerreport	hk		38.33	38.33	+0.02	18807176	38.37	38.32										
thestree	hk	-0.1%	$38.29	38.34	-0.04	17923924	38.36	38.28	38.33	-38.37	14.32	3.03787055e8		1.1638082077e10				
tickerspy	hk	-0.10%	$38.29	38.34	-0.04	17,923,924	38.36	38.28	38.33	38.37	14.32		147.4	11.6b	0.00%	$0.00		
tmx-quotemedia	hk	-0.10%	38.290	38.340	-0.040	17,926,724	38.360	38.280	38.330	38.370	14.320	303,787,055	383.30	11,632,006,336			0.10	
updown	hk	-0.10%	$38.29	$38.34	-$0.04	17,859,499	$38.36	$38.28	$38.33	$38.37	$14.32	303.78b	367.95	$11.63b			0.10	
wallstreetsurvivor	hk	-0.10%	38.29	38.34	-0.04	17,920,799	38.36	38.28		38.37	14.32		383.30	$12b			0.62	
yahoo-finance	hk	0.10%	38.29	38.34	0.04	17,925,424	38.36	38.28	38.33	38.37	14.32		368.17	11.63b			0.10	
ycharts-com	hk	-0.09%	38.30		-0.04					38.37	14.32		398.91	11.58b	0.00%		0.10	
zacks	hk	(-0.10%)	38.29		-0.04	vol.  17,925,424	38.36	38.28		38.37	14.32		79.85	11.64 b	0.00	0.00	.48	
advfn	wat	-2.91	86.65	88.03	-2.6	1909823	88.35	85.82										
barchart	wat	-2.91%	86.65	88.03	-2.60	1,909,823	88.35	85.82	89.25	100.00	60.01		22.53	$7.91 b			+4.29	
barrons	wat	2.91%	86.65	88.03	-2.60	1.899m	88.35	85.82				94.06 million		$8.99 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	-2.913%	86.650	88.030	-2.600	1,909,823	88.350	85.820		100.00	60.01	91.639mil	19.648	7,940.491mil			4.410	
boston-com	wat	-2.913%	86.65 usd	88.03	-2.600	1,909,823	88.35	85.82	89.25	100.00	60.01	91,638,667						
bostonmerchant	wat	-2.913%	86.65 usd	88.03	-2.600	1,909,823	88.35	85.82	89.25	100.00	60.01	91,638,667						
business-insider	wat	-2.913%	86.65 usd	88.03	-2.600	1,909,823	88.35	85.82	89.25	100.00	60.01	91,638,667						
chron	wat	-2.913%	86.65 usd	88.03	-2.600	1,909,823	88.35	85.82	89.25	100.00	60.01	91,638,667						
cio-com	wat	-2.91%	86.65 usd	88.03	-2.600	1,909,823	88.35	85.82	89.25	100.00	60.01	91,638,667	20.25	8b				
cnn-money	wat	-2.91%today&rsquo;s change	86.65data as of 4:02pm et	88.03	-2.60	1,907,723	88.35	85.82	89.25				20.2	$7.9b				
easystockalterts	wat	-2.95%	86.65	88.03	-2.60	1908023	88.35	85.82	89.25	100.00	60.01		20.25				4.28	
eresearch-fidelity-com	wat	-2.91%	86.6500	88.0300	-2.6000	+35.31%	88.3500	85.8200	89.2500	100.0000	60.0100	91,639,000	3.16	$8.18b				
finance-abc7-com	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
financial-content	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
finapps-forbes-com	wat	-2.9%	$86.65	88.03	-2.60	1,908,023	88.35	85.82	89.25	100.00	60.01	92 mil	19.4	8 bil	0.0	0.00	4.46	
finviz	wat	-2.91%	86.65			1,908,023			89.25	-13.35%	44.39%	91.64m	20.20	7.94b			4.29	
fool	wat	-2.91%	$86.65	$88.03	-2.60	1,907,723	$88.35	$85.82	$89.25	$100.00	$60.01		22.70	$7.94b				
foxbusiness	wat		$86.65		-2.60	1,909,823			$89.25									
google-finance	wat	(-2.91%)	86.65	88.03	-2.60	1.91m	88.35	85.82		100.00	60.01	91.64m	19.44	7.94b			4.46	
howthemarketworks	wat	-2.913%	86.65	88.03	-2.6	1,899,097	88.35	85.82	89.25									
hpcwire	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
insidestocks	wat	-2.91%	86.65	88.03	-2.60	1899097	88.35	85.82					price earnings ratio: 19.34					
investopedia	wat	-2.91 %	$86.65	88.03	-2.60				89.25									
investorguide	wat	-2.91%	86.65	88.03	-2.60		88.35	85.82		100.00	60.01		20.83	7.940b			4.284	
marketintellisearch	wat	-2.91 %	$86.65	$88.03	-2.60	1840.40k	$88.35	$85.82	$89.25			91.64m	20.80	8.18b	0.0 %		4.29	
marketwatch	wat	-2.91%	$86.31	open: 88.03	-2.60	14,311	$88.35	$85.82	$89.25	$100.00	$60.01		20.18	$8.99b			4.29	
minyanville	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
msn-money	wat	-2.91%	86.65	88.03	-2.60	1.91 mil	88.35	85.82	89.25	100.00	60.01	91.64 mil	20.25	8.18 bil			4.46	
nasdaq-com	wat	2.91%	$ 86.65		2.60	1,908,023	$ 88.35	$ 85.82	$ 89.25	$ 100	$ 60.01	91,639,000	19.43	$ 7,940,519,350			$ 4.46	
optimum	wat	-2.91%	86.65 ( 4:15 pm edt)	88.03	-2.60	1,908,023	88.35	85.82	89.25	100.00	60.01	91.64m	20.2	7.9b			4.28	
paidcontent	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
pc-quote	wat	-2.91%	86.65	88.03	-2.60	1,909,823	88.35	85.82	89.25	100.00	60.01	102,690,664	22.68692	8,898,146,000				
personal-wealth-biz	wat	-2.91%	86.65	88.03	-2.60	1,909,823	88.35	85.82	89.25	100.00	60.01		20.83			0.00	4.284	
predictwallstreet	wat	-2.91%	86.65		-2.60	1,908,023												
raymond-james	wat	-2.91	86.65	88.03	-2.60	1,908,023	88.35	85.82	86.65	100.00	60.01		19.87				4.36	
renewable-energy-world	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
screamingmedia	wat																	
scroli	wat	-2.91%	wat 86.65	88.03	-2.60	1,674,682	88.35	85.82	89.25	100.00	60.01		19.44				4.46	
simple-stock-quotes	wat	-2.91%	last trade: 86.65		change: -2.600								p/e ratio: 20.83					
smartmoney	wat	(-2.91%)	86.65	$88.03	-2.60	1,908,023	$88.35	$85.82	$89.25	$100.00	$60.01			8,178,800	0.00%	$0.00		
stocknod	wat	-2.913%	86.65 usd	88.03	-2.600	1,908,023	88.35	85.82	89.25	100.00	60.01	91,638,667						
stockpickr	wat	-2.91%	$86.65 -2.60 | -2.91%	88.03	-2.60	1.91m	88.35	85.82	89.25	100.00	60.01							
stocksmart	wat	%	$95.95	78.29		63,964	98.33	95.93										
stocktwits	wat	-2.94%	86.63		-2.62													
streetinsider-com	wat	2.91%	86.65	$88.03	-2.6	1,908,023	$88.35	$85.82	$89.25	$100.00	$60.01		20.25				$4.28	
thecramerreport	wat		89.25	90.45	-7.85	4536456	90.76	87.81										
thestree	wat	-2.91%	$86.65	88.03	-2.6	1908023	88.35	85.82	89.25	-100.0	60.01	9.1638667e7		8.898114566e9				
tickerspy	wat	-2.91%	$86.65	88.03	-2.60	1,908,023	88.35	85.82	89.25	100.00	60.01		20.1	8.1b	0.00%	$0.00		
tmx-quotemedia	wat	-2.91%	86.650	88.030	-2.600	1,909,823	88.350	85.820	89.250	100.000	60.010	91,638,667	20.90	7,940,490,496			4.28	
updown	wat	-2.91%	$86.65	$88.03	-$2.60	1,893,612	$88.35	$85.82	$89.25	$100.00	$60.01	91.63b	22.27	$8.89b			4.36	
wallstreetsurvivor	wat	-2.91%	86.65	88.03	-2.60	1,899,097	88.35	85.82		100.00	60.01		20.90	$8b			4.06	
yahoo-finance	wat	2.91%	86.65	88.03	2.60	1,908,023	88.35	85.82	89.25	100.00	60.01		20.23	7.94b			4.28	
ycharts-com	wat	-2.94%	86.63		-2.62					100.00	60.01		19.47	7.94b	0.00%		4.45	
zacks	wat	(-2.91%)	86.65		-2.60	vol.  1,907,923	88.35	85.82			60.01		20.01	8.18 b	0.00	0.00	4.46	
advfn	txt	-4.86	23.49	24.43	-1.2	6571417	24.52	23.47										
barchart	txt	-4.86%	23.49	24.43	-1.20	6,571,417	24.52	23.47	24.69	28.82	16.79		29.15	$6.49 b	0.32%	$0.08	+0.38	
barrons	txt	4.86%	23.49	24.43	-1.20	6.566m	24.52	23.47				302.56 million		$7.11 billion	0.34%	$0.02		
bloomberg	txt	-4.860%	23.490	24.430	-1.200	6,571,417	24.520	23.470		28.87	16.85	276.620mil	29.362	6,497.803mil	0.340	0.020 regular cash	0.800	
boston-com	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,417	24.52	23.47	24.69	28.87	16.85	276,619,984						
bostonmerchant	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,417	24.52	23.47	24.69	28.87	16.85	276,619,984						
business-insider	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,417	24.52	23.47	24.69	28.87	16.85	276,619,984						
chron	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,417	24.52	23.47	24.69	28.87	16.85	276,619,984						
cio-com	txt	-4.86%	23.49 usd	24.43	-1.200	6,571,417	24.52	23.47	24.69	28.87	16.85	276,619,984	55.93	6b	0.3	0.08		
cnn-money	txt	-4.86%	23.49	24.52	-1.20	6,571,417	24.52	23.47	24.69				78.3	$6.5b	0.34%			
easystockalterts	txt	-4.91%	23.49	24.43	-1.20	6571315	24.52	23.47	24.69	28.87	16.85		55.93				0.42	
eresearch-fidelity-com	txt	-4.86%	23.4900	24.4300	-1.2000	+16.63%	24.5200	23.4700	24.6900	28.8700	16.8500	276,620,000	4.96	$6.83b	$0.020000	10/01/11		
finance-abc7-com	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
finance-abc7chicago-com	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
financial-content	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
finapps-forbes-com	txt	-4.9%	$23.49	24.43	-1.20	6,571,315	24.52	23.47	24.69	28.87	16.85	277 mil	58.7	6 bil	0.3	0.08	0.40	
finviz	txt	-4.86%	23.49			6,571,315			24.69	-18.49%	39.89%	276.62m	58.79	6.83b		0.08	0.42	
fool	txt	-4.86%	$23.49	$24.43	-1.20	6,571,315	$24.52	$23.47	$24.69	$28.87	$16.85		62.00	$6.50b	0.40%	0.08		
foxbusiness	txt		$23.49		-1.20	6,574,717			$24.69									
google-finance	txt	(-4.86%)	23.49	24.43	-1.20	6.57m	24.52	23.47		28.87	16.85	276.62m	56.11	6.50b	0.34	0.02	0.42	
howthemarketworks	txt	-4.86%	23.49	24.43	-1.2	6,566,235	24.52	23.47	24.69									
hpcwire	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
insidestocks	txt	-4.86%	23.49	24.43	-1.20	6568237	24.52	23.47					price earnings ratio: 27.64					
investopedia	txt	-4.86 %	$23.49	24.43	-1.20				24.69									
investorguide	txt	-4.86%	23.49	24.43	-1.20		24.52	23.47		28.87	16.85		63.80	6.487b			0.387	
marketintellisearch	txt	-4.86 %	$23.49	$24.43	-1.20	6420.80k	$24.52	$23.47	$24.69			276.62m	58.79	6.83b	0.32 %		0.42	
marketwatch	txt	-4.86%	$23.56	open: 24.43	-1.20	12,518	$24.52	$23.47	$24.69	$28.87	$16.85		59.02	$7.11b	0.34%	0.02	0.40	
minyanville	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
msn-money	txt	-4.86%	23.49	24.43	-1.20	6.57 mil	24.52	23.47	24.69	28.87	16.85	276.62 mil	57.29	6.83 bil	0.32%	0.08	0.40	
nasdaq-com	txt	4.86%	$ 23.49		1.20	6,571,315	$ 24.52	$ 23.47	$ 24.69	$ 28.87	$ 16.85	276,620,000	58.73	$ 6,497,803,800	0.32 %	$0.080000	$ 0.40	
optimum	txt	-4.86%	23.49 ( 4:15 pm edt)	24.43	-1.20	6,571,315	24.52	23.47	24.69	28.87	16.85	276.62m	55.9	6.5b	0.34	0.08	0.42	
paidcontent	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
pc-quote	txt	-4.86%	23.49	24.43	-1.20	6,571,517	24.52	23.47	24.69	28.87	16.85	291,324,819	60.43902	6,843,220,000		0.02		
personal-wealth-biz	txt	-4.86%	23.49	24.43	-1.20	6,574,717	24.52	23.47	24.69	28.87	16.85		63.80		0.32	0.08	0.387	
predictwallstreet	txt	-4.86%	23.49		-1.20	6,571,315												
raymond-james	txt	-4.86	23.49	24.43	-1.20	6,571,315	24.52	23.47	23.49	28.87	16.85		52.20				0.45	
renewable-energy-world	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
screamingmedia	txt																	
scroli	txt	-4.86%	txt 23.49	24.43	-1.20	5,589,070	24.52	23.47	24.69	28.87	16.85		56.11				0.42	
simple-stock-quotes	txt	-4.86%	last trade: 23.49		change: -1.200								p/e ratio: 63.8					
smartmoney	txt	(-4.86%)	23.49	$24.43	-1.20	6,571,315	$24.52	$23.47	$24.69	$28.87	$16.85			6,829,700	0.32%	$0.02		
stocknod	txt	-4.860%	23.49 usd	24.43	-1.200	6,571,315	24.52	23.47	24.69	28.87	16.85	276,619,984						
stockpickr	txt	-4.86%	$23.49 -1.20 | -4.86%	24.43	-1.20	6.57m	24.52	23.47	24.69	28.87	16.85							
stocksmart	txt	%	$22.32	23.54		340,889	22.85	22.31										
stocktwits	txt	-4.86%	23.49		-1.20													
streetinsider-com	txt	4.86%	23.49	$24.43	-1.2	6,571,315	$24.52	$23.47	$24.69	$28.87	$16.85		55.93				$0.42	
thecramerreport	txt		24.69	24.75	-0.09	3630278	24.82	24.41										
thestree	txt	-4.86%	$23.49	24.43	-1.2	6571315	24.52	23.47	24.69	-28.87	16.85	2.76619984e8		6.854643204e9				
tickerspy	txt	-4.86%	$23.49	24.43	-1.20	6,571,315	24.52	23.47	24.69	28.87	16.85		60.2	6.8b	0.32%	$0.02		
tmx-quotemedia	txt	-4.86%	23.490	24.430	-1.200	6,574,717	24.520	23.470	24.690	28.870	16.850	276,619,984	61.70	6,497,803,424	0.324	0.020 usd	0.40	
updown	txt	-4.86%	$23.49	$24.43	-$1.20	6,558,294	$24.52	$23.47	$24.69	$28.87	$16.85	276.62b	55.45	$6.85b			0.45	
wallstreetsurvivor	txt	-4.86%	23.49	24.43	-1.20	6,566,235	24.52	23.47		28.87	16.85		61.70	$7b	0.30%	0.08 -	0.28	
yahoo-finance	txt	4.86%	23.49	24.43	1.20	6,571,315	24.52	23.47	24.69	28.87	16.85		60.70	6.49b	0.30%	0.08	0.39	
ycharts-com	txt	-4.86%	23.49		-1.20					28.87	16.85		55.93	6.49b	0.32%		0.42	
zacks	txt	(-4.86%)	23.49		-1.20	vol.  6,571,417	24.52	23.47		28.87	16.85		29.05	6.82 b	0.32	0.08	.85	
advfn	aec	-0.77	18.08	18.21	-0.14	580917	18.3	17.95										
barchart	aec	-0.77%	18.08	18.21	-0.14	580,917	18.30	17.95	18.22	18.85	12.51		18.21	$749.42 m	3.81%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$757.35 million	4.24%	$0.17		
bloomberg	aec	-0.768%	18.080	18.210	-0.140	580,917	18.300	17.950		18.85	12.80	41.453mil		749.474mil	3.759	0.170 regular cash	-0.200	
boston-com	aec	-0.7684%	18.08 usd	18.21	-0.1400	580,917	18.30	17.95	18.22	18.85	12.80	41,453,205						
bostonmerchant	aec	-0.7684%	18.08 usd	18.21	-0.1400	580,917	18.30	17.95	18.22	18.85	12.80	41,453,205						
business-insider	aec	-0.7684%	18.08 usd	18.21	-0.1400	580,917	18.30	17.95	18.22	18.85	12.80	41,453,205						
chron	aec	-0.7684%	18.08 usd	18.21	-0.1400	580,917	18.30	17.95	18.22	18.85	12.80	41,453,205						
cio-com	aec	-0.77%	18.08 usd	18.21	-0.1400	580,917	18.30	17.95	18.22	18.85	12.80	41,453,205		749m	3.7	0.68		
easystockalterts	aec	-0.77%	18.08	18.21	-0.14	580917	18.30	17.95	18.22	18.85	12.80						-0.30	
eresearch-fidelity-com	aec	-0.77%	18.0800	18.2100	-0.1400	+31.65%	18.3000	17.9500	18.2200	18.8500	12.8000	41,453,000	6.62	$755.27m	$0.170000	08/01/11		
finance-abc7-com	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
finance-abc7chicago-com	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
financial-content	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
finapps-forbes-com	aec	-0.8%	$18.08	18.21	-0.14	579,542	18.30	17.95	18.22	18.85	12.80	41 mil		749 mil	3.8	0.68	-0.20	
finviz	aec	-0.77%	18.08			579,242			18.22	-4.08%	47.58%	41.45m		749.42m		0.68	-0.33	
fool	aec	-0.77%	$18.08	$18.21	-0.14	579,242	$18.30	$17.95	$18.22	$18.85	$12.80		0.00	$749.47m	6.00%	0.68		
foxbusiness	aec		$18.08		-0.14	580,917			$18.22									
google-finance	aec	(-0.77%)	18.08	18.21	-0.14	579,542.00	18.30	17.95		18.85	12.80	41.45m		749.47m	3.76	0.17	-0.33	
howthemarketworks	aec	-0.768%	18.08	18.21	-0.14	576,354	18.3	17.95	18.22									
hpcwire	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
insidestocks	aec	-0.77%	18.08	18.21	-0.14	576354	18.30	17.95										
investopedia	aec	-0.77 %	$18.08	18.21	-0.14				18.22									
investorguide	aec	-0.77%	18.08	18.21	-0.14		18.30	17.95		18.85	12.80			749.5m			-0.304	
marketintellisearch	aec	-0.77 %	$18.08	$18.21	-0.14	573.30k	$18.30	$17.95	$18.22			41.45m	0.00	0.76b	3.73 %		-0.33	
marketwatch	aec	+3.86%	14.13p	open: 14.65	+0.53	2,500	14.65p	13.51p	13.60p	19.50p	7.00p			62,431				
minyanville	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
msn-money	aec	-0.77%	18.08	18.21	-0.14	579,542	18.30	17.95	18.22	18.85	12.80	41.45 mil	-129.14	755.28 mil	3.73%	0.68	-0.33	
optimum	aec	-0.77%	18.08 ( 4:15 pm edt)	18.21	-0.14	579,542	18.30	17.95	18.22	18.85	12.80	41.45m		749.5m	3.76	0.68	-0.30	
paidcontent	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
pc-quote	aec	-0.77%	18.08	18.21	-0.14	580,917	18.3	17.95	18.22	18.37	12.80	40,925,669	-127.5	739,936,000		0.17		
personal-wealth-biz	aec	-0.77%	18.08	18.21	-0.14	580,917	18.30	17.95	18.22	18.85	12.80				3.73	0.68	-0.304	
predictwallstreet	aec	-0.77%	18.08		-0.14	579,542												
raymond-james	aec	-0.77	18.08	18.21	-0.14	579,542	18.30	17.95	18.08	18.85	12.80						-0.20	
renewable-energy-world	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
screamingmedia	aec																	
scroli	aec	%	aec			0												
simple-stock-quotes	aec	-0.77%	last trade: 18.08		change: -0.140													
smartmoney	aec	(-0.77%)	18.08	$18.21	-0.14	579,542	$18.30	$17.95	$18.22	$18.85	$12.80			755,300	3.73%	$0.17		
stocknod	aec	-0.7684%	18.08 usd	18.21	-0.1400	579,542	18.30	17.95	18.22	18.85	12.80	41,453,205						
stockpickr	aec	-0.77%	$18.08 -0.14 | -0.77%	18.21	-0.14	579.24k	18.30	17.95	18.22	18.85	12.80							
stocksmart	aec	%	$15.89	15.13		23,750	16.74	15.84										
stocktwits	aec	-0.77%	18.08		-0.14													
streetinsider-com	aec	0.77%	18.08	$18.21	-0.14	579,542	$18.30	$17.95	$18.22	$18.85	$12.80						$-0.30	
thecramerreport	aec		18.22	18.58	+0.37	613378	18.85	17.94										
thestree	aec	-0.77%	$18.08	18.21	-0.14	579242	18.3	17.95	18.22	-18.85	12.8	4.1453205e7		7.39939709e8				
tickerspy	aec	-0.77%	$18.08	18.21	-0.14	579,542	18.30	17.95	18.22	18.85	12.80		-130.1	755.2m	3.73%	$0.17		
tmx-quotemedia	aec	-0.77%	18.080	18.210	-0.140	580,917	18.300	17.950	18.220	18.850	12.800	41,453,205		749,473,946	3.761	0.170 usd	-0.30	
updown	aec	-0.77%	$18.08	$18.21	-$0.14	562,615	$18.30	$17.95	$18.22	$18.85	$12.80	41.45b		$740m			-0.30	
wallstreetsurvivor	aec	-0.77%	18.08	18.21	-0.14	576,354	18.30	17.95		18.85	12.80			$755m	3.70%	0.68 -	-0.38	
yahoo-finance	aec	0.77%	18.08	18.21	0.14	579,542	18.30	17.95	18.22	18.85	12.80			749.47m	3.70%	0.68	-0.30	
ycharts-com	aec	-0.77%	18.08		-0.14					18.85	12.80			749.42m	3.83%		-0.26	
zacks	aec	(-0.77%)	18.08		-0.14	vol.  579,542	18.30	17.95		18.85	12.80		18.59	755.27 m	3.73	0.68	.98	
advfn	txn	-3.74	30.39	31.19	-1.18	13120407	31.19	30.25										
barchart	txn	-3.74%	30.39	31.19	-1.18	13,120,507	31.19	30.25	31.57	36.58	22.68		12.69	$35.53 b	1.65%	$0.52	+2.66	
barrons	txn	3.74%	30.39	31.19	-1.18	13.075m	31.19	30.25				1.21 billion		$36.90 billion	1.71%	$0.13		
bloomberg	txn	-3.738%	30.390	31.190	-1.180	13,120,407	31.190	30.250		36.71	22.95	1,161.169mil	11.825	35,287.920mil	1.677	0.130 regular cash	2.570	
boston-com	txn	-3.738%	30.39 usd	31.19	-1.180	13,120,407	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
bostonmerchant	txn	-3.738%	30.39 usd	31.19	-1.180	13,120,407	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
business-insider	txn	-3.738%	30.39 usd	31.19	-1.180	13,120,407	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
chron	txn	-3.738%	30.39 usd	31.19	-1.180	13,120,407	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
cio-com	txn	-3.74%	30.39 usd	31.19	-1.180	13,120,407	31.19	30.25	31.57	36.71	22.95	1,161,168,787	11.47	35b	1.6	0.52		
cnn-money	txn	-3.74%	30.39	31.19	-1.18	13,120,407	31.19	30.25	31.57				11.5	$35.3b	1.71%			
easystockalterts	txn	-3.78%	30.39	31.19	-1.18	13119523	31.19	30.25	31.57	36.71	22.95		11.47				2.65	
eresearch-fidelity-com	txn	-3.74%	30.3900	31.1900	-1.1800	+23.03%	31.1900	30.2500	31.5700	36.7100	22.9500	1,161,169,000	2.49	$36.66b	$0.130000	08/22/11		
finance-abc7-com	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
finance-abc7chicago-com	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
financial-content	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
finapps-forbes-com	txn	-3.7%	$30.39	31.19	-1.18	13,119,523	31.19	30.25	31.57	36.71	22.95	1.16 bil	11.7	35 bil	1.7	0.52	2.60	
finviz	txn	-3.74%	30.39			13,116,023			31.57	-16.92%	33.99%	1.16b	11.42	35.29b		0.52	2.66	
fool	txn	-3.74%	$30.39	$31.19	-1.18	13,112,523	$31.19	$30.25	$31.57	$36.71	$22.95		11.90	$35.29b	2.10%	0.52		
foxbusiness	txn		$30.39		-1.18	13,120,907			$31.57									
google-finance	txn	(-3.74%)	30.39	31.19	-1.18	13.12m	31.19	30.25		36.71	22.95	1.17b	11.66	35.53b	1.71	0.13	2.61	
howthemarketworks	txn	-3.738%	30.39	31.19	-1.18	13,074,622	31.19	30.25	31.57									
hpcwire	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
insidestocks	txn	-3.74%	30.39	31.19	-1.18	13120408	31.19	30.25					price earnings ratio: 11.69					
investopedia	txn	-3.74 %	$30.39	31.19	-1.18				31.57									
investorguide	txn	-3.74%	30.39	31.19	-1.18		31.19	30.25		36.71	22.95		11.89	35.288b			2.655	
marketintellisearch	txn	-3.74 %	$30.39	$31.19	-1.18	12858.10k	$31.19	$30.25	$31.57			1161.17m	11.87	36.66b	1.65 %		2.66	
marketwatch	txn	-3.74%	$30.16	open: 31.19	-1.18	92,235	$31.19	$30.25	$31.57	$36.71	$22.95		11.21	$36.90b	1.71%	0.13	2.71	
minyanville	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
msn-money	txn	-3.74%	30.39	31.19	-1.18	13.12 mil	31.19	30.25	31.57	36.71	22.95	1.16 bil	11.47	36.66 bil	1.65%	0.52	2.61	
nasdaq-com	txn	3.74%	$ 30.39		1.18	13,119,523	$ 31.19	$ 30.25	$ 31.57	$ 36.71	$ 22.95	1,161,169,000	11.69	$ 35,287,925,910	1.65 %	$0.520000	$ 2.60	
optimum	txn	-3.74%	30.39 ( 4:15 pm edt)	31.19	-1.18	13,119,523	31.19	30.25	31.57	36.71	22.95	1.16b	11.5	35.3b	1.71	0.52	2.65	
paidcontent	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
pc-quote	txn	-3.74%	30.39	31.19	-1.18	13,120,407	31.19	30.25	31.57	36.71	22.95	1,202,434,682	11.87547	36,541,990,000		0.13		
personal-wealth-biz	txn	-3.74%	30.39	31.19	-1.18	13,120,907	31.19	30.25	31.57	36.71	22.95		11.89		1.62	0.51	2.655	
predictwallstreet	txn	-3.74%	30.39		-1.18	13,119,523												
raymond-james	txn	-3.74	30.39	31.19	-1.18	13,119,523	31.19	30.25	30.39	36.71	22.95		11.56				2.63	
renewable-energy-world	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
screamingmedia	txn																	
scroli	txn	-3.74%	txn 30.39	31.19	-1.18	11,119,185	31.19	30.25	31.57	36.71	22.95		11.66				2.61	
simple-stock-quotes	txn	-3.74%	last trade: 30.39		change: -1.180								p/e ratio: 11.89					
smartmoney	txn	(-3.74%)	30.39	$31.19	-1.18	13,119,523	$31.19	$30.25	$31.57	$36.71	$22.95			36,658,100	1.65%	$0.13		
stocknod	txn	-3.738%	30.39 usd	31.19	-1.180	13,119,523	31.19	30.25	31.57	36.71	22.95	1,161,168,787						
stockpickr	txn	-3.74%	$30.39 -1.18 | -3.74%	31.07	-1.18	13.12m	31.19	30.25	31.57	36.71	22.95							
stocksmart	txn	%	$33.96	32.5		818,285	35.15	33.94										
stocktwits	txn	-3.64%	30.42		-1.15													
streetinsider-com	txn	3.74%	30.39	$31.19	-1.18	13,119,523	$31.19	$30.25	$31.57	$36.71	$22.95		11.47				$2.65	
thecramerreport	txn		31.57	31.48	+0.10	11914347	32.02	31.47										
thestree	txn	-3.74%	$30.39	31.07	-1.18	13116023	31.19	30.25	31.57	-36.71	22.95	1.161168787e9		3.6541981727e10				
tickerspy	txn	-3.74%	$30.39	31.19	-1.18	13,119,523	31.19	30.25	31.57	36.71	22.95		11.9	36.6b	1.65%	$0.13		
tmx-quotemedia	txn	-3.74%	30.390	31.190	-1.180	13,120,907	31.190	30.250	31.570	36.710	22.950	1,161,168,787	11.90	35,287,919,437	1.711	0.130 usd	2.65	
updown	txn	-1.58%	$31.07	$31.19	-$0.50	13,118,023	$31.19	$30.25	$31.57	$36.71	$22.95	1161.16b	11.50	$36.54b				
wallstreetsurvivor	txn	-3.74%	30.39	31.19	-1.18	13,074,622	31.19	30.25		36.71	22.95		11.90	$37b	1.60%	0.49 -	2.62	
yahoo-finance	txn	3.74%	30.39	31.19	1.18	13,119,523	31.19	30.25	31.57	36.71	22.95		11.45	35.29b	1.60%	0.52	2.66	
ycharts-com	txn	-3.64%	30.42		-1.15					36.71	22.95		11.75	35.32b	1.76%		2.59	
zacks	txn	(-3.74%)	30.39		-1.18	vol.  13,119,523	31.19	30.25		36.71	22.95		12.73	36.66 b	1.65	0.52	2.48	
advfn	oclr	-9.52	5.42	5.9	-0.57	2417110	5.9	5.4										
barchart	oclr	-9.52%	5.42	5.90	-0.57	3,485,452	5.90	5.40	5.99	18.95	5.40		28.38	$270.67 m			+0.04	
barrons	oclr	9.52%	5.42	5.90	-0.57	2.417m	5.90	5.40				42.26 million		$312.37 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-9.516%	5.420	5.900	-0.570	2,417,110	5.900	5.400		18.95	5.40	50.463mil	67.750	273.510mil			0.080	
boston-com	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
bostonmerchant	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
business-insider	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
chron	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
cio-com	oclr	-9.52%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086	90.33	274m				
cnn-money	oclr	-9.52%	5.42	5.90	-0.57	2,409,396	5.90	5.40	5.99				90.3	$273.5m				
easystockalterts	oclr	-9.66%	5.42	5.90	-0.57	2417110	5.90	5.40	5.99	18.95	5.66		90.33				0.06	
eresearch-fidelity-com	oclr	-9.52%	5.4200	5.9000	-0.5700	-57.18%	5.9000	5.4000	5.9900	18.9500	5.6600	50,463,000	3.79	$302.27m				
finance-abc7-com	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
finance-abc7chicago-com	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
financial-content	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
finapps-forbes-com	oclr	-9.5%	$5.42	5.90	-0.57	2,417,110	5.90	5.40	5.99	18.95	5.66	50 mil	135.5	274 mil	0.0	0.00	0.04	
finviz	oclr	-9.52%	5.42			2,417,110			5.99	-71.40%	-4.24%	50.46m	299.50	302.26m			0.02	
fool	oclr	-9.52%	$5.42	$5.90	-0.57	2,409,396	$5.90	$5.40	$5.99	$18.95	$5.66		99.30	$273.51m				
foxbusiness	oclr		$5.42		-0.57	2,418,784			$5.99									
google-finance	oclr	(-9.52%)	5.42	5.90	-0.57	2.42m	5.90	5.40		18.95	5.40	50.46m	266.86	273.51m			0.02	
howthemarketworks	oclr	-9.516%	5.42	5.9	-0.57	2,408,996	5.9	5.4	5.99									
hpcwire	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
insidestocks	oclr	-9.52%	5.42	5.90	-0.57	2417110	5.90	5.40					price earnings ratio: 36.13					
investopedia	oclr	-9.52 %	$5.42	5.90	-0.57				5.99									
investorguide	oclr	-9.52%	5.42	5.88	-0.57		5.90	5.40		18.95	5.66		315.26	269.0m			0.019	
marketintellisearch	oclr	-9.52 %	$5.42	$5.88	-0.57	2405.40k	$5.90	$5.40	$5.99			50.46m	299.50	0.30b	0.0 %		0.02	
marketwatch	oclr	-9.52%	$5.40	open: 5.90	-0.57	8,014	$5.90	$5.40	$5.99	$18.95	$5.40		283.77	$312.37m			0.02	
minyanville	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
msn-money	oclr	-9.52%	5.42	5.90	-0.57	2.42 mil	5.90	5.40	5.99	18.95	5.66	50.46 mil	108.40	302.27 mil			0.02	
nasdaq-com	oclr	9.52%	$ 5.42	$ 5.90	0.57	2,417,110	$ 5.90	$ 5.40	$ 5.99	$ 18.95	$ 5.66	50,463,000	135.5	$ 273,509,460			$ 0.04	
optimum	oclr	-9.52%	5.42 ( 4:30 pm edt)	5.90	-0.57	2,417,110	5.90	5.40	5.99	18.95	5.66	50.46m	90.3	273.5m			0.06	
paidcontent	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
pc-quote	oclr	-9.52%	5.42	5.9	-0.57	2,417,110	5.9	5.4	5.99	18.95	5.66	55,490,683	119.2	300,760,000				
personal-wealth-biz	oclr	-9.52%	5.42	5.88	-0.57	2,418,784	5.90	5.40	5.99	18.95	5.66		315.26			0.00	0.019	
predictwallstreet	oclr	-9.52%	5.42		-0.57	2,417,110												
raymond-james	oclr	-9.52	5.42	5.90	-0.57	2,417,110	5.90	5.40	5.42	18.95	5.66		180.67				0.03	
renewable-energy-world	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
screamingmedia	oclr																	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-9.52%	last trade: 5.42		change: -0.570								p/e ratio: 315.26					
smartmoney	oclr	(-9.52%)	5.42	$5.90	-0.57	2,417,110	$5.90	$5.40	$5.99	$18.95	$5.66			302,300	0.00%	$0.00		
stocknod	oclr	-9.516%	5.420 usd	5.900	-0.5700	2,417,110	5.900	5.400	5.990	18.95	5.660	50,463,086						
stockpickr	oclr	-9.52%	$5.42 -0.57 | -9.52%	5.90	-0.57	2.42m	5.90	5.40	5.99	18.95	5.66							
stocksmart	oclr	%	$9.01	13.04		109,994	9.56	8.97										
stocktwits	oclr	-9.68%	5.41		-0.58													
streetinsider-com	oclr	9.52%	5.42	$5.90	-0.57	2,417,110	$5.90	$5.40	$5.99	$18.95	$5.66		90.33				$0.06	
thecramerreport	oclr		5.99	6.04	+0.03	1143060	6.07	5.95										
thestree	oclr	-9.52%	$5.42	5.9	-0.57	2417110	5.9	5.4	5.99	-18.95	5.66	5.0463086e7		3.00759993e8				
tickerspy	oclr	-9.52%	$5.42	5.90	-0.57	2,417,110	5.90	5.40	5.99	18.95	5.66		119.8	302.2m	0.00%	$0.00		
tmx-quotemedia	oclr	-9.52%	5.420	5.900	-0.570	2,418,784	5.900	5.400	5.990	18.950	5.660	50,463,086	99.80	273,509,926			0.06	
updown	oclr	-9.52%	$5.42	$5.90	-$0.57	2,409,096	$5.90	$5.40	$5.99	$18.95	$5.66	50.46b	305.72	$301m			0.02	
wallstreetsurvivor	oclr	-9.52%	5.42	5.90	-0.57	2,408,996	5.90	5.40		18.95	5.66		99.80	$302m			0.29	
yahoo-finance	oclr	9.52%	5.42	5.88	0.57	2,417,110	5.90	5.40	5.99	18.95	5.40		285.26	269.02m			0.02	
ycharts-com	oclr	-9.68%	5.41		-0.58					18.95	5.66		106.29	270.18m	0.00%		0.05	
zacks	oclr	(-9.52%)	5.42		-0.57	vol.  2,417,110	5.90	5.40		18.95	5.40		28.52	302.27 m	0.00	0.00	.21	
advfn	snh	-2.34	23.81	24.33	-0.57	1406120	24.34	23.72										
barchart	snh	-2.34%	23.81	24.33	-0.57	1,406,120	24.34	23.72	24.38	24.64	19.77		14.12	$3.38 b	6.1%	$1.48	+0.89	
barrons	snh	2.34%	23.81	24.33	-0.57	1.391m	24.34	23.72				128.09 million		$3.72 billion	6.22%	$0.37		
bloomberg	snh	-2.338%	23.810	24.330	-0.570	1,406,120	24.340	23.720		25.28	20.42	151.874mil	24.050	3,616.110mil	6.218	0.370 regular cash	0.990	
boston-com	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
bostonmerchant	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
business-insider	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
chron	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
cio-com	snh	-2.34%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596	26.75	3b	6	1.48		
cnn-money	snh	-2.34%	23.81	24.33	-0.57	1,392,778	24.34	23.72	24.38				26.8	$3.4b	6.22%			
easystockalterts	snh	-2.34%	23.81	24.33	-0.57	1406120	24.34	23.72	24.38	25.28	20.42		26.75				0.89	
eresearch-fidelity-com	snh	-2.34%	23.8100	24.3300	-0.5700	+7.59%	24.3400	23.7200	24.3800	25.2750	20.4200	151,874,000	1.65	$3.70b	$0.370000	08/12/11		
finance-abc7-com	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
finance-abc7chicago-com	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
financial-content	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
finapps-forbes-com	snh	-2.3%	$23.81	24.33	-0.57	1,406,120	24.34	23.72	24.38	25.27	20.42	152 mil	26.8	4 bil	6.2	1.48	0.89	
finviz	snh	-2.34%	23.81			1,405,920			24.38	-3.37%	22.41%	151.87m	26.46	3.62b		1.48	0.90	
fool	snh	-2.34%	$23.81	$24.33	-0.57	1,405,920	$24.34	$23.72	$24.38	$25.27	$20.42		27.30	$3.38b	6.80%	1.48		
foxbusiness	snh		$23.81		-0.57	1,406,420			$24.38									
google-finance	snh	(-2.34%)	23.81	24.33	-0.57	1.41m	24.34	23.72		25.27	20.42	141.86m	26.53	3.38b	6.22	0.37	0.90	
howthemarketworks	snh	-2.338%	23.81	24.33	-0.57	1,391,028	24.34	23.72	24.38									
hpcwire	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
insidestocks	snh	-2.34%	23.81	24.33	-0.57	1391528	24.34	23.72					price earnings ratio: 13.84					
investopedia	snh	-2.34 %	$23.81	24.33	-0.57				24.38									
investorguide	snh	-2.34%	23.81	24.33	-0.57		24.34	23.72		25.28	20.42		27.15	3.378b			0.898	
marketintellisearch	snh	-2.34 %	$23.81	$24.33	-0.57	1381.30k	$24.34	$23.72	$24.38			151.87m	27.09	3.70b	6.07 %		0.90	
marketwatch	snh	-2.34%	$23.81	open: 24.33	-0.57	33,368	$24.34	$23.72	$24.38	$25.28	$20.42		28.56	$3.72b	6.22%	0.37	0.83	
minyanville	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
msn-money	snh	-2.34%	23.81	24.33	-0.57	1.41 mil	24.34	23.72	24.38	25.28	20.42	151.87 mil	24.80	3.7 bil	6.07%	1.48	0.90	
nasdaq-com	snh	2.34%	$ 23.81		0.57	1,406,120	$ 24.34	$ 23.72	$ 24.38	$ 25.275	$ 20.42	141,864,000	26.75	$ 3,377,781,840	6.07 %	$1.480000	$ 0.89	
optimum	snh	-2.34%	23.81 ( 4:15 pm edt)	24.33	-0.57	1,406,120	24.34	23.72	24.38	25.27	20.42	141.86m	26.8	3.4b	6.22	1.48	0.89	
paidcontent	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
pc-quote	snh	-2.34%	23.81	24.33	-0.57	1,406,120	24.34	23.72	24.38	25.28	20.42	154,871,932	25.29167	3,687,501,000		0.37		
personal-wealth-biz	snh	-2.34%	23.81	24.33	-0.57	1,406,420	24.34	23.72	24.38	25.28	20.42		27.15		6.07	1.48	0.898	
predictwallstreet	snh	-2.34%	23.81		-0.57	1,406,120												
raymond-james	snh	-2.34	23.81	24.33	-0.57	1,406,120	24.34	23.72	23.81	25.28	20.42		26.75				0.89	
renewable-energy-world	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
screamingmedia	snh																	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	-2.34%	last trade: 23.81		change: -0.570								p/e ratio: 27.15					
smartmoney	snh	(-2.34%)	23.81	$24.33	-0.57	1,406,120	$24.34	$23.72	$24.38	$25.28	$20.42			3,458,600	6.07%	$0.37		
stocknod	snh	-2.338%	23.81 usd	24.33	-0.5700	1,406,120	24.34	23.72	24.38	25.27	20.42	141,863,596						
stockpickr	snh	-2.34%	$23.81 -0.57 | -2.34%	24.33	-0.57	1.41m	24.34	23.72	24.38	25.28	20.42							
stocksmart	snh	%	$23.415	22.02		80,495	24.33	23.415										
stocktwits	snh	-2.42%	23.79		-0.59													
streetinsider-com	snh	2.34%	23.81	$24.33	-0.57	1,406,120	$24.34	$23.72	$24.38	$25.28	$20.42		26.75				$0.89	
thecramerreport	snh		24.38	24.25	+0.10	799630	24.54	24.10										
thestree	snh	-2.34%	$23.81	24.33	-0.57	1405920	24.34	23.72	24.38	-25.28	20.42	1.41863596e8		3.444448111e9				
tickerspy	snh	-2.34%	$23.81	24.33	-0.57	1,392,778	24.34	23.72	24.38	25.27	20.42		25.4	3.4b	6.07%	$0.37		
tmx-quotemedia	snh	-2.34%	23.810	24.330	-0.570	1,406,420	24.340	23.720	24.380	25.275	20.420	141,863,596	27.40	3,377,772,221	6.216	0.370 usd	0.89	
updown	snh	-2.34%	$23.81	$24.33	-$0.57	1,371,712	$24.34	$23.72	$24.38	$25.28	$20.42	141.86b	27.04	$3.44b			0.90	
wallstreetsurvivor	snh	-2.34%	23.81	24.33	-0.57	1,391,028	24.34	23.72		25.28	20.42		27.40	$3b	6.10%	1.45 -	0.91	
yahoo-finance	snh	2.34%	23.81	24.33	0.57	1,406,120	24.34	23.72	24.38	25.28	20.42		26.51	3.38b	6.10%	1.48	0.90	
ycharts-com	snh	-2.42%	23.79		-0.59					25.27	20.42		26.73	3.37b	6.25%		0.89	
zacks	snh	(-2.34%)	23.81		-0.57	vol.  1,406,120	24.34	23.72		25.28	20.42		14.17	3.46 b	6.07	1.48	1.72	
advfn	ccoi	-3.84	15.27	15.76	-0.61	211608	15.77	15.22										
barchart	ccoi	-3.84%	15.27	15.76	-0.61	346,975	15.77	15.22	15.88	17.99	7.96		797.50	$700.89 m			+0.02	
barrons	ccoi	3.84%	15.27	15.76	-0.61	211,608	15.77	15.22				44.79 million		$739.67 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	-3.841%	15.270	15.760	-0.610	211,608	15.770	15.220		17.99	7.96	45.971mil	763.500	701.972mil			0.020	
boston-com	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
bostonmerchant	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
business-insider	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
chron	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
cio-com	ccoi	-3.84%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653	1527	702m				
cnn-money	ccoi	-3.84%	15.27	15.76	-0.61	204,751	15.77	15.22	15.88				1,527.0	$702.0m				
easystockalterts	ccoi	-3.87%	15.27	15.76	-0.61	211608	15.77	15.22	15.88	17.99	7.96		1,527.00				0.01	
eresearch-fidelity-com	ccoi	-3.84%	15.2700	15.7600	-0.6100	+83.58%	15.7700	15.2200	15.8800	17.9900	7.9600	45,971,000	9.15	$730.02m				
finance-abc7-com	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
finance-abc7chicago-com	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
financial-content	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
finapps-forbes-com	ccoi	-3.8%	$15.27	15.76	-0.61	211,608	15.77	15.22	15.88	17.99	7.96	46 mil	763.5	702 mil	0.0	0.00	0.02	
finviz	ccoi	-3.84%	15.27			211,608			15.88	-15.12%	91.83%	45.97m	794.00	730.00m			0.02	
fool	ccoi	-3.84%	$15.27	$15.76	-0.61	204,751	$15.77	$15.22	$15.88	$17.99	$7.96		0.00	$701.97m				
foxbusiness	ccoi		$15.27		-0.61	213,133			$15.88									
google-finance	ccoi	(-3.84%)	15.27	15.76	-0.61	211,608.00	15.77	15.22		17.99	7.96	45.97m	721.30	701.97m			0.02	
howthemarketworks	ccoi	-3.841%	15.27	15.76	-0.61	204,551	15.77	15.22	15.88									
hpcwire	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
insidestocks	ccoi	-3.84%	15.27	15.76	-0.61	211608	15.77	15.22					price earnings ratio: 763.50					
investopedia	ccoi	-3.84 %	$15.27	15.76	-0.61				15.88									
investorguide	ccoi	-3.84%	15.27	15.77	-0.61		15.77	15.22		17.99	7.96		992.50	683.7m			0.016	
marketintellisearch	ccoi	-3.84 %	$15.27	$15.77	-0.61	203.10k	$15.77	$15.22	$15.88			45.97m	794.00	0.73b	0.0 %		0.02	
marketwatch	ccoi	-3.84%	$15.27	open: 15.76	-0.61	7,013	$15.77	$15.22	$15.88	$17.99	$7.96		710.23	$739.67m			0.02	
minyanville	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
msn-money	ccoi	-3.84%	15.27	15.76	-0.61	211,608	15.77	15.22	15.88	17.99	7.96	45.97 mil	1,527.00	730.01 mil			0.02	
nasdaq-com	ccoi	3.84%	$ 15.27	$ 15.76	0.61	211,608	$ 15.77	$ 15.22	$ 15.88	$ 17.99	$ 7.96	45,971,000	763.5	$ 701,977,170			$ 0.02	
optimum	ccoi	-3.84%	15.27 ( 4:00 pm edt)	15.76	-0.61	211,408	15.77	15.22	15.88	17.99	7.96	45.97m	1527.0	702.0m			0.01	
paidcontent	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
pc-quote	ccoi	-3.84%	15.27	15.76	-0.61	211,608	15.77	15.22	15.88	17.99	7.96	48,018,173	1595.0	733,238,000				
personal-wealth-biz	ccoi	-3.84%	15.27	15.77	-0.61	213,133	15.77	15.22	15.88	17.99	7.96		992.50			0.00	0.016	
predictwallstreet	ccoi	-3.84%	15.27		-0.61	211,608												
raymond-james	ccoi	-3.84	15.27	15.76	-0.61	211,608	15.77	15.22	15.27	17.99	7.96		763.50				0.02	
renewable-energy-world	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
screamingmedia	ccoi																	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	-3.84%	last trade: 15.27		change: -0.610								p/e ratio: 992.5					
smartmoney	ccoi	(-3.84%)	15.27	$15.76	-0.61	211,608	$15.77	$15.22	$15.88	$17.99	$7.96			730,000	0.00%	$0.00		
stocknod	ccoi	-3.841%	15.27 usd	15.76	-0.6100	211,608	15.77	15.22	15.88	17.99	7.960	45,970,653						
stockpickr	ccoi	-3.84%	$15.27 -0.61 | -3.84%	15.76	-0.61	211.61k	15.77	15.22	15.88	17.99	7.96							
stocksmart	ccoi	%	$15.385	14.29		51,799	16.35	15.33										
stocktwits	ccoi	-3.78%	15.28		-0.60													
streetinsider-com	ccoi	3.84%	15.27	$15.76	-0.61	211,608	$15.77	$15.22	$15.88	$17.99	$7.96		1,527.00				$0.01	
thecramerreport	ccoi		15.88	15.93	-0.07	106365	15.99	15.81										
thestree	ccoi	-3.84%	$15.27	15.76	-0.61	211608	15.77	15.22	15.88	-17.99	7.96	4.5970653e7		7.33231915e8				
tickerspy	ccoi	-3.84%	$15.27	15.76	-0.61	211,608	15.77	15.22	15.88	17.99	7.96		1588.0	730.0m	0.00%	$0.00		
tmx-quotemedia	ccoi	-3.84%	15.270	15.760	-0.610	213,133	15.770	15.220	15.880	17.990	7.960	45,970,653		701,971,871			0.01	
updown	ccoi	-3.84%	$15.27	$15.76	-$0.61	204,751	$15.77	$15.22	$15.88	$17.99	$7.96	45.97b	741.90	$733m			0.02	
wallstreetsurvivor	ccoi	-3.84%	15.27	15.76	-0.61	204,551	15.77	15.22		17.99	7.96			$730m			0.01	
yahoo-finance	ccoi	3.84%	15.27	15.77	0.61	211,608	15.77	15.22	15.88	17.99	7.96		954.38	683.65m			0.02	
ycharts-com	ccoi	-3.78%	15.28		-0.60					17.99	7.96		1528.00	701.35m	0.00%		0.01	
zacks	ccoi	(-3.84%)	15.27		-0.61	vol.  211,608	15.77	15.22		17.99	7.96		794	730.02 m	0.00	0.00	.02	
advfn	wbc	-5.57	63.76	67.0	-3.76	1081430	67.001	63.29										
barchart	wbc	-5.57%	63.76	67.00	-3.76	1,081,430	67.00	63.29	67.52	75.00	33.74		19.87	$4.24 b			-2.40	
barrons	wbc	5.57%	63.76	67.00	-3.76	1.079m	67.001	63.29				64.56 million		$4.62 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	-5.569%	63.760	67.000	-3.760	1,081,430	67.001	63.290		75.00	33.74	67.473mil	20.502	4,302.096mil			3.110	
boston-com	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
bostonmerchant	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
business-insider	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
chron	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
cio-com	wbc	-5.57%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282		4b				
cnn-money	wbc	-5.57%	63.76	67.00	-3.76	1,077,690	67.00	63.29	67.52				nm	$4.3b				
easystockalterts	wbc	-5.61%	63.76	67.00	-3.76	1081430	67.00	63.29	67.52	74.43	33.74						-2.34	
eresearch-fidelity-com	wbc	-5.57%	63.7600	67.0000	-3.7600	+74.92%	67.0010	63.2900	67.5200	75.0000	33.7400	67,473,000	0.58	$4.56b				
finance-abc7-com	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
finance-abc7chicago-com	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
financial-content	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
finapps-forbes-com	wbc	-5.6%	$63.76	67.00	-3.76	1,081,430	67.00	63.29	67.52	75.00	33.74	67 mil		4 bil	0.0	0.00	-2.40	
finviz	wbc	-5.57%	63.76			1,081,430			67.52	-14.99%	88.97%	67.47m		4.56b			-2.40	
fool	wbc	-5.57%	$63.76	$67.00	-3.76	1,081,430	$67.00	$63.29	$67.52	$75.00	$33.74		0.00	$4.30b	1.60%	0.28		
foxbusiness	wbc		$63.76		-3.76	1,082,530			$67.52									
google-finance	wbc	(-5.57%)	63.76	67.00	-3.76	1.08m	67.00	63.29		75.00	33.74	67.47m		4.30b			-2.40	
howthemarketworks	wbc	-5.569%	63.76	67	-3.76	1,081,430	67.001	63.29	67.52									
hpcwire	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
insidestocks	wbc	-5.57%	63.76	67.00	-3.76	1078590	67.00	63.29					price earnings ratio: 18.81					
investopedia	wbc	-5.57 %	$63.76	67.00	-3.76				67.52									
investorguide	wbc	-5.57%	63.76	67.00	-3.76		67.001	63.29		75.00	33.74			4.302b			-2.182	
marketintellisearch	wbc	-5.57 %	$63.76	$67.00	-3.76	1026.00k	$67.00	$63.29	$67.52			67.47m	0.00	4.56b	0.0 %		-2.40	
marketwatch	wbc	-5.57%	$63.76	open: 67.00	-3.76	9,631	$67.00	$63.29	$67.52	$75.00	$33.74			$4.62b				
minyanville	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
msn-money	wbc	-5.57%	63.76	67.00	-3.76	1.08 mil	67.00	63.29	67.52	75.00	33.74	67.47 mil	-27.60	4.56 bil			-2.40	
nasdaq-com	wbc	5.57%	$ 63.76		3.76	1,081,430	$ 67.001	$ 63.29	$ 67.52	$ 75	$ 33.74	67,473,000		$ 4,302,078,480	0.41 %	$0.280000	$ -2.40	
optimum	wbc	-5.57%	63.76 ( 4:15 pm edt)	67.00	-3.76	1,081,430	67.00	63.29	67.52	74.43	33.74	67.47m		4.3b	0.44	0.28	-2.34	
paidcontent	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
pc-quote	wbc	-5.57%	63.76	67.0	-3.76	1,081,430	67.001	63.29	67.52	75.00	33.74	71,716,515	-29.33766	4,572,645,000		0.07		
personal-wealth-biz	wbc	-5.57%	63.76	67.00	-3.76	1,082,530	67.001	63.29	67.52	75.00	33.74					0.00	-2.182	
predictwallstreet	wbc	-5.57%	63.76		-3.76	1,081,430												
raymond-james	wbc	-5.57	63.76	67.00	-3.76	1,081,430	67.00	63.29	63.76	75.00	33.74						-2.30	
renewable-energy-world	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
screamingmedia	wbc																	
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	-5.57%	last trade: 63.76		change: -3.760													
smartmoney	wbc	(-5.57%)	63.76	$67.00	-3.76	1,081,430	$67.00	$63.29	$67.52	$75.00	$33.74			4,555,800	0.00%	$0.07		
stocknod	wbc	-5.569%	63.76 usd	67.00	-3.760	1,081,430	67.00	63.29	67.52	74.43	33.74	67,473,282						
stockpickr	wbc	-5.57%	$63.76 -3.76 | -5.57%	67.00	-3.76	1.08m	67.00	63.29	67.52	75.00	33.74							
stocksmart	wbc	%	$66.77	60.67		77,751	68.73	66.66										
stocktwits	wbc	-5.55%	63.77		-3.75													
streetinsider-com	wbc	5.57%	63.76	$67.00	-3.76	1,081,430	$67.00	$63.29	$67.52	$74.43	$33.74						$-2.34	
thecramerreport	wbc		67.52	67.92	-0.25	1108830	68.60	67.37										
thestree	wbc	-5.57%	$63.76	67.0	-3.76	1081430	67.0	63.29	67.52	-75.0	33.74	6.7473282e7		4.572664321e9				
tickerspy	wbc	-5.57%	$63.76	67.00	-3.76	1,081,430	67.00	63.29	67.52	75.00	33.74		-29.2	4.5b	0.00%	$0.07		
tmx-quotemedia	wbc	-5.57%	63.760	67.000	-3.760	1,082,530	67.001	63.290	67.520	75.000	33.740	67,473,282		4,302,096,460			-2.34	
updown	wbc	-5.57%	$63.76	$67.00	-$3.76	1,071,799	$67.00	$63.29	$67.52	$75.00	$33.74	67.47b		$4.57b			-2.18	
wallstreetsurvivor	wbc	-5.57%	63.76	67.00	-3.76	1,081,430	67.00	63.29		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	5.57%	63.76	67.00	3.76	1,081,430	67.00	63.29	67.52	75.00	33.74			4.30b			-2.18	
ycharts-com	wbc	-5.55%	63.77		-3.75					75.00	33.74			4.25b	0.00%		-2.31	
zacks	wbc	(-5.57%)	63.76		-3.76	vol.  1,081,430	67.00	63.29		75.00	33.74		19.8	4.56 b	0.00	0.00	3.41	
advfn	ir	-5.00	37.62	39.08	-1.98	8200773	39.13	37.59										
barchart	ir	-5.00%	37.62	39.08	-1.98	8,200,773	39.13	37.59	39.60	52.19	32.28		14.73	$12.40 b	1.21%	$0.48	+1.66	
barrons	ir	5.00%	37.62	39.08	-1.98	8.194m	39.13	37.59				339.80 million		$13.17 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	-5.000%	37.620	39.080	-1.980	8,200,773	39.130	37.590		52.33	32.42	330.915mil	14.037	12,449.000mil	0.872	0.120 regular cash	2.680	
boston-com	ir	-5.000%	37.62 usd	39.08	-1.980	8,200,773	39.13	37.59	39.60	52.33	32.42	319,166,220						
bostonmerchant	ir	-5.000%	37.62 usd	39.08	-1.980	8,200,773	39.13	37.59	39.60	52.33	32.42	319,166,220						
business-insider	ir	-5.000%	37.62 usd	39.08	-1.980	8,200,773	39.13	37.59	39.60	52.33	32.42	319,166,220						
chron	ir	-5.000%	37.62 usd	39.08	-1.980	8,200,773	39.13	37.59	39.60	52.33	32.42	319,166,220						
cio-com	ir	-5.00%	37.62 usd	39.08	-1.980	8,200,773	39.13	37.59	39.60	52.33	32.42	319,166,220		12b	1.2	0.48		
cnn-money	ir	-5.00%	37.62	39.08	-1.98	8,190,100	39.13	37.59	39.60					$12.0b	1.28%			
easystockalterts	ir	-5.07%	37.62	39.08	-1.98	8194506	39.13	37.59	39.60	52.33	32.42						0.00	
eresearch-fidelity-com	ir	-5.00%	37.6200	39.0800	-1.9800	+3.91%	39.1300	37.5900	39.6000	52.3300	32.4200	331,219,000	3.57	$13.12b	$0.120000	06/30/11		
finance-abc7-com	ir	-5.000%	37.62 usd	39.08	-1.980	8,194,506	39.13	37.59	39.60	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	-5.000%	37.62 usd	39.08	-1.980	8,194,506	39.13	37.59	39.60	52.33	32.42	319,166,220						
financial-content	ir	-5.000%	37.62 usd	39.08	-1.980	8,194,506	39.13	37.59	39.60	52.33	32.42	319,166,220						
finapps-forbes-com	ir	-5.0%	$37.62	39.08	-1.98	8,194,506	39.13	37.59	39.60	52.33	32.42	331 mil	28.1	12 bil	1.3	0.48	1.34	
finviz	ir	-5.00%	37.62			8,194,506			39.60	-27.92%	16.97%	331.22m	15.00	13.12b		0.48	2.64	
fool	ir	-5.00%	$37.62	$39.08	-1.98	8,194,506	$39.13	$37.59	$39.60	$52.33	$32.42		29.70	$12.46b	0.80%	0.48		
foxbusiness	ir		$37.62		-1.98	8,215,896			$39.60									
google-finance	ir	(-5.00%)	37.62	39.08	-1.98	8.20m	39.13	37.59		52.33	32.42	331.22m	14.25	12.46b	1.28	0.12	2.64	
howthemarketworks	ir	-5%	37.62	39.08	-1.98	8,194,398	39.13	37.59	39.6									
hpcwire	ir	-5.000%	37.62 usd	39.08	-1.980	8,200,773	39.13	37.59	39.60	52.33	32.42	319,166,220						
insidestocks	ir	-5.00%	37.62	39.08	-1.98	8199521	39.13	37.59					price earnings ratio: 14.20					
investopedia	ir	-5.00 %	$37.62	39.08	-1.98				39.60									
investorguide	ir	-5.00%	37.62	39.08	-1.98		39.13	37.59		52.33	32.42		24.16	12.460b			1.639	
marketintellisearch	ir	-5.0 %	$37.62	$39.08	-1.98	8140.80k	$39.13	$37.59	$39.60			331.22m	15.00	13.12b	1.21 %		2.64	
marketwatch	ir	-5.00%	$37.85	open: 39.08	-1.98	15,194	$39.13	$37.59	$39.60	$52.33	$32.42		15.44	$13.17b			2.44	
minyanville	ir	-5.000%	37.62 usd	39.08	-1.980	8,194,506	39.13	37.59	39.60	52.33	32.42	319,166,220						
msn-money	ir	-5.00%	37.62	39.08	-1.98	8.19 mil	39.13	37.59	39.60	52.33	32.42	331.22 mil	13.99	13.12 bil	1.21%	0.48	1.34	
nasdaq-com	ir	5%	$ 37.62		1.98	8,194,506	$ 39.13	$ 37.59	$ 39.60	$ 52.33	$ 32.42	331,219,000	28.07	$ 12,460,458,780	1.21 %	$0.480000	$ 1.34	
optimum	ir	-5.00%	37.62 ( 4:15 pm edt)	39.08	-1.98	8,194,506	39.13	37.59	39.60	52.33	32.42	319.17m		12.0b	1.28	0.48		
paidcontent	ir	-5.000%	37.62 usd	39.08	-1.980	8,194,506	39.13	37.59	39.60	52.33	32.42	319,166,220						
pc-quote	ir	-5.00%	37.62	39.08	-1.98	8,200,896	39.13	37.59	39.6	52.33	32.42	350,060,287	14.78067	13,169,268,000		0.12		
personal-wealth-biz	ir	-5.00%	37.62	39.08	-1.98	8,215,896	39.13	37.59	39.60	52.33	32.42		24.16		0.83	0.33	1.639	
predictwallstreet	ir	-5.00%	37.62		-1.98	8,194,506												
raymond-james	ir	-5.00	37.62	39.08	-1.98	8,194,506	39.13	37.59	37.62	52.33	32.42		13.88				2.71	
renewable-energy-world	ir	-5.000%	37.62 usd	39.08	-1.980	8,194,506	39.13	37.59	39.60	52.33	32.42	319,166,220						
screamingmedia	ir																	
scroli	ir	-5.00%	ir 37.62	39.08	-1.98	7,376,245	39.13	37.59	39.60	52.33	32.42		14.25				2.64	
simple-stock-quotes	ir	-5.00%	last trade: 37.62		change: -1.980								p/e ratio: 24.16					
smartmoney	ir	(-5.00%)	37.62	$39.08	-1.98	8,194,506	$39.13	$37.59	$39.60	$52.33	$32.42			13,116,300	1.21%	$0.12		
stocknod	ir	-5.000%	37.62 usd	39.08	-1.980	8,194,506	39.13	37.59	39.60	52.33	32.42	319,166,220						
stockpickr	ir	-5.00%	$37.62 -1.98 | -5.00%	39.11	-1.98	8.19m	39.13	37.59	39.60	52.33	32.42							
stocksmart	ir	%	$47.515	47.32		232,551	49.7	47.45										
stocktwits	ir	-4.95%	37.64		-1.96													
streetinsider-com	ir	5%	37.62	$39.08	-1.98	8,194,506	$39.13	$37.59	$39.60	$52.33	$32.42						$0.00	
thecramerreport	ir		39.60	39.73	-0.16	5976874	39.965	39.12										
thestree	ir	-5.0%	$37.62	39.11	-1.98	8194506	39.13	37.59	39.6	-52.33	32.42	3.31218706e8		1.3169255751e10				
tickerspy	ir	-5.00%	$37.62	39.08	-1.98	8,194,506	39.13	37.59	39.60	52.33	32.42		14.7	13.1b	1.21%	$0.12		
tmx-quotemedia	ir	-5.00%	37.620	39.080	-1.980	8,215,896	39.130	37.590	39.600	52.330	32.420	331,218,706	29.60	12,460,447,720	1.212	0.120 usd	1.34	
updown	ir	-5.00%	$37.62	$39.08	-$1.98	8,186,394	$39.13	$37.59	$39.60	$52.33	$32.42	331.21b	23.07	$13.16b			1.72	
wallstreetsurvivor	ir	-5.00%	37.62	39.08	-1.98	8,194,398	39.13	37.59		52.33	32.42		29.60	$13b	1.20%	0.28 -	1.89	
yahoo-finance	ir	5.00%	37.62	39.08	1.98	8,194,506	39.13	37.59	39.60	52.33	32.42		22.95	12.46b	1.20%	0.48	1.64	
ycharts-com	ir	-4.95%	37.64		-1.96					52.33	32.42		27.88	12.47b	1.26%		1.35	
zacks	ir	(-5.00%)	37.62		-1.98	vol.  8,200,773	39.13	37.59		52.33	32.42		14.67	13.12 b	1.21	0.48	2.7	
advfn	aco	-1.10	30.52	30.78	-0.34	276559	31.0	30.13										
barchart	aco	-1.10%	30.52	30.78	-0.34	276,559	31.00	30.13	30.86	42.72	23.75		19.16	$957.11 m	2.31%	$0.72	+1.14	
barrons	aco	1.10%	30.52	30.78	-0.34	270,975	31.00	30.13				31.55 million		$978.68 million	2.36%	$0.18		
bloomberg	aco	-1.102%	30.520	30.780	-0.340	276,559	31.000	30.130		42.72	24.16	31.479mil	19.440	960.751mil	2.358	0.180 regular cash	1.570	
boston-com	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
bostonmerchant	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
business-insider	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
chron	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
cio-com	aco	-1.10%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379	26.77	961m	2.3	0.72		
cnn-money	aco	-1.10%today&rsquo;s change	30.52data as of 4:01pm et	30.78	-0.34	270,975	31.00	30.13	30.86				26.8	$960.7m	2.36%			
easystockalterts	aco	-1.10%	30.52	30.78	-0.34	276559	31.00	30.13	30.86	42.72	24.16		26.77				1.14	
eresearch-fidelity-com	aco	-1.10%	30.5200	30.7800	-0.3400	+4.29%	31.0000	30.1300	30.8600	42.7200	24.1600	31,479,000	29.67	$971.44m	$0.180000	07/11/11		
finance-abc7-com	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
finance-abc7chicago-com	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
financial-content	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
finapps-forbes-com	aco	-1.1%	$30.52	30.78	-0.34	276,559	31.00	30.13	30.86	42.72	24.16	31 mil	28.8	961 mil	2.4	0.72	1.06	
finviz	aco	-1.10%	30.52			276,559			30.86	-28.56%	28.54%	31.48m	28.79	960.77m		0.72	1.06	
fool	aco	-1.10%	$30.52	$30.78	-0.34	270,975	$31.00	$30.13	$30.86	$42.72	$24.16		27.40	$960.75m	2.80%	0.72		
foxbusiness	aco		$30.52		-0.34	277,367			$30.86									
google-finance	aco	(-1.10%)	30.52	30.78	-0.34	276,559.00	31.00	30.13		42.72	24.16	31.48m	28.72	960.75m	2.36	0.18	1.06	
howthemarketworks	aco	-1.102%	30.52	30.78	-0.34	270,975	31	30.13	30.86									
hpcwire	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
insidestocks	aco	-1.10%	30.52	30.78	-0.34	270975	31.00	30.13					price earnings ratio: 18.39					
investopedia	aco	-1.10 %	$30.52	30.78	-0.34				30.86									
investorguide	aco	-1.10%	30.52	30.78	-0.34		31.00	30.13		42.72	24.16		27.05	960.7m			1.141	
marketintellisearch	aco	-1.1 %	$30.52	$30.78	-0.34	289.50k	$31.00	$30.13	$30.86			31.48m	29.11	0.97b	2.33 %		1.06	
marketwatch	aco	-1.10%	$30.52	open: 30.78	-0.34	6,594	$31.00	$30.13	$30.86	$42.72	$24.16		26.78	$978.68m	2.36%	0.18	1.14	
minyanville	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
msn-money	aco	-1.10%	30.52	30.78	-0.34	276,559	31.00	30.13	30.86	42.72	24.16	31.48 mil	28.79	971.45 mil	2.33%	0.72	1.06	
nasdaq-com	aco	1.1%	$ 30.52		0.34	276,559	$ 31	$ 30.13	$ 30.86	$ 42.72	$ 24.16	31,479,000	28.79	$ 960,739,080	2.33 %	$0.720000	$ 1.06	
optimum	aco	-1.10%	30.52 ( 4:15 pm edt)	30.78	-0.34	276,559	31.00	30.13	30.86	42.72	24.16	31.48m	26.8	960.8m	2.36	0.72	1.14	
paidcontent	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
pc-quote	aco	-1.10%	30.52	30.78	-0.34	276,559	31.0	30.13	30.86	42.72	24.16	32,211,311	29.46226	983,089,000		0.18		
personal-wealth-biz	aco	-1.10%	30.52	30.78	-0.34	277,367	31.00	30.13	30.86	42.72	24.16		27.05		2.33	0.72	1.141	
predictwallstreet	aco	-1.10%	30.52		-0.34	276,559												
raymond-james	aco	-1.10	30.52	30.78	-0.34	276,559	31.00	30.13	30.52	42.72	24.16		28.26				1.08	
renewable-energy-world	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
screamingmedia	aco																	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	-1.10%	last trade: 30.52		change: -0.340								p/e ratio: 27.05					
smartmoney	aco	(-1.10%)	30.52	$30.78	-0.34	276,559	$31.00	$30.13	$30.86	$42.72	$24.16			971,500	2.33%	$0.18		
stocknod	aco	-1.102%	30.52 usd	30.78	-0.3400	276,559	31.00	30.13	30.86	42.72	24.16	31,479,379						
stockpickr	aco	-1.10%	$30.52 -0.34 | -1.10%	30.78	-0.34	276.56k	31.00	30.13	30.86	42.72	24.16							
stocksmart	aco	%	$34.9	30.85		12,610	36.4	34.83										
stocktwits	aco	-1.07%	30.53		-0.33													
streetinsider-com	aco	1.1%	30.52	$30.78	-0.34	276,559	$31.00	$30.13	$30.86	$42.72	$24.16		26.77				$1.14	
thecramerreport	aco		30.86	31.09	-0.37	261493	31.22	30.64										
thestree	aco	-1.1%	$30.52	30.78	-0.34	276559	31.0	30.13	30.86	-42.72	24.16	3.1479379e7		9.83101006e8				
tickerspy	aco	-1.10%	$30.52	30.78	-0.34	276,559	31.00	30.13	30.86	42.72	24.16		29.1	971.0m	2.33%	$0.18		
tmx-quotemedia	aco	-1.10%	30.520	30.780	-0.340	277,367	31.000	30.130	30.860	42.720	24.160	31,479,379	27.10	960,750,647	2.333	0.180 usd	1.14	
updown	aco	-1.10%	$30.52	$30.78	-$0.34	270,773	$31.00	$30.13	$30.86	$42.72	$24.16	31.47b	26.81	$983m			1.16	
wallstreetsurvivor	aco	-1.10%	30.52	30.78	-0.34	270,975	31.00	30.13		42.72	24.16		27.10	$971m	2.30%	0.72 -	0.96	
yahoo-finance	aco	1.10%	30.52	30.78	0.34	276,559	31.00	30.13	30.86	42.72	24.16		26.75	960.74m	2.00%	0.72	1.14	
ycharts-com	aco	-1.07%	30.53		-0.33					39.85	24.16		28.80	961.08m	2.32%		1.06	
zacks	aco	(-1.10%)	30.52		-0.34	vol.  276,559	31.00	30.13		42.72	24.16		18.93	971.44 m	2.33	0.72	1.63	
advfn	ccmp	-9.02	39.55	41.33	-3.92	734815	41.79	39.1										
barchart	ccmp	-9.02%	39.55	41.33	-3.92	871,934	41.79	39.10	43.47	52.69	29.60		17.88	$919.54 m			+2.35	
barrons	ccmp	9.02%	39.55	41.33	-3.92	731,719	41.79	39.10				23.27 million		$1.07 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-9.018%	39.550	41.330	-3.920	734,815	41.790	39.100		52.69	29.60	23.515mil	16.077	930.029mil			2.460	
boston-com	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
business-insider	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
chron	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
cio-com	ccmp	-9.02%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270	16.76	930m				
cnn-money	ccmp	-8.99%	39.56	41.33	-3.91	731,919	41.79	39.10	43.47				16.8	$930.3m				
easystockalterts	ccmp	-9.48%	39.55	41.33	-3.92	734715	41.79	39.10	43.47	52.69	29.60		16.76				2.36	
eresearch-fidelity-com	ccmp	-9.02%	39.5500	41.3300	-3.9200	+27.14%	41.7900	39.1000	43.4700	52.6900	29.6000	23,515,000	15.62	$1.02b				
finance-abc7-com	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
financial-content	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-9.0%	$39.55	41.33	-3.92	734,815	41.79	39.10	43.47	52.69	29.60	24 mil	16.1	930 mil	0.0	0.00	2.46	
finviz	ccmp	-9.02%	39.55			734,815			43.47	-24.94%	33.61%	23.52m	18.42	1.02b			2.36	
fool	ccmp	-9.02%	$39.55	$41.33	-3.92	733,815	$41.79	$39.10	$43.47	$52.69	$29.60		18.60	$930.03m				
foxbusiness	ccmp		$39.55		-3.92	760,964			$43.47									
google-finance	ccmp	(-9.02%)	39.55	41.33	-3.92	734,815.00	41.79	39.10		52.69	29.60	23.52m	16.76	930.03m			2.36	
howthemarketworks	ccmp	-9.018%	39.55	41.33	-3.92	734,715	41.79	39.1	43.47									
hpcwire	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
insidestocks	ccmp	-9.02%	39.55	41.33	-3.92	848506	41.79	39.10					price earnings ratio: 16.83					
investopedia	ccmp	-9.02 %	$39.55	41.33	-3.92				43.47									
investorguide	ccmp	-9.02%	39.55	41.29	-3.92		41.79	39.10		52.69	29.60		18.41	910.9m			2.361	
marketintellisearch	ccmp	-8.97 %	$39.57	$41.33	-3.90	728.80k	$41.79	$39.10	$43.47			23.52m	18.42	1.02b	0.0 %		2.36	
marketwatch	ccmp	-9.02%	$39.56	open: 41.33	-3.92	29,351	$41.79	$39.10	$43.47	$52.69	$29.60		17.05	$1.07b			2.32	
minyanville	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
msn-money	ccmp	-9.02%	39.55	41.33	-3.92	734,815	41.79	39.10	43.47	52.69	29.60	23.52 mil	16.76	1.02 bil			2.36	
nasdaq-com	ccmp	9.02%	$ 39.55	$ 41.33	3.92	734,815	$ 41.79	$ 39.10	$ 43.47	$ 52.69	$ 29.60	23,515,000	16.83	$ 930,018,250			$ 2.35	
optimum	ccmp	-9.02%	39.55 ( 4:00 pm edt)	41.33	-3.92	734,715	41.79	39.10	43.47	52.69	29.60	23.52m	16.8	930.0m			2.36	
paidcontent	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
pc-quote	ccmp	-9.02%	39.55	41.33	-3.92	760,964	41.79	39.1	43.47	52.69	29.60	26,041,896	18.55932	1,029,957,000				
personal-wealth-biz	ccmp	-9.02%	39.55	41.29	-3.92	760,964	41.79	39.10	43.47	52.69	29.60		18.41			0.00	2.361	
predictwallstreet	ccmp	-9.02%	39.55		-3.92	734,815												
raymond-james	ccmp	-9.02	39.55	41.33	-3.92	734,815	41.79	39.10	39.55	52.69	29.60		16.48				2.40	
renewable-energy-world	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
screamingmedia	ccmp																	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-9.02%	last trade: 39.55		change: -3.920								p/e ratio: 18.41					
smartmoney	ccmp	(-9.02%)	39.55	$41.33	-3.92	734,815	$41.79	$39.10	$43.47	$52.69	$29.60			1,022,200	0.00%	$0.00		
stocknod	ccmp	-9.018%	39.55 usd	41.33	-3.920	734,715	41.79	39.10	43.47	52.69	29.60	23,515,270						
stockpickr	ccmp	-9.02%	$39.55 -3.92 | -9.02%	41.33	-3.92	734.82k	41.79	39.10	43.47	52.69	29.60							
stocksmart	ccmp	%	$48.26	41.99		11,754	50.175	48.17										
stocktwits	ccmp	-9.02%	39.55		-3.92													
streetinsider-com	ccmp	9.02%	39.55	$41.33	-3.92	734,715	$41.79	$39.10	$43.47	$52.69	$29.60		16.76				$2.36	
thecramerreport	ccmp		43.47	43.76	-0.33	143758	44.34	43.22										
thestree	ccmp	-9.02%	$39.55	41.33	-3.92	734815	41.79	39.1	43.47	-52.69	29.6	2.351527e7		1.029968826e9				
tickerspy	ccmp	-9.02%	$39.55	41.33	-3.92	734,815	41.79	39.10	43.47	52.69	29.60		18.4	1.0b	0.00%	$0.00		
tmx-quotemedia	ccmp	-9.02%	39.550	41.330	-3.920	760,964	41.790	39.100	43.470	52.690	29.600	23,515,270	18.40	930,028,928			2.36	
updown	ccmp	-9.02%	$39.55	$41.33	-$3.92	731,719	$41.79	$39.10	$43.47	$52.69	$29.60	23.51b	18.25	$1.03b			2.40	
wallstreetsurvivor	ccmp	-9.02%	39.55	41.33	-3.92	734,715	41.79	39.10		52.69	29.60		18.40	$1b			2.13	
yahoo-finance	ccmp	9.02%	39.55	41.29	3.92	734,815	41.79	39.10	43.47	52.69	29.60		16.75	910.88m			2.36	
ycharts-com	ccmp	-9.02%	39.55		-3.92					52.69	29.60		16.76	919.54m	0.00%		2.36	
zacks	ccmp	(-9.02%)	39.55		-3.92	vol.  734,715	41.79	39.10		52.69	29.60		17.74	1.02 b	0.00	0.00	2.45	
advfn	knol	-1.00	13.81	13.84	-0.14	167640	13.9299	13.6										
barchart	knol	-1.00%	13.81	13.76	-0.14	286,445	13.93	13.60	13.95	16.13	11.05		17.82	$515.80 m			+0.31	
barrons	knol	1.00%	13.81	13.84	-0.14	167,640	13.93	13.60				36.90 million		$543.68 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	-1.004%	13.810	13.840	-0.140	167,640	13.930	13.600		16.13	11.05	37.366mil	20.612	516.029mil			0.670	
boston-com	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
bostonmerchant	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
business-insider	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
chron	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
cio-com	knol	-1.00%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344	43.16	516m				
cnn-money	knol	-1.00%	13.81	13.84	-0.14	166,743	13.93	13.60	13.95				43.2	$516.0m				
easystockalterts	knol	-1.01%	13.81	13.84	-0.14	167640	13.93	13.60	13.95	16.13	11.05		43.16				0.32	
eresearch-fidelity-com	knol	-1.00%	13.8100	13.8400	-0.1400	+15.77%	13.9299	13.6000	13.9500	16.1300	11.0500	37,366,000	9.95	$521.26m				
finance-abc7-com	knol	-1.004%	13.81 usd	13.84	-0.1400	166,643	13.93	13.60	13.95	16.13	11.05	37,366,344						
finance-abc7chicago-com	knol	-1.004%	13.81 usd	13.84	-0.1400	166,643	13.93	13.60	13.95	16.13	11.05	37,366,344						
financial-content	knol	-1.004%	13.81 usd	13.84	-0.1400	166,643	13.93	13.60	13.95	16.13	11.05	37,366,344						
finapps-forbes-com	knol	-1.0%	$13.81	13.84	-0.14	166,643	13.93	13.60	13.95	16.13	11.05	37 mil	44.5	516 mil	0.0	0.00	0.31	
finviz	knol	-1.00%	13.81			166,543			13.95	-14.38%	24.98%	37.37m	44.55	516.08m			0.31	
fool	knol	-1.00%	$13.81	$13.84	-0.14	162,054	$13.93	$13.60	$13.95	$16.13	$11.05		44.00	$516.03m				
foxbusiness	knol		$13.81		-0.14	167,640			$13.95									
google-finance	knol	(-1.00%)	13.81	13.84	-0.14	167,640.00	13.93	13.60		16.13	11.05	37.37m	44.47	516.03m			0.31	
howthemarketworks	knol	-1.004%	13.81	13.84	-0.14	161,954	13.9299	13.6	13.95									
hpcwire	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
insidestocks	knol	-1.00%	13.81	13.76	-0.14	167600	13.93	13.60					price earnings ratio: 16.44					
investopedia	knol	-1.00 %	$13.81	13.84	-0.14				13.95									
investorguide	knol	-1.00%	13.81	13.92	-0.14		13.9299	13.60		16.13	11.05		41.77	516.0m			0.334	
marketintellisearch	knol	-1.0 %	$13.81	$13.92	-0.14	192.30k	$13.93	$13.60	$13.95			37.37m	45.00	0.52b	0.0 %		0.31	
marketwatch	knol	-1.00%	$13.81	open: 13.84	-0.14	12,351	$13.93	$13.60	$13.95	$16.13	$11.05		42.10	$543.68m			0.33	
minyanville	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
msn-money	knol	-1.00%	13.81	13.84	-0.14	167,640	13.93	13.60	13.95	16.13	11.05	37.37 mil	-40.62	521.26 mil			0.31	
nasdaq-com	knol	1%	$ 13.81	$ 13.84	0.14	167,640	$ 13.9299	$ 13.60	$ 13.95	$ 16.13	$ 11.05	37,366,000	44.55	$ 516,024,460			$ 0.31	
optimum	knol	-1.00%	13.81 ( 4:30 pm edt)	13.84	-0.14	166,643	13.93	13.60	13.95	16.13	11.05	37.37m	43.2	516.0m			0.32	
paidcontent	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
pc-quote	knol	-1.00%	13.81	13.84	-0.14	167,640	13.9299	13.6	13.95	16.13	11.05	38,096,546	-41.41176	526,113,000				
personal-wealth-biz	knol	-1.00%	13.81	13.92	-0.14	167,640	13.9299	13.60	13.95	16.13	11.05		41.77			0.00	0.334	
predictwallstreet	knol	-1.00%	13.83		-0.14	167,640												
raymond-james	knol	-1.00	13.81	13.84	-0.14	167,640	13.93	13.60	13.81	16.13	11.05		39.46				0.35	
renewable-energy-world	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
screamingmedia	knol																	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	-1.00%	last trade: 13.81		change: -0.140								p/e ratio: 41.77					
smartmoney	knol	(-1.00%)	13.81	$13.84	-0.14	167,640	$13.93	$13.60	$13.95	$16.13	$11.05			521,300	0.00%	$0.00		
stocknod	knol	-1.004%	13.81 usd	13.84	-0.1400	167,640	13.93	13.60	13.95	16.13	11.05	37,366,344						
stockpickr	knol	-1.00%	$13.81 -0.14 | -1.00%	13.84	-0.14	166.54k	13.93	13.60	13.95	16.13	11.05							
stocksmart	knol	%	$15.52	15.4		8,763	15.59	15.38										
stocktwits	knol	-0.93%	13.82		-0.13													
streetinsider-com	knol	1%	13.81	$13.84	-0.14	167,640	$13.93	$13.60	$13.95	$16.13	$11.05		43.16				$0.32	
thecramerreport	knol		13.95	14.11	-0.13	94117	14.14	13.92										
thestree	knol	-1.0%	$13.81	13.84	-0.14	166543	13.93	13.6	13.95	-16.13	11.05	3.7366344e7		5.26118124e8				
tickerspy	knol	-1.00%	$13.81	13.84	-0.14	167,640	13.93	13.60	13.95	16.13	11.05		-41.0	521.1m	0.00%	$0.00		
tmx-quotemedia	knol	-1.00%	13.810	13.840	-0.140	167,640	13.930	13.600	13.950	16.130	11.050	37,366,344	43.60	516,029,211			0.32	
updown	knol	-1.00%	$13.81	$13.84	-$0.14	155,487	$13.93	$13.60	$13.95	$16.13	$11.05	37.36b	40.86	$526m			0.34	
wallstreetsurvivor	knol	-1.00%	13.81	13.84	-0.14	161,954	13.93	13.60		16.13	11.05		43.60	$521m			-0.01	
yahoo-finance	knol	1.00%	13.81	13.92	0.14	167,640	13.93	13.60	13.95	16.13	11.05		41.35	516.02m			0.33	
ycharts-com	knol	-0.93%	13.82		-0.13					16.13	11.05		43.19	516.18m	0.00%		0.32	
zacks	knol	(-1.00%)	13.81		-0.14	vol.  167,640	13.93	13.60		16.13	11.05		17.66	521.26 m	0.00	0.00	.79	
advfn	peet	-3.85	57.9	59.79	-2.32	171106	61.28	57.441										
barchart	peet	-3.85%	57.90	59.79	-2.32	240,113	61.28	57.44	60.22	62.86	33.20		41.32	$757.33 m			+1.48	
barrons	peet	3.85%	57.90	59.79	-2.32	170,806	61.28	57.441				13.64 million		$789.93 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	-3.853%	57.900	59.790	-2.320	171,106	61.280	57.441		62.86	33.20	12.818mil	39.122	742.143mil			1.480	
boston-com	peet	-3.853%	57.90 usd	59.79	-2.320	171,106	61.28	57.44	60.22	62.86	33.20	12,817,670						
bostonmerchant	peet	-3.853%	57.90 usd	59.79	-2.320	171,106	61.28	57.44	60.22	62.86	33.20	12,817,670						
business-insider	peet	-3.853%	57.90 usd	59.79	-2.320	171,106	61.28	57.44	60.22	62.86	33.20	12,817,670						
chron	peet	-3.853%	57.90 usd	59.79	-2.320	171,106	61.28	57.44	60.22	62.86	33.20	12,817,670						
cio-com	peet	-3.85%	57.90 usd	59.79	-2.320	171,106	61.28	57.44	60.22	62.86	33.20	12,817,670	39.39	742m				
cnn-money	peet	-3.85%	57.90	61.28	-2.32	167,013	61.28	57.44	60.22				39.4	$742.2m				
easystockalterts	peet	-3.88%	57.90	59.79	-2.32	171106	61.28	57.44	60.22	62.86	33.20		39.39				1.47	
eresearch-fidelity-com	peet	-3.85%	57.9000	59.7900	-2.3200	+46.56%	61.2800	57.4410	60.2200	62.8590	33.2000	12,818,000	17.85	$771.90m				
finance-abc7-com	peet	-3.853%	57.90 usd	59.79	-2.320	170,806	61.28	57.44	60.22	62.86	33.20	12,817,670						
finance-abc7chicago-com	peet	-3.853%	57.90 usd	59.79	-2.320	170,806	61.28	57.44	60.22	62.86	33.20	12,817,670						
financial-content	peet	-3.853%	57.90 usd	59.79	-2.320	170,806	61.28	57.44	60.22	62.86	33.20	12,817,670						
finapps-forbes-com	peet	-3.8%	$57.90	59.79	-2.32	170,806	61.28	57.44	60.22	62.85	33.20	13 mil	39.1	742 mil	0.0	0.00	1.48	
finviz	peet	-3.85%	57.90			170,806			60.22	-7.89%	74.40%	12.82m	39.66	742.28m			1.46	
fool	peet	-3.85%	$57.90	$59.79	-2.32	170,806	$61.28	$57.44	$60.22	$62.86	$33.20		41.60	$742.14m				
foxbusiness	peet		$57.90		-2.32	171,531			$60.22									
google-finance	peet	(-3.85%)	57.90	59.79	-2.32	171,106.00	61.28	57.44		62.86	33.20	12.82m	39.54	742.14m			1.46	
howthemarketworks	peet	-3.853%	57.9	59.79	-2.32	166,213	61.28	57.441	60.22									
hpcwire	peet	-3.853%	57.90 usd	59.79	-2.320	171,106	61.28	57.44	60.22	62.86	33.20	12,817,670						
insidestocks	peet	-3.85%	57.90	59.79	-2.32	171106	61.28	57.44					price earnings ratio: 39.12					
investopedia	peet	-3.85 %	$57.90	59.79	-2.32				60.22									
investorguide	peet	-3.85%	57.90	59.79	-2.32		61.28	57.441		62.86	33.20		40.94	742.1m			1.471	
marketintellisearch	peet	-3.85 %	$57.90	$59.79	-2.32	160.70k	$61.28	$57.44	$60.22			12.82m	41.25	0.77b	0.0 %		1.46	
marketwatch	peet	-3.85%	$57.90	open: 59.79	-2.32	6,082	$61.28	$57.44	$60.22	$62.86	$33.20		39.21	$789.93m			1.48	
minyanville	peet	-3.853%	57.90 usd	59.79	-2.320	170,806	61.28	57.44	60.22	62.86	33.20	12,817,670						
msn-money	peet	-3.85%	57.90	59.79	-2.32	170,806	61.28	57.44	60.22	62.86	33.20	12.82 mil	39.39	771.88 mil			1.46	
nasdaq-com	peet	3.85%	$ 57.90	$ 59.79	2.32	171,106	$ 61.28	$ 57.441	$ 60.22	$ 62.859	$ 33.20	12,818,000	39.12	$ 742,162,200			$ 1.48	
optimum	peet	-3.85%	57.90 ( 4:30 pm edt)	59.79	-2.32	170,806	61.28	57.44	60.22	62.86	33.20	12.82m	39.4	742.1m			1.47	
paidcontent	peet	-3.853%	57.90 usd	59.79	-2.320	170,806	61.28	57.44	60.22	62.86	33.20	12,817,670						
pc-quote	peet	-3.85%	57.9	59.79	-2.32	171,106	61.28	57.441	60.22	62.86	33.20	13,537,491	41.59864	783,821,000				
personal-wealth-biz	peet	-3.85%	57.90	59.79	-2.32	171,531	61.28	57.441	60.22	62.86	33.20		40.94			0.00	1.471	
predictwallstreet	peet	-3.85%	57.90		-2.32	170,806												
raymond-james	peet	-3.85	57.90	59.79	-2.32	170,806	61.28	57.44	57.90	62.86	33.20		37.84				1.53	
renewable-energy-world	peet	-3.853%	57.90 usd	59.79	-2.320	170,806	61.28	57.44	60.22	62.86	33.20	12,817,670						
screamingmedia	peet																	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	-3.85%	last trade: 57.90		change: -2.320								p/e ratio: 40.94					
smartmoney	peet	(-3.85%)	57.90	$59.79	-2.32	170,906	$61.28	$57.44	$60.22	$62.86	$33.20			771,900	0.00%	$0.00		
stocknod	peet	-3.853%	57.90 usd	59.79	-2.320	170,906	61.28	57.44	60.22	62.86	33.20	12,817,670						
stockpickr	peet	-3.85%	$57.90 -2.32 | -3.85%	59.79	-2.32	170.81k	61.28	57.44	60.22	62.86	33.20							
stocksmart	peet	%	$50.72	42.72		26,754	52.23	50.49										
stocktwits	peet	-3.84%	57.91		-2.31													
streetinsider-com	peet	3.85%	57.90	$59.79	-2.32	170,806	$61.28	$57.44	$60.22	$62.86	$33.20		39.39				$1.47	
thecramerreport	peet		60.22	61.75	-0.93	61537	62.50	60.17										
thestree	peet	-3.85%	$57.9	59.79	-2.32	170806	61.28	57.44	60.22	-62.86	33.2	1.281767e7		7.83800521e8				
tickerspy	peet	-3.85%	$57.90	59.79	-2.32	170,806	61.28	57.44	60.22	62.86	33.20		41.0	781.7m	0.00%	$0.00		
tmx-quotemedia	peet	-3.85%	57.900	59.790	-2.320	171,531	61.280	57.441	60.220	62.859	33.200	12,817,670	41.00	742,143,093			1.47	
updown	peet	-3.85%	$57.90	$59.79	-$2.32	163,211	$61.28	$57.44	$60.22	$62.86	$33.20	12.81b	39.88	$784m			1.53	
wallstreetsurvivor	peet	-3.85%	57.90	59.79	-2.32	166,213	61.28	57.44		62.86	33.20		41.00	$772m			1.28	
yahoo-finance	peet	3.85%	57.90	59.79	2.32	171,106	61.28	57.44	60.22	62.86	33.20		39.36	742.10m			1.47	
ycharts-com	peet	-3.84%	57.91		-2.31					62.86	33.20		39.39	757.46m	0.00%		1.47	
zacks	peet	(-3.85%)	57.90		-2.32	vol.  171,106	61.28	57.44		62.86	33.20		40.69	771.90 m	0.00	0.00	1.48	
advfn	twx	-1.20	36.25	36.44	-0.44	5522562	36.66	36.17										
barchart	twx	-1.20%	36.25	36.44	-0.44	5,522,562	36.66	36.17	36.69	38.37	28.64		15.49	$39.62 b	2.56%	$0.94	+2.22	
barrons	twx	1.20%	36.25	36.44	-0.44	5.500m	36.66	36.17				1.15 billion		$39.30 billion	2.59%	$0.24		
bloomberg	twx	-1.199%	36.250	36.440	-0.440	5,522,562	36.660	36.170		38.62	29.21	1,070.821mil	14.918	38,817.250mil	2.469	0.235 regular cash	2.430	
boston-com	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
bostonmerchant	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
business-insider	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
chron	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
cio-com	twx	-1.20%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677	16.33	39b	2.6	0.94		
cnn-money	twx	-1.20%	36.25	36.50	-0.44	5,520,862	36.66	36.17	36.69				16.3	$38.8b	2.59%			
easystockalterts	twx	-1.21%	36.25	36.44	-0.44	5522562	36.66	36.17	36.69	38.34	29.21		16.33				2.22	
eresearch-fidelity-com	twx	-1.20%	36.2500	36.4400	-0.4400	+15.52%	36.6600	36.1700	36.6900	38.6200	29.2100	1,070,821,000	4.67	$39.29b	$0.235000	06/15/11		
finance-abc7-com	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
finance-abc7chicago-com	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
financial-content	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
finapps-forbes-com	twx	-1.2%	$36.25	36.44	-0.44	5,522,562	36.66	36.17	36.69	38.62	29.21	1.07 bil	16.3	39 bil	2.6	0.94	2.22	
finviz	twx	-1.20%	36.25			5,520,962			36.69	-5.51%	26.59%	1.07b	16.33	38.82b		0.94	2.22	
fool	twx	-1.20%	$36.25	$36.44	-0.44	5,518,271	$36.66	$36.17	$36.69	$38.62	$29.21		16.50	$38.82b	2.70%	0.94		
foxbusiness	twx		$36.25		-0.44	5,522,562			$36.69									
google-finance	twx	(-1.20%)	36.25	36.44	-0.44	5.52m	36.66	36.17		38.62	29.21	1.07b	16.32	38.82b	2.59	0.23	2.22	
howthemarketworks	twx	-1.199%	36.25	36.44	-0.44	5,500,014	36.66	36.17	36.69									
hpcwire	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
insidestocks	twx	-1.20%	36.25	36.44	-0.44	5502005	36.66	36.17					price earnings ratio: 15.30					
investopedia	twx																	
investorguide	twx	-1.20%	36.25	36.44	-0.44		36.66	36.17		38.62	29.21		16.54	38.817b			2.218	
marketintellisearch	twx	-1.2 %	$36.25	$36.44	-0.44	5514.50k	$36.66	$36.17	$36.69			1070.82m	16.53	39.29b	2.56 %		2.22	
marketwatch	twx	-1.20%	$36.41	open: 36.44	-0.44	30,736	$36.66	$36.17	$36.69	$38.62	$29.21		16.06	$39.30b	2.59%	0.24	2.26	
minyanville	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
msn-money	twx	-1.20%	36.25	36.44	-0.44	5.52 mil	36.66	36.17	36.69	38.62	29.21	1.07 bil	16.33	39.29 bil	2.56%	0.94	2.22	
nasdaq-com	twx	1.2%	$ 36.25		0.44	5,522,562	$ 36.66	$ 36.17	$ 36.69	$ 38.62	$ 29.21	1,070,821,000	16.33	$ 38,817,261,250	2.56 %	$0.940000	$ 2.22	
optimum	twx	-1.20%	36.25 ( 4:15 pm edt)	36.44	-0.44	5,522,562	36.66	36.17	36.69	38.34	29.21	1.07b	16.3	38.8b	2.59	0.94	2.22	
paidcontent	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
pc-quote	twx	-1.20%	36.25	36.44	-0.44	5,522,562	36.66	36.17	36.69	38.62	29.21	1,084,113,931	16.53153	39,299,130,000		0.235		
personal-wealth-biz	twx	-1.20%	36.25	36.44	-0.44	5,522,562	36.66	36.17	36.69	38.62	29.21		16.54		2.44	0.896	2.218	
predictwallstreet	twx	-1.20%	36.25		-0.44	5,522,562												
raymond-james	twx	-1.20	36.25	36.44	-0.44	5,522,562	36.66	36.17	36.25	38.62	29.21		16.26				2.23	
renewable-energy-world	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
screamingmedia	twx																	
scroli	twx	-1.20%	twx 36.25	36.44	-0.44	4,577,037	36.66	36.17	36.69	38.62	29.21		16.32				2.22	
simple-stock-quotes	twx	-1.20%	last trade: 36.25		change: -0.440								p/e ratio: 16.54					
smartmoney	twx	(-1.20%)	36.25	$36.44	-0.44	5,522,562	$36.66	$36.17	$36.69	$38.62	$29.21			39,288,400	2.56%	$0.24		
stocknod	twx	-1.199%	36.25 usd	36.44	-0.4400	5,522,562	36.66	36.17	36.69	38.34	29.21	1,070,820,677						
stockpickr	twx	-1.20%	$36.25 -0.44 | -1.20%	36.50	-0.44	5.52m	36.66	36.17	36.69	38.62	29.21							
stocksmart	twx	%	$35.365	32.01		619,251	36.3	35.32										
stocktwits	twx	-1.20%	36.25		-0.44													
streetinsider-com	twx	1.2%	36.25	$36.44	-0.44	5,522,562	$36.66	$36.17	$36.69	$38.34	$29.21		16.33				$2.22	
thecramerreport	twx		36.69	36.74	-0.01	5667459	37.04	36.37										
thestree	twx	-1.2%	$36.25	36.5	-0.44	5520962	36.66	36.17	36.69	-38.62	29.21	1.070820677e9		3.9299118846e10				
tickerspy	twx	-1.20%	$36.25	36.44	-0.44	5,522,562	36.66	36.17	36.69	38.62	29.21		16.5	39.5b	2.56%	$0.23		
tmx-quotemedia	twx	-1.20%	36.250	36.440	-0.440	5,522,562	36.660	36.170	36.690	38.620	29.210	1,070,820,677	16.50	38,817,249,541	2.593	0.235 usd	2.22	
updown	twx	-1.20%	$36.25	$36.44	-$0.44	5,468,916	$36.66	$36.17	$36.69	$38.62	$29.21	1070.82b	16.31	$39.29b			2.25	
wallstreetsurvivor	twx	-1.20%	36.25	36.44	-0.44	5,500,014	36.66	36.17		38.62	29.21		16.50	$39b	2.60%	0.85 -	2.25	
yahoo-finance	twx	1.20%	36.25	36.44	0.44	5,522,562	36.66	36.17	36.69	38.62	29.21		16.34	38.82b	2.60%	0.94	2.22	
ycharts-com	twx	-1.20%	36.25		-0.44					38.62	29.21		16.33	39.62b	2.63%		2.22	
zacks	twx	(-1.20%)	36.25		-0.44	vol.  5,522,562	36.66	36.17		38.62	29.21		15.48	39.29 b	2.56	0.94	2.37	
advfn	im	-4.15	17.07	17.65	-0.74	1581005	17.65	17.05										
barchart	im	-4.15%	17.07	17.65	-0.74	1,581,005	17.65	17.05	17.81	21.63	14.72		9.45	$2.72 b			+1.87	
barrons	im	4.15%	17.07	17.65	-0.74	1.578m	17.65	17.05				163.86 million		$2.80 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-4.155%	17.070	17.650	-0.740	1,581,005	17.650	17.050		21.63	14.72	160.950mil	9.080	2,747.413mil			1.880	
boston-com	im	-4.155%	17.07 usd	17.65	-0.7400	1,581,005	17.65	17.05	17.81	21.63	14.72	160,949,801						
bostonmerchant	im	-4.155%	17.07 usd	17.65	-0.7400	1,581,005	17.65	17.05	17.81	21.63	14.72	160,949,801						
business-insider	im	-4.155%	17.07 usd	17.65	-0.7400	1,581,005	17.65	17.05	17.81	21.63	14.72	160,949,801						
chron	im	-4.155%	17.07 usd	17.65	-0.7400	1,581,005	17.65	17.05	17.81	21.63	14.72	160,949,801						
cio-com	im	-4.15%	17.07 usd	17.65	-0.7400	1,581,005	17.65	17.05	17.81	21.63	14.72	160,949,801	9.128	3b				
cnn-money	im	-4.15%	17.07	17.63	-0.74	1,544,051	17.63	17.05	17.81				9.1	$2.7b				
easystockalterts	im	-4.19%	17.07	17.65	-0.74	1578723	17.65	17.05	17.81	21.63	14.72		9.13				1.87	
eresearch-fidelity-com	im	-4.15%	17.0700	17.6500	-0.7400	+5.95%	17.6500	17.0500	17.8100	21.6300	14.7200	161,028,000	2.25	$2.87b				
finance-abc7-com	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
financial-content	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
finapps-forbes-com	im	-4.2%	$17.07	17.65	-0.74	1,578,723	17.65	17.05	17.81	21.63	14.72	161 mil	9.1	3 bil	0.0	0.00	1.87	
finviz	im	-4.15%	17.07			1,578,723			17.81	-21.08%	15.96%	161.03m	9.58	2.87b			1.86	
fool	im	-4.15%	$17.07	$17.65	-0.74	1,577,598	$17.65	$17.05	$17.81	$21.63	$14.72		9.60	$2.75b				
foxbusiness	im		$17.07		-0.74	1,581,405			$17.81									
google-finance	im	(-4.15%)	17.07	17.65	-0.74	1.58m	17.65	17.05		21.63	14.72	161.03m	9.17	2.75b			1.86	
howthemarketworks	im	-4.155%	17.07	17.65	-0.74	1,577,598	17.65	17.05	17.81									
hpcwire	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
insidestocks	im	-4.15%	17.07	17.65	-0.74	1577598	17.65	17.05					price earnings ratio: 8.98					
investopedia	im	-4.15 %	$17.07	17.65	-0.74				17.81									
investorguide	im	-4.15%	17.07	17.65	-0.74		17.65	17.05		21.63	14.72		9.57	2.747b			1.861	
marketintellisearch	im	-4.15 %	$17.07	$17.65	-0.74	1490.80k	$17.65	$17.05	$17.81			161.03m	9.58	2.87b	0.0 %		1.86	
marketwatch	im	-4.15%	$17.07	open: 17.65	-0.74	36,954	$17.65	$17.05	$17.81	$21.63	$14.72		9.83	$2.80b			1.74	
minyanville	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
msn-money	im	-4.15%	17.07	17.65	-0.74	1.58 mil	17.65	17.05	17.81	21.63	14.72	161.03 mil	9.18	2.87 bil			1.86	
nasdaq-com	im	4.15%	$ 17.07		0.74	1,578,723	$ 17.65	$ 17.05	$ 17.81	$ 21.63	$ 14.72	160,950,000	9.13	$ 2,747,416,500			$ 1.87	
optimum	im	-4.15%	17.07 ( 4:15 pm edt)	17.65	-0.74	1,578,723	17.65	17.05	17.81	21.63	14.72	160.95m	9.1	2.7b			1.87	
paidcontent	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
pc-quote	im	-4.16%	17.07	17.65	-0.74	1,581,005	17.65	17.05	17.81	21.63	14.72	169,423,726	9.65591	2,892,063,000				
personal-wealth-biz	im	-4.15%	17.07	17.65	-0.74	1,581,405	17.65	17.05	17.81	21.63	14.72		9.57			0.00	1.861	
predictwallstreet	im	-4.16%	17.07		-0.74	1,578,723												
raymond-james	im	-4.15	17.07	17.65	-0.74	1,578,723	17.65	17.05	17.07	21.63	14.72		8.98				1.90	
renewable-energy-world	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
screamingmedia	im																	
scroli	im	%	im			0												
simple-stock-quotes	im	-4.15%	last trade: 17.07		change: -0.740								p/e ratio: 9.57					
smartmoney	im	(-4.15%)	17.07	$17.65	-0.74	1,578,723	$17.65	$17.05	$17.81	$21.63	$14.72			2,866,500	0.00%	$0.00		
stocknod	im	-4.155%	17.07 usd	17.65	-0.7400	1,578,723	17.65	17.05	17.81	21.63	14.72	160,949,801						
stockpickr	im	-4.16%	$17.07 -0.74 | -4.16%	17.65	-0.74	1.58m	17.65	17.05	17.81	21.63	14.72							
stocksmart	im	%	$18.275	19.25		131,220	19.02	18.24										
stocktwits	im	-4.10%	17.08		-0.73													
streetinsider-com	im	4.15%	17.07	$17.65	-0.74	1,578,723	$17.65	$17.05	$17.81	$21.63	$14.72		9.13				$1.87	
thecramerreport	im		17.81	17.91	-0.15	1013191	18.02	17.78										
thestree	im	-4.16%	$17.07	17.65	-0.74	1578723	17.65	17.05	17.81	-21.63	14.72	1.60949801e8		2.890658426e9				
tickerspy	im	-4.15%	$17.07	17.65	-0.74	1,578,723	17.65	17.05	17.81	21.63	14.72		9.6	2.8b	0.00%	$0.00		
tmx-quotemedia	im	-4.16%	17.070	17.650	-0.740	1,581,405	17.650	17.050	17.810	21.630	14.720	160,949,801	9.50	2,747,413,103			1.87	
updown	im	-4.15%	$17.07	$17.65	-$0.74	1,544,051	$17.65	$17.05	$17.81	$21.63	$14.72	160.95b	9.41	$2.89b			1.91	
wallstreetsurvivor	im	-4.15%	17.07	17.65	-0.74	1,577,598	17.65	17.05		21.63	14.72		9.50	$3b			1.94	
yahoo-finance	im	4.15%	17.07	17.65	0.74	1,578,723	17.65	17.05	17.81	21.63	14.72		9.17	2.75b			1.86	
ycharts-com	im	-4.10%	17.08		-0.73					21.63	14.72		9.18	2.72b	0.00%		1.86	
zacks	im	(-4.15%)	17.07		-0.74	vol.  1,581,005	17.65	17.05		21.63	14.72		9.37	2.87 b	0.00	0.00	1.9	
advfn	in	-2.07	10.87	11.02	-0.23	463251	11.02	10.83										
barchart	in	-2.07%	10.87	11.02	-0.23	463,251	11.02	10.83	11.10	13.08	9.51		0.00	$654.81 m			-0.12	
barrons	in	2.07%	10.87	11.02	-0.23	457,901	11.02	10.83				61.36 million		$651.53 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-2.072%	10.870	11.020	-0.230	463,251	11.020	10.830		13.08	9.51	59.392mil		645.594mil			-0.010	
boston-com	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
bostonmerchant	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
business-insider	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
chron	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
cio-com	in	-2.07%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243		646m				
cnn-money	in	-2.07%	10.87	11.02	-0.23	453,032	11.02	10.83	11.10				nm	$645.6m				
easystockalterts	in	-2.09%	10.87	11.02	-0.23	463251	11.02	10.83	11.10	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-2.07%	10.8700	11.0200	-0.2300	-3.73%	11.0200	10.8300	11.1000	13.0800	9.5100	59,392,000	5.98	$659.25m				
finance-abc7-com	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
financial-content	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
finapps-forbes-com	in	-2.1%	$10.87	11.02	-0.23	463,251	11.02	10.83	11.10	13.08	9.51	59 mil		646 mil	0.0	0.00	-0.12	
finviz	in	-2.07%	10.87			463,251			11.10	-16.90%	14.30%	59.39m		659.23m			-0.13	
fool	in	-2.07%	$10.87	$11.02	-0.23	457,901	$11.02	$10.83	$11.10	$13.08	$9.51		0.00	$645.59m				
foxbusiness	in		$10.87		-0.23	465,551			$11.10									
google-finance	in	(-2.07%)	10.87	11.02	-0.23	463,251.00	11.02	10.83		13.08	9.51	59.39m		645.59m			-0.13	
howthemarketworks	in	-2.072%	10.87	11.02	-0.23	457,901	11.02	10.83	11.1									
hpcwire	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
insidestocks	in	-2.07%	10.87	11.02	-0.23	457901	11.02	10.83										
investopedia	in	-2.07 %	$10.87	11.02	-0.23				11.10									
investorguide	in	-2.07%	10.87	11.02	-0.23		11.02	10.83		13.08	9.51			645.6m			-0.129	
marketintellisearch	in	-2.07 %	$10.87	$11.02	-0.23	397.20k	$11.02	$10.83	$11.10			59.39m	0.00	0.66b	0.0 %		-0.13	
marketwatch	in	-2.07%	$10.87	open: 11.02	-0.23	10,219	$11.02	$10.83	$11.10	$13.08	$9.89			$651.53m				
minyanville	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
msn-money	in	-2.07%	10.87	11.02	-0.23	463,251	11.02	10.83	11.10	13.08	9.51	59.39 mil	-83.62	659.25 mil			-0.13	
nasdaq-com	in	2.07%	$ 10.87		0.23	463,251	$ 11.02	$ 10.83	$ 11.10	$ 13.08	$ 9.51	59,392,000		$ 645,591,040			$ -0.12	
optimum	in	-2.07%	10.87 ( 4:15 pm edt)	11.02	-0.23	463,251	11.02	10.83	11.10	13.08	9.51	59.39m		645.6m			-0.13	
paidcontent	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
pc-quote	in	-2.07%	10.87	11.02	-0.23	463,251	11.02	10.83	11.1	13.08	9.51	60,102,300	-84.61538	653,312,000				
personal-wealth-biz	in	-2.07%	10.87	11.02	-0.23	465,551	11.02	10.83	11.10	13.08	9.51					0.00	-0.129	
predictwallstreet	in	-1.31%	10.96		-0.15	74,311												
raymond-james	in	-2.07	10.87	11.02	-0.23	463,251	11.02	10.83	10.87	13.08	9.51						-0.12	
renewable-energy-world	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
screamingmedia	in																	
scroli	in	%	in			0												
simple-stock-quotes	in	-2.07%	last trade: 10.87		change: -0.230													
smartmoney	in	(-2.07%)	10.87	$11.02	-0.23	463,251	$11.02	$10.83	$11.10	$13.08	$9.51			659,300	0.00%	$0.00		
stocknod	in	-2.072%	10.87 usd	11.02	-0.2300	463,251	11.02	10.83	11.10	13.08	9.510	59,392,243						
stockpickr	in	-2.07%	$10.87 -0.23 | -2.07%	11.02	-0.23	463.25k	11.02	10.83	11.10	13.08	9.51							
stocksmart	in	%	$11.71	12.78		14,130	12.05	11.7										
stocktwits	in	-1.80%	10.90		-0.20													
streetinsider-com	in	2.07%	10.87	$11.02	-0.23	463,251	$11.02	$10.83	$11.10	$13.08	$9.51						$-0.13	
thecramerreport	in		11.10	11.03	+0.10	283614	11.12	11.00										
thestree	in	-2.07%	$10.87	11.02	-0.23	463251	11.02	10.83	11.1	-13.08	9.51	5.9392243e7		6.53314673e8				
tickerspy	in	-2.07%	$10.87	11.02	-0.23	463,251	11.02	10.83	11.10	13.08	9.51		-85.4	663.9m	0.00%	$0.00		
tmx-quotemedia	in	-2.07%	10.870	11.020	-0.230	465,551	11.020	10.830	11.100	13.080	9.510	59,392,243		645,593,681			-0.13	
updown	in	-2.07%	$10.87	$11.02	-$0.23	453,032	$11.02	$10.83	$11.10	$13.08	$9.51	59.39b		$653m			-0.13	
wallstreetsurvivor	in	-2.07%	10.87	11.02	-0.23	457,901	11.02	10.83		13.08	9.89			$659m			-0.09	
yahoo-finance	in	2.07%	10.87	11.02	0.23	463,251	11.02	10.83	11.10	13.08	9.51			645.59m			-0.13	
ycharts-com	in	-1.80%	10.90		-0.20					13.08	9.51			656.62m	0.00%		-0.13	
zacks	in	(-2.07%)	10.87		-0.23	vol.  463,251	11.02	10.83		13.08	9.51			659.25 m	0.00	0.00	0	
advfn	io	-4.38	10.49	10.8	-0.48	2018168	10.95	10.41										
barchart	io	-4.38%	10.49	10.80	-0.48	2,018,168	10.95	10.41	10.97	13.92	3.33		47.00	$1.61 b			+0.22	
barrons	io	4.38%	10.49	10.80	-0.48	1.988m	10.95	10.41				144.28 million		$1.72 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	-4.376%	10.490	10.800	-0.480	2,018,168	10.950	10.410		13.92	3.33	155.103mil	65.562	1,627.031mil			0.160	
boston-com	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
bostonmerchant	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
business-insider	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
chron	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
cio-com	io	-4.38%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010	43.71	2b				
cnn-money	io	-4.38%	10.49	10.80	-0.48	2,019,868	10.95	10.41	10.97				43.7	$1.6b				
easystockalterts	io	-4.44%	10.49	10.80	-0.48	2018168	10.95	10.41	10.97	13.92	3.33		43.71				0.24	
eresearch-fidelity-com	io	-4.38%	10.4900	10.8000	-0.4800	+134.90%	10.9500	10.4100	10.9700	13.9200	3.3300	155,103,000	5.95	$1.70b				
finance-abc7-com	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
financial-content	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
finapps-forbes-com	io	-4.4%	$10.49	10.80	-0.48	2,018,168	10.95	10.41	10.97	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	-4.38%	10.49			2,000,368			10.97	-24.64%	215.02%	155.10m	49.95	1.63b			0.21	
fool	io	-4.38%	$10.49	$10.80	-0.48	2,000,368	$10.95	$10.41	$10.97	$13.92	$3.33		46.00	$1.63b				
foxbusiness	io		$10.49		-0.48	2,022,526			$10.97									
google-finance	io	(-4.38%)	10.49	10.80	-0.48	2.02m	10.95	10.41		13.92	3.33	155.10m	49.67	1.63b			0.21	
howthemarketworks	io	-4.376%	10.49	10.8	-0.48	1,988,101	10.95	10.41	10.97									
hpcwire	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
insidestocks	io	-4.38%	10.49	10.80	-0.48	2022526	10.95	10.41					price earnings ratio: 40.35					
investopedia	io	-4.38 %	$10.49	10.80	-0.48				10.97									
investorguide	io	-4.38%	10.49	10.80	-0.48		10.95	10.41		13.92	3.33		50.32	1.627b			0.218	
marketintellisearch	io	-4.38 %	$10.49	$10.80	-0.48	2106.30k	$10.95	$10.41	$10.97			155.10m	52.24	1.70b	0.0 %		0.21	
marketwatch	io	-4.38%	$10.49	open: 10.80	-0.48	36,356	$10.95	$10.41	$10.97	$13.92	$3.33		49.25	$1.72b			0.21	
minyanville	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
msn-money	io	-4.38%	10.49	10.80	-0.48	2.02 mil	10.95	10.41	10.97	13.92	3.33	155.10 mil	31.79	1.7 bil			0.21	
nasdaq-com	io	4.38%	$ 10.49		0.48	2,018,168	$ 10.95	$ 10.41	$ 10.97	$ 13.92	$ 3.33	153,029,000	47.68	$ 1,605,274,210			$ 0.22	
optimum	io	-4.38%	10.49 ( 4:15 pm edt)	10.80	-0.48	2,018,168	10.95	10.41	10.97	13.92	3.33	155.10m	43.7	1.6b			0.24	
paidcontent	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
pc-quote	io	-4.38%	10.49	10.8	-0.48	2,018,168	10.95	10.41	10.97	13.92	3.33	160,600,124	32.75758	1,684,695,000				
personal-wealth-biz	io	-4.38%	10.49	10.80	-0.48	2,022,526	10.95	10.41	10.97	13.92	3.33		50.32			0.00	0.218	
predictwallstreet	io	-4.38%	10.49		-0.48	2,018,168												
raymond-james	io	-4.38	10.49	10.80	-0.48	2,018,168	10.95	10.41	10.49	13.92	3.33		47.68				0.22	
renewable-energy-world	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
screamingmedia	io																	
scroli	io	%	io			0												
simple-stock-quotes	io	-4.38%	last trade: 10.49		change: -0.480								p/e ratio: 50.32					
smartmoney	io	(-4.38%)	10.49	$10.80	-0.48	2,018,168	$10.95	$10.41	$10.97	$13.92	$3.33			1,701,500	0.00%	$0.00		
stocknod	io	-4.376%	10.49 usd	10.80	-0.4800	2,018,168	10.95	10.41	10.97	13.92	3.330	155,103,010						
stockpickr	io	-4.38%	$10.49 -0.48 | -4.38%	10.80	-0.48	2.00m	10.95	10.41	10.97	13.92	3.33							
stocksmart	io	%	$9.505	8.47		214,471	10.07	9.34										
stocktwits	io	-4.56%	10.47		-0.50													
streetinsider-com	io	4.38%	10.49	$10.80	-0.48	2,018,168	$10.95	$10.41	$10.97	$13.92	$3.33		43.71				$0.24	
thecramerreport	io		10.97	10.87	+0.16	1617990	11.12	10.74										
thestree	io	-4.38%	$10.49	10.8	-0.48	2000368	10.95	10.41	10.97	-13.92	3.33	1.5510301e8		1.676663538e9				
tickerspy	io	-4.38%	$10.49	10.80	-0.48	2,018,168	10.95	10.41	10.97	13.92	3.33		33.2	1.6b	0.00%	$0.00		
tmx-quotemedia	io	-4.38%	10.490	10.800	-0.480	2,022,526	10.950	10.410	10.970	13.920	3.330	155,103,010	45.70	1,627,030,575			0.24	
updown	io	-4.38%	$10.49	$10.80	-$0.48	1,984,970	$10.95	$10.41	$10.97	$13.92	$3.33	155.10b	49.80	$1.67b			0.22	
wallstreetsurvivor	io	-4.38%	10.49	10.80	-0.48	1,988,101	10.95	10.41		13.92	3.33		45.70	$2b			-0.27	
yahoo-finance	io	4.38%	10.49	10.80	0.48	2,018,168	10.95	10.41	10.97	13.92	3.33		48.12	1.63b			0.22	
ycharts-com	io	-4.56%	10.47		-0.50					13.92	3.33		31.73	1.60b	0.00%		0.33	
zacks	io	(-4.38%)	10.49		-0.48	vol.  2,018,168	10.95	10.41		13.92	3.33		47.7	1.71 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	-1.76%	10.03	10.21	-0.18	3,925,016	10.22	10.01	10.21	11.06	7.08		7.38	$656.97 m	15.83%	$1.60	+1.65	
barrons	two	1.76%	10.03	10.21	-0.18	3.917m	10.22	10.01				22.38 million		$1.39 billion	15.95%	$0.4		
bloomberg	two	-1.763%	10.030	10.210	-0.180	3,925,016	10.220	10.010		11.51	8.28	140.578mil	6.079	1,409.997mil	15.852	0.400 regular cash	1.650	
boston-com	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
bostonmerchant	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
business-insider	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
chron	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
cio-com	two	-1.76%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344	5.831	695m	15.4	1.6		
cnn-money	two	-1.76%	10.03	10.20	-0.18	3,923,216	10.22	10.01	10.21				5.8	$694.6m	15.95%			
easystockalterts	two	-1.76%	10.03	10.21	-0.18	3925016	10.22	10.01	10.21	11.51	8.28		5.83				1.72	
eresearch-fidelity-com	two	-1.76%	10.0300	10.2100	-0.1800	+20.40%	10.2200	10.0100	10.2100	11.5100	8.2800	134,278,000	0.86	$1.37b	$0.400000	07/20/11		
finance-abc7-com	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
finance-abc7chicago-com	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
financial-content	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
finapps-forbes-com	two	-1.8%	$10.03	10.21	-0.18	3,925,016	10.22	10.01	10.21	11.51	8.28	134 mil	6.1	1 bil	16.0	1.60	1.65	
finviz	two	-1.76%	10.03			3,923,216			10.21	-9.31%	41.72%	26.07m	6.08	261.48m		1.60	1.65	
fool	two	-1.76%	$10.03	$10.21	-0.18	3,916,978	$10.22	$10.01	$10.21	$11.51	$8.28		5.90	$694.65m	11.30%	1.60		
foxbusiness	two		$10.03		-0.18	3,928,878			$10.21									
google-finance	two	(-1.76%)	10.03	10.21	-0.18	3.93m	10.22	10.01		11.51	8.28	134.28m	6.08	1.35b	15.95	0.40	1.65	
howthemarketworks	two	-1.763%	10.03	10.21	-0.18	3,916,978	10.22	10.01	10.21									
hpcwire	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
insidestocks	two	-1.76%	10.03	10.21	-0.18	3919678	10.22	10.01										
investopedia	two	-1.76 %	$10.03	10.21	-0.18				10.21									
investorguide	two																	
marketintellisearch	two	-1.76 %	$10.03	$10.21	-0.18	3792.80k	$10.22	$10.01	$10.21			26.07m	6.19	0.27b	15.67 %		1.65	
marketwatch	two	-1.76%	$10.03	open: 10.21	-0.18	6,338	$10.22	$10.01	$10.21	$11.51	$8.28		8.66	$1.39b	15.95%	0.40	1.16	
minyanville	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
msn-money	two	-1.76%	10.03	10.21	-0.18	3.93 mil	10.22	10.01	10.21	11.51	8.28	134.28 mil	5.93	1.37 bil	15.67%	1.60	1.65	
nasdaq-com	two	1.76%	$ 10.03		0.18	3,925,016	$ 10.22	$ 10.01	$ 10.21	$ 11.51	$ 8.28	69,257,000	6.08	$ 694,647,710	15.67 %	$1.600000	$ 1.65	
optimum	two	-1.76%	10.03 ( 4:15 pm edt)	10.21	-0.18	3,925,016	10.22	10.01	10.21	11.51	8.28	69.26m	5.8	694.7m	15.95	1.60	1.72	
paidcontent	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
pc-quote	two	-1.76%	10.03	10.21	-0.18	3,925,016	10.22	10.01	10.21	11.51	8.28	135,349,023	5.98225	1,357,551,000		0.4		
personal-wealth-biz	two	-1.76%	10.03	10.21	-0.18	3,928,878	10.22	10.01	10.21	11.51	8.28		5.89		15.57	1.59	1.733	
predictwallstreet	two	-1.76%	10.03		-0.18	3,925,016												
raymond-james	two	-1.76	10.03	10.21	-0.18	3,925,016	10.22	10.01	10.03	11.51	8.28		6.08				1.65	
renewable-energy-world	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
screamingmedia	two																	
scroli	two	%	two			0												
simple-stock-quotes	two	-1.76%	last trade: 10.03		change: -0.180								p/e ratio: 5.89					
smartmoney	two	(-1.76%)	10.03	$10.21	-0.18	3,925,016	$10.22	$10.01	$10.21	$11.51	$8.28			707,100	15.67%	$0.40		
stocknod	two	-1.763%	10.03 usd	10.21	-0.1800	3,925,016	10.22	10.01	10.21	11.51	8.280	69,257,344						
stockpickr	two	-1.76%	$10.03 -0.18 | -1.76%	10.22	-0.18	3.92m	10.22	10.01	10.21	11.51	8.28							
stocksmart	two	%	$10.605	9.9		81,086	10.79	10.59										
stocktwits	two	-1.76%	10.03		-0.18													
streetinsider-com	two	1.76%	10.03	$10.21	-0.18	3,925,016	$10.22	$10.01	$10.21	$11.51	$8.28		5.83				$1.72	
thecramerreport	two		10.21	10.15	+0.10	3608780	10.24	9.97										
thestree	two	-1.76%	$10.03	10.22	-0.18	3923216	10.22	10.01	10.21	-11.51	8.28	6.9257344e7		7.00191748e8				
tickerspy	two	-1.76%	$10.03	10.21	-0.18	3,923,216	10.22	10.01	10.21	11.51	8.28		6.0	707.0m	15.67%	$0.40		
tmx-quotemedia	two	-1.76%	10.030	10.210	-0.180	3,928,878	10.220	10.010	10.210	11.510	8.280	69,257,344	5.90	694,651,160	15.952	0.400 usd	1.72	
updown	two	-1.76%	$10.03	$10.21	-$0.18	3,916,678	$10.22	$10.01	$10.21	$11.51	$8.28	69.25b	5.83	$700m			1.74	
wallstreetsurvivor	two	-1.76%	10.03	10.21	-0.18	3,916,978	10.22	10.01		11.51	8.28		5.90	$707m	15.70%	1.48 -	1.60	
yahoo-finance	two	1.76%	10.03	10.21	0.18	3,925,016	10.22	10.01	10.21	11.51	8.28		5.79	694.59m	15.50%	1.60	1.73	
ycharts-com	two	-1.76%	10.03		-0.18					11.51	0.00		6.08	656.97m	16.08%		1.65	
zacks	two	(-1.76%)	10.03		-0.18	vol.  3,925,016	10.22	10.01		11.51	8.28		7.45	911.52 m	15.67	1.60	1.37	
advfn	ima																	
barrons	ima	13.12%	29.61	30.85	-4.47	4.561m	32.177	29.04				84.44 million		$3.09 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
bostonmerchant	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
business-insider	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
chron	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
cio-com	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334		15m				
cnn-money	ima	-13.12%	29.61	30.85	-4.47	4,565,538	32.18	29.04	34.08				nm	$2.5b				
easystockalterts	ima	0.00%	26.68	26.68	+0.00	829533	27.70	26.56	26.68	44.87	25.36						0.00	
finance-abc7-com	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
financial-content	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(0.00%)	0.250		0.000	0.00				0.40	0.20	40.08m		10.02m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	-3.67 %	$9.72	$10.03	-0.37	4586.40k	$10.10	$9.66	$10.09						%			
marketwatch	ima	-13.12%	$29.61	open: 30.85	-4.47	73,206	$32.18	$29.04	$34.08	$41.18	$26.61			$3.09b				
minyanville	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
pc-quote	ima	0.00%				0						0		0				
personal-wealth-biz	ima					0												
raymond-james	ima																	
renewable-energy-world	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
screamingmedia	ima																	
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
stockpickr	ima	0.49%	$30.93 0.15 | 0.49%	30.82	0.15	711.41k	31.50	30.70	30.78	44.87	25.36							
stocktwits	ima	-4.10%	26.64		-1.14													
streetinsider-com	ima	-0%	26.68	$26.68		829,533	$27.70	$26.56	$26.68	$44.87	$25.36						$0.00	
thecramerreport	ima		0.00															
thestree	ima	0.49%	$30.93	30.82	0.15	711412	31.5	30.7	30.78	-44.87	25.36	8.4063257e7		2.243077538e9				
tickerspy	ima	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	ima																	
wallstreetsurvivor	ima	-			-		- -											
ycharts-com	ima																	
zacks	ima		0.25			vol.  0				0.40	0.20							
advfn	ccne	-3.14	13.25	13.69	-0.43	34787	13.8	13.2										
barchart	ccne	-3.14%	13.25	13.69	-0.43	59,137	13.80	13.20	13.68	15.45	10.98		13.16	$162.58 m	4.69%	$0.66	+1.09	
barrons	ccne	3.14%	13.25	13.69	-0.43	32,908	13.80	13.20				10.61 million		$174.26 million	4.98%	$0.16		
bloomberg	ccne	-3.143%	13.250	13.690	-0.430	34,787	13.800	13.200		15.83	11.29	12.306mil	11.937	163.050mil	4.936	0.165 regular cash	1.110	
boston-com	ccne	-3.143%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681						
bostonmerchant	ccne	-3.143%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681						
business-insider	ccne	-3.143%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681						
chron	ccne	-3.143%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681						
cio-com	ccne	-3.14%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681	12.16	163m	4.7	0.66		
cnn-money	ccne	-2.63%today&rsquo;s change	13.32data as of 3:59pm et	13.69	-0.36	21,633	13.80	13.20	13.68				12.2	$163.7m	4.95%			
easystockalterts	ccne	-3.14%	13.25	13.69	-0.43	32908	13.80	13.20	13.68	15.83	11.19		12.16				1.09	
eresearch-fidelity-com	ccne	-3.14%	13.2500	13.6900	-0.4300	+15.15%	13.8000	13.2000	13.6800	15.8300	11.2900	12,289,000	21.43	$168.11m	$0.165000	06/15/11		
finance-abc7-com	ccne	-3.143%	13.25 usd	13.69	-0.4300	32,908	13.80	13.20	13.68	15.83	11.19	12,288,681						
finance-abc7chicago-com	ccne	-3.143%	13.25 usd	13.69	-0.4300	32,908	13.80	13.20	13.68	15.83	11.19	12,288,681						
financial-content	ccne	-3.143%	13.25 usd	13.69	-0.4300	32,908	13.80	13.20	13.68	15.83	11.19	12,288,681						
finapps-forbes-com	ccne	-3.1%	$13.25	13.69	-0.43	32,908	13.80	13.20	13.68	15.83	11.29	12 mil	12.4	163 mil	5.0	0.66	1.07	
finviz	ccne	-3.14%	13.25			32,908			13.68	-14.22%	23.29%	12.29m	12.44	168.13m		0.66	1.10	
fool	ccne	-3.14%	$13.25	$13.69	-0.43	32,908	$13.80	$13.20	$13.68	$15.83	$11.29		12.90	$162.83m	4.40%	0.66		
foxbusiness	ccne		$13.25		-0.43	34,787			$13.68									
google-finance	ccne	(-3.14%)	13.25	13.69	-0.43	34,787.00	13.80	13.20		15.83	11.29	12.31m	12.30	163.05m	4.98	0.17	1.08	
howthemarketworks	ccne	-3.143%	13.25	13.69	-0.43	32,908	13.8	13.2	13.68									
hpcwire	ccne	-3.143%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681						
insidestocks	ccne	-3.14%	13.25	13.69	-0.43	34787	13.80	13.20										
investopedia	ccne	-3.14 %	$13.25	13.69	-0.43				13.68									
investorguide	ccne	-3.14%	13.25	13.69	-0.43		13.80	13.20		15.83	11.29		12.70	162.8m			1.077	
marketintellisearch	ccne	-3.14 %	$13.25	$13.69	-0.43	15.00k	$13.80	$13.20	$13.68			12.29m	12.44	0.17b	4.82 %		1.10	
marketwatch	ccne	-3.14%	$13.25	open: 13.69	-0.43	1,879	$13.80	$13.20	$13.68	$15.83	$11.64		13.05	$174.26m	4.98%	0.17	1.02	
minyanville	ccne	-3.143%	13.25 usd	13.69	-0.4300	33,928	13.80	13.20	13.68	15.83	11.19	12,288,681						
msn-money	ccne	-3.14%	13.25	13.69	-0.43	33,928	13.80	13.20	13.68	15.83	11.29	12.29 mil	12.27	168.11 mil	4.82%	0.66	1.08	
nasdaq-com	ccne	3.14%	$ 13.25	$ 13.69	0.43	34,787	$ 13.80	$ 13.20	$ 13.68	$ 15.83	$ 11.29	12,289,000	12.38	$ 162,829,250	4.82 %	$0.660000	$ 1.07	
optimum	ccne	-3.14%	13.25 ( 4:00 pm edt)	13.69	-0.43	32,908	13.80	13.20	13.68	15.83	11.19	12.29m	12.2	162.8m	4.98	0.66	1.09	
paidcontent	ccne	-3.143%	13.25 usd	13.69	-0.4300	33,928	13.80	13.20	13.68	15.83	11.19	12,288,681						
pc-quote	ccne	-3.14%	13.25	13.69	-0.43	34,787	13.8	13.2	13.68	15.83	11.19	13,058,800	13.03704	173,029,000		0.165		
personal-wealth-biz	ccne	-3.14%	13.25	13.69	-0.43	34,787	13.80	13.20	13.68	15.83	11.29		12.70		4.82	0.66	1.077	
predictwallstreet	ccne	-3.14%	13.25		-0.43	34,787												
raymond-james	ccne	-3.14	13.25	13.69	-0.43	34,787	13.80	13.20	13.25	15.83	11.29		12.50				1.06	
renewable-energy-world	ccne	-3.143%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681						
screamingmedia	ccne																	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	-3.14%	last trade: 13.25		change: -0.430								p/e ratio: 12.7					
smartmoney	ccne	(-3.14%)	13.25	$13.69	-0.43	34,787	$13.80	$13.20	$13.68	$15.83	$11.29			168,100	4.82%	$0.17		
stocknod	ccne	-3.143%	13.25 usd	13.69	-0.4300	34,787	13.80	13.20	13.68	15.83	11.19	12,288,681						
stockpickr	ccne	-3.14%	$13.25 -0.43 | -3.14%	13.69	-0.43	32.91k	13.80	13.20	13.68	15.83	11.29							
stocksmart	ccne	%	$13.06	14.96		1,655	13.75	13.06										
stocktwits	ccne	-3.00%	13.27		-0.41													
streetinsider-com	ccne	3.14%	13.25	$13.69	-0.43	32,908	$13.80	$13.20	$13.68	$15.83	$11.19		12.16				$1.09	
thecramerreport	ccne		13.68	14.20	-0.40	13142	14.25	13.63										
thestree	ccne	-3.14%	$13.25	13.69	-0.43	32908	13.8	13.2	13.68	-15.83	11.29	1.2288681e7		1.73024628e8				
tickerspy	ccne	-3.14%	$13.25	13.69	-0.43	32,908	13.80	13.20	13.68	15.83	11.29		12.7	167.9m	4.82%	$0.17		
tmx-quotemedia	ccne	-3.14%	13.250	13.690	-0.430	34,787	13.800	13.200	13.680	15.830	11.290	12,288,681	12.60	162,825,023	4.825	0.165 usd	1.09	
updown	ccne	-3.14%	$13.25	$13.69	-$0.43	32,908	$13.80	$13.20	$13.68	$15.83	$11.29	12.28b	12.99	$173m			1.08	
wallstreetsurvivor	ccne	-3.14%	13.25	13.69	-0.43	32,908	13.80	13.20		15.83	11.64		12.60	$168m	4.80%	0.66 -	1.06	
yahoo-finance	ccne	3.14%	13.25	13.69	0.43	34,787	13.80	13.20	13.68	15.83	11.29		12.30	162.82m	4.60%	0.66	1.08	
ycharts-com	ccne	-3.00%	13.27		-0.41					15.83	11.19		12.29	162.82m	4.85%		1.08	
zacks	ccne	(-3.14%)	13.25		-0.43	vol.  34,787	13.80	13.20		15.83	11.19		12.78	168.11 m	4.82	0.66	1.07	
advfn	hurn	-2.00	30.33	30.8	-0.62	159305	30.88	30.12										
barchart	hurn	-2.00%	30.33	30.85	-0.62	174,439	30.88	30.12	30.95	31.63	18.31		17.45	$675.45 m			+0.49	
barrons	hurn	2.00%	30.33	30.80	-0.62	159,205	30.88	30.12				20.77 million		$692.39 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	-2.003%	30.330	30.800	-0.620	159,305	30.880	30.120		31.63	18.31	22.199mil	16.944	673.292mil			1.620	
boston-com	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,305	30.88	30.12	30.95	31.63	18.31	22,198,866						
bostonmerchant	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,305	30.88	30.12	30.95	31.63	18.31	22,198,866						
business-insider	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,305	30.88	30.12	30.95	31.63	18.31	22,198,866						
chron	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,305	30.88	30.12	30.95	31.63	18.31	22,198,866						
cio-com	hurn	-2.00%	30.33 usd	30.80	-0.6200	159,305	30.88	30.12	30.95	31.63	18.31	22,198,866	46.66	673m				
cnn-money	hurn	-2.00%	30.33	30.80	-0.62	159,305	30.88	30.12	30.95				46.7	$673.3m				
easystockalterts	hurn	-2.01%	30.33	30.80	-0.62	159205	30.88	30.12	30.95	31.63	18.31		46.66				0.65	
eresearch-fidelity-com	hurn	-2.00%	30.3300	30.8000	-0.6200	+40.24%	30.8800	30.1200	30.9500	31.6300	18.3100	22,199,000	7.50	$687.06m				
finance-abc7-com	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
finance-abc7chicago-com	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
financial-content	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
finapps-forbes-com	hurn	-2.0%	$30.33	30.80	-0.62	159,205	30.88	30.12	30.95	31.63	18.31	22 mil	61.9	673 mil	0.0	0.00	0.49	
finviz	hurn	-2.00%	30.33			159,205			30.95	-4.11%	65.65%	22.20m	47.62	687.09m			0.65	
fool	hurn	-2.00%	$30.33	$30.80	-0.62	155,889	$30.88	$30.12	$30.95	$31.63	$18.31		64.70	$673.29m				
foxbusiness	hurn		$30.33		-0.62	160,105			$30.95									
google-finance	hurn	(-2.00%)	30.33	30.80	-0.62	159,305.00	30.88	30.12		31.63	18.31	22.20m	46.44	673.29m			0.65	
howthemarketworks	hurn	-2.003%	30.33	30.8	-0.62	155,889	30.88	30.12	30.95									
hpcwire	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
insidestocks	hurn	-2.00%	30.33	30.85	-0.62	159405	30.88	30.12					price earnings ratio: 23.15					
investopedia	hurn	-2.00 %	$30.33	30.80	-0.62				30.95									
investorguide	hurn	-2.00%	30.33	30.84	-0.62		30.88	30.12		31.63	18.31		63.42	634.6m			0.488	
marketintellisearch	hurn	-2.0 %	$30.33	$30.84	-0.62	160.20k	$30.86	$30.12	$30.95			22.20m	47.62	0.69b	0.0 %		0.65	
marketwatch	hurn	-2.00%	$30.33	open: 30.80	-0.62	16,142	$30.88	$30.12	$30.95	$31.63	$18.31		38.38	$692.39m			0.79	
minyanville	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
msn-money	hurn	-2.00%	30.33	30.80	-0.62	159,205	30.88	30.12	30.95	31.63	18.31	22.20 mil	45.95	687.05 mil			0.48	
nasdaq-com	hurn	2%	$ 30.33	$ 30.80	0.62	159,205	$ 30.88	$ 30.12	$ 30.95	$ 31.63	$ 18.31	22,199,000	61.9	$ 673,295,670			$ 0.49	
optimum	hurn	-2.00%	30.33 ( 4:30 pm edt)	30.80	-0.62	159,205	30.88	30.12	30.95	31.63	18.31	22.20m	46.7	673.3m			0.65	
paidcontent	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
pc-quote	hurn	-2.00%	30.33	30.8	-0.62	159,305	30.88	30.12	30.95	31.63	18.31	22,733,297	47.06061	689,501,000				
personal-wealth-biz	hurn	-2.00%	30.33	30.84	-0.62	160,105	30.88	30.12	30.95	31.63	18.31		63.42			0.00	0.488	
predictwallstreet	hurn	-2.00%	30.33		-0.62	159,205												
raymond-james	hurn	-2.00	30.33	30.80	-0.62	159,205	30.88	30.12	30.33	31.63	18.31		45.27				0.67	
renewable-energy-world	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
screamingmedia	hurn																	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	-2.00%	last trade: 30.33		change: -0.620								p/e ratio: 63.42					
smartmoney	hurn	(-2.00%)	30.33	$30.80	-0.62	159,205	$30.88	$30.12	$30.95	$31.63	$18.31			687,100	0.00%	$0.00		
stocknod	hurn	-2.003%	30.33 usd	30.80	-0.6200	159,205	30.88	30.12	30.95	31.63	18.31	22,198,866						
stockpickr	hurn	-2.00%	$30.33 -0.62 | -2.00%	30.80	-0.62	159.21k	30.88	30.12	30.95	31.63	18.31							
stocksmart	hurn	%	$29.75	26.46		15,482	29.89	29.52										
stocktwits	hurn	-1.97%	30.34		-0.61													
streetinsider-com	hurn	2%	30.33	$30.80	-0.62	159,205	$30.88	$30.12	$30.95	$31.63	$18.31		46.66				$0.65	
thecramerreport	hurn		30.95	31.06	-0.11	76676	31.23	30.60										
thestree	hurn	-2.0%	$30.33	30.8	-0.62	159205	30.88	30.12	30.95	-31.63	18.31	2.2198866e7		6.89496778e8				
tickerspy	hurn	-2.00%	$30.33	30.80	-0.62	143,205	30.88	30.12	30.95	31.63	18.31		46.9	687.2m	0.00%	$0.00		
tmx-quotemedia	hurn	-2.00%	30.330	30.800	-0.620	160,105	30.880	30.120	30.950	31.630	18.310	22,198,866	64.50	673,291,606			0.48	
updown	hurn	-2.00%	$30.33	$30.80	-$0.62	143,105	$30.88	$30.12	$30.95	$31.63	$18.31	22.19b	63.88	$689m			0.49	
wallstreetsurvivor	hurn	-2.00%	30.33	30.80	-0.62	155,889	30.88	30.12		31.63	18.31		64.50	$687m			0.41	
yahoo-finance	hurn	2.00%	30.33	30.84	0.62	159,205	30.88	30.12	30.95	31.63	18.31		62.15	634.62m			0.49	
ycharts-com	hurn	-1.97%	30.34		-0.61					31.63	18.31		63.21	675.67m	0.00%		0.48	
zacks	hurn	(-2.00%)	30.33		-0.62	vol.  159,305	30.88	30.12		31.63	18.31		17.39	687.06 m	0.00	0.00	1.78	
advfn	amsg	-1.87	25.76	26.1	-0.49	207349	26.33	25.52										
barchart	amsg	-1.87%	25.76	26.10	-0.49	314,414	26.33	25.52	26.25	28.00	16.35		16.15	$806.55 m			+1.59	
barrons	amsg	1.87%	25.76	26.10	-0.49	207,149	26.33	25.52				30.69 million		$834.29 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	-1.867%	25.760	26.100	-0.490	207,349	26.330	25.520		28.00	16.35	31.261mil	15.425	805.276mil			1.670	
boston-com	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
bostonmerchant	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
business-insider	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
chron	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
cio-com	amsg	-1.87%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726	15.80	805m				
cnn-money	amsg	-1.87%	25.76	26.10	-0.49	207,149	26.33	25.52	26.25				15.6	$805.3m				
easystockalterts	amsg	-1.88%	25.76	26.10	-0.49	207349	26.33	25.52	26.25	28.00	16.35		15.61				1.65	
eresearch-fidelity-com	amsg	-1.87%	25.7600	26.1000	-0.4900	+39.63%	26.3300	25.5200	26.2500	28.0000	16.3500	31,261,000	15.26	$820.60m				
finance-abc7-com	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
financial-content	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	-1.9%	$25.76	26.10	-0.49	207,349	26.33	25.52	26.25	28.00	16.35	31 mil	16.8	805 mil	0.0	0.00	1.53	
finviz	amsg	-1.87%	25.76			207,149			26.25	-8.00%	57.55%	31.26m	15.80	805.26m			1.63	
fool	amsg	-1.87%	$25.76	$26.10	-0.49	198,455	$26.33	$25.52	$26.25	$28.00	$16.35		17.40	$805.28m				
foxbusiness	amsg		$25.76		-0.49	208,386			$26.25									
google-finance	amsg	(-1.87%)	25.76	26.10	-0.49	207,349.00	26.33	25.52		28.00	16.35	31.28m	15.79	805.84m			1.63	
howthemarketworks	amsg	-1.867%	25.76	26.1	-0.49	197,748	26.33	25.52	26.25									
hpcwire	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
insidestocks	amsg	-1.87%	25.76	26.10	-0.49	208386	26.33	25.52					price earnings ratio: 15.24					
investopedia	amsg	-1.87 %	$25.76	26.10	-0.49				26.25									
investorguide	amsg	-1.87%	25.76	26.08	-0.49		26.33	25.52		28.00	16.35		16.53	805.3m			1.588	
marketintellisearch	amsg	-1.87 %	$25.76	$26.08	-0.49	193.30k	$26.33	$25.52	$26.25			31.26m	16.10	0.82b	0.0 %		1.63	
marketwatch	amsg	-1.87%	$25.76	open: 26.10	-0.49	9,680	$26.33	$25.52	$26.25	$28.00	$16.35		15.72	$834.29m			1.64	
minyanville	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
msn-money	amsg	-1.87%	25.76	26.10	-0.49	207,349	26.33	25.52	26.25	28.00	16.35	31.26 mil	14.64	820.59 mil			1.53	
nasdaq-com	amsg	1.87%	$ 25.76	$ 26.10	0.49	207,349	$ 26.33	$ 25.52	$ 26.25	$ 28	$ 16.35	31,261,000	16.84	$ 805,283,360			$ 1.53	
optimum	amsg	-1.87%	25.76 ( 4:30 pm edt)	26.10	-0.49	207,349	26.33	25.52	26.25	28.00	16.35	31.26m	15.8	805.3m			1.63	
paidcontent	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
pc-quote	amsg	-1.87%	25.76	26.1	-0.49	207,349	26.33	25.52	26.25	28.00	16.35	32,362,783	15.14205	833,665,000				
personal-wealth-biz	amsg	-1.87%	25.76	26.08	-0.49	208,386	26.33	25.52	26.25	28.00	16.35		16.53			0.00	1.588	
predictwallstreet	amsg	-1.87%	25.79		-0.49	207,349												
raymond-james	amsg	-1.87	25.76	26.10	-0.49	207,349	26.33	25.52	25.76	28.00	16.35		15.61				1.65	
renewable-energy-world	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
screamingmedia	amsg																	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	-1.87%	last trade: 25.76		change: -0.490								p/e ratio: 16.53					
smartmoney	amsg	(-1.87%)	25.76	$26.10	-0.49	207,349	$26.33	$25.52	$26.25	$28.00	$16.35			820,600	0.00%	$0.00		
stocknod	amsg	-1.867%	25.76 usd	26.10	-0.4900	207,349	26.33	25.52	26.25	28.00	16.35	31,260,726						
stockpickr	amsg	-1.87%	$25.76 -0.49 | -1.87%	26.10	-0.49	207.15k	26.33	25.52	26.25	28.00	16.35							
stocksmart	amsg	%	$25.79	21.43		16,174	25.93	25.7										
stocktwits	amsg	-1.87%	25.76		-0.49													
streetinsider-com	amsg	1.87%	25.76	$26.10	-0.49	207,349	$26.33	$25.52	$26.25	$28.00	$16.35		15.61				$1.65	
thecramerreport	amsg		26.25	26.71	-0.40	88585	26.80	26.22										
thestree	amsg	-1.87%	$25.76	26.1	-0.49	207149	26.33	25.52	26.25	-28.0	16.35	3.1260726e7		8.33098348e8				
tickerspy	amsg	-1.87%	$25.76	26.10	-0.49	207,349	26.33	25.52	26.25	28.00	16.35		14.9	819.4m	0.00%	$0.00		
tmx-quotemedia	amsg	-1.87%	25.760	26.100	-0.490	208,386	26.330	25.520	26.250	28.000	16.350	31,260,726	17.20	805,276,302			1.53	
updown	amsg	-1.87%	$25.76	$26.10	-$0.49	195,490	$26.33	$25.52	$26.25	$28.00	$16.35	31.26b	16.54	$833m			1.61	
wallstreetsurvivor	amsg	-1.87%	25.76	26.10	-0.49	197,748	26.33	25.52		28.00	16.35		17.20	$821m			1.62	
yahoo-finance	amsg	1.87%	25.76	26.08	0.49	207,349	26.33	25.52	26.25	28.00	16.35		16.22	805.26m			1.59	
ycharts-com	amsg	-1.87%	25.76		-0.49					28.00	16.35		16.84	805.26m	0.00%		1.53	
zacks	amsg	(-1.87%)	25.76		-0.49	vol.  207,349	26.33	25.52		28.00	16.35		15.91	820.60 m	0.00	0.00	1.65	
advfn	abmd	-1.71	16.07	16.23	-0.28	206500	16.26	16.01										
barchart	abmd	-1.71%	16.07	16.23	-0.28	486,919	16.26	16.01	16.35	19.19	8.63		0.00	$608.25 m			-0.32	
barrons	abmd	1.71%	16.07	16.23	-0.28	203,300	16.26	16.01				37.17 million		$651.56 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	-1.713%	16.070	16.230	-0.280	206,500	16.260	16.010		19.19	8.63	38.508mil		618.820mil			-0.310	
boston-com	abmd	-1.713%	16.07 usd	16.23	-0.2800	206,500	16.26	16.01	16.35	18.53	8.630	38,509,793						
bostonmerchant	abmd	-1.713%	16.07 usd	16.23	-0.2800	206,500	16.26	16.01	16.35	18.53	8.630	38,509,793						
business-insider	abmd	-1.713%	16.07 usd	16.23	-0.2800	206,500	16.26	16.01	16.35	18.53	8.630	38,509,793						
chron	abmd	-1.713%	16.07 usd	16.23	-0.2800	206,500	16.26	16.01	16.35	18.53	8.630	38,509,793						
cio-com	abmd	-1.71%	16.07 usd	16.23	-0.2800	206,500	16.26	16.01	16.35	18.53	8.630	38,509,793		619m				
cnn-money	abmd	-1.71%	16.07	16.07	-0.28	203,300	16.26	16.01	16.35				nm	$618.9m				
easystockalterts	abmd	-1.73%	16.07	16.23	-0.28	206500	16.26	16.01	16.35	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	-1.71%	16.0700	16.2300	-0.2800	+42.67%	16.2600	16.0100	16.3500	19.1900	8.6300	38,508,000	8.51	$629.61m				
finance-abc7-com	abmd	-1.713%	16.07 usd	16.23	-0.2800	203,300	16.26	16.01	16.35	18.53	8.630	38,509,793						
finance-abc7chicago-com	abmd	-1.713%	16.07 usd	16.23	-0.2800	203,300	16.26	16.01	16.35	18.53	8.630	38,509,793						
financial-content	abmd	-1.713%	16.07 usd	16.23	-0.2800	203,300	16.26	16.01	16.35	18.53	8.630	38,509,793						
finapps-forbes-com	abmd	-1.7%	$16.07	16.23	-0.28	203,300	16.26	16.01	16.35	19.19	8.63	39 mil		619 mil	0.0	0.00	-0.32	
finviz	abmd	-1.71%	16.07			203,300			16.35	-16.26%	86.21%	38.51m		618.86m			-0.32	
fool	abmd	-1.71%	$16.07	$16.23	-0.28	198,575	$16.26	$16.01	$16.35	$19.19	$8.63		0.00	$618.42m				
foxbusiness	abmd		$16.07		-0.28	207,551			$16.35									
google-finance	abmd	(-1.71%)	16.07	16.23	-0.28	206,500.00	16.26	16.01		19.19	8.63	38.51m		618.82m			-0.32	
howthemarketworks	abmd	-1.713%	16.07	16.23	-0.28	192,621	16.26	16.01	16.35									
hpcwire	abmd	-1.713%	16.07 usd	16.23	-0.2800	206,500	16.26	16.01	16.35	18.53	8.630	38,509,793						
insidestocks	abmd	-1.71%	16.07	16.23	-0.28	207551	16.26	16.01										
investopedia	abmd	-1.71 %	$16.07	16.23	-0.28				16.35									
investorguide	abmd	-1.71%	16.07	16.23	-0.28		16.26	16.01		19.19	8.63			599.4m			-0.316	
marketintellisearch	abmd	-1.71 %	$16.07	$16.23	-0.28	116.10k	$16.26	$16.01	$16.35			38.51m	0.00	0.63b	0.0 %		-0.32	
marketwatch	abmd	-1.71%	$16.07	open: 16.23	-0.28	16,130	$16.26	$16.01	$16.35	$19.19	$8.63			$651.56m				
minyanville	abmd	-1.713%	16.07 usd	16.23	-0.2800	203,300	16.26	16.01	16.35	18.53	8.630	38,509,793						
msn-money	abmd	-1.71%	16.07	16.23	-0.28	203,300	16.26	16.01	16.35	19.19	8.63	38.51 mil	-50.22	629.6 mil			-0.32	
nasdaq-com	abmd	1.71%	$ 16.07	$ 16.23	0.28	206,500	$ 16.26	$ 16.01	$ 16.35	$ 19.19	$ 8.63	37,853,000		$ 608,297,710			$ -0.32	
optimum	abmd	-1.71%	16.07 ( 4:30 pm edt)	16.23	-0.28	203,300	16.26	16.01	16.35	19.19	8.63	38.51m		618.9m			-0.32	
paidcontent	abmd	-1.713%	16.07 usd	16.23	-0.2800	203,300	16.26	16.01	16.35	18.53	8.630	38,509,793						
pc-quote	abmd	-1.71%	16.07	16.23	-0.28	206,500	16.26	16.01	16.35	19.19	8.63	39,370,653	-51.34375	632,686,000				
personal-wealth-biz	abmd	-1.71%	16.07	16.23	-0.28	207,551	16.26	16.01	16.35	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	-1.71%	16.07		-0.28	203,300												
raymond-james	abmd	-1.71	16.07	16.23	-0.28	203,300	16.26	16.01	16.07	19.19	8.63						-0.32	
renewable-energy-world	abmd	-1.713%	16.07 usd	16.23	-0.2800	203,300	16.26	16.01	16.35	18.53	8.630	38,509,793						
screamingmedia	abmd																	
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	-1.71%	last trade: 16.07		change: -0.280													
smartmoney	abmd	(-1.71%)	16.07	$16.23	-0.28	203,300	$16.26	$16.01	$16.35	$19.19	$8.63			629,600	0.00%	$0.00		
stocknod	abmd	-1.713%	16.07 usd	16.23	-0.2800	203,300	16.26	16.01	16.35	18.53	8.630	38,509,793						
stockpickr	abmd	-1.71%	$16.07 -0.28 | -1.71%	16.23	-0.28	203.30k	16.26	16.01	16.35	19.19	8.63							
stocksmart	abmd	%	$18.12	9.7		18,145	18.67	18.1										
stocktwits	abmd	-1.65%	16.08		-0.27													
streetinsider-com	abmd	1.71%	16.07	$16.23	-0.28	203,300	$16.26	$16.01	$16.35	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.35	16.29	-0.08	251617	16.50	16.19										
thestree	abmd	-1.71%	$16.07	16.23	-0.28	203300	16.26	16.01	16.35	-19.19	8.63	3.8482962e7		6.32715899e8				
tickerspy	abmd	-1.71%	$16.07	16.23	-0.28	203,300	16.26	16.01	16.35	19.19	8.63		-51.1	616.4m	0.00%	$0.00		
tmx-quotemedia	abmd	-1.71%	16.070	16.230	-0.280	207,551	16.260	16.010	16.350	19.190	8.630	38,482,962		618,421,199			-0.32	
updown	abmd	-1.71%	$16.07	$16.23	-$0.28	186,767	$16.26	$16.01	$16.35	$19.19	$8.63	38.48b		$632m				
wallstreetsurvivor	abmd	-1.71%	16.07	16.23	-0.28	192,621	16.26	16.01		19.19	8.63			$630m			-0.32	
yahoo-finance	abmd	1.71%	16.07	16.23	0.28	203,700	16.26	16.01	16.35	19.19	8.63			599.38m			-0.32	
ycharts-com	abmd	-1.65%	16.08		-0.27					19.19	8.63			608.63m	0.00%		-0.32	
zacks	abmd	(-1.71%)	16.07		-0.28	vol.  206,500	16.26	16.01		19.19	8.63			629.20 m	0.00	0.00	-.28	
advfn	smg	0.33	51.17	50.82	0.17	1118042	51.57	50.62										
barchart	smg	+0.33%	51.17	50.82	+0.17	1,118,042	51.57	50.62	51.00	60.36	44.43		14.21	$3.38 b	1.98%	$1.00	+3.71	
barrons	smg	0.33%	51.17	50.82	+0.17	1.114m	51.57	50.62				67.60 million		$3.25 billion	1.95%	$0.25		
bloomberg	smg	0.333%	51.170	50.820	0.170	1,118,042	51.570	50.620		60.62	45.29	64.966mil	14.414	3,324.321mil	1.953	0.250 regular cash	3.550	
boston-com	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
bostonmerchant	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
business-insider	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
chron	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
cio-com	smg	+0.33%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209	15.60	3b	2	1		
cnn-money	smg	+0.33%	51.17	50.82	+0.17	1,114,545	51.57	50.62	51.00				15.6	$3.3b	1.95%			
easystockalterts	smg	0.33%	51.17	50.82	+0.17	1118042	51.57	50.62	51.00	60.62	45.29		15.60				3.28	
eresearch-fidelity-com	smg	0.33%	51.1700	50.8200	0.1700	+6.65%	51.5700	50.6200	51.0000	60.6200	45.2900	64,966,000	5.33	$3.31b	$0.250000	06/10/11		
finance-abc7-com	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
finance-abc7chicago-com	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
financial-content	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
finapps-forbes-com	smg	0.3%	$51.17	50.82	0.17	1,118,042	51.57	50.62	51.00	60.62	45.29	65 mil	13.8	3 bil	2.0	1.00	3.71	
finviz	smg	0.33%	51.17			1,114,545			51.00	-15.21%	15.16%	64.97m	15.60	3.32b		1.00	3.28	
fool	smg	+0.33%	$51.17	$50.82	0.17	1,114,545	$51.57	$50.62	$51.00	$60.62	$45.29		13.60	$3.32b	1.20%	1.00		
foxbusiness	smg		$51.17		+0.17	1,118,042			$51.00									
google-finance	smg	(0.33%)	51.17	50.82	+0.17	1.12m	51.57	50.62		60.62	45.29	64.97m	15.61	3.32b	1.95	0.25	3.28	
howthemarketworks	smg	0.333%	51.17	50.82	0.17	1,113,842	51.57	50.62	51									
hpcwire	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
insidestocks	smg	+0.33%	51.17	50.82	+0.17	1113842	51.57	50.62					price earnings ratio: 14.41					
investopedia	smg	+0.33 %	$51.17	50.82	+0.17				51.00									
investorguide	smg	+0.33%	51.17	50.82	+0.17		51.57	50.62		60.62	45.29		13.67	3.324b			3.731	
marketintellisearch	smg	0.33 %	$51.17	$50.82	0.17	1055.70k	$51.57	$50.62	$51.00			64.97m	15.55	3.31b	1.96 %		3.28	
marketwatch	smg	+0.33%	$51.21	open: 50.82	+0.17	46,540	$51.57	$50.62	$51.00	$60.62	$45.29		15.43	$3.25b	1.95%	0.25	3.32	
minyanville	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
msn-money	smg	+0.33%	51.17	50.82	+0.17	1.12 mil	51.57	50.62	51.00	60.62	45.29	64.97 mil	13.26	3.31 bil	1.96%	1.00	3.70	
nasdaq-com	smg	0.33%	$ 51.17		0.17	1,118,042	$ 51.57	$ 50.62	$ 51	$ 60.62	$ 45.29	64,966,000	13.79	$ 3,324,310,220	1.96 %	$1.000000	$ 3.71	
optimum	smg	+0.33%	51.17 ( 4:15 pm edt)	50.82	+0.17	1,118,042	51.57	50.62	51.00	60.62	45.29	64.97m	15.6	3.3b	1.95	1.00	3.28	
paidcontent	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
pc-quote	smg	0.33%	51.17	50.82	0.17	1,118,042	51.57	50.62	51.0	60.62	45.29	64,051,880	13.06995	3,277,535,000		0.25		
personal-wealth-biz	smg	+0.33%	51.17	50.82		1,118,042	51.57	50.62	51.00	60.62	45.29		13.67		1.96	1.00	3.731	
predictwallstreet	smg	+0.33%	51.17		+0.17	1,118,042												
raymond-james	smg	0.33	51.17	50.82	0.17	1,118,042	51.57	50.62	51.17	60.62	45.29		15.14				3.38	
renewable-energy-world	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
screamingmedia	smg																	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	+0.33%	last trade: 51.17		change: 0.170								p/e ratio: 13.67					
smartmoney	smg	(0.33%)	51.17	$50.82	0.17	1,118,042	$51.57	$50.62	$51.00	$60.62	$45.29			3,313,300	1.96%	$0.25		
stocknod	smg	+0.3333%	51.17 usd	50.82	+0.1700	1,118,042	51.57	50.62	51.00	60.62	45.29	64,966,209						
stockpickr	smg	0.33%	$51.17 0.17 | 0.33%	50.82	0.17	1.11m	51.57	50.62	51.00	60.62	45.29							
stocksmart	smg	%	$56.71	50.8		54,364	57.67	56.59										
stocktwits	smg	0.37%	51.19		+0.19													
streetinsider-com	smg	0.33%	51.17	$50.82	+0.17	1,118,042	$51.57	$50.62	$51.00	$60.62	$45.29		15.60				$3.28	
thecramerreport	smg		51.00	50.53	+0.55	861395	51.05	50.16										
thestree	smg	0.33%	$51.17	50.82	0.17	1114545	51.57	50.62	51.0	-60.62	45.29	6.4966209e7		3.277545244e9				
tickerspy	smg	0.33%	$51.17	50.82	+0.17	1,118,042	51.57	50.62	51.00	60.62	45.29		13.2	3.3b	1.96%	$0.25		
tmx-quotemedia	smg	0.33%	51.170	50.820	0.170	1,118,042	51.570	50.620	51.000	60.620	45.290	64,966,209	13.70	3,324,320,915	1.954	0.250 usd	3.71	
updown	smg	0.33%	$51.17	$50.81	$0.17	1,074,255	$51.57	$50.62	$51.00	$60.62	$45.29	64.96b	13.23	$3.27b			3.81	
wallstreetsurvivor	smg	0.33%	51.17	50.82	0.17	1,113,842	51.57	50.62		60.62	45.29		13.70	$3b	2.00%	0.63 -	3.02	
yahoo-finance	smg	0.33%	51.17	50.82	0.17	1,118,042	51.57	50.62	51.00	60.62	45.29		13.71	3.32b	2.00%	1.00	3.73	
ycharts-com	smg	+0.37%	51.19		+0.19					60.62	45.29		13.65	3.38b	1.99%		3.75	
zacks	smg	(0.33%)	51.17		0.17	vol.  1,118,042	51.57	50.62		60.62	45.29		14.37	3.31 b	1.96	1.00	3.55	
advfn	atni	-1.06	38.42	38.77	-0.41	46800	39.19	37.91										
barchart	atni	-0.95%	38.42	39.19	-0.37	70,381	39.19	37.91	38.79	54.43	30.06		34.96	$590.90 m	2.27%	$0.88	+2.51	
barrons	atni	0.95%	38.42	38.77	-0.37	46,800	39.19	37.91				15.48 million		$592.63 million	2.29%	$0.22		
bloomberg	atni	-0.954%	38.420	38.770	-0.370	46,800	39.190	37.910		55.40	30.42	15.393mil	34.613	591.396mil	2.290	0.220 regular cash	1.110	
boston-com	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
bostonmerchant	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
business-insider	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
chron	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
cio-com	atni	-0.95%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930	15.31	591m	2.3	0.88		
cnn-money	atni	-0.95%today&rsquo;s change	38.42data as of 4:00pm et	38.77	-0.37	43,749	39.19	37.91	38.79				15.3	$591.4m	2.29%			
easystockalterts	atni	-0.95%	38.42	38.77	-0.37	46800	39.19	37.91	38.79	55.40	30.42		15.31				2.51	
eresearch-fidelity-com	atni	-0.95%	38.4200	38.7700	-0.3700	-16.53%	39.1900	37.9100	38.7900	55.3960	30.4200	15,393,000	22.92	$597.09m	$0.220000	07/11/11		
finance-abc7-com	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
financial-content	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
finapps-forbes-com	atni	-0.9%	$38.42	38.77	-0.37	46,800	39.19	37.91	38.79	55.39	30.42	15 mil	15.3	591 mil	2.3	0.88	2.51	
finviz	atni	-0.95%	38.42			45,963			38.79	-29.41%	27.81%	15.39m	15.39	596.98m		0.88	2.52	
fool	atni	-0.95%	$38.42	$38.77	-0.37	45,185	$39.19	$37.91	$38.79	$55.40	$30.42		15.50	$591.40m	1.70%	0.88		
foxbusiness	atni		$38.42		-0.37	46,800			$38.79									
google-finance	atni	(-0.95%)	38.42	38.77	-0.37	46,800.00	39.19	37.91		55.40	30.42	15.39m	15.27	591.40m	2.29	0.22	2.52	
howthemarketworks	atni	-0.954%	38.42	38.77	-0.37	43,749	39.19	37.91	38.79									
hpcwire	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
insidestocks	atni	-0.95%	38.42	39.19	-0.37	46800	39.19	37.91										
investopedia	atni	-0.95 %	$38.42	38.77	-0.37				38.79									
investorguide	atni	-0.95%	38.42	39.19	-0.37		39.19	37.91		55.40	30.42		15.46	591.0m			2.509	
marketintellisearch	atni	-0.95 %	$38.42	$39.19	-0.37	43.40k	$39.19	$37.91	$38.79			15.39m	15.39	0.60b	2.27 %		2.52	
marketwatch	atni	-0.95%	$38.42	open: 38.77	-0.37	1,615	$39.19	$37.91	$38.79	$55.40	$30.42		15.28	$592.63m	2.29%	0.22	2.52	
minyanville	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
msn-money	atni	-0.95%	38.42	38.77	-0.37	46,800	39.19	37.91	38.79	55.40	30.42	15.39 mil	15.31	597.09 mil	2.27%	0.88	2.52	
nasdaq-com	atni	0.95%	$ 38.42	$ 38.77	0.37	46,800	$ 39.19	$ 37.91	$ 38.79	$ 55.396	$ 30.42	15,393,000	15.31	$ 591,399,060	2.27 %	$0.880000	$ 2.51	
optimum	atni	-0.95%	38.42 ( 4:22 pm edt)	38.77	-0.37	43,749	39.19	37.91	38.79	55.40	30.42	15.39m	15.3	591.4m	2.29	0.88	2.51	
paidcontent	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
pc-quote	atni	-0.95%	38.42	38.77	-0.37	46,800	39.19	37.91	38.79	55.40	30.42	15,545,247	15.45817	597,248,000		0.22		
personal-wealth-biz	atni	-0.95%	38.42	39.19	-0.37	46,800	39.19	37.91	38.79	55.40	30.42		15.46		2.27	0.88	2.509	
predictwallstreet	atni	-0.95%	38.42		-0.37	46,800												
raymond-james	atni	-0.95	38.42	38.77	-0.37	46,800	39.19	37.91	38.42	55.40	30.42		15.19				2.53	
renewable-energy-world	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
screamingmedia	atni																	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	-0.95%	last trade: 38.42		change: -0.370								p/e ratio: 15.46					
smartmoney	atni	(-0.95%)	38.42	$38.77	-0.37	46,800	$39.19	$37.91	$38.79	$55.40	$30.42			597,100	2.27%	$0.22		
stocknod	atni	-0.9539%	38.42 usd	38.77	-0.3700	46,800	39.19	37.91	38.79	55.40	30.42	15,392,930						
stockpickr	atni	-0.95%	$38.42 -0.37 | -0.95%	38.77	-0.37	45.96k	39.19	37.91	38.79	55.40	30.42							
stocksmart	atni	%	$37.71	38.35		3,458	39	37.62										
stocktwits	atni	-0.49%	38.60		-0.19													
streetinsider-com	atni	0.95%	38.42	$38.77	-0.37	46,800	$39.19	$37.91	$38.79	$55.40	$30.42		15.31				$2.51	
thecramerreport	atni		38.79	38.90	-0.01	16144	39.23	38.77										
thestree	atni	-0.95%	$38.42	38.77	-0.37	46800	39.19	37.91	38.79	-55.4	30.42	1.539293e7		5.97245684e8				
tickerspy	atni	-0.95%	$38.42	38.77	-0.37	46,800	39.19	37.91	38.79	55.40	30.42		15.5	597.0m	2.27%	$0.22		
tmx-quotemedia	atni	-0.95%	38.420	38.770	-0.370	46,800	39.190	37.910	38.790	55.396	30.420	15,392,930	15.50	591,396,371	2.269	0.220 usd	2.51	
updown	atni	-0.95%	$38.42	$38.77	-$0.37	43,749	$39.19	$37.91	$38.79	$55.40	$30.42	15.39b	15.30	$597m			2.54	
wallstreetsurvivor	atni	-0.95%	38.42	38.77	-0.37	43,749	39.19	37.91		55.40	30.42		15.50	$597m	2.30%	0.84 -	2.48	
yahoo-finance	atni	0.95%	38.42	39.19	0.37	46,800	39.19	37.91	38.79	55.40	30.42		15.31	591.01m	2.20%	0.88	2.51	
ycharts-com	atni	-0.49%	38.60		-0.19					55.40	30.42		15.38	593.67m	2.31%		2.51	
zacks	atni	(-0.95%)	38.42		-0.37	vol.  46,800	39.19	37.91		55.40	30.42		34.95	597.09 m	2.27	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	4.48	+0.00	1871543	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	(-3.85%)	0.750	0.77	-0.030	16,200.00	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	-1.52 %	$20.76	$20.89	-0.32	2333.40k	$21.26	$20.61	$21.08						%			
marketwatch	acv	-2.94%	8.30	open: 8.40	-0.25	200	8.40	8.30	8.55	10.70	4.10		16.32	41.31m	3.61%	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																	
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	$4.48		1,871,543	$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	-3.36	65.66	69.86	-2.28	455673	69.86	65.33										
barchart	wab	-3.36%	65.66	69.86	-2.28	455,673	69.86	65.33	67.94	72.42	41.05		24.25	$3.15 b	0.06%	$0.04	+2.77	
barrons	wab	3.36%	65.66	69.86	-2.28	454,854	69.86	65.33				48.00 million		$3.22 billion	0.18%	$0.03		
bloomberg	wab	-3.356%	65.660	69.860	-2.280	455,673	69.860	65.330		72.43	41.07	48.280mil	21.458	3,170.034mil	0.061	0.030 regular cash	3.060	
boston-com	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
bostonmerchant	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
business-insider	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
chron	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
cio-com	wab	-3.36%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533	23.70	3b	0.2	0.12		
cnn-money	wab	-3.36%	65.66	69.45	-2.28	454,854	69.63	65.33	67.94				23.7	$3.2b	0.18%			
easystockalterts	wab	-3.26%	65.66	69.86	-2.28	455673	69.86	65.33	67.94	72.43	41.07		23.70				2.77	
eresearch-fidelity-com	wab	-3.36%	65.6600	69.8600	-2.2800	+48.28%	69.8600	65.3300	67.9400	72.4300	41.0700	48,280,000	1.37	$3.28b	$0.030000	08/31/11		
finance-abc7-com	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
financial-content	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
finapps-forbes-com	wab	-3.4%	$65.66	69.86	-2.28	455,673	69.86	65.33	67.94	72.43	41.07	48 mil	22.9	3 bil	0.2	0.12	2.87	
finviz	wab	-3.36%	65.66			455,673			67.94	-9.33%	59.95%	48.28m	24.62	3.28b		0.12	2.76	
fool	wab	-3.36%	$65.66	$69.86	-2.28	455,673	$69.86	$65.33	$67.94	$72.43	$41.07		24.20	$3.17b	0.10%	0.12		
foxbusiness	wab		$65.66		-2.28	457,873			$67.94									
google-finance	wab	(-3.36%)	65.66	69.86	-2.28	455,673.00	69.86	65.33		72.43	41.07	48.28m	22.90	3.17b	0.18	0.03	2.87	
howthemarketworks	wab	-3.356%	65.66	69.86	-2.28	454,854	69.86	65.33	67.94									
hpcwire	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
insidestocks	wab	-3.36%	65.66	69.86	-2.28	455054	69.86	65.33					price earnings ratio: 21.46					
investopedia	wab	-3.36 %	$65.66	69.86	-2.28				67.94									
investorguide	wab	-3.36%	65.66	69.86	-2.28		69.86	65.33		72.43	41.07		24.51	3.170b			2.772	
marketintellisearch	wab	-3.36 %	$65.66	$69.86	-2.28	462.80k	$69.86	$65.33	$67.94			48.28m	24.62	3.28b	0.18 %		2.76	
marketwatch	wab	-3.36%	$65.66	open: 69.86	-2.28	5,085	$69.86	$65.33	$67.94	$72.43	$41.07		23.70	$3.22b	0.18%	0.03	2.77	
minyanville	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
msn-money	wab	-3.36%	65.66	69.86	-2.28	455,673	69.86	65.33	67.94	72.43	41.07	48.28 mil	23.62	3.28 bil	0.18%	0.12	2.87	
nasdaq-com	wab	3.36%	$ 65.66		2.28	455,673	$ 69.86	$ 65.33	$ 67.94	$ 72.43	$ 41.07	48,280,000	22.88	$ 3,170,064,800	0.06 %	$0.040000	$ 2.87	
optimum	wab	-3.36%	65.66 ( 4:15 pm edt)	69.86	-2.28	455,673	69.86	65.33	67.94	72.43	41.07	48.28m	23.7	3.2b	0.06	0.04	2.77	
paidcontent	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
pc-quote	wab	-3.36%	65.66	69.86	-2.28	455,673	69.86	65.33	67.94	72.43	41.07	49,382,956	24.15827	3,242,485,000		0.03		
personal-wealth-biz	wab	-3.36%	65.66	69.86	-2.28	457,873	69.86	65.33	67.94	72.43	41.07		24.51		0.06	0.04	2.772	
predictwallstreet	wab	-3.36%	65.66		-2.28	455,673												
raymond-james	wab	-3.36	65.66	69.86	-2.28	455,673	69.86	65.33	65.66	72.43	41.07		23.62				2.78	
renewable-energy-world	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
screamingmedia	wab																	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	-3.36%	last trade: 65.66		change: -2.280								p/e ratio: 24.51					
smartmoney	wab	(-3.36%)	65.66	$69.86	-2.28	455,673	$69.86	$65.33	$67.94	$72.43	$41.07			3,280,100	0.18%	$0.03		
stocknod	wab	-3.356%	65.66 usd	69.86	-2.280	455,673	69.86	65.33	67.94	72.43	10.00	48,279,533						
stockpickr	wab	-3.36%	$65.66 -2.28 | -3.36%	69.45	-2.28	455.67k	69.86	65.33	67.94	72.43	41.07							
stocksmart	wab	%	$65.12	53.2		43,043	67.64	65.11										
stocktwits	wab	-3.36%	65.66		-2.28													
streetinsider-com	wab	3.36%	65.66	$69.86	-2.28	455,673	$69.86	$65.33	$67.94	$72.43	$41.07		23.70				$2.77	
thecramerreport	wab		67.94	69.62	+0.78	502757	71.216	67.50										
thestree	wab	-3.36%	$65.66	69.45	-2.28	455673	69.86	65.33	67.94	-72.43	41.07	4.8279533e7		3.242453436e9				
tickerspy	wab	-3.36%	$65.66	69.86	-2.28	455,673	69.86	65.33	67.94	72.43	41.07		23.6	3.2b	0.18%	$0.03		
tmx-quotemedia	wab	-3.36%	65.660	69.860	-2.280	457,873	69.860	65.330	67.940	72.430	41.070	48,279,533	24.50	3,170,034,137	0.177	0.030 usd	2.77	
updown	wab	-3.36%	$65.66	$69.86	-$2.28	450,588	$69.86	$65.33	$67.94	$72.43	$41.07	48.28b	23.95	$3.24b			2.80	
wallstreetsurvivor	wab	-3.36%	65.66	69.86	-2.28	454,854	69.86	65.33		72.43	41.07		24.50	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	3.36%	65.66	69.86	2.28	455,673	69.86	65.33	67.94	72.43	41.07		23.69	3.17b	0.20%	0.12	2.77	
ycharts-com	wab	-3.36%	65.66		-2.28					72.43	41.07		22.80	3.17b	0.21%		2.88	
zacks	wab	(-3.36%)	65.66		-2.28	vol.  455,673	69.86	65.33		72.43	41.07		22.2	3.28 b	0.06	0.04	3.06	
advfn	azo	-2.04	289.15	293.25	-6.01	399254	293.33	287.0										
barchart	azo	-2.04%	289.15	293.25	-6.01	399,254	293.33	287.00	295.16	302.00	203.05		16.33	$12.21 b			+18.06	
barrons	azo	2.04%	289.15	293.25	-6.01	398,500	293.33	287.00				49.30 million		$12.30 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	-2.036%	289.150	293.250	-6.010	399,254	293.330	287.000		302.00	203.05	41.561mil	16.010	12,017.220mil			18.060	
boston-com	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
bostonmerchant	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
business-insider	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
chron	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
cio-com	azo	-2.04%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511	16.06	12b				
cnn-money	azo	-2.04%	289.15	293.25	-6.01	399,254	293.33	287.00	295.16				16.1	$12.0b				
easystockalterts	azo	-2.05%	289.15	293.25	-6.01	399254	293.33	287.00	295.16	302.00	203.05		16.06				18.00	
eresearch-fidelity-com	azo	-2.04%	289.1500	293.2500	-6.0100	+39.19%	293.3300	287.0000	295.1600	302.0000	203.0500	41,561,000	3.53	$12.27b				
finance-abc7-com	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
finance-abc7chicago-com	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
financial-content	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
finapps-forbes-com	azo	-2.0%	$289.15	293.25	-6.01	399,254	293.33	287.00	295.16	302.00	203.05	42 mil	16.0	12 bil	0.0	0.00	18.06	
finviz	azo	-2.04%	289.15			399,054			295.16	-4.25%	42.40%	41.56m	16.01	12.02b			18.06	
fool	azo	-2.04%	$289.15	$293.25	-6.01	398,954	$293.33	$287.00	$295.16	$302.00	$203.05		16.40	$12.02b				
foxbusiness	azo		$289.15		-6.01	399,254			$295.16									
google-finance	azo	(-2.04%)	289.15	293.25	-6.01	399,254.00	293.33	287.00		302.00	203.05	41.56m	16.01	12.02b			18.06	
howthemarketworks	azo	-2.036%	289.15	293.25	-6.01	398,500	293.33	287	295.16									
hpcwire	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
insidestocks	azo	-2.04%	289.15	293.25	-6.01	398500	293.33	287.00					price earnings ratio: 16.01					
investopedia	azo	-2.04 %	$289.15	293.25	-6.01				295.16									
investorguide	azo	-2.04%	289.15	293.25	-6.01		293.33	287.00		302.00	203.05		16.27	12.017b			18.144	
marketintellisearch	azo	-2.04 %	$289.15	$293.25	-6.01	385.80k	$293.33	$287.00	$295.16			41.56m	16.34	12.27b	0.0 %		18.06	
marketwatch	azo	-2.04%	$289.42	open: 293.25	-6.01	1,340	$293.33	$287.00	$295.16	$302.00	$203.05		15.21	$12.30b			19.01	
minyanville	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
msn-money	azo	-2.04%	289.15	293.25	-6.01	399,254	293.33	287.00	295.16	302.00	203.05	41.56 mil	16.11	12.27 bil			18.06	
nasdaq-com	azo	2.04%	$ 289.15		6.01	399,254	$ 293.33	$ 287	$ 295.16	$ 302	$ 203.05	42,210,000	16.01	$ 12,205,021,500			$ 18.06	
optimum	azo	-2.04%	289.15 ( 4:15 pm edt)	293.25	-6.01	399,254	293.33	287.00	295.16	302.00	203.05	41.56m	16.1	12.0b			18.00	
paidcontent	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
pc-quote	azo	-2.04%	289.15	293.25	-6.01	399,254	293.33	287.0	295.16	302.00	203.05	42,393,225	16.4312	12,258,001,000				
personal-wealth-biz	azo	-2.04%	289.15	293.25	-6.01	399,254	293.33	287.00	295.16	302.00	203.05		16.27			0.00	18.144	
predictwallstreet	azo	-2.04%	289.15		-6.01	399,254												
raymond-james	azo	-2.04	289.15	293.25	-6.01	399,254	293.33	287.00	289.15	302.00	203.05		15.72				18.40	
renewable-energy-world	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
screamingmedia	azo																	
scroli	azo	-2.04%	azo 289.15	293.25	-6.01	365,249	293.33	287.00	295.16	302.00	203.05		16.01				18.06	
simple-stock-quotes	azo	-2.04%	last trade: 289.15		change: -6.010								p/e ratio: 16.27					
smartmoney	azo	(-2.04%)	289.15	$293.25	-6.01	399,254	$293.33	$287.00	$295.16	$302.00	$203.05			12,267,000	0.00%	$0.00		
stocknod	azo	-2.036%	289.15 usd	293.25	-6.010	399,254	293.33	287.00	295.16	302.00	203.05	41,560,511						
stockpickr	azo	-2.04%	$289.15 -6.01 | -2.04%	293.25	-6.01	398.95k	293.33	287.00	295.16	302.00	203.05							
stocksmart	azo	%	$293.33	274.96		43,843	294.59	293.21										
stocktwits	azo	-1.99%	289.29		-5.87													
streetinsider-com	azo	2.04%	289.15	$293.25	-6.01	399,254	$293.33	$287.00	$295.16	$302.00	$203.05		16.06				$18.00	
thecramerreport	azo		295.16	294.14	+0.22	150622	296.30	293.60										
thestree	azo	-2.04%	$289.15	293.25	-6.01	398954	293.33	287.0	295.16	-302.0	203.05	4.1560511e7		1.2257857114e10				
tickerspy	azo	-2.04%	$289.15	293.25	-6.01	399,254	293.33	287.00	295.16	302.00	203.05		16.4	12.2b	0.00%	$0.00		
tmx-quotemedia	azo	-2.04%	289.150	293.250	-6.010	399,254	293.330	287.000	295.160	302.000	203.050	41,560,511	16.40	12,017,221,756			18.00	
updown	azo	-2.04%	$289.15	$293.25	-$6.01	397,764	$293.33	$287.00	$295.16	$302.00	$203.05	41.56b	15.90	$12.25b				
wallstreetsurvivor	azo	-2.04%	289.15	293.25	-6.01	398,500	293.33	287.00		302.00	203.05		16.40	$12b			14.97	
yahoo-finance	azo	2.04%	289.15	293.25	6.01	399,254	293.33	287.00	295.16	302.00	203.05		15.94	12.02b			18.14	
ycharts-com	azo	-1.99%	289.29		-5.87					302.00	203.05		16.10	12.21b	0.00%		17.97	
zacks	azo	(-2.04%)	289.15		-6.01	vol.  399,154	293.33	287.00		302.00	203.05		16.34	12.46 b	0.00	0.00	18.06	
advfn	mpg	-7.25	3.2	3.4	-0.25	511734	3.4	3.15										
barchart	mpg	-7.25%	3.20	3.40	-0.25	790,954	3.40	3.15	3.45	4.28	1.98		0.00	$156.93 m			-5.09	
barrons	mpg	7.25%	3.20	3.40	-0.25	508,207	3.40	3.15				48.77 million		$181.46 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	-7.246%	3.200	3.400	-0.250	511,734	3.400	3.150		4.28	1.98	49.044mil		156.942mil			-2.460	
boston-com	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351						
bostonmerchant	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351						
business-insider	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351						
chron	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351						
cio-com	mpg	-7.25%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351		157m				
cnn-money	mpg	-7.25%today&rsquo;s change	3.20data as of 4:01pm et	3.40	-0.25	511,634	3.40	3.15	3.45				nm	$156.9m				
easystockalterts	mpg	-7.35%	3.20	3.40	-0.25	511734	3.40	3.15	3.45	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	-7.25%	3.2000	3.4000	-0.2500	+11.29%	3.4000	3.1500	3.4500	4.2800	1.9799	49,044,000	8.64	$169.20m				
finance-abc7-com	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,634	3.400	3.150	3.450	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,634	3.400	3.150	3.450	4.280	1.980	49,044,351						
financial-content	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,634	3.400	3.150	3.450	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	-7.2%	$3.20	3.40	-0.25	511,634	3.40	3.15	3.45	4.28	1.98	49 mil		157 mil	0.0	0.00		
finviz	mpg	-7.25%	3.20			511,634			3.45	-25.23%	61.62%	49.04m		156.93m			-6.84	
fool	mpg	-7.25%	$3.20	$3.40	-0.25	508,207	$3.40	$3.15	$3.45	$4.28	$1.98		0.00	$156.94m	9.70%	1.60		
foxbusiness	mpg		$3.20		-0.25	513,361			$3.45									
google-finance	mpg	(-7.25%)	3.20	3.40	-0.25	511,734.00	3.40	3.15		4.28	1.98	49.04m		156.94m			-6.84	
howthemarketworks	mpg	-7.246%	3.2	3.4	-0.25	508,207	3.4	3.15	3.45									
hpcwire	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351						
insidestocks	mpg	-7.25%	3.20	3.40	-0.25	508307	3.40	3.15										
investopedia	mpg	-7.25 %	$3.20	3.40	-0.25				3.45									
investorguide	mpg	-7.25%	3.20	3.40	-0.25		3.40	3.15		4.28	1.98			156.9m			-5.097	
marketintellisearch	mpg	-7.25 %	$3.20	$3.40	-0.25	548.90k	$3.40	$3.15	$3.45			49.04m	0.00	0.17b	0.0 %		-6.84	
marketwatch	mpg	-7.25%	$3.20	open: 3.40	-0.25	3,427	$3.40	$3.15	$3.45	$4.28	$1.98			$181.46m				
minyanville	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,634	3.400	3.150	3.450	4.280	1.980	49,044,351						
msn-money	mpg	-7.25%	3.20	3.40	-0.25	511,634	3.40	3.15	3.45	4.28	1.98	49.04 mil	-0.73	169.2 mil			-5.09	
nasdaq-com	mpg	7.25%	$ 3.20		0.25	511,634	$ 3.40	$ 3.15	$ 3.45	$ 4.28	$ 1.9799	49,044,000		$ 156,940,800	46.38 %	$1.600000	$ -5.09	
optimum	mpg	-7.25%	3.20 ( 4:15 pm edt)	3.40	-0.25	511,634	3.40	3.15	3.45	4.28	1.98	49.04m		156.9m			-6.61	
paidcontent	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,634	3.400	3.150	3.450	4.280	1.980	49,044,351						
pc-quote	mpg	-7.25%	3.2	3.4	-0.25	511,734	3.4	3.15	3.45	4.28	1.98	53,795,125	-0.80137	172,144,000		0.4		
personal-wealth-biz	mpg	-7.25%	3.20	3.40	-0.25	513,361	3.40	3.15	3.45	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	-7.25%	3.20		-0.25	511,734												
raymond-james	mpg	-7.25	3.20	3.40	-0.25	511,734	3.40	3.15	3.20	4.28	1.98						-6.63	
renewable-energy-world	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351						
screamingmedia	mpg																	
scroli	mpg	%	mpg			0												
smartmoney	mpg	(-7.25%)	3.20	$3.40	-0.25	511,734	$3.40	$3.15	$3.45	$4.28	$1.98			169,200	0.00%	$0.40		
stocknod	mpg	-7.246%	3.200 usd	3.400	-0.2500	511,734	3.400	3.150	3.450	4.280	1.980	49,044,351						
stockpickr	mpg	-7.25%	$3.20 -0.25 | -7.25%	3.40	-0.25	511.63k	3.40	3.15	3.45	4.28	1.98							
stocksmart	mpg	%	$2.8	2.69		40,100	2.81	2.66										
stocktwits	mpg	-7.25%	3.20		-0.25													
streetinsider-com	mpg	7.25%	3.20	$3.40	-0.25	511,634	$3.40	$3.15	$3.45	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.45	3.52	-0.06	311486	3.52	3.40										
thestree	mpg	-7.25%	$3.2	3.4	-0.25	511634	3.4	3.15	3.45	-4.28	1.98	4.9044351e7		1.72145672e8				
tickerspy	mpg	-7.25%	$3.20	3.40	-0.25	511,634	3.40	3.15	3.45	4.28	1.98		-0.8	169.2m	0.00%	$0.40		
tmx-quotemedia	mpg	-7.25%	3.200	3.400	-0.250	513,361	3.400	3.150	3.450	4.280	1.980	49,044,351		156,941,923			-5.11	
updown	mpg	-7.25%	$3.20	$3.40	-$0.25	508,207	$3.40	$3.15	$3.45	$4.28	$1.98	49.04b		$172m			-5.10	
wallstreetsurvivor	mpg	-7.25%	3.20	3.40	-0.25	508,207	3.40	3.15		4.28	1.98			$169m			-3.92	
yahoo-finance	mpg	7.25%	3.20	3.40	0.25	511,734	3.40	3.15	3.45	4.28	1.98			156.94m			-5.10	
ycharts-com	mpg	-7.25%	3.20		-0.25					4.28	1.98			156.93m	0.00%		-5.11	
zacks	mpg	(-7.25%)	3.20		-0.25	vol.  511,734	3.40	3.15		4.28	1.98			169.20 m	0.00	0.00	-.1	
advfn	exas	-2.31	8.47	8.63	-0.2	535161	8.709	8.37										
barchart	exas	-2.31%	8.47	8.63	-0.20	573,135	8.71	8.37	8.67	9.45	3.96		0.00	$442.05 m			-0.30	
barrons	exas	2.31%	8.47	8.63	-0.20	531,961	8.709	8.37				40.46 million		$480.42 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	-2.307%	8.470	8.630	-0.200	535,161	8.709	8.370		9.45	3.72	52.219mil		442.296mil			-0.300	
boston-com	exas	-2.307%	8.470 usd	8.630	-0.2000	535,161	8.709	8.370	8.670	9.449	3.580	52,219,076						
bostonmerchant	exas	-2.307%	8.470 usd	8.630	-0.2000	535,161	8.709	8.370	8.670	9.449	3.580	52,219,076						
business-insider	exas	-2.307%	8.470 usd	8.630	-0.2000	535,161	8.709	8.370	8.670	9.449	3.580	52,219,076						
chron	exas	-2.307%	8.470 usd	8.630	-0.2000	535,161	8.709	8.370	8.670	9.449	3.580	52,219,076						
cio-com	exas	-2.31%	8.470 usd	8.630	-0.2000	535,161	8.709	8.370	8.670	9.449	3.580	52,219,076		442m				
cnn-money	exas	-2.31%	8.47	8.63	-0.20	531,961	8.71	8.37	8.67				nm	$442.3m				
easystockalterts	exas	-2.32%	8.47	8.63	-0.20	532461	8.71	8.37	8.67	9.45	3.58						-0.30	
eresearch-fidelity-com	exas	-2.31%	8.4700	8.6300	-0.2000	+134.32%	8.7090	8.3700	8.6700	9.4490	3.7200	52,219,000	10.16	$452.74m				
finance-abc7-com	exas	-2.307%	8.470 usd	8.630	-0.2000	531,961	8.709	8.370	8.670	9.449	3.580	52,219,076						
finance-abc7chicago-com	exas	-2.307%	8.470 usd	8.630	-0.2000	531,961	8.709	8.370	8.670	9.449	3.580	52,219,076						
financial-content	exas	-2.307%	8.470 usd	8.630	-0.2000	531,961	8.709	8.370	8.670	9.449	3.580	52,219,076						
finapps-forbes-com	exas	-2.3%	$8.47	8.63	-0.20	531,961	8.71	8.37	8.67	9.44	3.72	52 mil		442 mil	0.0	0.00	-0.30	
finviz	exas	-2.31%	8.47			531,961			8.67	-10.37%	127.69%	52.22m		442.30m			-0.31	
fool	exas	-2.31%	$8.47	$8.63	-0.20	531,961	$8.71	$8.37	$8.67	$9.45	$3.72		0.00	$442.30m				
foxbusiness	exas		$8.47		-0.20	536,893			$8.67									
google-finance	exas	(-2.31%)	8.47	8.63	-0.20	531,961.00	8.71	8.37		9.45	3.72	52.22m		442.30m			-0.31	
howthemarketworks	exas	-2.307%	8.47	8.63	-0.2	516,272	8.709	8.37	8.67									
hpcwire	exas	-2.307%	8.470 usd	8.630	-0.2000	535,161	8.709	8.370	8.670	9.449	3.580	52,219,076						
insidestocks	exas	-2.31%	8.47	8.63	-0.20	535161	8.71	8.37										
investopedia	exas	-2.31 %	$8.47	8.63	-0.20				8.67									
investorguide	exas	-2.31%	8.47	8.61	-0.20		8.709	8.37		9.45	3.72			442.3m			-0.31	
marketintellisearch	exas	-2.31 %	$8.47	$8.61	-0.20	504.00k	$8.71	$8.37	$8.67			52.22m	0.00	0.45b	0.0 %		-0.31	
marketwatch	exas	-2.31%	$8.47	open: 8.63	-0.20	25,477	$8.71	$8.37	$8.67	$9.45	$4.01			$480.42m				
minyanville	exas	-2.307%	8.470 usd	8.630	-0.2000	531,961	8.709	8.370	8.670	9.449	3.580	52,219,076						
msn-money	exas	-2.31%	8.47	8.63	-0.20	531,961	8.71	8.37	8.67	9.45	3.72	52.22 mil	-27.32	452.74 mil			-0.31	
nasdaq-com	exas	2.31%	$ 8.47	$ 8.63	0.20	531,961	$ 8.709	$ 8.37	$ 8.67	$ 9.449	$ 3.72	52,219,000		$ 442,294,930			$ -0.30	
optimum	exas	-2.31%	8.47 ( 4:30 pm edt)	8.63	-0.20	531,961	8.71	8.37	8.67	9.45	3.58	52.22m		442.3m			-0.30	
paidcontent	exas	-2.307%	8.470 usd	8.630	-0.2000	531,961	8.709	8.370	8.670	9.449	3.580	52,219,076						
pc-quote	exas	-2.31%	8.47	8.63	-0.20	535,161	8.709	8.37	8.67	9.45	3.58	54,870,024	-28.70968	464,749,000				
personal-wealth-biz	exas	-2.31%	8.47	8.61	-0.20	536,893	8.709	8.37	8.67	9.45	3.72					0.00	-0.31	
predictwallstreet	exas	-2.31%	8.47		-0.20	531,961												
raymond-james	exas	-2.31	8.47	8.63	-0.20	531,961	8.71	8.37	8.47	9.45	3.72						-0.30	
renewable-energy-world	exas	-2.307%	8.470 usd	8.630	-0.2000	531,961	8.709	8.370	8.670	9.449	3.580	52,219,076						
screamingmedia	exas																	
scroli	exas	%	exas			0												
simple-stock-quotes	exas	-2.31%	last trade: 8.47		change: -0.200													
smartmoney	exas	(-2.31%)	8.47	$8.63	-0.20	531,961	$8.71	$8.37	$8.67	$9.45	$3.72			452,700	0.00%	$0.00		
stocknod	exas	-2.307%	8.470 usd	8.630	-0.2000	531,961	8.709	8.370	8.670	9.449	3.580	52,219,076						
stockpickr	exas	-2.31%	$8.47 -0.20 | -2.31%	8.63	-0.20	531.96k	8.71	8.37	8.67	9.45	3.72							
stocksmart	exas	%	$7.4	6.12		49,638	7.51	7.36										
stocktwits	exas	-2.31%	8.47		-0.20													
streetinsider-com	exas	2.31%	8.47	$8.63	-0.2	531,961	$8.71	$8.37	$8.67	$9.45	$3.58						$-0.30	
thecramerreport	exas		8.67	8.92	-0.23	616110	8.94	8.50										
thestree	exas	-2.31%	$8.47	8.63	-0.2	531961	8.71	8.37	8.67	-9.45	3.72	5.2219076e7		4.64749776e8				
tickerspy	exas	-2.31%	$8.47	8.63	-0.20	531,961	8.71	8.37	8.67	9.45	3.72		-28.0	452.5m	0.00%	$0.00		
tmx-quotemedia	exas	-2.31%	8.470	8.630	-0.200	536,893	8.709	8.370	8.670	9.449	3.720	52,219,076		442,295,574			-0.30	
updown	exas	-2.31%	$8.47	$8.63	-$0.20	501,946	$8.71	$8.37	$8.67	$9.45	$3.72	52.21b		$465m			-0.31	
wallstreetsurvivor	exas	-2.31%	8.47	8.63	-0.20	516,272	8.71	8.37		9.45	4.01			$453m			-0.29	
yahoo-finance	exas	2.31%	8.47	8.61	0.20	531,961	8.71	8.37	8.67	9.45	3.72			442.29m			-0.31	
ycharts-com	exas	-2.31%	8.47		-0.20					9.35	3.58			442.05m	0.00%		-0.31	
zacks	exas	(-2.31%)	8.47		-0.20	vol.  532,461	8.71	8.37		9.45	3.58			452.74 m	0.00	0.00	-.3	
advfn	swm	-2.88	56.66	58.16	-1.68	129439	58.18	56.64										
barchart	swm	-2.88%	56.66	58.16	-1.68	129,439	58.18	56.64	58.34	68.78	42.15		13.53	$993.82 m	1.07%	$0.60	+3.42	
barrons	swm	2.88%	56.66	58.16	-1.68	127,846	58.18	56.64				18.05 million		$987.21 million	1.06%	$0.15		
bloomberg	swm	-2.880%	56.660	58.160	-1.680	129,439	58.180	56.640		69.33	42.62	17.541mil	13.772	993.865mil	1.055	0.150 regular cash	4.114	
boston-com	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
bostonmerchant	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
business-insider	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
chron	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
cio-com	swm	-2.88%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852	15.52	994m	1.1	0.6		
cnn-money	swm	-2.88%	56.66	58.16	-1.68	129,439	58.18	56.64	58.34				15.5	$993.9m	1.06%			
easystockalterts	swm	-2.89%	56.66	58.16	-1.68	129439	58.18	56.64	58.34	69.33	42.62		15.52				3.65	
eresearch-fidelity-com	swm	-2.88%	56.6600	58.1600	-1.6800	+8.02%	58.1800	56.6400	58.3400	69.3300	42.6200	17,541,000	9.39	$1.02b	$0.150000	06/23/11		
finance-abc7-com	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
financial-content	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
finapps-forbes-com	swm	-2.9%	$56.66	58.16	-1.68	129,439	58.18	56.64	58.34	69.33	42.62	18 mil	16.6	994 mil	1.1	0.60	3.42	
finviz	swm	-2.88%	56.66			129,439			58.34	-17.62%	34.43%	17.54m	15.56	1.02b		0.60	3.75	
fool	swm	-2.88%	$56.66	$58.16	-1.68	127,846	$58.18	$56.64	$58.34	$69.33	$42.62		17.30	$993.86m	0.80%	0.60		
foxbusiness	swm		$56.66		-1.68	130,621			$58.34									
google-finance	swm	(-2.88%)	56.66	58.16	-1.68	129,439.00	58.18	56.64		69.33	42.62	17.54m	15.10	993.86m	1.06	0.15	3.75	
howthemarketworks	swm	-2.88%	56.66	58.16	-1.68	127,846	58.18	56.64	58.34									
hpcwire	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
insidestocks	swm	-2.88%	56.66	58.16	-1.68	127846	58.18	56.64					price earnings ratio: 13.72					
investopedia	swm	-2.88 %	$56.66	58.16	-1.68				58.34									
investorguide	swm	-2.88%	56.66	58.16	-1.68		58.18	56.64		69.33	42.62		17.14	993.8m			3.403	
marketintellisearch	swm	-2.88 %	$56.66	$58.16	-1.68	126.50k	$58.18	$56.64	$58.34			17.54m	15.56	1.02b	1.03 %		3.75	
marketwatch	swm	-2.88%	$56.66	open: 58.16	-1.68	2,493	$58.18	$56.64	$58.34	$69.33	$42.62		14.96	$987.21m	1.06%	0.15	3.79	
minyanville	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
msn-money	swm	-2.88%	56.66	58.16	-1.68	129,439	58.18	56.64	58.34	69.33	42.62	17.54 mil	15.31	1.02 bil	1.03%	0.60	3.46	
nasdaq-com	swm	2.88%	$ 56.66		1.68	129,439	$ 58.18	$ 56.64	$ 58.34	$ 69.33	$ 42.62	17,541,000	16.57	$ 993,873,060	1.03 %	$0.600000	$ 3.42	
optimum	swm	-2.88%	56.66 ( 4:15 pm edt)	58.16	-1.68	129,439	58.18	56.64	58.34	69.33	42.62	17.54m	15.5	993.9m	1.06	0.60	3.65	
paidcontent	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
pc-quote	swm	-2.88%	56.66	58.16	-1.68	129,439	58.18	56.64	58.34	69.33	42.62	17,339,771	15.13784	982,471,000		0.15		
personal-wealth-biz	swm	-2.88%	56.66	58.16	-1.68	130,621	58.18	56.64	58.34	69.33	42.62		17.14		1.03	0.60	3.403	
predictwallstreet	swm	-2.88%	56.66		-1.68	129,439												
raymond-james	swm	-2.88	56.66	58.16	-1.68	129,439	58.18	56.64	56.66	69.33	42.62		15.07				3.76	
renewable-energy-world	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
screamingmedia	swm																	
scroli	swm	%	swm			0												
simple-stock-quotes	swm	-2.88%	last trade: 56.66		change: -1.680								p/e ratio: 17.14					
smartmoney	swm	(-2.88%)	56.66	$58.16	-1.68	129,439	$58.18	$56.64	$58.34	$69.33	$42.62			1,023,300	1.03%	$0.15		
stocknod	swm	-2.880%	56.66 usd	58.16	-1.680	129,439	58.18	56.64	58.34	69.33	42.62	17,540,852						
stockpickr	swm	-2.88%	$56.66 -1.68 | -2.88%	58.16	-1.68	129.44k	58.18	56.64	58.34	69.33	42.62							
stocksmart	swm	%	$51.37	63.11		11,689	52.28	51.34										
stocktwits	swm	-2.86%	56.67		-1.67													
streetinsider-com	swm	2.88%	56.66	$58.16	-1.68	129,439	$58.18	$56.64	$58.34	$69.33	$42.62		15.52				$3.65	
thecramerreport	swm		58.34	56.31	+2.33	155142	58.43	56.16										
thestree	swm	-2.88%	$56.66	58.16	-1.68	129439	58.18	56.64	58.34	-69.33	42.62	1.7540852e7		9.82463121e8				
tickerspy	swm	-2.88%	$56.66	58.16	-1.68	129,439	58.18	56.64	58.34	69.33	42.62		15.8	1.0b	1.03%	$0.15		
tmx-quotemedia	swm	-2.88%	56.660	58.160	-1.680	130,621	58.180	56.640	58.340	69.330	42.620	17,540,852	18.00	993,864,674	1.028	0.150 usd	3.24	
updown	swm	-2.88%	$56.66	$58.16	-$1.68	126,946	$58.18	$56.64	$58.34	$69.33	$42.62	17.54b	15.67	$982m			3.58	
wallstreetsurvivor	swm	-2.88%	56.66	58.16	-1.68	127,846	58.18	56.64		69.33	42.62		18.00	$1b	1.00%	0.60 -	3.53	
yahoo-finance	swm	2.88%	56.66	58.16	1.68	129,439	58.18	56.64	58.34	69.33	42.62		16.65	993.82m	1.10%	0.60	3.40	
ycharts-com	swm	-2.86%	56.67		-1.67					69.33	42.62		16.57	993.99m	1.13%		3.42	
zacks	swm	(-2.88%)	56.66		-1.68	vol.  129,439	58.18	56.64		69.33	42.62		14.09	1.02 b	1.03	0.60	4.14	
advfn	hpy	-0.72	19.35	19.35	-0.14	329542	19.4	18.84										
barchart	hpy	-0.72%	19.35	19.35	-0.14	329,542	19.40	18.84	19.49	22.02	13.42		24.77	$744.78 m	0.8%	$0.16	+0.72	
barrons	hpy	0.72%	19.35	19.35	-0.14	325,884	19.40	18.84				39.31 million		$778.97 million	0.83%	$0.04		
bloomberg	hpy	-0.718%	19.350	19.350	-0.140	329,542	19.400	18.840		22.06	13.48	38.544mil	16.125	745.819mil	0.517	0.040 regular cash	1.200	
boston-com	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
bostonmerchant	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
business-insider	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
chron	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
cio-com	hpy	-0.72%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605	26.88	746m	0.8	0.16		
cnn-money	hpy	-0.72%	19.35	19.29	-0.14	329,742	19.40	18.84	19.49				26.9	$745.8m	0.83%			
easystockalterts	hpy	-0.72%	19.35	19.35	-0.14	329542	19.40	18.84	19.49	22.06	13.48		26.88				0.72	
eresearch-fidelity-com	hpy	-0.72%	19.3500	19.3500	-0.1400	+20.76%	19.4000	18.8400	19.4900	22.0600	13.4800	38,544,000	5.48	$751.22m	$0.040000	06/15/11		
finance-abc7-com	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
financial-content	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	-0.7%	$19.35	19.35	-0.14	329,542	19.40	18.84	19.49	22.06	13.48	39 mil	26.9	746 mil	0.8	0.16	0.72	
finviz	hpy	-0.72%	19.35			329,242			19.49	-12.08%	44.27%	38.54m	27.25	745.75m		0.16	0.71	
fool	hpy	-0.72%	$19.35	$19.35	-0.14	329,242	$19.40	$18.84	$19.49	$22.06	$13.48		27.90	$745.82m	0.30%	0.16		
foxbusiness	hpy		$19.35		-0.14	330,821			$19.49									
google-finance	hpy	(-0.72%)	19.35	19.35	-0.14	329,542.00	19.40	18.84		22.06	13.48	38.54m	27.18	745.82m	0.83	0.04	0.71	
howthemarketworks	hpy	-0.718%	19.35	19.35	-0.14	325,884	19.4	18.84	19.49									
hpcwire	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
insidestocks	hpy	-0.72%	19.35	19.35	-0.14	325884	19.40	18.84					price earnings ratio: 23.89					
investopedia	hpy	-0.72 %	$19.35	19.35	-0.14				19.49									
investorguide	hpy	-0.72%	19.35	19.35	-0.14		19.40	18.84		22.06	13.48		26.99	745.8m			0.722	
marketintellisearch	hpy	-0.72 %	$19.35	$19.35	-0.14	322.90k	$19.40	$18.84	$19.49			38.54m	27.45	0.75b	0.82 %		0.71	
marketwatch	hpy	-0.72%	$19.35	open: 19.35	-0.14	5,015	$19.40	$18.84	$19.49	$22.06	$13.48		27.34	$778.97m	0.83%	0.04	0.71	
minyanville	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
msn-money	hpy	-0.72%	19.35	19.35	-0.14	329,542	19.40	18.84	19.49	22.06	13.48	38.54 mil	26.88	751.21 mil	0.82%	0.16	0.71	
nasdaq-com	hpy	0.72%	$ 19.35		0.14	329,542	$ 19.40	$ 18.84	$ 19.49	$ 22.06	$ 13.48	38,544,000	26.88	$ 745,826,400	0.82 %	$0.160000	$ 0.72	
optimum	hpy	-0.72%	19.35 ( 4:15 pm edt)	19.35	-0.14	329,542	19.40	18.84	19.49	22.06	13.48	38.54m	26.9	745.8m	0.83	0.16	0.72	
paidcontent	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
pc-quote	hpy	-0.72%	19.35	19.35	-0.14	329,542	19.4	18.84	19.49	22.06	13.48	39,958,274	27.86111	773,193,000		0.04		
personal-wealth-biz	hpy	-0.72%	19.35	19.35	-0.14	330,821	19.40	18.84	19.49	22.06	13.48		26.99		0.51	0.10	0.722	
predictwallstreet	hpy	-0.72%	19.35		-0.14	329,542												
raymond-james	hpy	-0.72	19.35	19.35	-0.14	329,542	19.40	18.84	19.35	22.06	13.48		26.51				0.73	
renewable-energy-world	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
screamingmedia	hpy																	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-0.72%	last trade: 19.35		change: -0.140								p/e ratio: 26.99					
smartmoney	hpy	(-0.72%)	19.35	$19.35	-0.14	329,542	$19.40	$18.84	$19.49	$22.06	$13.48			751,200	0.82%	$0.04		
stocknod	hpy	-0.7183%	19.35 usd	19.35	-0.1400	329,542	19.40	18.84	19.49	22.06	13.48	38,543,605						
stockpickr	hpy	-0.72%	$19.35 -0.14 | -0.72%	19.35	-0.14	329.24k	19.40	18.84	19.49	22.06	13.48							
stocksmart	hpy	%	$18.75	15.56		20,941	19	18.73										
stocktwits	hpy	-0.67%	19.36		-0.13													
streetinsider-com	hpy	0.72%	19.35	$19.35	-0.14	329,542	$19.40	$18.84	$19.49	$22.06	$13.48		26.88				$0.72	
thecramerreport	hpy		19.49	20.04	-0.57	172756	20.04	19.42										
thestree	hpy	-0.72%	$19.35	19.35	-0.14	329242	19.4	18.84	19.49	-22.06	13.48	3.8543605e7		7.73184716e8				
tickerspy	hpy	-0.72%	$19.35	19.35	-0.14	329,542	19.40	18.84	19.49	22.06	13.48		27.1	750.3m	0.82%	$0.04		
tmx-quotemedia	hpy	-0.72%	19.350	19.350	-0.140	330,821	19.400	18.840	19.490	22.060	13.480	38,543,605	27.10	745,818,757	0.827	0.040 usd	0.72	
updown	hpy	-0.72%	$19.35	$19.35	-$0.14	325,706	$19.40	$18.84	$19.49	$22.06	$13.48	38.54b	27.25	$773m			0.74	
wallstreetsurvivor	hpy	-0.72%	19.35	19.35	-0.14	325,884	19.40	18.84		22.06	13.48		27.10	$751m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	0.72%	19.35	19.35	0.14	329,542	19.40	18.84	19.49	22.06	13.48		26.80	745.81m	0.80%	0.16	0.72	
ycharts-com	hpy	-0.67%	19.36		-0.13					22.06	13.48		26.89	745.17m	0.81%		0.72	
zacks	hpy	(-0.72%)	19.35		-0.14	vol.  329,542	19.40	18.84		22.06	13.48		24.06	751.22 m	0.82	0.16	.81	
advfn	swk	-3.69	65.28	67.27	-2.5	1946246	67.52	65.23										
barchart	swk	-3.69%	65.28	67.27	-2.50	1,946,246	67.52	65.23	67.78	77.76	51.13		16.10	$10.93 b	2.38%	$1.64	+2.74	
barrons	swk	3.69%	65.28	67.27	-2.50	1.939m	67.52	65.23				150.17 million		$9.80 billion	2.51%	$0.41		
bloomberg	swk	-3.688%	65.280	67.270	-2.500	1,946,246	67.520	65.230		78.19	52.32	168.359mil	14.253	10,990.510mil	2.297	0.410 regular cash	4.580	
boston-com	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
bostonmerchant	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
business-insider	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
chron	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
cio-com	swk	-3.69%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732	17.69	11b	2.3	1.64		
cnn-money	swk	-3.69%	65.28	67.27	-2.50	1,942,246	67.52	65.23	67.78				17.7	$11.0b	2.51%			
easystockalterts	swk	-3.72%	65.28	67.27	-2.50	1946246	67.52	65.23	67.78	78.19	52.32		23.07				2.83	
eresearch-fidelity-com	swk	-3.69%	65.2800	67.2700	-2.5000	+16.22%	67.5200	65.2300	67.7800	78.1900	52.3200	168,113,000	2.46	$11.39b	$0.410000	09/20/11		
finance-abc7-com	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
finance-abc7chicago-com	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
financial-content	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
finapps-forbes-com	swk	-3.7%	$65.28	67.27	-2.50	1,946,246	67.52	65.23	67.78	78.19	52.32	168 mil	18.1	11 bil	2.5	1.64	3.60	
finviz	swk	-3.69%	65.28			1,944,546			67.78	-16.04%	27.70%	168.11m	18.13	10.97b		1.64	3.60	
fool	swk	-3.69%	$65.28	$67.27	-2.50	1,939,131	$67.52	$65.23	$67.78	$78.19	$52.32		18.70	$10.97b	2.30%	1.64		
foxbusiness	swk		$65.28		-2.50	2,222,009			$67.78									
google-finance	swk	(-3.69%)	65.28	67.27	-2.50	1.95m	67.52	65.23		78.19	52.32	168.11m	18.11	10.97b	2.51	0.41	3.60	
howthemarketworks	swk	-3.688%	65.28	67.27	-2.5	1,939,131	67.52	65.23	67.78									
hpcwire	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
insidestocks	swk	-3.69%	65.28	67.27	-2.50	2214894	67.52	65.23					price earnings ratio: 15.25					
investopedia	swk	-3.69 %	$65.28	67.27	-2.50				67.78									
investorguide	swk	-3.69%	65.28	67.27	-2.50		67.52	65.23		78.19	52.32		24.57	10.974b			2.759	
marketintellisearch	swk	-3.69 %	$65.28	$67.27	-2.50	1899.80k	$67.52	$65.23	$67.78			168.11m	18.83	11.39b	2.42 %		3.60	
marketwatch	swk	-3.69%	$65.30	open: 67.27	-2.50	25,038	$67.52	$65.23	$67.78	$78.19	$52.32		18.31	$9.80b	2.51%	0.41	3.56	
minyanville	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
msn-money	swk	-3.69%	65.28	67.27	-2.50	1.95 mil	67.52	65.23	67.78	78.19	52.32	168.11 mil	36.88	11.39 bil	2.42%	1.64	3.60	
nasdaq-com	swk	3.69%	$ 65.28		2.50	1,946,246	$ 67.52	$ 65.23	$ 67.78	$ 78.19	$ 52.32	168,113,000	18.13	$ 10,974,416,640	2.42 %	$1.640000	$ 3.60	
optimum	swk	-3.69%	65.28 ( 4:15 pm edt)	67.27	-2.50	1,946,246	67.52	65.23	67.78	78.19	52.32	168.11m	17.7	11.0b	2.51	1.64	3.69	
paidcontent	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
pc-quote	swk	-3.69%	65.28	67.27	-2.50	1,946,246	67.52	65.23	67.78	78.19	52.32	177,435,432	38.92655	11,582,985,000		0.41		
personal-wealth-biz	swk	-3.69%	65.28	67.27	-2.50	2,222,009	67.52	65.23	67.78	78.19	52.32		24.57		2.21	1.50	2.759	
predictwallstreet	swk	-3.69%	65.28		-2.50	1,946,246												
raymond-james	swk	-3.69	65.28	67.27	-2.50	1,946,246	67.52	65.23	65.28	78.19	52.32		17.69				3.69	
renewable-energy-world	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
screamingmedia	swk																	
scroli	swk	-3.69%	swk 65.28	67.27	-2.50	1,686,310	67.52	65.24	67.78	78.19	52.32		18.11				3.60	
simple-stock-quotes	swk	-3.69%	last trade: 65.28		change: -2.500								p/e ratio: 24.57					
smartmoney	swk	(-3.69%)	65.28	$67.27	-2.50	1,946,246	$67.52	$65.23	$67.78	$78.19	$52.32			11,394,700	2.42%	$0.41		
stocknod	swk	-3.688%	65.28 usd	67.27	-2.500	1,946,246	67.52	65.23	67.78	78.19	52.32	168,112,732						
stockpickr	swk	-3.69%	$65.28 -2.50 | -3.69%	67.32	-2.50	1.94m	67.52	65.23	67.78	78.19	52.32							
stocksmart	swk	%	$70.45	67.06		255,307	73.79	70.26										
stocktwits	swk	-3.64%	65.31		-2.47													
streetinsider-com	swk	3.69%	65.28	$67.27	-2.5	1,946,246	$67.52	$65.23	$67.78	$78.19	$52.32		23.07				$2.83	
thecramerreport	swk		67.78	68.65	-1.12	1538822	68.92	67.63										
thestree	swk	-3.69%	$65.28	67.32	-2.5	1944546	67.52	65.23	67.78	-78.19	52.32	1.68112732e8		1.1582967235e10				
tickerspy	swk	-3.69%	$65.28	67.27	-2.50	1,946,246	67.52	65.23	67.78	78.19	52.32		38.3	11.9b	2.42%	$0.41		
tmx-quotemedia	swk	-3.69%	65.280	67.270	-2.500	2,222,009	67.520	65.230	67.780	78.190	52.320	168,112,732	18.40	10,974,399,145	2.512	0.410 usd	3.69	
updown	swk	-3.69%	$65.28	$67.27	-$2.50	1,920,487	$67.52	$65.23	$67.78	$78.19	$52.32	168.11b	24.37	$11.58b			2.83	
wallstreetsurvivor	swk	-3.69%	65.28	67.27	-2.50	1,939,131	67.52	65.23		78.19	52.32		18.40	$11b	2.40%	1.34 -	1.32	
yahoo-finance	swk	3.69%	65.28	67.27	2.50	1,946,246	67.52	65.23	67.78	78.19	52.32		23.66	10.97b	2.40%	1.64	2.76	
ycharts-com	swk	-3.64%	65.31		-2.47					78.19	52.32		15.51	10.98b	2.49%		4.21	
zacks	swk	(-3.69%)	65.28		-2.50	vol.  1,946,246	67.52	65.23		78.19	52.32		15.84	11.39 b	2.42	1.64	4.28	
advfn	mpr	-6.66	10.23	10.86	-0.73	59233	10.87	10.05										
barchart	mpr	-6.66%	10.23	10.86	-0.73	59,233	10.87	10.05	10.96	12.36	8.70		25.58	$149.97 m	2.4%	$0.26	+0.43	
barrons	mpr	6.66%	10.23	10.86	-0.73	58,213	10.87	10.05				14.76 million		$162.14 million	2.58%	$0.07		
bloomberg	mpr	-6.661%	10.230	10.860	-0.730	59,233	10.870	10.050		12.50	8.91	14.660mil	23.791	149.967mil	2.520	0.066 regular cash	0.430	
boston-com	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
bostonmerchant	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
business-insider	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
chron	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
cio-com	mpr	-6.66%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545	23.79	150m	2.4	0.26		
cnn-money	mpr	-6.66%today&rsquo;s change	10.23data as of 4:02pm et	10.86	-0.73	58,213	10.87	10.05	10.96				23.8	$150.0m	2.58%			
easystockalterts	mpr	-6.72%	10.23	10.86	-0.73	59233	10.87	10.05	10.96	12.50	8.91		23.79				0.43	
eresearch-fidelity-com	mpr	-6.66%	10.2300	10.8600	-0.7300	+3.20%	10.8700	10.0500	10.9600	12.5000	8.9100	14,660,000	15.45	$160.67m	$0.066000	09/15/11		
finance-abc7-com	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
financial-content	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	-6.7%	$10.23	10.86	-0.73	59,233	10.87	10.05	10.96	12.50	8.91	15 mil	23.8	150 mil	2.6	0.26	0.43	
finviz	mpr	-6.66%	10.23			59,233			10.96	-17.17%	17.67%	14.66m	26.10	160.67m		0.26	0.42	
fool	mpr	-6.66%	$10.23	$10.86	-0.73	58,213	$10.87	$10.05	$10.96	$12.50	$8.91		25.60	$149.97m	2.60%	0.26		
foxbusiness	mpr		$10.23		-0.73	59,719			$10.96									
google-finance	mpr	(-6.66%)	10.23	10.86	-0.73	59,233.00	10.87	10.05		12.50	8.91	14.66m	24.57	149.97m	2.58	0.07	0.42	
howthemarketworks	mpr	-6.661%	10.23	10.86	-0.73	58,213	10.87	10.05	10.96									
hpcwire	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
insidestocks	mpr	-6.66%	10.23	10.86	-0.73	58213	10.87	10.05					price earnings ratio: 23.79					
investopedia	mpr	-6.66 %	$10.23	10.86	-0.73				10.96									
investorguide	mpr	-6.66%	10.23	10.86	-0.73		10.87	10.05		12.50	8.91		26.10	150.0m			0.42	
marketintellisearch	mpr	-6.66 %	$10.23	$10.86	-0.73	41.50k	$10.87	$10.05	$10.96			14.66m	26.10	0.16b	2.41 %		0.42	
marketwatch	mpr	-6.66%	$10.23	open: 10.86	-0.73	1,020	$10.87	$10.05	$10.96	$12.50	$8.91		24.73	$162.14m	2.58%	0.07	0.41	
minyanville	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
msn-money	mpr	-6.66%	10.23	10.86	-0.73	59,233	10.87	10.05	10.96	12.50	8.91	14.66 mil	24.36	160.67 mil	2.41%	0.26	0.42	
nasdaq-com	mpr	6.66%	$ 10.23		0.73	59,233	$ 10.87	$ 10.05	$ 10.96	$ 12.50	$ 8.91	14,660,000	23.79	$ 149,971,800	2.41 %	$0.264000	$ 0.43	
optimum	mpr	-6.66%	10.23 ( 4:15 pm edt)	10.86	-0.73	59,233	10.87	10.05	10.96	12.50	8.91	14.66m	23.8	150.0m	2.58	0.26	0.43	
paidcontent	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
pc-quote	mpr	-6.66%	10.23	10.86	-0.73	59,233	10.87	10.05	10.96	12.50	8.91	15,763,441	26.19048	161,260,000		0.066		
personal-wealth-biz	mpr	-6.66%	10.23	10.86	-0.73	59,719	10.87	10.05	10.96	12.50	8.91		26.10		2.35	0.258	0.42	
predictwallstreet	mpr	-6.66%	10.23		-0.73	59,233												
raymond-james	mpr	-6.66	10.23	10.86	-0.73	59,233	10.87	10.05	10.23	12.50	8.91		23.79				0.43	
renewable-energy-world	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
screamingmedia	mpr																	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-6.66%	last trade: 10.23		change: -0.730								p/e ratio: 26.1					
smartmoney	mpr	(-6.66%)	10.23	$10.86	-0.73	59,233	$10.87	$10.05	$10.96	$12.50	$8.91			160,700	2.37%	$0.07		
stocknod	mpr	-6.661%	10.23 usd	10.86	-0.7300	59,233	10.87	10.05	10.96	12.50	8.910	14,659,545						
stockpickr	mpr	-6.66%	$10.23 -0.73 | -6.66%	10.86	-0.73	59.23k	10.87	10.05	10.96	12.50	8.91							
stocksmart	mpr	%	$10.84	11.82		2,428	11.33	10.84										
stocktwits	mpr	-6.75%	10.22		-0.74													
streetinsider-com	mpr	6.66%	10.23	$10.86	-0.73	59,233	$10.87	$10.05	$10.96	$12.50	$8.91		23.79				$0.43	
thecramerreport	mpr		10.96	10.97	-0.04	24515	11.03	10.80										
thestree	mpr	-6.66%	$10.23	10.86	-0.73	59233	10.87	10.05	10.96	-12.5	8.91	1.4659545e7		1.61254995e8				
tickerspy	mpr	-6.66%	$10.23	10.86	-0.73	59,233	10.87	10.05	10.96	12.50	8.91		26.1	160.6m	2.41%	$0.07		
tmx-quotemedia	mpr	-6.66%	10.230	10.860	-0.730	59,719	10.870	10.050	10.960	12.500	8.910	14,659,545	25.50	149,967,145	2.409	0.066 usd	0.43	
updown	mpr	-6.66%	$10.23	$10.86	-$0.73	57,813	$10.87	$10.05	$10.96	$12.50	$8.91	14.66b	26.22	$161m				
wallstreetsurvivor	mpr	-6.66%	10.23	10.86	-0.73	58,213	10.87	10.05		12.50	8.91		25.50	$161m	2.40%	0.25 -	0.42	
yahoo-finance	mpr	6.66%	10.23	10.86	0.73	59,233	10.87	10.05	10.96	12.50	8.91		24.36	149.96m	2.30%	0.26	0.42	
ycharts-com	mpr	-6.75%	10.22		-0.74					12.50	8.91		24.33	149.83m	2.57%		0.42	
zacks	mpr	(-6.66%)	10.23		-0.73	vol.  59,233	10.87	10.05		12.50	8.91		25.49	160.67 m	2.41	0.26	.43	
advfn	vrsn	-3.17	32.71	33.55	-1.07	1963255	33.6793	32.62										
barchart	vrsn	-3.17%	32.71	33.55	-1.07	3,280,741	33.68	32.62	33.78	37.73	23.61		35.46	$5.67 b			+4.68	
barrons	vrsn	3.17%	32.71	33.55	-1.07	1.963m	33.679	32.62				178.96 million		$5.69 billion		$2.75		
bloomberg	vrsn	-3.168%	32.710	33.550	-1.070	1,963,255	33.679	32.620		37.73	23.61	174.000mil	59.473	5,691.540mil	17.568	2.750 special cash	0.550	
boston-com	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
bostonmerchant	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
business-insider	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
chron	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
cio-com	vrsn	-3.17%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815	68.15	6b				
cnn-money	vrsn	-3.17%today&rsquo;s change	32.71data as of 4:00pm et	33.55	-1.07	1,961,405	33.68	32.62	33.78				68.1	$5.5b				
easystockalterts	vrsn	-3.19%	32.71	33.55	-1.07	1959327	33.68	32.62	33.78	37.73	27.80		68.15				0.48	
eresearch-fidelity-com	vrsn	-3.17%	32.7100	33.5500	-1.0700	+16.68%	33.6793	32.6200	33.7800	37.7300	27.8000	168,472,000	3.52	$5.69b				
finance-abc7-com	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
finance-abc7chicago-com	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
financial-content	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
finapps-forbes-com	vrsn	-3.2%	$32.71	33.55	-1.07	1,963,255	33.68	32.62	33.78	37.73	27.80	168 mil	7.0	6 bil	0.0	0.00	4.68	
finviz	vrsn	-3.17%	32.71			1,963,155			33.78	-13.31%	27.35%	168.47m	73.43	5.69b			0.46	
fool	vrsn	-3.26%	$32.68	$33.55	-1.10	1,694,683	$33.68	$32.62	$33.78	$37.73	$27.80		7.10	$5.51b				
foxbusiness	vrsn		$32.71		-1.07	1,978,228			$33.78									
google-finance	vrsn	(-3.17%)	32.71	33.55	-1.07	1.96m	33.68	32.62		37.73	27.80	168.47m	71.44	5.51b	null	null	0.46	
howthemarketworks	vrsn	-3.168%	32.71	33.55	-1.07	1,959,327	33.6793	32.62	33.78									
hpcwire	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
insidestocks	vrsn	-3.17%	32.71	33.55	-1.07	3222646	33.68	32.62					price earnings ratio: 28.69					
investopedia	vrsn	-3.14 %	$32.72	33.55	-1.06				33.78									
investorguide	vrsn	-3.17%	32.71	33.61	-1.07		33.6793	32.62		37.73	27.80		7.21	5.511b			4.686	
marketintellisearch	vrsn	-3.11 %	$32.73	$33.55	-1.05	1943.00k	$33.68	$32.62	$33.78			168.47m	73.43	5.69b	0.0 %		0.46	
marketwatch	vrsn	-3.17%	$32.70	open: 33.55	-1.07	16,360	$33.68	$32.62	$33.78	$37.73	$27.80		69.89	$5.69b		2.75	0.47	
minyanville	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
msn-money	vrsn	-3.17%	32.71	33.55	-1.07	1.96 mil	33.68	32.62	33.78	37.73	27.80	168.47 mil	68.15	5.69 bil			4.68	
nasdaq-com	vrsn	3.17%	$ 32.71	$ 33.55	1.07	1,963,255	$ 33.6793	$ 32.62	$ 33.78	$ 37.73	$ 27.80	168,472,000	6.99	$ 5,510,719,120			$ 4.68	
optimum	vrsn	-3.17%	32.71 ( 4:00 pm edt)	33.55	-1.07	1,959,327	33.68	32.62	33.78	37.73	27.80	168.47m	68.1	5.5b			0.48	
paidcontent	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
pc-quote	vrsn	-3.17%	32.71	33.55	-1.07	1,978,228	33.6793	32.62	33.78	37.73	27.80	173,519,474	70.1875	5,675,822,000		2.75		
personal-wealth-biz	vrsn	-3.17%	32.71	33.61	-1.07	1,978,128	33.6793	32.62	33.78	37.73	27.80		7.21		8.14	2.75	4.686	
predictwallstreet	vrsn	-3.17%	32.71		-1.07	1,963,255												
raymond-james	vrsn	-3.17	32.71	33.55	-1.07	1,963,255	33.68	32.62	32.71	37.73	27.80		68.15				0.48	
renewable-energy-world	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
screamingmedia	vrsn																	
scroli	vrsn	-3.17%	vrsn 32.71	33.55	-1.07	1,621,608	33.68	32.62	33.78	37.73	27.80		71.44				0.46	
simple-stock-quotes	vrsn	-3.17%	last trade: 32.71		change: -1.070								p/e ratio: 7.21					
smartmoney	vrsn	(-3.17%)	32.71	$33.55	-1.07	1,963,255	$33.68	$32.62	$33.78	$37.73	$27.80			5,691,000	0.00%	$2.75		
stocknod	vrsn	-3.168%	32.71 usd	33.55	-1.070	1,959,327	33.68	32.62	33.78	37.73	27.80	168,471,815						
stockpickr	vrsn	-3.17%	$32.71 -1.07 | -3.17%	33.55	-1.07	1.96m	33.68	32.62	33.78	37.73	27.80							
stocksmart	vrsn	%	$34.5	32.95		685,783	34.95	34.42										
stocktwits	vrsn	-3.17%	32.71		-1.07													
streetinsider-com	vrsn	3.17%	32.71	$33.55	-1.07	1,959,327	$33.68	$32.62	$33.78	$37.73	$27.80		68.15				$0.48	
thecramerreport	vrsn		33.78	33.78	+0.09	1668517	33.9589	33.56										
thestree	vrsn	-3.17%	$32.71	33.55	-1.07	1963255	33.68	32.62	33.78	-37.73	27.8	1.68471815e8		5.675815447e9				
tickerspy	vrsn	-3.17%	$32.71	33.55	-1.07	1,963,255	33.68	32.62	33.78	37.73	27.80		70.4	5.6b	0.00%	$2.75		
tmx-quotemedia	vrsn	-3.17%	32.710	33.550	-1.070	1,978,228	33.679	32.620	33.780	37.730	27.800	168,471,815	7.10	5,510,713,069			4.73	
updown	vrsn	-3.17%	$32.71	$33.55	-$1.07	1,962,405	$33.68	$32.62	$33.78	$37.73	$27.80	168.47b	7.16	$5.67b			4.71	
wallstreetsurvivor	vrsn	-3.17%	32.71	33.55	-1.07	1,959,327	33.68	32.62		37.73	27.80		7.10	$6b		3.00 -	4.64	
yahoo-finance	vrsn	3.17%	32.71	33.61	1.07	1,963,155	33.68	32.62	33.78	37.73	27.80		6.98	5.51b			4.69	
ycharts-com	vrsn	-3.17%	32.71		-1.07					37.73	27.80		7.11	5.67b	0.00%		4.60	
zacks	vrsn	(-3.17%)	32.71		-1.07	vol.  1,962,155	33.68	32.62		37.73	27.80		35.56	5.69 b	0.00	0.00	.95	
advfn	oxy	-3.27	101.4	102.52	-3.43	7588233	102.52	100.65										
barchart	oxy	-3.27%	101.40	102.52	-3.43	7,588,233	102.52	100.65	104.83	117.36	70.84		17.04	$82.43 b	1.71%	$1.84	+6.16	
barrons	oxy	3.27%	101.40	102.52	-3.43	7.539m	102.52	100.65				813.80 million		$87.69 billion	1.81%	$0.46		
bloomberg	oxy	-3.272%	101.400	102.520	-3.430	7,588,233	102.520	100.650		117.88	72.13	812.875mil	14.064	82,425.480mil	1.654	0.460 regular cash	7.210	
boston-com	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,233	102.52	100.65	104.83	115.93	72.13	812,874,618						
bostonmerchant	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,233	102.52	100.65	104.83	115.93	72.13	812,874,618						
business-insider	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,233	102.52	100.65	104.83	115.93	72.13	812,874,618						
chron	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,233	102.52	100.65	104.83	115.93	72.13	812,874,618						
cio-com	oxy	-3.27%	101.40 usd	102.52	-3.430	7,588,233	102.52	100.65	104.83	115.93	72.13	812,874,618	16.84	82b	1.7	1.84		
cnn-money	oxy	-3.27%	101.40	102.52	-3.43	7,567,643	102.52	100.65	104.83				16.8	$82.4b	1.81%			
easystockalterts	oxy	-3.35%	101.40	102.52	-3.43	7588033	102.52	100.65	104.83	115.93	72.13		16.84				6.02	
eresearch-fidelity-com	oxy	-3.27%	101.4000	102.5200	-3.4300	+26.42%	102.5200	100.6500	104.8300	117.8850	72.1300	812,875,000	1.77	$85.21b	$0.460000	10/15/11		
finance-abc7-com	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,033	102.52	100.65	104.83	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,033	102.52	100.65	104.83	115.93	72.13	812,874,618						
financial-content	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,033	102.52	100.65	104.83	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	-3.3%	$101.40	102.52	-3.43	7,588,233	102.52	100.65	104.83	117.88	72.13	813 mil	14.3	82 bil	1.8	1.84	7.08	
finviz	oxy	-3.27%	101.40			7,581,707			104.83	-13.60%	43.14%	812.87m	17.41	85.21b		1.84	6.02	
fool	oxy	-3.27%	$101.40	$102.52	-3.43	7,544,643	$102.52	$100.65	$104.83	$117.89	$72.13		17.40	$82.43b	1.60%	1.84		
foxbusiness	oxy		$101.40		-3.43	7,602,472			$104.83									
google-finance	oxy	(-3.27%)	101.40	102.52	-3.43	7.59m	102.52	100.65		117.89	72.13	812.50m	16.86	82.39b	1.81	0.46	6.02	
howthemarketworks	oxy	-3.272%	101.4	102.52	-3.43	7,588,033	102.52	100.65	104.83									
hpcwire	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,233	102.52	100.65	104.83	115.93	72.13	812,874,618						
insidestocks	oxy	-3.27%	101.40	102.52	-3.43	7588233	102.52	100.65					price earnings ratio: 16.04					
investopedia	oxy	-3.27 %	$101.40	102.52	-3.43				104.83									
investorguide	oxy	-3.27%	101.40	102.52	-3.43		102.52	100.65		117.89	72.13		17.05	82.425b			6.149	
marketintellisearch	oxy	-3.27 %	$101.40	$102.52	-3.43	7488.90k	$102.52	$100.65	$104.83			812.87m	17.41	85.21b	1.76 %		6.02	
marketwatch	oxy	-3.27%	$101.40	open: 102.52	-3.43	59,145	$102.52	$100.65	$104.83	$117.89	$72.13		16.96	$87.69b	1.81%	0.46	5.98	
minyanville	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,033	102.52	100.65	104.83	115.93	72.13	812,874,618						
msn-money	oxy	-3.27%	101.40	102.52	-3.43	7.59 mil	102.52	100.65	104.83	117.89	72.13	812.87 mil	16.96	85.21 bil	1.76%	1.84	6.15	
nasdaq-com	oxy	3.27%	$ 101.40		3.43	7,571,833	$ 102.52	$ 100.65	$ 104.83	$ 117.885	$ 72.13	812,875,000	14.32	$ 82,425,525,000	1.76 %	$1.840000	$ 7.08	
optimum	oxy	-3.27%	101.40 ( 4:00 pm edt)	102.52	-3.43	7,571,633	102.52	100.65	104.83	115.93	72.13	812.87m	16.8	82.4b	1.81	1.84	6.02	
paidcontent	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,033	102.52	100.65	104.83	115.93	72.13	812,874,618						
pc-quote	oxy	-3.27%	101.4	102.52	-3.43	7,602,180	102.52	100.65	104.83	117.89	72.13	860,733,629	17.95485	87,278,390,000		0.46		
personal-wealth-biz	oxy	-3.27%	101.40	102.52	-3.43	7,602,472	102.52	100.65	104.83	117.89	72.13		17.05		1.60	1.68	6.149	
predictwallstreet	oxy	-3.27%	101.40		-3.43	7,588,233												
raymond-james	oxy	-3.27	101.40	102.52	-3.43	7,588,233	102.52	100.65	101.40	117.89	72.13		16.93				5.99	
renewable-energy-world	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,033	102.52	100.65	104.83	115.93	72.13	812,874,618						
screamingmedia	oxy																	
scroli	oxy	-3.27%	oxy 101.40	102.52	-3.43	6,636,079	102.52	100.65	104.83	117.89	72.13		16.86				6.02	
simple-stock-quotes	oxy	-3.27%	last trade: 101.40		change: -3.430								p/e ratio: 17.05					
smartmoney	oxy	(-3.27%)	101.40	$102.52	-3.43	7,588,233	$102.52	$100.65	$104.83	$117.88	$72.13			85,213,600	1.76%	$0.46		
stocknod	oxy	-3.272%	101.40 usd	102.52	-3.430	7,588,033	102.52	100.65	104.83	115.93	72.13	812,874,618						
stockpickr	oxy	-3.27%	$101.40 -3.43 | -3.27%	102.12	-3.43	7.57m	102.52	100.65	104.83	117.89	72.13							
stocksmart	oxy	%	$103.69	97.61		369,328	108.09	103.34										
stocktwits	oxy	-3.26%	101.41		-3.42													
streetinsider-com	oxy	3.27%	101.40	$102.52	-3.43	7,571,633	$102.52	$100.65	$104.83	$115.93	$72.13		16.84				$6.02	
thecramerreport	oxy		104.83	105.76	-2.54	5440226	107.07	104.53										
thestree	oxy	-3.27%	$101.4	102.12	-3.43	7571933	102.52	100.65	104.83	-117.89	72.13	8.12874618e8		8.7278347735e10				
tickerspy	oxy	-3.27%	$101.40	102.52	-3.43	7,571,933	102.52	100.65	104.83	117.89	72.13		15.2	85.2b	1.76%	$0.46		
tmx-quotemedia	oxy	-3.27%	101.400	102.520	-3.430	7,602,472	102.520	100.650	104.830	117.885	72.130	812,874,618	17.00	82,425,486,265	1.755	0.460 usd	6.16	
updown	oxy	-3.27%	$101.40	$102.52	-$3.43	7,538,845	$102.52	$100.65	$104.83	$117.88	$72.13	812.87b	17.40	$87.27b			6.17	
wallstreetsurvivor	oxy	-3.27%	101.40	102.52	-3.43	7,588,233	102.52	100.65		117.89	72.13		17.00	$85b	1.80%	1.47 -	5.56	
yahoo-finance	oxy	3.27%	101.40	102.52	3.43	7,581,707	102.52	100.65	104.83	117.89	72.13		16.49	82.43b	1.70%	1.84	6.15	
ycharts-com	oxy	-3.26%	101.41		-3.42					117.89	72.13		14.34	82.43b	1.76%		7.07	
zacks	oxy	(-3.27%)	101.40		-3.43	vol.  7,588,233	102.52	100.65		117.89	72.13		14.52	85.21 b	1.76	1.84	7.22	
advfn	artg	0.00	6.0		0.0													
barrons	artg																	
bloomberg	artg																	
boston-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
bostonmerchant	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
business-insider	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
chron	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
cio-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879	54.55	951m				
cnn-money	artg																	
easystockalterts	artg	0.00%	6.00	7.52	+0.00	2470	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	-3.71 %	$21.00	$21.55	-0.81	9.30k	$21.73	$20.99	$21.81						%			
marketwatch	artg																	
minyanville	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
msn-money	artg																	
paidcontent	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
pc-quote	artg	0.00%	6.0	0	0.00	0	0	0	6.0	6.01	2.98	159,633,000	60.0	957,798,000				
personal-wealth-biz	artg					0												
predictwallstreet	artg	0.00%	5.99		0.00													
raymond-james	artg																	
renewable-energy-world	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
screamingmedia	artg																	
scroli	artg	%	artg			0												
simple-stock-quotes	artg		last trade: 0.00		change: 0.000													
smartmoney	artg																	
stocknod	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
stockpickr	artg	0.17%	$6.00 0.01 | 0.17%	5.99	0.01	1.49m	6.01	5.99	5.99	6.01	2.98							
stocksmart	artg	%	$6	5.99		445,148	6.005	5.99										
stocktwits	artg	0.17%	6.00		+0.01													
streetinsider-com	artg	-0%	6.00	$7.52		2,470	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	0.00	27.27		0.0													
barchart	sfsf	-5.22%	27.06	28.06	-1.49	1,633,462	28.14	26.85	28.55	40.44	19.12		0.00	$2.12 b			-0.12	
barrons	sfsf	5.22%	27.06	28.06	-1.49	1.627m	28.14	26.845				73.94 million		$2.27 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	-5.219%	27.060	28.060	-1.490	1,633,462	28.140	26.845		40.44	19.12	83.349mil		2,255.434mil			-0.340	
boston-com	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
bostonmerchant	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
business-insider	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
chron	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
cio-com	sfsf	-5.22%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121		2b				
cnn-money	sfsf	-5.22%	27.06	28.06	-1.49	1,632,862	28.14	26.85	28.55				nm	$2.1b				
easystockalterts	sfsf	0.00%	27.27	28.06	+0.00	1633462	27.27	27.27	27.27	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	-5.22%	27.0600	28.0600	-1.4900	+27.46%	28.1400	26.8450	28.5500	40.4400	19.1200	79,021,000	6.86	$2.26b				
finance-abc7-com	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
finance-abc7chicago-com	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
financial-content	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
finapps-forbes-com	sfsf	-5.2%	$27.06	28.06	-1.49	1,633,462	28.14	26.84	28.55	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	-5.22%	27.06			1,632,862			28.55	-33.09%	41.53%	79.02m		2.14b			-0.08	
fool	sfsf	-5.22%	$27.06	$28.06	-1.49	1,627,288	$28.14	$26.84	$28.55	$40.44	$19.12		0.00	$2.14b				
foxbusiness	sfsf		$27.06		-1.49	1,636,084			$28.55									
google-finance	sfsf	(-5.22%)	27.06	28.06	-1.49	1.63m	28.14	26.84		40.44	19.12	79.02m		2.14b			-0.08	
howthemarketworks	sfsf	-5.219%	27.06	28.06	-1.49	1,627,288	28.14	26.845	28.55									
hpcwire	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
insidestocks	sfsf	-5.22%	27.06	28.06	-1.49	1627888	28.14	26.85					price earnings ratio: 676.50					
investopedia	sfsf	-5.22 %	$27.06	28.06	-1.49				28.55									
investorguide	sfsf	-5.22%	27.06	28.06	-1.49		28.14	26.845		40.44	19.12			2.138b			-0.084	
marketintellisearch	sfsf	-5.22 %	$27.06	$28.06	-1.49	1517.00k	$28.14	$26.84	$28.55			79.02m	0.00	2.26b	0.0 %		-0.08	
marketwatch	sfsf	-5.22%	$27.06	open: 28.06	-1.49	14,290	$28.14	$26.85	$28.55	$29.02	$26.85			$2.27b				
minyanville	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
msn-money	sfsf	-5.22%	27.06	28.06	-1.49	1.63 mil	28.14	26.85	28.55	40.44	19.12	79.02 mil	-300.67	2.26 bil			-0.08	
nasdaq-com	sfsf	5.22%	$ 27.06		1.49	1,633,462	$ 28.14	$ 26.845	$ 28.55	$ 40.44	$ 19.12	79,021,000		$ 2,138,308,260			$ -0.12	
optimum	sfsf	-5.22%	27.06 ( 4:15 pm edt)	28.06	-1.49	1,633,462	28.14	26.84	28.55	40.44	19.12	79.02m		2.1b			-0.13	
paidcontent	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
pc-quote	sfsf	-5.22%	27.06	28.06	-1.49	1,633,462	28.14	26.845	28.55	40.44	19.12	82,350,037	-313.33334	2,228,392,000				
personal-wealth-biz	sfsf	-5.22%	27.06	28.06	-1.49	1,636,084	28.14	26.845	28.55	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	-5.22%	27.06		-1.49	1,633,462												
raymond-james	sfsf	-5.22	27.06	28.06	-1.49	1,633,462	28.14	26.85	27.06	40.44	19.12						-0.08	
renewable-energy-world	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
screamingmedia	sfsf																	
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	-5.22%	last trade: 27.06		change: -1.490													
smartmoney	sfsf	(-5.22%)	27.06	$28.06	-1.49	1,633,462	$28.14	$26.84	$28.55	$40.44	$19.12			2,256,100	0.00%	$0.00		
stocknod	sfsf	-5.219%	27.06 usd	28.06	-1.490	1,633,462	28.14	26.84	28.55	29.02	27.47	79,021,121						
stockpickr	sfsf	-5.22%	$27.06 -1.49 | -5.22%	28.06	-1.49	1.63m	28.14	26.84	28.55	40.44	19.12							
stocksmart	sfsf	%	$33.62	30.11		115,859	35.32	33.545										
stocktwits	sfsf	-5.11%	27.09		-1.46													
streetinsider-com	sfsf	-0%	27.27	$28.06		1,633,462	$27.27	$27.27	$27.27	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		28.55	28.15	+0.35	2015723	29.02	27.48										
thestree	sfsf	-5.22%	$27.06	28.06	-1.49	1632862	28.14	26.84	28.55	-40.44	19.12	7.9021121e7		2.228395612e9				
tickerspy	sfsf	-5.22%	$27.06	28.06	-1.49	1,633,462	28.14	26.84	28.55	40.44	19.12		-317.2	2.2b	0.00%	$0.00		
tmx-quotemedia	sfsf	-5.22%	27.060	28.060	-1.490	1,636,084	28.140	26.845	28.550	40.440	19.120	79,021,121		2,138,311,534			-0.13	
updown	sfsf	-5.22%	$27.06	$28.06	-$1.49	1,618,372	$28.14	$26.85	$28.55	$40.44	$19.12	79.02b		$2.22b			-0.08	
wallstreetsurvivor	sfsf	-5.22%	27.06	28.06	-1.49	1,627,288	28.14	26.85		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	5.22%	27.06	28.06	1.49	1,633,462	28.14	26.84	28.55	40.44	19.12			2.14b			-0.08	
ycharts-com	sfsf	-5.11%	27.09		-1.46					40.44	19.12			2.12b	0.00%		-0.09	
zacks	sfsf	(-5.22%)	27.06		-1.49	vol.  1,633,462	28.14	26.85		40.44	19.12			2.26 b	0.00	0.00	-.34	
advfn	mpx	-4.77	5.39	5.77	-0.27	82545	5.77	5.24										
barchart	mpx	-4.77%	5.39	5.77	-0.27	88,495	5.77	5.24	5.66	8.04	5.02		44.15	$201.21 m			+0.13	
barrons	mpx	4.77%	5.39	5.77	-0.27	81,510	5.77	5.24				36.67 million		$209.47 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-4.770%	5.390	5.770	-0.270	82,545	5.770	5.240		8.04	5.02	37.406mil	59.889	201.618mil			0.090	
boston-com	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,545	5.770	5.240	5.660	8.040	5.020	37,405,969						
bostonmerchant	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,545	5.770	5.240	5.660	8.040	5.020	37,405,969						
business-insider	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,545	5.770	5.240	5.660	8.040	5.020	37,405,969						
chron	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,545	5.770	5.240	5.660	8.040	5.020	37,405,969						
cio-com	mpx	-4.77%	5.390 usd	5.770	-0.2700	82,545	5.770	5.240	5.660	8.040	5.020	37,405,969	38.50	202m				
cnn-money	mpx	-4.77%	5.39	5.77	-0.27	82,206	5.77	5.24	5.66				38.5	$201.6m				
easystockalterts	mpx	-4.68%	5.39	5.77	-0.27	82545	5.77	5.24	5.66	8.04	5.02		38.50				0.14	
eresearch-fidelity-com	mpx	-4.77%	5.3900	5.7700	-0.2700	-6.45%	5.7700	5.2400	5.6600	8.0400	5.0200	37,406,000	22.89	$211.72m				
finance-abc7-com	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,206	5.770	5.240	5.660	8.040	5.020	37,405,969						
finance-abc7chicago-com	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,206	5.770	5.240	5.660	8.040	5.020	37,405,969						
financial-content	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,206	5.770	5.240	5.660	8.040	5.020	37,405,969						
finapps-forbes-com	mpx	-4.8%	$5.39	5.77	-0.27	82,206	5.77	5.24	5.66	8.04	5.02	37 mil	59.9	202 mil	0.0	0.00	0.09	
finviz	mpx	-4.77%	5.39			82,206			5.66	-32.96%	7.37%	37.41m	41.46	201.64m			0.13	
fool	mpx	-4.77%	$5.39	$5.77	-0.27	81,510	$5.77	$5.24	$5.66	$8.04	$5.02		41.00	$201.62m	0.90%	0.04		
foxbusiness	mpx		$5.39		-0.27	82,545			$5.66									
google-finance	mpx	(-4.77%)	5.39	5.77	-0.27	82,545.00	5.77	5.24		8.04	5.02	37.41m	43.02	201.62m			0.13	
howthemarketworks	mpx	-4.77%	5.39	5.77	-0.27	81,510	5.77	5.24	5.66									
hpcwire	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,545	5.770	5.240	5.660	8.040	5.020	37,405,969						
insidestocks	mpx	-4.77%	5.39	5.77	-0.27	82545	5.77	5.24										
investopedia	mpx	-4.77 %	$5.39	5.77	-0.27				5.66									
investorguide	mpx	-4.77%	5.39	5.77	-0.27		5.77	5.24		8.04	5.02		42.88	201.6m			0.132	
marketintellisearch	mpx	-4.77 %	$5.39	$5.77	-0.27	71.30k	$5.77	$5.24	$5.66			37.41m	43.54	0.21b	0.0 %		0.13	
marketwatch	mpx	-4.77%	$5.39	open: 5.77	-0.27	1,035	$5.77	$5.24	$5.66	$8.04	$5.02		43.19	$209.47m			0.12	
minyanville	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,206	5.770	5.240	5.660	8.040	5.020	37,405,969						
msn-money	mpx	-4.77%	5.39	5.77	-0.27	82,206	5.77	5.24	5.66	8.04	5.02	37.41 mil	41.46	211.72 mil			0.13	
nasdaq-com	mpx	4.77%	$ 5.39		0.27	82,206	$ 5.77	$ 5.24	$ 5.66	$ 8.04	$ 5.02	37,406,000	41.46	$ 201,618,340	0.71 %	$0.040000	$ 0.13	
optimum	mpx	-4.77%	5.39 ( 4:15 pm edt)	5.77	-0.27	82,206	5.77	5.24	5.66	8.04	5.02	37.41m	38.5	201.6m	4.82	0.26	0.14	
paidcontent	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,206	5.770	5.240	5.660	8.040	5.020	37,405,969						
pc-quote	mpx	-4.77%	5.39	5.77	-0.27	82,545	5.77	5.24	5.66	8.04	5.02	39,834,954	44.15385	214,710,000		0.01		
personal-wealth-biz	mpx	-4.77%	5.39	5.77	-0.27	82,545	5.77	5.24	5.66	8.04	5.02		42.88			0.00	0.132	
predictwallstreet	mpx	-4.77%	5.39		-0.27	82,206												
raymond-james	mpx	-4.77	5.39	5.77	-0.27	82,206	5.77	5.24	5.39	8.04	5.02		41.46				0.13	
renewable-energy-world	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,206	5.770	5.240	5.660	8.040	5.020	37,405,969						
screamingmedia	mpx																	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-4.77%	last trade: 5.39		change: -0.270								p/e ratio: 42.88					
smartmoney	mpx	(-4.77%)	5.39	$5.77	-0.27	82,206	$5.77	$5.24	$5.66	$8.04	$5.02			211,700	0.00%	$0.01		
stocknod	mpx	-4.770%	5.390 usd	5.770	-0.2700	82,206	5.770	5.240	5.660	8.040	5.020	37,405,969						
stockpickr	mpx	-4.77%	$5.39 -0.27 | -4.77%	5.77	-0.27	82.21k	5.77	5.24	5.66	8.04	5.02							
stocksmart	mpx	%	$6.11	6.66		100	6.11	6.11										
stocktwits	mpx	-4.24%	5.42		-0.24													
streetinsider-com	mpx	4.77%	5.39	$5.77	-0.27	82,206	$5.77	$5.24	$5.66	$8.04	$5.02		38.50				$0.14	
thecramerreport	mpx		5.66	5.71	-0.08	8613	5.74	5.66										
thestree	mpx	-4.77%	$5.39	5.77	-0.27	82206	5.77	5.24	5.66	-8.04	5.02	3.7405969e7		2.14710262e8				
tickerspy	mpx	-4.77%	$5.39	5.77	-0.27	82,206	5.77	5.24	5.66	8.04	5.02		43.5	211.2m	0.00%	$0.01		
tmx-quotemedia	mpx	-4.77%	5.390	5.770	-0.270	82,545	5.770	5.240	5.660	8.040	5.020	37,405,969	40.40	201,618,173			0.14	
updown	mpx	-4.77%	$5.39	$5.77	-$0.27	81,510	$5.77	$5.24	$5.66	$8.04	$5.02	37.40b	45.20	$215m			0.13	
wallstreetsurvivor	mpx	-4.77%	5.39	5.77	-0.27	81,510	5.77	5.24										
yahoo-finance	mpx	4.77%	5.39	5.77	0.27	82,545	5.77	5.24	5.66	8.04	5.02		40.83	201.61m			0.13	
ycharts-com	mpx	-4.24%	5.42		-0.24					8.04	5.02		41.69	202.33m	0.00%		0.13	
zacks	mpx	(-4.77%)	5.39		-0.27	vol.  82,545	5.77	5.24		8.04	5.02		43.54	211.72 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	16.20	57,544,610						
bostonmerchant	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
business-insider	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
chron	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
cio-com	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610		2b				
cnn-money	svvs																	
easystockalterts	svvs	0.00%	39.50	24.89	+0.00	950	39.50	39.50	39.50	39.84	16.20						-0.80	
finance-abc7-com	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
finance-abc7chicago-com	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
financial-content	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
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	16.20	57,544,610						
insidestocks	svvs	-0.23%	39.50	39.65	-0.09	3610700	39.70	39.50										
investorguide	svvs		0.00															
marketintellisearch	svvs	-1.75 %	$30.93	$31.24	-0.55	5737.20k	$31.88	$30.86	$31.48						%			
marketwatch	svvs																	
minyanville	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	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	16.20	57.54m		2.3b			-0.80	
paidcontent	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
pc-quote	svvs	0.00%				0						0		0				
personal-wealth-biz	svvs					0												
raymond-james	svvs																	
renewable-energy-world	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	57,544,610						
screamingmedia	svvs																	
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs		last trade: 0.00		change: 0.000													
smartmoney	svvs																	
stocknod	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	16.20	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	$24.89		950	$39.50	$39.50	$39.50	$39.84	$16.20						$-0.80	
thecramerreport	svvs		0.00															
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																	
updown	svvs	0.00%	$39.50		$0.00	0			$39.50	$39.84	$16.20	57.54b		$2.27b			-0.79	
wallstreetsurvivor	svvs	0.00%	39.50	39.66	0.00	3,610,742	39.70	39.50		39.84	16.49			$2b			-0.98	
ycharts-com	svvs	+0.00%	39.50		+0.00					39.81	16.20			2.25b	0.00%		-0.80	
zacks	svvs																	
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	4.75	+0.00	98618	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	-3.92 %	$12.51	$12.94	-0.51	263.00k	$12.98	$12.36	$13.02						%			
marketwatch	gymb																	
minyanville	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
msn-money	gymb																	
paidcontent	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
pc-quote	gymb	0.00%				0						0		0				
personal-wealth-biz	gymb					0												
predictwallstreet	gymb	0.00%	65.40		0.00													
raymond-james	gymb																	
renewable-energy-world	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
screamingmedia	gymb																	
scroli	gymb	%	gymb			0												
simple-stock-quotes	gymb		last trade: 0.00		change: 0.000													
smartmoney	gymb									$65.41	$37.26				0.00%	$0.00		
stocknod	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
stockpickr	gymb	0.14%	$65.40 0.09 | 0.14%	65.38	0.09	2.49m	65.41	65.20	65.31	65.41	37.26							
stocksmart	gymb	%	$65.38	65.38		151,461	65.41	65.2										
stocktwits	gymb	0.11%	65.38		+0.07													
streetinsider-com	gymb	-0%	65.40	$4.75		97,888	$65.40	$65.40	$65.40	$65.41	$37.26		17.26				$3.79	
thecramerreport	gymb		0.00															
thestree	gymb	0.14%	$65.4	65.38	0.09	2492952	65.41	65.2	65.31	-65.41	37.26	2.7342201e7		1.788179945e9				
tickerspy	gymb	0.00%	$65.40	0.00	0.00		0.00	0.00	65.40	65.41	37.26		17.3		0.00%	$0.00		
tmx-quotemedia	gymb																	
wallstreetsurvivor	gymb	-			-		- -											
ycharts-com	gymb																	
zacks	gymb																	
advfn	exbd	0.00	29.54		0.0													
barchart	exbd	-2.59%	40.94	41.79	-1.09	176,574	41.79	40.89	42.03	45.79	26.70		30.72	$1.41 b	1.41%	$0.60	+1.16	
barrons	exbd	2.59%	40.94	41.79	-1.09	173,742	41.79	40.89				34.55 million		$1.49 billion	1.47%	$0.15		
bloomberg	exbd	-2.593%	40.940	41.790	-1.090	176,574	41.790	40.890		45.79	27.09	34.515mil	29.453	1,413.039mil	1.269	0.150 regular cash	1.390	
boston-com	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
bostonmerchant	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
business-insider	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
chron	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
cio-com	exbd	-2.59%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877	35.29	1b	1.4	0.6		
cnn-money	exbd	-2.59%	40.94	41.79	-1.09	173,922	41.79	40.89	42.03				35.3	$1.4b	1.47%			
easystockalterts	exbd	0.00%	29.54	41.79	+0.00	176574	29.54	29.54	29.54	45.79	27.09		25.47				1.16	
eresearch-fidelity-com	exbd	-2.59%	40.9400	41.7900	-1.0900	+46.14%	41.7900	40.8900	42.0300	45.7900	27.0900	34,515,000	6.72	$1.45b	$0.150000	06/30/11		
finance-abc7-com	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
financial-content	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	-2.6%	$40.94	41.79	-1.09	176,574	41.79	40.89	42.03	45.79	27.09	35 mil	35.3	1 bil	1.5	0.60	1.16	
finviz	exbd	-2.59%	40.94			176,574			42.03	-10.59%	53.33%	34.51m	36.23	1.45b		0.60	1.16	
fool	exbd	-2.59%	$40.94	$41.79	-1.09	176,574	$41.79	$40.89	$42.03	$45.79	$27.09		37.30	$1.41b	1.70%	0.60		
foxbusiness	exbd		$40.94		-1.09	176,674			$42.03									
google-finance	exbd	(-2.59%)	40.94	41.79	-1.09	176,574.00	41.79	40.89		45.79	27.09	34.51m	35.35	1.41b	1.47	0.15	1.16	
howthemarketworks	exbd	-2.593%	40.94	41.79	-1.09	173,742	41.79	40.89	42.03									
hpcwire	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
insidestocks	exbd	-2.59%	40.94	41.79	-1.09	173742	41.79	40.89					price earnings ratio: 29.45					
investopedia	exbd	-2.59 %	$40.94	41.79	-1.09				42.03									
investorguide	exbd	-2.59%	40.94	41.79	-1.09		41.79	40.89		45.79	27.09		36.23	1.413b			1.16	
marketintellisearch	exbd	-2.59 %	$40.94	$41.79	-1.09	172.50k	$41.79	$40.89	$42.03			34.51m	36.23	1.45b	1.43 %		1.16	
marketwatch	exbd	-2.59%	$40.94	open: 41.79	-1.09	2,966	$41.79	$40.89	$42.03	$45.79	$27.09		35.49	$1.49b	1.47%	0.15	1.15	
minyanville	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
msn-money	exbd	-2.59%	40.94	41.79	-1.09	176,574	41.79	40.89	42.03	45.79	27.09	34.51 mil	35.29	1.45 bil	1.43%	0.60	1.16	
nasdaq-com	exbd	2.59%	$ 40.94		1.09	173,922	$ 41.79	$ 40.89	$ 42.03	$ 45.79	$ 27.09	34,515,000	35.29	$ 1,413,044,100	1.43 %	$0.600000	$ 1.16	
optimum	exbd	-2.59%	40.94 ( 4:15 pm edt)	41.79	-1.09	173,922	41.79	40.89	42.03	45.79	27.09	34.51m	35.3	1.4b	1.47	0.60	1.16	
paidcontent	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
pc-quote	exbd	-2.59%	40.94	41.79	-1.09	176,574	41.79	40.89	42.03	45.79	27.09	35,998,791	36.81034	1,473,791,000		0.15		
personal-wealth-biz	exbd	-2.59%	40.94	41.79	-1.09	176,674	41.79	40.89	42.03	45.79	27.09		36.23		1.24	0.52	1.16	
predictwallstreet	exbd	-2.59%	40.94		-1.09	176,574												
raymond-james	exbd	-2.59	40.94	41.79	-1.09	176,574	41.79	40.89	40.94	45.79	27.09		35.29				1.16	
renewable-energy-world	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
screamingmedia	exbd																	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	-2.59%	last trade: 40.94		change: -1.090								p/e ratio: 36.23					
smartmoney	exbd	(-2.36%)	41.04	$41.79	-0.99	25,908	$41.79	$40.99	$42.03	$45.79	$27.09			1,450,700	1.43%	$0.15		
stocknod	exbd	-2.593%	40.94 usd	41.79	-1.090	176,574	41.79	40.89	42.03	45.79	27.09	34,514,877						
stockpickr	exbd	-2.59%	$40.94 -1.09 | -2.59%	41.79	-1.09	173.92k	41.79	40.89	42.03	45.79	27.09							
stocksmart	exbd	%	$41.29	38		30,704	42.22	41.24										
stocktwits	exbd	-2.52%	40.97		-1.06													
streetinsider-com	exbd	-0%	29.54	$41.79		176,574	$29.54	$29.54	$29.54	$45.79	$27.09		25.47				$1.16	
thecramerreport	exbd		42.03	42.67	-0.67	154813	42.67	41.87										
thestree	exbd	-2.59%	$40.94	41.79	-1.09	176574	41.79	40.89	42.03	-45.79	27.09	3.4514877e7		1.473785248e9				
tickerspy	exbd	-2.59%	$40.94	41.79	-1.09	176,574	41.79	40.89	42.03	45.79	27.09		36.2	1.4b	1.43%	$0.15		
tmx-quotemedia	exbd	-2.59%	40.940	41.790	-1.090	176,674	41.790	40.890	42.030	45.790	27.090	34,514,877	36.20	1,413,039,064	1.428	0.150 usd	1.16	
updown	exbd	-2.59%	$40.94	$41.79	-$1.09	173,608	$41.79	$40.89	$42.03	$45.79	$27.09	34.51b	36.54	$1.47b			1.17	
wallstreetsurvivor	exbd	-2.59%	40.94	41.79	-1.09	173,742	41.79	40.89		45.79	27.09		36.20	$1b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	2.59%	40.94	41.79	1.09	176,574	41.79	40.89	42.03	45.79	27.09		35.29	1.41b	1.40%	0.60	1.16	
ycharts-com	exbd	-2.52%	40.97		-1.06					45.28	27.09		35.32	1.41b	1.44%		1.16	
zacks	exbd	(-2.59%)	40.94		-1.09	vol.  176,574	41.79	40.89		45.79	27.09		30.24	1.45 b	1.43	0.60	1.39	
advfn	alxa	-8.19	1.57	1.7	-0.14	1574703	1.7089	1.5										
barchart	alxa	-8.19%	1.57	1.70	-0.14	2,121,985	1.71	1.50	1.71	3.64	0.86		0.00	$94.09 m			+0.04	
barrons	alxa	8.19%	1.57	1.70	-0.14	1.569m	1.709	1.50				55.42 million		$128.36 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-8.187%	1.570	1.700	-0.140	1,574,703	1.709	1.500		3.64	0.86	72.112mil		113.216mil			-0.020	
boston-com	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
business-insider	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
chron	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
cio-com	alxa	-8.19%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808	19.62	113m				
cnn-money	alxa	-8.19%	1.57	1.70	-0.14	1,574,603	1.71	1.50	1.71				19.6	$113.2m				
easystockalterts	alxa	-8.24%	1.57	1.70	-0.14	1574703	1.71	1.50	1.71	3.64	0.86		19.63				0.08	
eresearch-fidelity-com	alxa	-8.19%	1.5700	1.7000	-0.1400	-41.84%	1.7089	1.5000	1.7100	3.6400	0.8600	72,112,000	9.10	$123.31m				
finance-abc7-com	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
financial-content	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-8.2%	$1.57	1.70	-0.14	1,574,703	1.71	1.50	1.71	3.64	0.86	72 mil	52.3	113 mil	0.0	0.00	0.03	
finviz	alxa	-8.19%	1.57			1,574,703			1.71	-56.87%	82.56%	72.11m	85.50	123.31m			0.02	
fool	alxa	-8.19%	$1.57	$1.70	-0.14	1,574,603	$1.71	$1.50	$1.71	$3.64	$0.86		22.00	$113.22m				
foxbusiness	alxa		$1.57		-0.14	1,575,487			$1.71									
google-finance	alxa	(-8.19%)	1.57	1.70	-0.14	1.57m	1.71	1.50		3.64	0.86	72.11m	63.15	113.22m			0.02	
howthemarketworks	alxa	-8.187%	1.57	1.7	-0.14	1,574,703	1.7089	1.5	1.71									
hpcwire	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
insidestocks	alxa	-8.19%	1.57	1.70	-0.14	2116785	1.71	1.50										
investopedia	alxa	-8.19 %	$1.57	1.70	-0.14				1.71									
investorguide	alxa	-8.19%	1.57	1.70	-0.14		1.7089	1.54		3.64	0.86		28.03	113.2m			0.061	
marketintellisearch	alxa	-8.19 %	$1.57	$1.70	-0.14	1564.90k	$1.71	$1.50	$1.71			72.11m	85.50	0.12b	0.0 %		0.02	
marketwatch	alxa	-8.19%	$1.57	open: 1.70	-0.14	994	$1.71	$1.50	$1.71	$3.64	$0.86		26.75	$128.36m			0.06	
minyanville	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
msn-money	alxa	-8.19%	1.57	1.70	-0.14	1.57 mil	1.71	1.50	1.71	3.64	0.86	72.11 mil	17.44	123.31 mil			0.03	
nasdaq-com	alxa	8.19%	$ 1.57	$ 1.70	0.14	1,574,703	$ 1.7089	$ 1.50	$ 1.71	$ 3.64	$ 0.86	72,112,000	39.25	$ 113,215,840			$ 0.04	
optimum	alxa	-8.19%	1.57 ( 4:00 pm edt)	1.70	-0.14	1,574,703	1.71	1.50	1.71	3.64	0.86	72.11m	19.6	113.2m			0.08	
paidcontent	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
pc-quote	alxa	-8.19%	1.57	1.7	-0.14	1,575,487	1.7089	1.5	1.71	3.64	0.86	80,838,917	19.55556	126,917,000				
personal-wealth-biz	alxa	-8.19%	1.57	1.70	-0.14	1,575,487	1.7089	1.50	1.71	3.64	0.86		28.03			0.00	0.061	
predictwallstreet	alxa	-8.19%	1.57		-0.14	1,574,703												
raymond-james	alxa	-8.19	1.57	1.70	-0.14	1,574,703	1.71	1.50	1.57	3.64	0.86		39.25				0.04	
renewable-energy-world	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
screamingmedia	alxa																	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-8.19%	last trade: 1.57		change: -0.140								p/e ratio: 28.03					
smartmoney	alxa	(-8.19%)	1.57	$1.70	-0.14	1,574,703	$1.71	$1.50	$1.71	$3.64	$0.86			123,300	0.00%	$0.00		
stocknod	alxa	-8.187%	1.570 usd	1.700	-0.1400	1,574,703	1.709	1.500	1.710	3.640	0.8600	72,111,808						
stockpickr	alxa	-8.19%	$1.57 -0.14 | -8.19%	1.70	-0.14	1.57m	1.71	1.50	1.71	3.64	0.86							
stocksmart	alxa	%	$1.63	1.26		170,659	1.68	1.61										
stocktwits	alxa	-8.19%	1.57		-0.14													
streetinsider-com	alxa	8.19%	1.57	$1.70	-0.14	1,574,703	$1.71	$1.50	$1.71	$3.64	$0.86		19.63				$0.08	
thecramerreport	alxa		1.71	1.76	-0.05	539383	1.79	1.70										
thestree	alxa	-8.19%	$1.57	1.7	-0.14	1574703	1.71	1.5	1.71	-3.64	0.86	7.2111808e7		1.26916782e8				
tickerspy	alxa	-8.19%	$1.57	1.70	-0.14	1,574,703	1.71	1.50	1.71	3.64	0.86		19.0	102.4m	0.00%	$0.00		
tmx-quotemedia	alxa	-8.19%	1.570	1.700	-0.140	1,575,487	1.709	1.500	1.710	3.640	0.860	72,111,808	21.40	113,215,539			0.08	
updown	alxa	-8.19%	$1.57	$1.70	-$0.14	1,574,493	$1.71	$1.50	$1.71	$3.64	$0.86	72.11b	28.66	$127m			0.06	
wallstreetsurvivor	alxa	-8.19%	1.57	1.70	-0.14	1,574,703	1.71	1.50		3.64	0.86		21.40	$123m			-0.03	
yahoo-finance	alxa	8.19%	1.57	1.70	0.14	1,574,703	1.71	1.50	1.71	3.64	0.86		25.74	113.21m			0.06	
ycharts-com	alxa	-8.19%	1.57		-0.14					3.64	0.86		17.44	94.09m	0.00%		0.09	
zacks	alxa	(-8.19%)	1.57		-0.14	vol.  1,574,503	1.71	1.50		3.64	0.86			123.31 m	0.00	0.00	-.07	
advfn	hpt	-2.97	24.8	25.49	-0.76	830989	25.49	24.8										
barchart	hpt	-2.97%	24.80	25.49	-0.76	830,989	25.49	24.80	25.56	25.94	18.37		7.69	$3.06 b	7.08%	$1.80	+0.04	
barrons	hpt	2.97%	24.80	25.49	-0.76	818,052	25.49	24.80				123.40 million		$3.16 billion	7.26%	$0.45		
bloomberg	hpt	-2.973%	24.800	25.490	-0.760	830,989	25.490	24.800		25.94	19.06	123.444mil	17.465	3,061.417mil	9.069	0.450 regular cash	1.420	
boston-com	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
bostonmerchant	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
business-insider	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
chron	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
cio-com	hpt	-2.97%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235	620.00	3b	7	1.8		
cnn-money	hpt	-2.97%	24.80	25.49	-0.76	830,989	25.49	24.80	25.56				620.0	$3.1b	7.26%			
easystockalterts	hpt	-2.98%	24.80	25.49	-0.76	830989	25.49	24.80	25.56	25.94	19.06		620.00				0.04	
eresearch-fidelity-com	hpt	-2.97%	24.8000	25.4900	-0.7600	+21.37%	25.4900	24.8000	25.5600	25.9400	19.0550	123,444,000	4.45	$3.16b	$0.450000	08/24/11		
finance-abc7-com	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
finance-abc7chicago-com	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
financial-content	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
finapps-forbes-com	hpt	-3.0%	$24.80	25.49	-0.76	830,989	25.49	24.80	25.56	25.94	19.05	123 mil	620.0	3 bil	7.3	1.80	0.04	
finviz	hpt	-2.97%	24.80			830,989			25.56	-3.65%	39.97%	123.44m	826.67	3.06b		1.80	0.03	
fool	hpt	-2.97%	$24.80	$25.49	-0.76	818,052	$25.49	$24.80	$25.56	$25.94	$19.06		636.00	$3.06b	8.10%	1.80		
foxbusiness	hpt		$24.80		-0.76	830,989			$25.56									
google-finance	hpt	(-2.97%)	24.80	25.49	-0.76	830,989.00	25.49	24.80		25.94	19.06	123.44m	832.21	3.06b	7.26	0.45	0.03	
howthemarketworks	hpt	-2.973%	24.8	25.49	-0.76	818,052	25.49	24.8	25.56									
hpcwire	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
insidestocks	hpt	-2.97%	24.80	25.49	-0.76	818052	25.49	24.80					price earnings ratio: 7.49					
investopedia	hpt	-2.97 %	$24.80	25.49	-0.76				25.56									
investorguide	hpt	-2.97%	24.80	25.49	-0.76		25.49	24.80		25.94	19.06		852.00	3.061b			0.03	
marketintellisearch	hpt	-2.97 %	$24.80	$25.49	-0.76	872.00k	$25.49	$24.80	$25.56			123.44m	852.00	3.16b	7.04 %		0.03	
marketwatch	hpt	-2.97%	$24.80	open: 25.49	-0.76	30,835	$25.49	$24.80	$25.56	$25.94	$19.06		837.84	$3.16b	7.26%	0.45	0.03	
minyanville	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
msn-money	hpt	-2.97%	24.80	25.49	-0.76	830,989	25.49	24.80	25.56	25.94	19.06	123.44 mil	826.67	3.16 bil	7.04%	1.80	0.03	
nasdaq-com	hpt	2.97%	$ 24.80		0.76	830,989	$ 25.49	$ 24.80	$ 25.56	$ 25.94	$ 19.055	123,444,000	620	$ 3,061,411,200	7.04 %	$1.800000	$ 0.04	
optimum	hpt	-2.97%	24.80 ( 4:15 pm edt)	25.49	-0.76	830,989	25.49	24.80	25.56	25.94	19.05	123.44m	620.0	3.1b	7.26	1.80	0.04	
paidcontent	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
pc-quote	hpt	-2.97%	24.8	25.49	-0.76	830,989	25.49	24.8	25.56	25.94	19.06	126,629,649	848.0	3,140,415,000		0.45		
personal-wealth-biz	hpt	-2.97%	24.80	25.49	-0.76	830,989	25.49	24.80	25.56	25.94	19.06		852.00		8.80	2.25	0.03	
predictwallstreet	hpt	-2.97%	24.80		-0.76	830,989												
raymond-james	hpt	-2.97	24.80	25.49	-0.76	830,989	25.49	24.80	24.80	25.94	19.06		620.00				0.04	
renewable-energy-world	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
screamingmedia	hpt																	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	-2.97%	last trade: 24.80		change: -0.760								p/e ratio: 852.0					
smartmoney	hpt	(-2.97%)	24.80	$25.49	-0.76	830,989	$25.49	$24.80	$25.56	$25.94	$19.06			3,155,200	7.04%	$0.45		
stocknod	hpt	-2.973%	24.80 usd	25.49	-0.7600	830,989	25.49	24.80	25.56	25.94	19.05	123,444,235						
stockpickr	hpt	-2.97%	$24.80 -0.76 | -2.97%	25.49	-0.76	830.99k	25.49	24.80	25.56	25.94	19.06							
stocksmart	hpt	%	$23.845	23.06		52,229	24.84	23.82										
stocktwits	hpt	-2.97%	24.80		-0.76													
streetinsider-com	hpt	2.97%	24.80	$25.49	-0.76	830,989	$25.49	$24.80	$25.56	$25.94	$19.06		620.00				$0.04	
thecramerreport	hpt		25.56	25.60	+0.12	488637	25.74	25.31										
thestree	hpt	-2.97%	$24.8	25.49	-0.76	830989	25.49	24.8	25.56	-25.94	19.06	1.23444235e8		3.140421338e9				
tickerspy	hpt	-2.97%	$24.80	25.49	-0.76	830,989	25.49	24.80	25.56	25.94	19.05		852.0	3.1b	7.04%	$0.45		
tmx-quotemedia	hpt	-2.97%	24.800	25.490	-0.760	830,989	25.490	24.800	25.560	25.940	19.055	123,444,235	639.00	3,061,417,028	7.042	0.450 usd	0.04	
updown	hpt	-2.97%	$24.80	$25.49	-$0.76	799,319	$25.49	$24.80	$25.56	$25.94	$19.06	123.44b	859.28	$3.14b			0.03	
wallstreetsurvivor	hpt	-2.97%	24.80	25.49	-0.76	818,052	25.49	24.80		25.94	19.06		639.00	$3b	7.00%	1.80 -	-0.07	
yahoo-finance	hpt	2.97%	24.80	25.49	0.76	830,989	25.49	24.80	25.56	25.94	19.06		826.67	3.06b	7.00%	1.80	0.03	
ycharts-com	hpt	-2.97%	24.80		-0.76					25.94	19.06		826.67	3.06b	7.32%		0.03	
zacks	hpt	(-2.97%)	24.80		-0.76	vol.  830,989	25.49	24.80		25.94	19.06		7.72	3.16 b	7.04	1.80	3.31	
advfn	oxm	-1.42	37.56	38.0	-0.54	195181	38.12	37.4										
barchart	oxm	-1.42%	37.56	38.00	-0.54	184,881	38.12	37.40	38.10	39.45	18.92		19.70	$620.87 m	1.38%	$0.52	+5.10	
barrons	oxm	1.42%	37.56	38.00	-0.54	192,983	38.12	37.40				16.55 million		$622.68 million	1.38%	$0.13		
bloomberg	oxm	-1.417%	37.560	38.000	-0.540	195,181	38.120	37.400		39.59	19.23	16.508mil	19.066	620.036mil	1.273	0.130 regular cash	1.970	
boston-com	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
bostonmerchant	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
business-insider	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
chron	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
cio-com	oxm	-1.42%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870	22.76	620m	1.4	0.52		
cnn-money	oxm	-1.42%	37.56	38.01	-0.54	195,181	38.12	37.40	38.10				22.8	$620.0m	1.38%			
easystockalterts	oxm	-1.42%	37.56	38.00	-0.54	195181	38.12	37.40	38.10	39.59	19.23		22.76				1.65	
eresearch-fidelity-com	oxm	-1.42%	37.5600	38.0000	-0.5400	+62.54%	38.1200	37.4000	38.1000	39.5900	19.2300	16,508,000	12.48	$628.95m	$0.130000	07/29/11		
finance-abc7-com	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
finance-abc7chicago-com	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
financial-content	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
finapps-forbes-com	oxm	-1.4%	$37.56	38.00	-0.54	195,181	38.12	37.40	38.10	39.59	19.23	17 mil	7.4	620 mil	1.4	0.52	5.09	
finviz	oxm	-1.42%	37.56			195,481			38.10	-4.76%	98.62%	16.51m	25.40	629.03m		0.52	1.50	
fool	oxm	-1.42%	$37.56	$38.00	-0.54	195,181	$38.12	$37.40	$38.10	$39.59	$19.23		7.40	$620.04m	2.00%	0.52		
foxbusiness	oxm		$37.56		-0.54	196,321			$38.10									
google-finance	oxm	(-1.42%)	37.56	38.00	-0.54	195,181.00	38.12	37.40		39.59	19.23	16.51m	25.06	620.04m	1.38	0.13	1.50	
howthemarketworks	oxm	-1.417%	37.56	38	-0.54	195,181	38.12	37.4	38.1									
hpcwire	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
insidestocks	oxm	-1.42%	37.56	38.00	-0.54	195181	38.12	37.40					price earnings ratio: 17.63					
investopedia	oxm	-1.42 %	$37.56	38.00	-0.54				38.10									
investorguide	oxm	-1.42%	37.56	38.00	-0.54		38.12	37.40		39.59	19.23		7.50	620.0m			5.083	
marketintellisearch	oxm	-1.42 %	$37.56	$38.00	-0.54	178.20k	$38.12	$37.40	$38.10			16.51m	25.40	0.63b	1.36 %		1.50	
marketwatch	oxm	-1.42%	$37.56	open: 38.00	-0.54	3,338	$38.12	$37.40	$38.10	$39.59	$19.23		22.73	$622.68m	1.38%	0.13	1.65	
minyanville	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
msn-money	oxm	-1.42%	37.56	38.00	-0.54	195,181	38.12	37.40	38.10	39.59	19.23	16.51 mil	25.21	628.95 mil	1.36%	0.52	5.09	
nasdaq-com	oxm	1.42%	$ 37.56		0.54	195,181	$ 38.12	$ 37.40	$ 38.10	$ 39.59	$ 19.23	16,479,000	7.36	$ 618,951,240	1.36 %	$0.520000	$ 5.10	
optimum	oxm	-1.42%	37.56 ( 4:02 pm edt)	38.00	-0.54	195,181	38.12	37.40	38.10	39.59	19.23	16.51m	22.8	620.0m	1.38	0.52	1.65	
paidcontent	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
pc-quote	oxm	-1.42%	37.56	38.0	-0.54	196,321	38.12	37.4	38.1	39.59	19.23	16,534,372	25.24832	621,031,000		0.13		
personal-wealth-biz	oxm	-1.42%	37.56	38.00	-0.54	196,321	38.12	37.40	38.10	39.59	19.23		7.50		1.26	0.48	5.083	
predictwallstreet	oxm	-1.42%	37.56		-0.54	195,181												
raymond-james	oxm	-1.42	37.56	38.00	-0.54	195,181	38.12	37.40	37.56	39.59	19.23		30.05				1.25	
renewable-energy-world	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
screamingmedia	oxm																	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	-1.42%	last trade: 37.56		change: -0.540								p/e ratio: 7.5					
smartmoney	oxm	(-1.42%)	37.56	$38.00	-0.54	195,181	$38.12	$37.40	$38.10	$39.59	$19.23			629,000	1.36%	$0.13		
stocknod	oxm	-1.417%	37.56 usd	38.00	-0.5400	195,181	38.12	37.40	38.10	39.59	19.23	16,507,870						
stockpickr	oxm	-1.42%	$37.56 -0.54 | -1.42%	38.01	-0.54	195.18k	38.12	37.40	38.10	39.59	19.23							
stocksmart	oxm	%	$37.3	26.3		23,011	37.87	37.13										
stocktwits	oxm	-1.44%	37.55		-0.55													
streetinsider-com	oxm	1.42%	37.56	$38.00	-0.54	195,181	$38.12	$37.40	$38.10	$39.59	$19.23		22.76				$1.65	
thecramerreport	oxm		38.10	37.71	+0.48	97775	38.44	37.446										
thestree	oxm	-1.42%	$37.56	38.01	-0.54	195181	38.12	37.4	38.1	-39.59	19.23	1.650787e7		6.21026069e8				
tickerspy	oxm	-1.42%	$37.56	38.00	-0.54	195,181	38.12	37.40	38.10	39.59	19.23		25.6	628.9m	1.36%	$0.13		
tmx-quotemedia	oxm	-1.42%	37.560	38.000	-0.540	196,321	38.120	37.400	38.100	39.590	19.230	16,507,870	7.50	620,035,597	1.365	0.130 usd	5.09	
updown	oxm	-1.42%	$37.56	$38.00	-$0.54	192,883	$38.12	$37.40	$38.10	$39.59	$19.23	16.50b	7.39	$621m				
wallstreetsurvivor	oxm	-1.42%	37.56	38.00	-0.54	195,181	38.12	37.40		39.59	19.23		7.50	$629m	1.40%	0.44 -	4.75	
yahoo-finance	oxm	1.42%	37.56	38.00	0.54	195,481	38.12	37.40	38.10	39.59	19.23		7.39	620.00m	1.30%	0.52	5.08	
ycharts-com	oxm	-1.44%	37.55		-0.55					39.59	19.23		7.38	620.70m	1.42%		5.09	
advfn	celg	-0.85	59.48	59.68	-0.51	3841692	59.99	58.67										
barchart	celg	-0.85%	59.48	59.68	-0.51	6,270,698	59.99	58.68	59.99	63.46	48.92		23.30	$27.65 b			+1.92	
barrons	celg	0.85%	59.48	59.68	-0.51	3.710m	59.99	58.67				469.52 million		$28.31 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	-0.850%	59.480	59.680	-0.510	3,841,692	59.990	58.670		63.46	48.92	462.801mil	26.282	27,610.740mil			2.270	
boston-com	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
bostonmerchant	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
business-insider	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
chron	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
cio-com	celg	-0.85%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485	31.14	28b				
cnn-money	celg	-0.85%	59.48	59.68	-0.51	3,831,039	59.99	58.67	59.99				31.1	$27.5b				
easystockalterts	celg	-0.85%	59.48	59.68	-0.51	3706933	59.99	58.67	59.99	63.46	48.92		31.14				1.91	
eresearch-fidelity-com	celg	-0.85%	59.4800	59.6800	-0.5100	+10.09%	59.9900	58.6700	59.9900	63.4600	48.9200	462,801,000	3.59	$27.76b				
finance-abc7-com	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
finance-abc7chicago-com	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
financial-content	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
finapps-forbes-com	celg	-0.9%	$59.48	59.68	-0.51	3,841,692	59.99	58.67	59.99	63.46	48.92	463 mil	31.0	28 bil	0.0	0.00	1.92	
finviz	celg	-0.85%	59.48			3,837,273			59.99	-6.27%	21.59%	462.80m	31.24	27.76b			1.92	
fool	celg	-0.67%	$59.59	$59.68	-0.40	3,687,744	$59.99	$58.67	$59.99	$63.46	$48.92		31.80	$27.58b				
foxbusiness	celg		$59.48		-0.51	3,845,752			$59.99									
google-finance	celg	(-0.85%)	59.48	59.68	-0.51	3.84m	59.99	58.67		63.46	48.92	462.80m	31.04	27.53b			1.92	
howthemarketworks	celg	-0.85%	59.48	59.68	-0.51	3,838,866	59.99	58.67	59.99									
hpcwire	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
insidestocks	celg	-0.85%	59.48	59.68	-0.51	6152902	59.99	58.68					price earnings ratio: 19.83					
investopedia	celg	-0.58 %	$59.64	59.68	-0.35				59.99									
investorguide	celg	-0.85%	59.48	59.67	-0.51		59.99	58.67		63.46	48.92		31.24	27.527b			1.92	
marketintellisearch	celg	-0.83 %	$59.49	$59.68	-0.50	3799.10k	$59.99	$58.67	$59.99			462.80m	31.24	27.76b	0.0 %		1.92	
marketwatch	celg	-0.85%	$59.11	open: 59.68	-0.51	20,692	$59.99	$58.67	$59.99	$63.46	$48.92		31.15	$28.31b			1.91	
minyanville	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
msn-money	celg	-0.85%	59.48	59.68	-0.51	3.84 mil	59.99	58.67	59.99	63.46	48.92	462.80 mil	30.98	27.76 bil			1.92	
nasdaq-com	celg	0.85%	$ 59.48	$ 59.68	0.51	3,841,692	$ 59.99	$ 58.67	$ 59.99	$ 63.46	$ 48.92	462,801,000	30.98	$ 27,527,403,480			$ 1.92	
optimum	celg	-0.85%	59.48 ( 4:00 pm edt)	59.68	-0.51	3,706,933	59.99	58.67	59.99	63.46	48.92	462.80m	31.1	27.5b			1.91	
paidcontent	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
pc-quote	celg	-0.85%	59.48	59.68	-0.51	3,853,355	59.99	58.67	59.99	63.46	48.92	473,149,462	31.67188	28,142,930,000				
personal-wealth-biz	celg	-0.57%	59.65	59.67	-0.34	3,844,733	59.99	58.67	59.99	63.46	48.92		31.24			0.00	1.92	
predictwallstreet	celg	-0.85%	59.48		-0.51	3,841,692												
raymond-james	celg	-0.85	59.48	59.68	-0.51	3,841,692	59.99	58.67	59.48	63.46	48.92		30.50				1.95	
renewable-energy-world	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
screamingmedia	celg																	
scroli	celg	-0.85%	celg 59.48	59.68	-0.51	3,445,877	59.99	58.67	59.99	63.46	48.92		31.04				1.92	
simple-stock-quotes	celg	-0.85%	last trade: 59.48		change: -0.510								p/e ratio: 31.24					
smartmoney	celg	(-0.85%)	59.48	$59.68	-0.51	3,841,692	$59.99	$58.67	$59.99	$63.46	$48.92			27,763,500	0.00%	$0.00		
stocknod	celg	-0.8501%	59.48 usd	59.68	-0.5100	3,838,866	59.99	58.67	59.99	63.46	48.92	462,801,485						
stockpickr	celg	-0.85%	$59.48 -0.51 | -0.85%	59.68	-0.51	3.83m	59.99	58.67	59.99	63.46	48.92							
stocksmart	celg	%	$59.99	59.52		204,646	60.98	59.86										
stocktwits	celg	-0.70%	59.57		-0.42													
streetinsider-com	celg	0.85%	59.48	$59.68	-0.51	3,706,933	$59.99	$58.67	$59.99	$63.46	$48.92		31.14				$1.91	
thecramerreport	celg		59.99	60.70	-0.82	2582850	60.70	59.81										
thestree	celg	-0.85%	$59.48	59.68	-0.51	3832639	59.99	58.67	59.99	-63.46	48.92	4.62801485e8		2.8142958303e10				
tickerspy	celg	-0.85%	$59.48	59.68	-0.51	3,838,292	59.99	58.67	59.99	63.46	48.92		31.2	27.7b	0.00%	$0.00		
tmx-quotemedia	celg	-0.85%	59.480	59.680	-0.510	3,845,752	59.990	58.670	59.990	63.460	48.920	462,801,485	31.40	27,527,432,328			1.91	
updown	celg	-0.85%	$59.48	$59.68	-$0.51	3,832,039	$59.99	$58.67	$59.99	$63.46	$48.92	462.80b	31.28	$28.14b			1.94	
wallstreetsurvivor	celg	-0.85%	59.48	59.68	-0.51	3,838,866	59.99	58.67		63.46	48.92		31.40	$28b			1.88	
yahoo-finance	celg	0.85%	59.48	59.67	0.51	3,840,673	59.99	58.67	59.99	63.46	48.92		30.98	27.53b			1.92	
ycharts-com	celg	-0.70%	59.57		-0.42					63.46	48.92		31.03	27.69b	0.00%		1.92	
zacks	celg	(-0.85%)	59.48		-0.51	vol.  3,841,092	59.99	58.67		63.46	48.92		22.99	27.76 b	0.00	0.00	2.61	
advfn	hpq	-1.79	36.8	36.93	-0.67	18832205	37.21	36.45										
barchart	hpq	-1.79%	36.80	36.93	-0.67	16,074,098	37.21	36.45	37.47	49.13	33.95		7.40	$79.63 b	1.29%	$0.48	+4.07	
barrons	hpq	1.79%	36.80	36.93	-0.67	18.832m	37.21	36.45				2.37 billion		$76.12 billion	1.30%	$0.12		
bloomberg	hpq	-1.788%	36.800	36.930	-0.670	18,831,705	37.210	36.450		49.39	33.95	2,074.156mil	8.210	76,121.520mil	0.977	0.120 regular cash	4.470	
boston-com	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
business-insider	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
chron	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
cio-com	hpq	-1.81%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738	9.062	76b	1.3	0.48		
cnn-money	hpq	-1.76%today&rsquo;s change	36.81data as of 4:00pm et	36.93	-0.66	18,826,413	37.21	36.45	37.47				9.1	$76.3b	1.30%			
easystockalterts	hpq	-1.79%	36.81	36.93	-0.66	18033899	37.21	36.45	37.47	49.39	33.95		9.07				4.06	
eresearch-fidelity-com	hpq	-1.79%	36.8000	36.9300	-0.6700	-19.54%	37.2100	36.4500	37.4700	49.3900	33.9500	2,074,156,000	1.16	$77.72b	$0.120000	10/05/11		
finance-abc7-com	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
financial-content	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-1.8%	$36.80	36.93	-0.67	18,836,885	37.21	36.45	37.47	49.39	33.95	2.07 bil	9.0	76 bil	1.3	0.48	4.07	
finviz	hpq	-1.79%	36.80			18,807,272			37.47	-25.09%	8.39%	2.07b	9.18	77.72b		0.48	4.08	
fool	hpq	-1.76%	$36.81	$36.93	-0.66	17,011,425	$37.21	$36.45	$37.47	$49.39	$33.95		8.70	$76.35b	0.70%	0.48		
foxbusiness	hpq		$36.80		-0.67	18,832,205			$37.47									
google-finance	hpq	(-1.79%)	36.80	36.93	-0.67	18.83m	37.21	36.45		49.39	33.95	2.07b	9.03	76.33b	1.30	0.12	4.08	
howthemarketworks	hpq	-1.815%	36.79	36.93	-0.68	18,813,903	37.21	36.45	37.47									
hpcwire	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
insidestocks	hpq	-1.89%	36.76	36.93	-0.71	14006748	37.21	36.45					price earnings ratio: 7.34					
investopedia	hpq	-1.84 %	$36.78	36.93	-0.69				37.47									
investorguide	hpq	-1.79%	36.80	36.93	-0.67		37.21	36.48		49.39	33.95		9.21	76.329b			4.069	
marketintellisearch	hpq	-1.81 %	$36.79	$36.93	-0.68	18621.00k	$37.21	$36.45	$37.47			2074.16m	9.18	77.72b	1.28 %		4.08	
marketwatch	hpq	-1.79%	$36.79	open: 36.93	-0.67	43,650	$37.21	$36.45	$37.47	$49.39	$33.95		8.72	$76.12b	1.30%	0.12	4.22	
minyanville	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
msn-money	hpq	-1.79%	36.80	36.93	-0.67	18.83 mil	37.21	36.45	37.47	49.39	33.95	2.07 bil	9.02	77.72 bil	1.28%	0.48	4.08	
nasdaq-com	hpq	1.71%	$ 36.8275		0.6425	17,053,722	$ 37.21	$ 36.45	$ 37.47	$ 49.39	$ 33.95	2,074,156,000	9.05	$ 76,385,980,090	1.28 %	$0.480000	$ 4.07	
optimum	hpq	-1.76%	36.81 ( 3:57 pm edt)	36.93	-0.66	17,134,906	37.21	36.45	37.47	49.39	33.95	2.07b	9.1	76.3b	1.30	0.48	4.06	
paidcontent	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
pc-quote	hpq	-1.79%	36.8	36.93	-0.67	18,861,285	37.21	36.45	37.47	49.39	33.95	2,090,501,223	9.09069	76,930,445,000		0.12		
personal-wealth-biz	hpq	-1.79%	36.80	36.93	-0.67	18,808,432	37.21	36.48	37.47	49.39	33.95		9.21		0.96	0.36	4.069	
predictwallstreet	hpq	-1.36%	36.96		-0.51	5,868,094												
raymond-james	hpq	-1.79	36.80	36.93	-0.67	18,832,205	37.21	36.45	36.80	49.39	33.95		8.85				4.16	
renewable-energy-world	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
screamingmedia	hpq																	
scroli	hpq	-1.81%	hpq 36.79	36.93	-0.68	16,313,300	37.21	36.45	37.47	49.39	33.95		9.03				4.08	
simple-stock-quotes	hpq	-1.71%	last trade: 36.83		change: -0.643								p/e ratio: 9.21					
smartmoney	hpq	(-1.79%)	36.80	$36.93	-0.67	18,832,205	$37.21	$36.45	$37.47	$49.39	$33.95			77,718,600	1.28%	$0.12		
stocknod	hpq	-1.815%	36.79 usd	36.93	-0.6800	18,819,695	37.21	36.45	37.47	49.39	33.95	2,074,155,738						
stockpickr	hpq	-1.79%	$36.80 -0.67 | -1.79%	36.93	-0.67	17.12m	37.21	36.45	37.47	49.39	33.95							
stocksmart	hpq	%	$36.65	42.22		1,400,011	37.28	36.505										
stocktwits	hpq	-1.79%	36.80		-0.67													
streetinsider-com	hpq	1.76%	36.81	$36.93	-0.66	18,033,899	$37.21	$36.45	$37.47	$49.39	$33.95		9.07				$4.06	
thecramerreport	hpq		37.47	37.09	+0.38	14415649	37.70	37.04										
thestree	hpq	-1.79%	$36.8	36.93	-0.67	17115585	37.21	36.45	37.47	-49.39	33.95	2.074155738e9		7.6930436322e10				
tickerspy	hpq	-1.76%	$36.81	36.93	-0.66	17,243,293	37.21	36.45	37.47	49.39	33.95		9.2	79.6b	1.28%	$0.12		
tmx-quotemedia	hpq	-1.79%	36.800	36.930	-0.670	18,833,365	37.210	36.450	37.470	49.390	33.950	2,074,155,738	9.20	76,328,931,158	1.281	0.120 usd	4.06	
updown	hpq	-1.79%	$36.80	$36.93	-$0.67	18,826,668	$37.21	$36.45	$37.47	$49.39	$33.95	2074.15b	8.95	$76.93b				
wallstreetsurvivor	hpq	-1.81%	36.79	36.93	-0.68	18,813,903	37.21	36.45		49.39	33.95		9.20	$78b	1.30%	0.32 -	3.69	
yahoo-finance	hpq	1.79%	36.80	36.93	0.67	18,807,272	37.21	36.45	37.47	49.39	33.95		9.04	76.33b	1.30%	0.48	4.07	
ycharts-com	hpq	-1.79%	36.80		-0.67					49.39	33.95		9.04	79.63b	1.32%		4.07	
zacks	hpq	(-1.79%)	36.80		-0.67	vol.  18,832,205	37.21	36.45		49.39	33.95		7.48	77.72 b	1.28	0.48	5.01	
advfn	vrx	-0.07	55.68	55.66	-0.04	3733431	57.24	55.21										
barchart	vrx	-0.07%	55.68	55.66	-0.04	3,733,431	57.24	55.21	55.72	66.31	24.06		53.19	$16.94 b			-1.14	
barrons	vrx	0.07%	55.68	55.66	-0.04	3.733m	57.24	55.21				295.57 million		$16.67 billion		$1		
bloomberg	vrx	-0.072%	55.680	55.660	-0.040	3,733,431	57.240	55.210		57.24	20.57	295.568mil	278.400	16,457.250mil	1.972	1.000 special cash	0.200	
boston-com	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
bostonmerchant	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
business-insider	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
chron	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
cio-com	vrx	-0.07%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	-0.07%	55.68	55.84	-0.04	3,733,431	57.24	55.21	55.72				17.8	$16.5b	0.56%			
easystockalterts	vrx	-0.07%	55.68	55.66	-0.04	3733431	57.24	55.21	55.72	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	-0.07%	55.6800	55.6600	-0.0400	+159.40%	57.2400	55.2100	55.7200	57.2100	21.3900	295,568,000	8.29	$16.47b				
finance-abc7-com	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
finance-abc7chicago-com	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
financial-content	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
finapps-forbes-com	vrx	-0.1%	$55.68	55.66	-0.04	3,733,431	57.24	55.21	55.72	57.21	21.39	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	-0.07%	55.68			3,733,431			55.72	-2.67%	161.39%	295.57m		16.47b			-8.43	
fool	vrx	-0.07%	$55.68	$55.66	-0.04	3,733,431	$57.24	$55.21	$55.72	$57.21	$21.39		0.00	$16.60b	1.40%	0.38		
foxbusiness	vrx		$52.75		+0.27	492,136			$52.48									
google-finance	vrx	(-0.07%)	55.68	55.66	-0.04	3.73m	57.24	55.21		57.24	21.39	298.06m	18.01	16.60b	null	null	3.09	
howthemarketworks	vrx	-0.072%	55.68	55.66	-0.04	3,733,431	57.24	55.21	55.72									
hpcwire	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
insidestocks	vrx	-0.07%	55.68	55.66	-0.04	3734031	57.24	55.21					price earnings ratio: 397.71					
investopedia	vrx	-0.07 %	$55.68	55.66	-0.04				55.72									
investorguide	vrx	-0.07%	55.68	55.66	-0.04		57.24	55.21		57.21	21.39			16.596b			-0.852	
marketintellisearch	vrx	-0.07 %	$55.68	$55.66	-0.04	3689.20k	$57.24	$55.21	$55.72			295.57m	0.00	16.47b	0.0 %		-8.43	
marketwatch	vrx	-0.07%	$55.68	open: 55.66	-0.04	27,383	$57.24	$55.21	$55.72	$57.24	$21.41		35.02	$16.67b		1.00	1.59	
minyanville	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
msn-money	vrx	-0.07%	55.68	55.66	-0.04	3.73 mil	57.24	55.21	55.72	57.21	21.39	295.57 mil	-54.59	16.44 bil	2.14%	1.19	-8.43	
nasdaq-com	vrx	0.07%	$ 55.68		0.04	3,733,431	$ 57.24	$ 55.21	$ 55.72	$ 57.21	$ 21.39	298,062,000		$ 16,596,092,160	0.68 %	$0.380000	$ -1.14	
optimum	vrx	-0.07%	55.68 ( 4:15 pm edt)	55.66	-0.04	3,733,431	57.24	55.21	55.72	66.31	24.06	295.57m		16.5b	0.68	0.38		
paidcontent	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
pc-quote	vrx	-0.07%	55.68	55.66	-0.04	3,733,431	57.24	55.21	55.72	57.21	21.32	298,972,055	-54.7549	16,646,764,000		1.0		
personal-wealth-biz	vrx	-0.07%	55.68	55.66	-0.04	3,739,831	57.24	55.21	55.72	57.21	21.39				0.17	0.095	-0.852	
predictwallstreet	vrx	-0.07%	55.68		-0.04	3,733,431												
raymond-james	vrx	-0.07	55.68	55.66	-0.04	3,733,431	57.24	55.21	55.68	57.21	21.39						-1.14	
renewable-energy-world	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
screamingmedia	vrx																	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	-0.07%	last trade: 55.68		change: -0.040													
smartmoney	vrx	(-0.07%)	55.68	$55.66	-0.04	3,733,431	$57.24	$55.21	$55.72	$57.21	$21.39			16,608,000	0.68%	$1.00		
stocknod	vrx	-0.0718%	55.68 usd	55.66	-0.0400	3,733,431	57.24	55.21	55.72	57.21	24.06	295,568,480						
stockpickr	vrx	-0.07%	$55.68 -0.04 | -0.07%	55.64	-0.04	3.73m	57.24	55.21	55.72	57.21	21.39							
stocksmart	vrx	%	$50.6	28.29		184,230	52.15	50.5										
stocktwits	vrx	-0.47%	55.46		-0.26													
streetinsider-com	vrx	0.07%	55.68	$55.66	-0.04	3,733,431	$57.24	$55.21	$55.72	$66.31	$24.06						$0.00	
thecramerreport	vrx		55.72	55.60	-0.13	1358764	56.004	55.00										
thestree	vrx	-0.07%	$55.68	55.64	-0.04	3733431	57.24	55.21	55.72	-57.21	21.39	2.98061756e8		1.6646749073e10				
tickerspy	vrx	-0.07%	$55.68	55.66	-0.04	3,733,431	57.24	55.21	55.72	57.21	21.39		-54.6	16.5b	0.00%	$1.00		
tmx-quotemedia	vrx	-0.07%	55.680	55.660	-0.040	3,739,831	57.240	55.210	55.720	57.210	21.390	295,568,480		16,457,252,966			-0.99	
updown	vrx	-0.07%	$55.68	$55.66	-$0.04	3,706,706	$57.24	$55.21	$55.72	$57.21	$21.39	298.06b		$16.64b			-0.86	
wallstreetsurvivor	vrx	-0.07%	55.68	55.66	-0.04	3,733,431	57.24	55.21		57.21	21.92			$17b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.07%	55.68	55.66	0.04	3,733,431	57.24	55.21	55.72	57.24	21.39			16.60b	0.70%	0.38	-0.85	
ycharts-com	vrx	-0.16%	55.63		-0.09					66.31	24.06			16.92b	0.70%		-1.02	
zacks	vrx	(-0.07%)	55.68		-0.04	vol.  3,733,431	57.24	55.21		57.24	21.32							
advfn	sxt	-2.27	37.52	38.24	-0.87	221502	38.38	37.43										
barchart	sxt	-2.27%	37.52	38.24	-0.87	221,502	38.38	37.43	38.39	39.69	25.99		17.03	$1.88 b	2.15%	$0.84	+2.22	
barrons	sxt	2.27%	37.52	38.24	-0.87	213,648	38.38	37.43				49.42 million		$1.97 billion	2.24%	$0.21		
bloomberg	sxt	-2.266%	37.520	38.240	-0.870	221,502	38.380	37.430		39.69	26.45	50.061mil	16.384	1,878.300mil	2.185	0.210 regular cash	2.290	
boston-com	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
bostonmerchant	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
business-insider	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
chron	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
cio-com	sxt	-2.27%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307	16.24	2b	2.1	0.84		
cnn-money	sxt	-2.27%today&rsquo;s change	37.52data as of 4:02pm et	38.24	-0.87	221,502	38.38	37.43	38.39				16.2	$1.9b	2.24%			
easystockalterts	sxt	-2.28%	37.52	38.24	-0.87	221502	38.38	37.43	38.39	39.62	26.45		16.90				2.22	
eresearch-fidelity-com	sxt	-2.27%	37.5200	38.2400	-0.8700	+27.37%	38.3800	37.4300	38.3900	39.6900	26.4500	50,061,000	8.47	$1.92b	$0.210000	09/01/11		
finance-abc7-com	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
finance-abc7chicago-com	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
financial-content	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
finapps-forbes-com	sxt	-2.3%	$37.52	38.24	-0.87	221,502	38.38	37.43	38.39	39.69	26.45	50 mil	16.2	2 bil	2.2	0.84	2.31	
finviz	sxt	-2.27%	37.52			221,502			38.39	-5.47%	44.40%	50.06m	16.62	1.92b		0.84	2.31	
fool	sxt	-2.27%	$37.52	$38.24	-0.87	213,648	$38.38	$37.43	$38.39	$39.69	$26.45		16.90	$1.88b	2.90%	0.84		
foxbusiness	sxt		$37.52		-0.87	225,263			$38.39									
google-finance	sxt	(-2.27%)	37.52	38.24	-0.87	221,502.00	38.38	37.43		39.69	26.45	50.06m	16.25	1.88b	2.24	0.21	2.31	
howthemarketworks	sxt	-2.266%	37.52	38.24	-0.87	213,648	38.38	37.43	38.39									
hpcwire	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
insidestocks	sxt	-2.27%	37.52	38.24	-0.87	213648	38.38	37.43					price earnings ratio: 16.38					
investopedia	sxt	-2.27 %	$37.52	38.24	-0.87				38.39									
investorguide	sxt	-2.27%	37.52	38.24	-0.87		38.38	37.43		39.69	26.45		17.30	1.878b			2.219	
marketintellisearch	sxt	-2.27 %	$37.52	$38.24	-0.87	169.90k	$38.38	$37.43	$38.39			50.06m	16.62	1.92b	2.19 %		2.31	
marketwatch	sxt	-2.27%	$37.52	open: 38.24	-0.87	8,061	$38.38	$37.43	$38.39	$39.69	$26.45		16.98	$1.97b	2.24%	0.21	2.21	
minyanville	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
msn-money	sxt	-2.27%	37.52	38.24	-0.87	221,502	38.38	37.43	38.39	39.69	26.45	50.06 mil	16.24	1.92 bil	2.19%	0.84	2.31	
nasdaq-com	sxt	2.27%	$ 37.52		0.87	221,502	$ 38.38	$ 37.43	$ 38.39	$ 39.69	$ 26.45	50,061,000	16.24	$ 1,878,288,720	2.19 %	$0.840000	$ 2.31	
optimum	sxt	-2.27%	37.52 ( 4:15 pm edt)	38.24	-0.87	221,502	38.38	37.43	38.39	39.62	26.45	50.06m	16.2	1.9b	2.24	0.84	2.31	
paidcontent	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
pc-quote	sxt	-2.27%	37.52	38.24	-0.87	221,502	38.38	37.43	38.39	39.69	26.45	52,035,688	16.88312	1,952,379,000		0.21		
personal-wealth-biz	sxt	-2.27%	37.52	38.24	-0.87	225,263	38.38	37.43	38.39	39.69	26.45		17.30		2.14	0.82	2.219	
predictwallstreet	sxt	-2.27%	37.52		-0.87	221,502												
raymond-james	sxt	-2.27	37.52	38.24	-0.87	221,502	38.38	37.43	37.52	39.69	26.45		16.17				2.32	
renewable-energy-world	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
screamingmedia	sxt																	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	-2.27%	last trade: 37.52		change: -0.870								p/e ratio: 17.3					
smartmoney	sxt	(-2.27%)	37.52	$38.24	-0.87	221,502	$38.38	$37.43	$38.39	$39.69	$26.45			1,921,900	2.19%	$0.21		
stocknod	sxt	-2.266%	37.52 usd	38.24	-0.8700	221,502	38.38	37.43	38.39	39.62	26.45	50,061,307						
stockpickr	sxt	-2.27%	$37.52 -0.87 | -2.27%	38.24	-0.87	221.50k	38.38	37.43	38.39	39.69	26.45							
stocksmart	sxt	%	$37.43	37.12		28,598	38.43	37.43										
stocktwits	sxt	-2.27%	37.52		-0.87													
streetinsider-com	sxt	2.27%	37.52	$38.24	-0.87	221,502	$38.38	$37.43	$38.39	$39.62	$26.45		16.90				$2.22	
thecramerreport	sxt		38.39	39.04	-0.61	203093	39.07	38.34										
thestree	sxt	-2.27%	$37.52	38.24	-0.87	221502	38.38	37.43	38.39	-39.69	26.45	5.0061307e7		1.952390973e9				
tickerspy	sxt	-2.27%	$37.52	38.24	-0.87	221,502	38.38	37.43	38.39	39.69	26.45		16.6	1.9b	2.19%	$0.21		
tmx-quotemedia	sxt	-2.27%	37.520	38.240	-0.870	225,263	38.380	37.430	38.390	39.690	26.450	50,061,307	16.60	1,878,300,239	2.188	0.210 usd	2.31	
updown	sxt	-2.27%	$37.52	$38.12	-$0.87	212,532	$38.38	$37.43	$38.39	$39.69	$26.45	50.06b	17.48	$1.95b			2.23	
wallstreetsurvivor	sxt	-2.27%	37.52	38.24	-0.87	213,648	38.38	37.43		39.69	26.45		16.60	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	2.27%	37.52	38.24	0.87	221,502	38.38	37.43	38.39	39.69	26.45		16.91	1.88b	2.20%	0.84	2.22	
ycharts-com	sxt	-2.27%	37.52		-0.87					39.68	26.45		16.24	1.88b	2.25%		2.31	
zacks	sxt	(-2.27%)	37.52		-0.87	vol.  221,502	38.38	37.43		39.69	26.45		16.76	1.92 b	2.19	0.84	2.29	
advfn	pgnx	-9.34	5.63	6.15	-0.58	140783	6.15	5.6										
barchart	pgnx	-9.34%	5.63	6.15	-0.58	235,764	6.15	5.60	6.21	8.69	4.00		0.00	$187.82 m			-2.25	
barrons	pgnx	9.34%	5.63	6.15	-0.58	140,783	6.15	5.60				32.59 million		$220.37 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-9.340%	5.630	6.150	-0.580	140,783	6.150	5.600		8.69	4.00	33.542mil		188.843mil			-2.250	
boston-com	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
business-insider	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
chron	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
cio-com	pgnx	-9.34%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346		189m				
cnn-money	pgnx	-9.34%	5.63	6.15	-0.58	135,968	6.15	5.60	6.21				nm	$188.8m				
easystockalterts	pgnx	-9.43%	5.63	6.15	-0.58	140783	6.15	5.60	6.21	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-9.34%	5.6300	6.1500	-0.5800	+40.50%	6.1500	5.6000	6.2100	8.6900	4.0000	33,542,000	29.16	$208.30m				
finance-abc7-com	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
financial-content	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	-9.3%	$5.63	6.15	-0.58	140,783	6.15	5.60	6.21	8.69	4.00	34 mil		189 mil	0.0	0.00	-2.25	
finviz	pgnx	-9.34%	5.63			140,783			6.21	-35.21%	40.75%	33.54m		188.83m			-2.25	
fool	pgnx	-9.34%	$5.63	$6.15	-0.58	135,968	$6.15	$5.60	$6.21	$8.69	$4.00		0.00	$188.84m				
foxbusiness	pgnx		$5.63		-0.58	141,757			$6.21									
google-finance	pgnx	(-9.34%)	5.63	6.15	-0.58	140,783.00	6.15	5.60		8.69	4.00	33.54m		188.84m			-2.25	
howthemarketworks	pgnx	-9.34%	5.63	6.15	-0.58	135,868	6.15	5.6	6.21									
hpcwire	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
insidestocks	pgnx	-9.34%	5.63	6.15	-0.58	140783	6.15	5.60										
investopedia	pgnx	-9.34 %	$5.63	6.15	-0.58				6.21									
investorguide	pgnx	-9.34%	5.63	6.15	-0.58		6.15	5.60		8.69	4.00			188.8m			-2.253	
marketintellisearch	pgnx	-9.34 %	$5.63	$6.15	-0.58	133.80k	$6.15	$5.60	$6.21			33.54m	0.00	0.21b	0.0 %		-2.25	
marketwatch	pgnx	-9.34%	$5.63	open: 6.15	-0.58	8,777	$6.15	$5.60	$6.21	$8.69	$4.00			$220.37m				
minyanville	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
msn-money	pgnx	-9.34%	5.63	6.15	-0.58	140,783	6.15	5.60	6.21	8.69	4.00	33.54 mil	-2.50	208.3 mil			-2.25	
nasdaq-com	pgnx	9.34%	$ 5.63	$ 6.15	0.58	140,783	$ 6.15	$ 5.60	$ 6.21	$ 8.69	$ 4	33,542,000		$ 188,841,460			$ -2.25	
optimum	pgnx	-9.34%	5.63 ( 4:30 pm edt)	6.15	-0.58	140,783	6.15	5.60	6.21	8.69	4.00	33.54m		188.8m			-2.25	
paidcontent	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
pc-quote	pgnx	-9.34%	5.63	6.15	-0.58	140,783	6.15	5.6	6.21	8.69	4.00	38,069,876	-2.84	214,333,000				
personal-wealth-biz	pgnx	-9.34%	5.63	6.15	-0.58	141,757	6.15	5.60	6.21	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	-8.15%	5.70		-0.51	31,800												
raymond-james	pgnx	-9.34	5.63	6.15	-0.58	140,783	6.15	5.60	5.63	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
screamingmedia	pgnx																	
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	-9.34%	last trade: 5.63		change: -0.580													
smartmoney	pgnx	(-9.34%)	5.63	$6.15	-0.58	140,783	$6.15	$5.60	$6.21	$8.69	$4.00			208,300	0.00%	$0.00		
stocknod	pgnx	-9.340%	5.630 usd	6.150	-0.5800	140,783	6.150	5.600	6.210	8.690	4.000	33,542,346						
stockpickr	pgnx	-9.34%	$5.63 -0.58 | -9.34%	6.15	-0.58	140.78k	6.15	5.60	6.21	8.69	4.00							
stocksmart	pgnx	%	$7.85	5.38		4,987	8.2	7.83										
stocktwits	pgnx	-9.50%	5.62		-0.59													
streetinsider-com	pgnx	9.34%	5.63	$6.15	-0.58	140,783	$6.15	$5.60	$6.21	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		6.21	6.43	-0.18	67393	6.43	6.14										
thestree	pgnx	-9.34%	$5.63	6.15	-0.58	140783	6.15	5.6	6.21	-8.69	4.0	3.3542346e7		2.14335591e8				
tickerspy	pgnx	-9.34%	$5.63	6.15	-0.58	140,783	6.15	5.60	6.21	8.69	4.00		-2.8	207.4m	0.00%	$0.00		
tmx-quotemedia	pgnx	-9.34%	5.630	6.150	-0.580	141,757	6.150	5.600	6.210	8.690	4.000	33,542,346		188,843,408			-2.25	
updown	pgnx	-9.34%	$5.63	$6.15	-$0.58	132,006	$6.15	$5.60	$6.21	$8.69	$4.00	33.54b		$214m			-2.25	
wallstreetsurvivor	pgnx	-9.34%	5.63	6.15	-0.58	135,868	6.15	5.60		8.69	4.00			$208m			-2.14	
yahoo-finance	pgnx	9.34%	5.63	6.15	0.58	140,783	6.15	5.60	6.21	8.69	4.00			188.84m			-2.25	
ycharts-com	pgnx	-9.50%	5.62		-0.59					8.69	4.00			187.48m	0.00%		-2.25	
zacks	pgnx	(-9.34%)	5.63		-0.58	vol.  140,783	6.15	5.60		8.69	4.00			208.30 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	4.18%	34.65	35.92	-1.51	366,264	35.92	34.60				69.86 million		$2.53 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	-4.18%	34.65	35.92	-1.51	427,134	35.92	34.60	36.16				20.4	$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	(-4.18%)	34.65	35.92	-1.51	430,131.00	35.92	34.60		39.52	25.55	68.81m	19.71	2.38b	0.81	0.07	1.76	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	-4.38 %	$1.31	$1.35	-0.06	1577.40k	$1.36	$1.31	$1.37						%			
marketwatch	wgov	-4.18%	$34.65	open: 35.92	-1.51	20,346	$35.92	$34.60	$36.16	$39.52	$25.55		20.41	$2.53b	0.81%	0.07	1.70	
minyanville	wgov																	
msn-money	wgov	-4.18%	34.65	35.92	-1.51	429,034	35.92	34.60	36.16	39.52	25.55	68.78 mil	19.69	2.49 bil	0.77%	0.28	1.76	
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																	
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	-4.15%	34.66		-1.50													
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	-4.18%	34.65	35.92	-1.51	427,571	35.92	34.60		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	-0.99%	36.16		-0.36					39.52	25.55							
zacks	wgov																	
advfn	anth	-2.58	7.55	7.76	-0.2	60997	8.05	7.5										
barchart	anth	-2.58%	7.55	7.76	-0.20	101,214	8.05	7.50	7.75	9.08	2.82		0.00	$248.47 m			-1.68	
barrons	anth	2.58%	7.55	7.76	-0.20	60,997	8.05	7.50				22.91 million		$382.05 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	-2.581%	7.550	7.760	-0.200	60,997	8.050	7.500		9.08	2.82	32.974mil		248.956mil			-1.680	
boston-com	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
bostonmerchant	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
business-insider	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
chron	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
cio-com	anth	-2.58%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267		249m				
cnn-money	anth	-2.58%today&rsquo;s change	7.55data as of 4:00pm et	7.95	-0.20	58,449	8.05	7.50	7.75				nm	$249.0m				
easystockalterts	anth	-2.58%	7.55	7.76	-0.20	60997	8.05	7.50	7.75	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	-2.58%	7.5500	7.7600	-0.2000	+61.80%	8.0500	7.5000	7.7500	9.0800	2.8200	39,641,000	11.76	$307.22m				
finance-abc7-com	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
financial-content	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
finapps-forbes-com	anth	-2.6%	$7.55	7.76	-0.20	60,997	8.05	7.50	7.75	9.08	2.82	40 mil		299 mil	0.0	0.00	-1.68	
finviz	anth	-2.58%	7.55			60,997			7.75	-16.85%	167.73%	32.84m		247.94m			-1.68	
fool	anth	-2.58%	$7.55	$7.76	-0.20	60,997	$8.05	$7.50	$7.75	$9.08	$2.82		0.00	$248.96m				
foxbusiness	anth		$7.55		-0.20	61,564			$7.75									
google-finance	anth	(-2.58%)	7.55	7.76	-0.20	60,997.00	8.05	7.50		9.08	2.82	39.64m		299.29m			-1.49	
howthemarketworks	anth	-2.581%	7.55	7.76	-0.2	57,449	8.05	7.5	7.75									
hpcwire	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
insidestocks	anth	-2.58%	7.55	7.76	-0.20	61564	8.05	7.50										
investopedia	anth	-2.58 %	$7.55	7.76	-0.20				7.75									
marketintellisearch	anth	-2.58 %	$7.55	$7.76	-0.20	57.70k	$8.05	$7.50	$7.75			32.84m	0.00	0.25b	0.0 %		-1.68	
marketwatch	anth	-2.58%	$7.55	open: 7.76	-0.20	3,115	$8.05	$7.50	$7.75	$9.08	$2.82			$382.05m				
minyanville	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
msn-money	anth	-2.58%	7.55	7.76	-0.20	60,997	8.05	7.50	7.75	9.08	2.82	39.64 mil	-5.07	307.22 mil			-1.68	
nasdaq-com	anth	2.58%	$ 7.55	$ 7.76	0.20	60,997	$ 8.05	$ 7.50	$ 7.75	$ 9.08	$ 2.82	32,974,000		$ 248,953,700			$ -1.68	
optimum	anth	-2.58%	7.55 ( 4:30 pm edt)	7.76	-0.20	60,997	8.05	7.50	7.75	9.08	2.82	32.97m		249.0m			-1.64	
paidcontent	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
pc-quote	anth	-2.58%	7.55	7.76	-0.20	60,997	8.05	7.5	7.75	9.08	2.82	43,547,775	-5.42953	328,786,000				
personal-wealth-biz	anth	-2.58%	7.55	7.76	-0.20	61,564	8.05	7.50	7.75	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	-2.58%	7.55		-0.20	60,997												
raymond-james	anth	-2.58	7.55	7.76	-0.20	60,997	8.05	7.50	7.55	9.08	2.82						-1.68	
renewable-energy-world	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
screamingmedia	anth																	
scroli	anth	%	anth			0												
simple-stock-quotes	anth	-2.58%	last trade: 7.55		change: -0.200													
smartmoney	anth	(-2.58%)	7.55	$7.76	-0.20	60,997	$8.05	$7.50	$7.75	$9.08	$2.82			255,600	0.00%	$0.00		
stocknod	anth	-2.581%	7.550 usd	7.760	-0.2000	60,997	8.050	7.500	7.750	9.080	2.820	32,974,267						
stockpickr	anth	-2.58%	$7.55 -0.20 | -2.58%	7.76	-0.20	61.00k	8.05	7.50	7.75	9.08	2.82							
stocksmart	anth	%	$7.7	4.89		2,535	7.92	7.6										
stocktwits	anth	-2.45%	7.56		-0.19													
streetinsider-com	anth	2.58%	7.55	$7.76	-0.2	60,997	$8.05	$7.50	$7.75	$9.08	$2.82						$-1.64	
thecramerreport	anth		7.75	8.11	-0.34	26989	8.09	7.73										
thestree	anth	-2.58%	$7.55	7.76	-0.2	60997	8.05	7.5	7.75	-9.08	2.82	3.2974267e7		2.6676182e8				
tickerspy	anth	-2.58%	$7.55	7.76	-0.20	58,449	8.05	7.50	7.75	9.08	2.82		-5.2	255.0m	0.00%	$0.00		
tmx-quotemedia	anth	-2.58%	7.550	7.760	-0.200	61,564	8.050	7.500	7.750	9.080	2.820	32,974,267		248,955,716			-1.64	
updown	anth	-2.58%	$7.55	$7.76	-$0.20	58,449	$8.05	$7.50	$7.75	$9.08	$2.82	32.97b		$267m			-1.72	
wallstreetsurvivor	anth	-2.58%	7.55	7.76	-0.20	57,449	8.05	7.50		9.08	2.82			$256m			-1.76	
yahoo-finance	anth	2.58%	7.55	7.76	0.20	60,997	8.05	7.50	7.75	9.08	2.82			248.95m			-1.72	
ycharts-com	anth	-2.45%	7.56		-0.19					9.08	2.82			248.80m	0.00%		-1.68	
zacks	anth	(-2.58%)	7.55		-0.20	vol.  60,997	8.05	7.50		9.08	2.82			307.22 m	0.00	0.00	-1.68	
advfn	wr	-0.90	26.32	26.55	-0.24	657812	26.55	26.22										
barchart	wr	-0.90%	26.32	26.55	-0.24	657,812	26.55	26.22	26.56	27.64	22.11		14.80	$2.99 b	4.8%	$1.28	+1.80	
barrons	wr	0.90%	26.32	26.55	-0.24	655,289	26.55	26.22				111.63 million		$3.03 billion	4.86%	$0.32		
bloomberg	wr	-0.904%	26.320	26.550	-0.240	657,812	26.550	26.220		27.98	23.24	113.690mil	14.622	2,992.323mil	4.787	0.320 regular cash	1.800	
boston-com	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
bostonmerchant	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
business-insider	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
chron	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
cio-com	wr	-0.90%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101	14.70	3b	4.8	1.28		
cnn-money	wr	-0.90%	26.32	26.55	-0.24	657,812	26.55	26.22	26.56				14.7	$3.0b	4.86%			
easystockalterts	wr	-0.90%	26.32	26.55	-0.24	657812	26.55	26.22	26.56	27.98	23.24		14.70				1.79	
eresearch-fidelity-com	wr	-0.90%	26.3200	26.5500	-0.2400	+10.25%	26.5500	26.2200	26.5600	27.9800	23.2400	113,690,000	17.95	$3.02b	$0.320000	07/01/11		
finance-abc7-com	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
finance-abc7chicago-com	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
financial-content	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
finapps-forbes-com	wr	-0.9%	$26.32	26.55	-0.24	657,812	26.55	26.22	26.56	27.98	23.24	114 mil	14.6	3 bil	4.9	1.28	1.80	
finviz	wr	-0.90%	26.32			657,812			26.56	-4.79%	19.01%	113.74m	14.62	2.99b		1.28	1.80	
fool	wr	-0.90%	$26.32	$26.55	-0.24	656,683	$26.55	$26.22	$26.56	$27.98	$23.24		14.90	$2.99b	5.60%	1.28		
foxbusiness	wr		$26.32		-0.24	657,812			$26.56									
google-finance	wr	(-0.90%)	26.32	26.55	-0.24	657,812.00	26.55	26.22		27.98	23.24	113.69m	14.64	2.99b	4.86	0.32	1.80	
howthemarketworks	wr	-0.904%	26.32	26.55	-0.24	655,289	26.55	26.22	26.56									
hpcwire	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
insidestocks	wr	-0.90%	26.32	26.55	-0.24	655289	26.55	26.22					price earnings ratio: 14.62					
investopedia	wr	-0.90 %	$26.32	26.55	-0.24				26.56									
investorguide	wr	-0.90%	26.32	26.55	-0.24		26.55	26.22		27.98	23.24		14.82	2.992b			1.792	
marketintellisearch	wr	-0.9 %	$26.32	$26.55	-0.24	618.50k	$26.55	$26.22	$26.56			113.74m	14.76	3.02b	4.82 %		1.80	
marketwatch	wr	-0.90%	$26.32	open: 26.55	-0.24	13,043	$26.55	$26.22	$26.56	$27.98	$23.24		14.70	$3.03b	4.86%	0.32	1.79	
minyanville	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
msn-money	wr	-0.90%	26.32	26.55	-0.24	657,812	26.55	26.22	26.56	27.98	23.24	113.74 mil	14.54	3.02 bil	4.82%	1.28	1.80	
nasdaq-com	wr	0.9%	$ 26.32		0.24	657,812	$ 26.55	$ 26.22	$ 26.56	$ 27.98	$ 23.24	113,690,000	14.62	$ 2,992,320,800	4.82 %	$1.280000	$ 1.80	
optimum	wr	-0.90%	26.32 ( 4:15 pm edt)	26.55	-0.24	657,812	26.55	26.22	26.56	27.98	23.24	113.69m	14.7	3.0b	4.86	1.28	1.79	
paidcontent	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
pc-quote	wr	-0.90%	26.32	26.55	-0.24	657,812	26.55	26.22	26.56	27.98	23.24	115,072,253	14.71823	3,028,702,000		0.32		
personal-wealth-biz	wr	-0.90%	26.32	26.55	-0.24	657,812	26.55	26.22	26.56	27.98	23.24		14.82		4.74	1.26	1.792	
predictwallstreet	wr	-0.90%	26.32		-0.24	657,812												
raymond-james	wr	-0.90	26.32	26.55	-0.24	657,812	26.55	26.22	26.32	27.98	23.24		14.62				1.80	
renewable-energy-world	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
screamingmedia	wr																	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	-0.90%	last trade: 26.32		change: -0.240								p/e ratio: 14.82					
stocknod	wr	-0.9036%	26.32 usd	26.55	-0.2400	657,812	26.55	26.22	26.56	27.98	23.24	113,690,101						
stockpickr	wr	-0.90%	$26.32 -0.24 | -0.90%	26.55	-0.24	657.81k	26.55	26.22	26.56	27.98	23.24							
stocksmart	wr	%	$26.895	25.22		101,114	27.28	26.895										
stocktwits	wr	-0.83%	26.34		-0.22													
streetinsider-com	wr	0.9%	26.32	$26.55	-0.24	657,812	$26.55	$26.22	$26.56	$27.98	$23.24		14.70				$1.79	
thecramerreport	wr		26.56	26.66	-0.08	648802	26.66	26.42										
thestree	wr	-0.9%	$26.32	26.55	-0.24	657812	26.55	26.22	26.56	-27.98	23.24	1.13690101e8		3.028704291e9				
tickerspy	wr	-0.90%	$26.32	26.55	-0.24	657,812	26.55	26.22	26.56	27.98	23.24		14.7	3.0b	4.82%	$0.32		
tmx-quotemedia	wr	-0.90%	26.320	26.550	-0.240	657,812	26.550	26.220	26.560	27.980	23.240	113,690,101	14.80	2,992,323,458	4.863	0.320 usd	1.79	
updown	wr	-0.90%	$26.32	$26.55	-$0.24	643,275	$26.55	$26.22	$26.56	$27.98	$23.24	113.69b	14.69	$3.02b			1.81	
wallstreetsurvivor	wr	-0.90%	26.32	26.55	-0.24	655,289	26.55	26.22		27.98	23.24		14.80	$3b	4.80%	1.24 -	1.80	
yahoo-finance	wr	0.90%	26.32	26.55	0.24	657,812	26.55	26.22	26.56	27.98	23.24		14.69	2.99b	4.80%	1.28	1.79	
ycharts-com	wr	-0.83%	26.34		-0.22					27.98	23.24		14.63	2.99b	4.84%		1.80	
zacks	wr	(-0.90%)	26.32		-0.24	vol.  657,812	26.55	26.22		27.98	23.24		14.76	3.02 b	4.82	1.28	1.8	
advfn	endp	-2.61	37.75	38.51	-1.01	974077	38.57	37.64										
barchart	endp	-2.61%	37.75	38.51	-1.01	876,319	38.57	37.64	38.76	44.53	23.44		10.38	$4.43 b			+2.14	
barrons	endp	2.58%	37.76	38.51	-1.00	941,733	38.57	37.64				117.95 million		$4.66 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-2.606%	37.750	38.510	-1.010	974,077	38.570	37.640		44.53	23.44	116.547mil	13.292	4,399.631mil			2.840	
boston-com	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
bostonmerchant	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
business-insider	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
chron	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
cio-com	endp	-2.61%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527	17.64	4b				
cnn-money	endp	-2.61%	37.75	38.51	-1.01	973,777	38.57	37.64	38.76				17.6	$4.4b				
easystockalterts	endp	-2.62%	37.75	38.51	-1.01	972477	38.57	37.64	38.76	44.53	23.44		17.64				2.14	
eresearch-fidelity-com	endp	-2.61%	37.7500	38.5100	-1.0100	+60.03%	38.5700	37.6400	38.7600	44.5300	23.4400	116,547,000	5.91	$4.52b				
finance-abc7-com	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
finance-abc7chicago-com	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
financial-content	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
finapps-forbes-com	endp	-2.6%	$37.75	38.51	-1.01	974,077	38.57	37.64	38.76	44.53	23.44	117 mil	17.7	4 bil	0.0	0.00	2.13	
finviz	endp	-2.61%	37.75			973,477			38.76	-15.23%	61.05%	116.55m	18.11	4.52b			2.14	
fool	endp	-2.50%	$37.79	$38.51	-0.97	862,445	$38.57	$37.64	$38.76	$44.53	$23.44		18.10	$4.40b				
foxbusiness	endp		$37.75		-1.01	977,978			$38.76									
google-finance	endp	(-2.61%)	37.75	38.51	-1.01	974,983.00	38.57	37.64		44.53	23.44	116.55m	17.64	4.40b			2.14	
howthemarketworks	endp	-2.606%	37.75	38.51	-1.01	972,477	38.57	37.64	38.76									
hpcwire	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
insidestocks	endp	-2.61%	37.75	38.51	-1.01	779345	38.57	37.64					price earnings ratio: 10.12					
investopedia	endp	-2.61 %	$37.75	38.51	-1.01				38.76									
investorguide	endp	-2.61%	37.75	38.57	-1.01		38.57	37.64		44.53	23.44		18.04	4.400b			2.148	
marketintellisearch	endp	-2.32 %	$37.86	$38.51	-0.90	965.20k	$38.57	$37.64	$38.76			116.55m	18.11	4.52b	0.0 %		2.14	
marketwatch	endp	-2.61%	$37.75	open: 38.51	-1.01	13,514	$38.57	$37.64	$38.76	$44.53	$23.44		17.92	$4.66b			2.11	
minyanville	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
msn-money	endp	-2.61%	37.75	38.51	-1.01	974,077	38.57	37.64	38.76	44.53	23.44	116.55 mil	17.56	4.52 bil			2.14	
nasdaq-com	endp	2.61%	$ 37.75	$ 38.51	1.01	974,077	$ 38.57	$ 37.64	$ 38.76	$ 44.53	$ 23.44	116,547,000	17.64	$ 4,399,649,250			$ 2.14	
optimum	endp	-2.61%	37.75 ( 4:00 pm edt)	38.51	-1.01	972,477	38.57	37.64	38.76	44.53	23.44	116.55m	17.6	4.4b			2.14	
paidcontent	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
pc-quote	endp	-2.61%	37.75	38.51	-1.01	977,978	38.57	37.64	38.76	44.53	23.44	119,519,046	18.00465	4,511,844,000				
personal-wealth-biz	endp	-2.61%	37.75	38.57	-1.01	977,978	38.57	37.64	38.76	44.53	23.44		18.04			0.00	2.148	
predictwallstreet	endp	-2.61%	37.75		-1.01	974,077												
raymond-james	endp	-2.61	37.75	38.51	-1.01	974,077	38.57	37.64	37.75	44.53	23.44		17.24				2.19	
renewable-energy-world	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
screamingmedia	endp																	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-2.61%	last trade: 37.75		change: -1.010								p/e ratio: 18.04					
smartmoney	endp	(-2.61%)	37.75	$38.51	-1.01	974,077	$38.57	$37.64	$38.76	$44.53	$23.44			4,517,300	0.00%	$0.00		
stocknod	endp	-2.606%	37.75 usd	38.51	-1.010	972,477	38.57	37.64	38.76	44.53	23.44	116,546,527						
stockpickr	endp	-2.61%	$37.75 -1.01 | -2.61%	38.51	-1.01	974.08k	38.57	37.64	38.76	44.53	23.44							
stocksmart	endp	%	$41.5	35.88		133,212	41.72	41.32										
stocktwits	endp	-2.58%	37.76		-1.00													
streetinsider-com	endp	2.61%	37.75	$38.51	-1.01	972,477	$38.57	$37.64	$38.76	$44.53	$23.44		17.64				$2.14	
thecramerreport	endp		38.76	38.75	+0.05	926148	38.93	38.41										
thestree	endp	-2.61%	$37.75	38.51	-1.01	974077	38.57	37.64	38.76	-44.53	23.44	1.16546527e8		4.51151606e9				
tickerspy	endp	-2.61%	$37.75	38.51	-1.01	974,077	38.57	37.64	38.76	44.53	23.44		18.0	4.5b	0.00%	$0.00		
tmx-quotemedia	endp	-2.61%	37.750	38.510	-1.010	977,978	38.570	37.640	38.760	44.530	23.440	116,546,527	18.10	4,399,631,394			2.14	
updown	endp	-2.61%	$37.75	$38.51	-$1.01	964,214	$38.57	$37.64	$38.76	$44.53	$23.44	116.54b	17.64	$4.51b			2.20	
wallstreetsurvivor	endp	-2.61%	37.75	38.51	-1.01	972,477	38.57	37.64		44.53	24.17		18.10	$5b			2.20	
yahoo-finance	endp	2.61%	37.75	38.57	1.01	973,477	38.57	37.64	38.76	44.53	23.44		17.57	4.40b			2.15	
ycharts-com	endp	-2.58%	37.76		-1.00					44.53	23.44		17.56	4.43b	0.00%		2.15	
zacks	endp	(-2.61%)	37.75		-1.01	vol.  974,683	38.57	37.64		44.53	23.44		10.39	4.52 b	0.00	0.00	3.73	
advfn	alxn	-2.10	56.49	57.27	-1.21	1370476	57.4775	55.8										
barchart	alxn	-2.10%	56.49	57.19	-1.21	2,191,677	57.48	55.80	57.70	59.07	26.52		69.15	$10.32 b			+0.55	
barrons	alxn	2.10%	56.49	57.27	-1.21	1.357m	57.478	55.80				186.07 million		$10.84 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	-2.097%	56.490	57.270	-1.210	1,370,476	57.478	55.800		59.07	26.52	183.835mil	87.581	10,384.860mil			0.645	
boston-com	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
bostonmerchant	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
business-insider	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
chron	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
cio-com	alxn	-2.10%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330	92.61	10b				
cnn-money	alxn	-2.10%today&rsquo;s change	56.49data as of 4:00pm et	57.19	-1.21	1,357,033	57.48	55.80	57.70				102.7	$10.4b				
easystockalterts	alxn	-2.11%	56.49	57.27	-1.21	1307234	57.48	55.80	57.70	105.00	43.78		102.71				0.55	
eresearch-fidelity-com	alxn	-2.10%	56.4900	57.2700	-1.2100	+112.05%	57.4775	55.8000	57.7000	59.0700	26.5250	183,835,000	4.14	$10.61b				
finance-abc7-com	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
financial-content	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	-2.1%	$56.49	57.27	-1.21	1,370,476	57.48	55.80	57.70	59.07	26.52	184 mil	92.6	10 bil	0.0	0.00	0.61	
finviz	alxn	-1.92%	56.59			1,274,380			57.70	-4.20%	113.35%	183.84m	94.59	10.61b			0.61	
fool	alxn	-1.81%	$56.65	$57.27	-1.04	1,198,963	$57.48	$55.80	$57.70	$59.07	$26.52		94.70	$10.42b				
foxbusiness	alxn		$56.49		-1.21	1,372,776			$57.70									
google-finance	alxn	(-2.10%)	56.49	57.27	-1.21	1.37m	57.48	55.80		59.07	26.52	183.84m	92.17	10.38b			0.61	
howthemarketworks	alxn	-2.097%	56.49	57.27	-1.21	1,367,476	57.4775	55.8	57.7									
hpcwire	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
insidestocks	alxn	-2.07%	56.51	57.19	-1.19	2027900	57.48	55.80					price earnings ratio: 51.84					
investopedia	alxn	-1.95 %	$56.57	57.27	-1.13				57.70									
investorguide	alxn	-2.10%	56.49	57.20	-1.21		57.4775	55.80		59.07	26.525		105.10	10.385b			0.549	
marketintellisearch	alxn	-2.05 %	$56.52	$57.27	-1.18	1352.50k	$57.48	$55.80	$57.70			183.84m	94.59	10.61b	0.0 %		0.61	
marketwatch	alxn	-2.10%	$56.49	open: 57.27	-1.21	20,086	$57.48	$55.80	$57.70	$59.07	$26.53		93.17	$10.84b			0.61	
minyanville	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
msn-money	alxn	-2.10%	56.49	57.27	-1.21	1.37 mil	57.48	55.80	57.70	59.07	26.53	183.84 mil	77.38	10.61 bil			0.61	
nasdaq-com	alxn	2.1%	$ 56.49	$ 57.27	1.21	1,370,476	$ 57.4775	$ 55.80	$ 57.70	$ 59.07	$ 26.525	183,835,000	92.61	$ 10,384,839,150			$ 0.61	
optimum	alxn	-1.89%	56.61 ( 3:56 pm edt)	57.27	-1.09	1,271,380	57.48	55.80	57.70	105.00	43.78	183.84m	92.8	10.4b			0.61	
paidcontent	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
pc-quote	alxn	-2.10%	56.49	57.27	-1.21	1,376,676	57.4775	55.8	57.7	59.07	26.52	187,903,877	79.09589	10,614,690,000				
personal-wealth-biz	alxn	-2.10%	56.49	57.20	-1.21	1,372,376	57.4775	55.80	57.70	59.07	26.525		105.10			0.00	0.549	
predictwallstreet	alxn	-2.10%	56.49		-1.21	1,370,476												
raymond-james	alxn	-2.10	56.49	57.27	-1.21	1,370,476	57.48	55.80	56.49	59.07	26.53		87.58				0.65	
renewable-energy-world	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
screamingmedia	alxn																	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	-2.10%	last trade: 56.49		change: -1.210								p/e ratio: 105.1					
smartmoney	alxn	(-2.10%)	56.49	$57.27	-1.21	1,370,476	$57.48	$55.80	$57.70	$59.07	$26.52			10,607,300	0.00%	$0.00		
stocknod	alxn	-2.097%	56.49 usd	57.27	-1.210	1,367,476	57.48	55.80	57.70	105.00	43.78	183,835,330						
stockpickr	alxn	-2.10%	$56.49 -1.21 | -2.10%	57.27	-1.21	1.37m	57.48	55.80	57.70	59.07	26.53							
stocksmart	alxn	%	$48.18	80.69		214,206	48.85	48.01										
stocktwits	alxn	-2.06%	56.51		-1.19													
streetinsider-com	alxn	2.1%	56.49	$57.27	-1.21	1,307,234	$57.48	$55.80	$57.70	$105.00	$43.78		102.71				$0.55	
thecramerreport	alxn		57.70	57.75	-0.04	934393	58.32	57.23										
thestree	alxn	-2.1%	$56.49	57.27	-1.21	1370476	57.48	55.8	57.7	-59.07	26.53	1.8383533e8		1.0614651954e10				
tickerspy	alxn	-2.10%	$56.49	57.27	-1.21	1,370,476	57.48	55.80	57.70	59.07	26.52		79.0	10.6b	0.00%	$0.00		
tmx-quotemedia	alxn	-2.10%	56.490	57.270	-1.210	1,372,776	57.478	55.800	57.700	59.070	13.263	183,835,330	94.60	10,384,857,792			0.61	
updown	alxn	-2.10%	$56.49	$57.27	-$1.21	1,357,033	$57.48	$55.80	$57.70	$105.00	$43.78	183.83b	100.82	$10.61b			0.57	
wallstreetsurvivor	alxn	-2.10%	56.49	57.27	-1.21	1,367,476	57.48	55.80		59.07	27.03		94.60	$11b			0.52	
yahoo-finance	alxn	2.10%	56.49	57.20	1.21	1,370,076	57.48	55.80	57.70	57.73	26.53		102.90	10.38b			0.55	
ycharts-com	alxn	-2.06%	56.51		-1.19					59.07	13.26		103.69	10.32b	0.00%		0.55	
zacks	alxn	(-2.10%)	56.49		-1.21	vol.  1,370,476	57.48	55.80		59.07	26.52		69.1	10.61 b	0.00	0.00	.83	
advfn	oyog	-2.09	101.73	103.47	-2.17	56577	104.8	100.0										
barchart	oyog	-2.09%	101.73	103.47	-2.17	104,318	104.80	100.00	103.90	109.99	45.17		24.71	$622.59 m			+4.31	
barrons	oyog	2.09%	101.73	103.47	-2.17	56,433	104.80	100.00				6.19 million		$666.50 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	-2.089%	101.730	103.470	-2.170	56,577	104.800	100.000		109.99	45.17	6.257mil	23.603	636.514mil			4.310	
boston-com	oyog	-2.089%	101.73 usd	103.47	-2.170	56,577	104.80	100.00	103.90	109.99	45.17	6,256,892						
bostonmerchant	oyog	-2.089%	101.73 usd	103.47	-2.170	56,577	104.80	100.00	103.90	109.99	45.17	6,256,892						
business-insider	oyog	-2.089%	101.73 usd	103.47	-2.170	56,577	104.80	100.00	103.90	109.99	45.17	6,256,892						
chron	oyog	-2.089%	101.73 usd	103.47	-2.170	56,577	104.80	100.00	103.90	109.99	45.17	6,256,892						
cio-com	oyog	-2.09%	101.73 usd	103.47	-2.170	56,577	104.80	100.00	103.90	109.99	45.17	6,256,892	23.60	637m				
cnn-money	oyog	-2.09%	101.73	103.47	-2.17	56,577	104.80	100.00	103.90				23.6	$636.5m				
easystockalterts	oyog	-2.10%	101.73	103.47	-2.17	56577	104.80	100.00	103.90	109.99	45.17		23.60				4.31	
eresearch-fidelity-com	oyog	-2.09%	101.7300	103.4700	-2.1700	+94.93%	104.8000	100.0000	103.9000	109.9900	45.1700	6,257,000	3.31	$650.10m				
finance-abc7-com	oyog	-2.089%	101.73 usd	103.47	-2.170	56,433	104.80	100.00	103.90	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	-2.089%	101.73 usd	103.47	-2.170	56,433	104.80	100.00	103.90	109.99	45.17	6,256,892						
financial-content	oyog	-2.089%	101.73 usd	103.47	-2.170	56,433	104.80	100.00	103.90	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	-2.1%	$101.73	103.47	-2.17	56,433	104.80	100.00	103.90	109.99	45.17	6 mil	23.6	637 mil	0.0	0.00	4.31	
finviz	oyog	-2.09%	101.73			56,433			103.90	-7.51%	125.22%	6.26m	23.49	636.83m			4.33	
fool	oyog	-2.09%	$101.73	$103.47	-2.17	56,433	$104.80	$100.00	$103.90	$109.99	$45.17		24.70	$636.51m				
foxbusiness	oyog		$101.73		-2.17	56,577			$103.90									
google-finance	oyog	(-2.09%)	101.73	103.47	-2.17	56,577.00	104.80	100.00		109.99	45.17	6.26m	23.50	636.51m			4.33	
howthemarketworks	oyog	-2.089%	101.73	103.47	-2.17	55,203	104.8	100	103.9									
hpcwire	oyog	-2.089%	101.73 usd	103.47	-2.170	56,577	104.80	100.00	103.90	109.99	45.17	6,256,892						
insidestocks	oyog	-2.09%	101.73	103.47	-2.17	56400	104.80	100.00										
investopedia	oyog	-2.09 %	$101.73	103.47	-2.17				103.90									
investorguide	oyog	-2.09%	101.73	103.47	-2.17		104.80	100.00		109.99	45.17		23.89	636.4m			4.349	
marketintellisearch	oyog	-2.09 %	$101.73	$103.47	-2.17	54.30k	$104.80	$100.00	$103.90			6.26m	24.00	0.65b	0.0 %		4.33	
marketwatch	oyog	-2.09%	$101.73	open: 103.47	-2.17	891	$104.80	$100.00	$103.90	$109.99	$45.17		23.65	$666.50m			4.30	
minyanville	oyog	-2.089%	101.73 usd	103.47	-2.170	56,433	104.80	100.00	103.90	109.99	45.17	6,256,892						
msn-money	oyog	-2.09%	101.73	103.47	-2.17	56,433	104.80	100.00	103.90	109.99	45.17	6.26 mil	23.44	650.09 mil			4.33	
nasdaq-com	oyog	2.09%	$ 101.73	$ 103.47	2.17	56,577	$ 104.80	$ 100	$ 103.90	$ 109.99	$ 45.17	6,257,000	23.6	$ 636,524,610			$ 4.31	
optimum	oyog	-2.09%	101.73 ( 4:30 pm edt)	103.47	-2.17	56,433	104.80	100.00	103.90	109.99	45.17	6.26m	23.6	636.5m			4.31	
paidcontent	oyog	-2.089%	101.73 usd	103.47	-2.170	56,433	104.80	100.00	103.90	109.99	45.17	6,256,892						
pc-quote	oyog	-2.09%	101.73	103.47	-2.17	56,577	104.8	100.0	103.9	109.99	45.17	6,550,999	24.54147	666,433,000				
personal-wealth-biz	oyog	-2.09%	101.73	103.47	-2.17	56,577	104.80	100.00	103.90	109.99	45.17		23.89			0.00	4.349	
predictwallstreet	oyog	-2.09%	101.73		-2.17	56,433												
raymond-james	oyog	-2.09	101.73	103.47	-2.17	56,433	104.80	100.00	101.73	109.99	45.17		22.96				4.43	
renewable-energy-world	oyog	-2.089%	101.73 usd	103.47	-2.170	56,433	104.80	100.00	103.90	109.99	45.17	6,256,892						
screamingmedia	oyog																	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	-2.09%	last trade: 101.73		change: -2.170								p/e ratio: 23.89					
smartmoney	oyog	(-2.09%)	101.73	$103.47	-2.17	56,577	$104.80	$100.00	$103.90	$109.99	$45.17			650,100	0.00%	$0.00		
stocknod	oyog	-2.089%	101.73 usd	103.47	-2.170	56,577	104.80	100.00	103.90	109.99	45.17	6,256,892						
stockpickr	oyog	-2.09%	$101.73 -2.17 | -2.09%	103.47	-2.17	56.43k	104.80	100.00	103.90	109.99	45.17							
stocksmart	oyog	%	$89.34	94.76		4,566	93.87	88.83										
stocktwits	oyog	-1.67%	102.17		-1.73													
streetinsider-com	oyog	2.09%	101.73	$103.47	-2.17	56,577	$104.80	$100.00	$103.90	$109.99	$45.17		23.60				$4.31	
thecramerreport	oyog		103.90	106.24	-2.61	45281	106.24	103.81										
thestree	oyog	-2.09%	$101.73	103.47	-2.17	56433	104.8	100.0	103.9	-109.99	45.17	6256892.0		6.66421567e8				
tickerspy	oyog	-2.09%	$101.73	103.47	-2.17	56,433	104.80	100.00	103.90	109.99	45.17		23.9	650.0m	0.00%	$0.00		
tmx-quotemedia	oyog	-2.09%	101.730	103.470	-2.170	56,577	104.800	100.000	103.900	109.990	45.170	6,256,892	24.10	636,513,623			4.31	
updown	oyog	-2.09%	$101.73	$103.47	-$2.17	55,203	$104.80	$100.00	$103.90	$109.99	$45.17	6.25b	23.95	$666m			4.45	
wallstreetsurvivor	oyog	-2.09%	101.73	103.47	-2.17	55,203	104.80	100.00		109.99	45.17		24.10	$650m			2.27	
yahoo-finance	oyog	2.09%	101.73	103.47	2.17	56,577	104.80	100.00	103.90	109.99	45.17		23.39	636.42m			4.35	
ycharts-com	oyog	-1.67%	102.17		-1.73					109.99	45.17		23.65	625.28m	0.00%		4.32	
zacks	oyog	(-2.09%)	101.73		-2.17	vol.  56,577	104.80			109.99	45.17		24.11	650.10 m	0.00	0.00	4.31	
advfn	mdso	-3.33	20.88	21.63	-0.72	446324	21.65	20.86										
barchart	mdso	-3.33%	20.88	21.63	-0.72	454,139	21.65	20.86	21.60	27.39	14.91		21.21	$504.04 m			+1.01	
barrons	mdso	3.33%	20.88	21.63	-0.72	446,324	21.65	20.86				24.06 million		$533.37 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-3.333%	20.880	21.630	-0.720	446,324	21.650	20.860		27.39	14.91	24.266mil	18.982	506.671mil			1.100	
boston-com	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
bostonmerchant	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
business-insider	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
chron	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
cio-com	mdso	-3.33%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835	20.67	507m				
cnn-money	mdso	-3.33%	20.88	21.63	-0.72	440,732	21.63	20.86	21.60				20.7	$506.7m				
easystockalterts	mdso	-3.33%	20.88	21.63	-0.72	446324	21.65	20.86	21.60	27.39	14.91		20.67				1.01	
eresearch-fidelity-com	mdso	-3.33%	20.8800	21.6300	-0.7200	+38.02%	21.6500	20.8600	21.6000	27.3900	14.9100	24,266,000	11.00	$524.15m				
finance-abc7-com	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
finance-abc7chicago-com	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
financial-content	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
finapps-forbes-com	mdso	-3.3%	$20.88	21.63	-0.72	446,324	21.65	20.86	21.60	27.39	14.91	24 mil	20.7	507 mil	0.0	0.00	1.01	
finviz	mdso	-3.33%	20.88			446,324			21.60	-23.77%	40.04%	24.27m	21.60	524.23m			1.00	
fool	mdso	-3.33%	$20.88	$21.63	-0.72	446,324	$21.65	$20.86	$21.60	$27.39	$14.91		21.60	$506.67m				
foxbusiness	mdso		$20.88		-0.72	447,322			$21.60									
google-finance	mdso	(-3.33%)	20.88	21.63	-0.72	446,324.00	21.65	20.86		27.39	14.91	24.27m	20.97	506.67m			1.00	
howthemarketworks	mdso	-3.333%	20.88	21.63	-0.72	440,032	21.65	20.86	21.6									
hpcwire	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
insidestocks	mdso	-3.33%	20.88	21.63	-0.72	446324	21.65	20.86					price earnings ratio: 21.98					
investopedia	mdso	-3.33 %	$20.88	21.63	-0.72				21.60									
investorguide	mdso	-3.33%	20.88	21.65	-0.72		21.65	20.86		27.39	14.91		21.75	506.7m			0.993	
marketintellisearch	mdso	-3.15 %	$20.92	$21.65	-0.68	426.30k	$21.65	$20.90	$21.60			24.27m	21.60	0.52b	0.0 %		1.00	
marketwatch	mdso	-3.33%	$20.88	open: 21.63	-0.72	14,138	$21.65	$20.86	$21.60	$27.39	$14.91		21.45	$533.37m			0.97	
minyanville	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
msn-money	mdso	-3.33%	20.88	21.63	-0.72	446,324	21.65	20.86	21.60	27.39	14.91	24.27 mil	20.88	524.14 mil			1.00	
nasdaq-com	mdso	3.33%	$ 20.88	$ 21.63	0.72	446,324	$ 21.65	$ 20.86	$ 21.60	$ 27.39	$ 14.91	24,266,000	20.67	$ 506,674,080			$ 1.01	
optimum	mdso	-3.33%	20.88 ( 4:30 pm edt)	21.63	-0.72	446,324	21.65	20.86	21.60	27.39	14.91	24.27m	20.7	506.7m			1.01	
paidcontent	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
pc-quote	mdso	-3.33%	20.88	21.63	-0.72	446,624	21.65	20.86	21.6	27.39	14.91	25,393,300	21.85	530,212,000				
personal-wealth-biz	mdso	-3.33%	20.88	21.65	-0.72	447,322	21.65	20.86	21.60	27.39	14.91		21.75			0.00	0.993	
predictwallstreet	mdso	-3.33%	20.88		-0.72	446,324												
raymond-james	mdso	-3.33	20.88	21.63	-0.72	446,324	21.65	20.86	20.88	27.39	14.91		20.08				1.04	
renewable-energy-world	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
screamingmedia	mdso																	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	-3.33%	last trade: 20.88		change: -0.720								p/e ratio: 21.75					
smartmoney	mdso	(-3.33%)	20.88	$21.63	-0.72	446,324	$21.65	$20.86	$21.60	$27.39	$14.91			524,100	0.00%	$0.00		
stocknod	mdso	-3.333%	20.88 usd	21.63	-0.7200	446,324	21.65	20.86	21.60	27.39	14.91	24,265,835						
stockpickr	mdso	-3.33%	$20.88 -0.72 | -3.33%	21.63	-0.72	446.32k	21.65	20.86	21.60	27.39	14.91							
stocksmart	mdso	%	$22.95	23.82		12,949	23.13	22.75										
stocktwits	mdso	-3.38%	20.87		-0.73													
streetinsider-com	mdso	3.33%	20.88	$21.63	-0.72	446,324	$21.65	$20.86	$21.60	$27.39	$14.91		20.67				$1.01	
thecramerreport	mdso		21.60	21.98	-0.25	319728	21.98	21.55										
thestree	mdso	-3.33%	$20.88	21.63	-0.72	446324	21.65	20.86	21.6	-27.39	14.91	2.4265835e7		5.30208495e8				
tickerspy	mdso	-3.33%	$20.88	21.63	-0.72	446,324	21.65	20.86	21.60	27.39	14.91		21.6	523.4m	0.00%	$0.00		
tmx-quotemedia	mdso	-3.33%	20.880	21.630	-0.720	447,322	21.650	20.860	21.600	27.390	14.910	24,265,835	21.40	506,670,635			1.01	
updown	mdso	-3.33%	$20.88	$21.63	-$0.72	429,832	$21.65	$20.86	$21.60	$27.39	$14.91	24.26b	20.93	$530m			1.04	
wallstreetsurvivor	mdso	-3.33%	20.88	21.63	-0.72	440,032	21.65	20.86		27.39	15.09		21.40	$524m			0.95	
yahoo-finance	mdso	3.33%	20.88	21.65	0.72	446,324	21.65	20.86	21.60	27.39	14.91		21.03	506.65m			0.99	
ycharts-com	mdso	-3.38%	20.87		-0.73					27.39	14.91		20.66	503.80m	0.00%		1.01	
zacks	mdso	(-3.33%)	20.88		-0.72	vol.  446,324	21.65	20.86		27.39	14.91		20.97	524.15 m	0.00	0.00	1.03	
advfn	hog	-3.47	43.93	45.21	-1.58	2759507	45.39	43.59										
barchart	hog	-3.47%	43.93	45.21	-1.58	2,759,507	45.39	43.59	45.51	46.88	23.38		29.68	$10.33 b	1.09%	$0.50	+0.99	
barrons	hog	3.47%	43.93	45.21	-1.58	2.755m	45.39	43.59				234.79 million		$10.85 billion	1.14%	$0.12		
bloomberg	hog	-3.472%	43.930	45.210	-1.580	2,759,507	45.390	43.590		46.88	23.66	236.272mil	20.528	10,379.440mil	0.968	0.125 regular cash	2.140	
boston-com	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,507	45.39	43.59	45.51	46.88	23.66	236,272,140						
bostonmerchant	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,507	45.39	43.59	45.51	46.88	23.66	236,272,140						
business-insider	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,507	45.39	43.59	45.51	46.88	23.66	236,272,140						
chron	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,507	45.39	43.59	45.51	46.88	23.66	236,272,140						
cio-com	hog	-3.47%	43.93 usd	45.21	-1.580	2,759,507	45.39	43.59	45.51	46.88	23.66	236,272,140	28.53	10b	1.1	0.5		
cnn-money	hog	-3.47%	43.93	45.21	-1.58	2,752,660	45.39	43.59	45.51				28.5	$10.4b	1.14%			
easystockalterts	hog	-3.49%	43.93	45.21	-1.58	2759507	45.39	43.59	45.51	46.88	23.66		28.53				1.54	
eresearch-fidelity-com	hog	-3.47%	43.9300	45.2100	-1.5800	+57.58%	45.3900	43.5900	45.5100	46.8800	23.6600	236,272,000	4.44	$10.75b	$0.125000	06/17/11		
finance-abc7-com	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,307	45.39	43.59	45.51	46.88	23.66	236,272,140						
finance-abc7chicago-com	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,307	45.39	43.59	45.51	46.88	23.66	236,272,140						
financial-content	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,307	45.39	43.59	45.51	46.88	23.66	236,272,140						
finapps-forbes-com	hog	-3.5%	$43.93	45.21	-1.58	2,759,307	45.39	43.59	45.51	46.88	23.66	236 mil	29.3	10 bil	1.1	0.50	1.50	
finviz	hog	-3.47%	43.93			2,759,307			45.51	-6.29%	87.93%	236.27m	28.71	10.38b		0.50	1.53	
fool	hog	-3.47%	$43.93	$45.21	-1.58	2,759,307	$45.39	$43.59	$45.51	$46.88	$23.66		30.50	$10.38b	1.70%	0.50		
foxbusiness	hog		$43.93		-1.58	2,759,507			$45.51									
google-finance	hog	(-3.47%)	43.93	45.21	-1.58	2.76m	45.39	43.59		46.88	23.66	236.27m	28.68	10.38b	1.14	0.12	1.53	
howthemarketworks	hog	-3.472%	43.93	45.21	-1.58	2,754,760	45.39	43.59	45.51									
hpcwire	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,507	45.39	43.59	45.51	46.88	23.66	236,272,140						
insidestocks	hog	-3.47%	43.93	45.21	-1.58	2754860	45.39	43.59					price earnings ratio: 28.53					
investopedia	hog	-3.47 %	$43.93	45.21	-1.58				45.51									
investorguide	hog	-3.47%	43.93	45.21	-1.58		45.39	43.59		46.88	23.66		45.51	10.379b			1.00	
marketintellisearch	hog	-3.47 %	$43.93	$45.21	-1.58	2785.80k	$45.39	$43.59	$45.51			236.27m	29.75	10.75b	1.1 %		1.53	
marketwatch	hog	-3.47%	$43.93	open: 45.21	-1.58	32,054	$45.39	$43.59	$45.51	$46.88	$23.66		28.70	$10.85b	1.14%	0.13	1.53	
minyanville	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,307	45.39	43.59	45.51	46.88	23.66	236,272,140						
msn-money	hog	-3.47%	43.93	45.21	-1.58	2.76 mil	45.39	43.59	45.51	46.88	23.66	236.27 mil	39.58	10.75 bil	1.10%	0.50	1.49	
nasdaq-com	hog	3.47%	$ 43.93		1.58	2,759,307	$ 45.39	$ 43.59	$ 45.51	$ 46.88	$ 23.66	236,272,000	29.29	$ 10,379,428,960	1.1 %	$0.500000	$ 1.50	
optimum	hog	-3.47%	43.93 ( 4:15 pm edt)	45.21	-1.58	2,759,307	45.39	43.59	45.51	46.88	23.66	236.27m	28.5	10.4b	1.14	0.50	1.54	
paidcontent	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,307	45.39	43.59	45.51	46.88	23.66	236,272,140						
pc-quote	hog	-3.47%	43.93	45.21	-1.58	2,759,507	45.39	43.59	45.51	46.88	23.66	245,845,504	41.18018	10,799,993,000		0.125		
personal-wealth-biz	hog	-3.47%	43.93	45.21	-1.58	2,759,507	45.39	43.59	45.51	46.88	23.66		45.51		0.93	0.425	1.00	
predictwallstreet	hog	-3.47%	43.93		-1.58	2,759,307												
raymond-james	hog	-3.47	43.93	45.21	-1.58	2,759,307	45.39	43.59	43.93	46.88	23.66		28.53				1.54	
renewable-energy-world	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,307	45.39	43.59	45.51	46.88	23.66	236,272,140						
screamingmedia	hog																	
scroli	hog	-3.47%	hog 43.93	45.21	-1.58	2,406,165	45.39	43.59	45.51	46.88	23.66		28.68				1.53	
simple-stock-quotes	hog	-3.47%	last trade: 43.93		change: -1.580								p/e ratio: 45.51					
stocknod	hog	-3.472%	43.93 usd	45.21	-1.580	2,759,407	45.39	43.59	45.51	46.88	23.66	236,272,140						
stockpickr	hog	-3.47%	$43.93 -1.58 | -3.47%	45.21	-1.58	2.76m	45.39	43.59	45.51	46.88	23.66							
stocksmart	hog	%	$35.99	34.6		113,168	37.24	35.99										
stocktwits	hog	-3.49%	43.92		-1.59													
streetinsider-com	hog	3.47%	43.93	$45.21	-1.58	2,759,307	$45.39	$43.59	$45.51	$46.88	$23.66		28.53				$1.54	
thecramerreport	hog		45.51	45.54	-0.20	2119847	45.89	45.32										
thestree	hog	-3.47%	$43.93	45.21	-1.58	2759307	45.39	43.59	45.51	-46.88	23.66	2.3627214e8		1.0799999519e10				
tickerspy	hog	-3.47%	$43.93	45.21	-1.58	2,759,307	45.39	43.59	45.51	46.88	23.66		41.0	10.7b	1.10%	$0.12		
tmx-quotemedia	hog	-3.47%	43.930	45.210	-1.580	2,759,507	45.390	43.590	45.510	46.880	23.660	236,272,140	30.30	10,379,435,110	1.099	0.125 usd	1.50	
updown	hog	-3.47%	$43.93	$45.21	-$1.58	2,727,041	$45.39	$43.59	$45.51	$46.88	$23.66	236.27b	45.92	$10.80b			1.00	
wallstreetsurvivor	hog	-3.47%	43.93	45.21	-1.58	2,754,760	45.39	43.59		46.88	23.66		30.30	$11b	1.10%	0.40 -	0.63	
yahoo-finance	hog	3.47%	43.93	45.21	1.58	2,759,407	45.39	43.59	45.51	46.88	23.66		43.93	10.38b	1.10%	0.50	1.00	
ycharts-com	hog	-3.49%	43.92		-1.59					46.88	23.66		29.28	10.38b	1.14%		1.50	
zacks	hog	(-3.47%)	43.93		-1.58	vol.  2,759,507	45.39	43.59		46.88	23.66		29.55	10.75 b	1.10	0.50	1.54	
advfn	vz	-0.19	36.21	36.19	-0.07	18389107	36.44	36.13										
barchart	vz	-0.19%	36.21	36.20	-0.07	17,001,236	36.44	36.13	36.28	37.96	27.07		16.61	$101.39 b	5.38%	$1.95	+1.68	
barrons	vz	0.19%	36.21	36.19	-0.07	18.363m	36.44	36.13				2.83 billion		$103.94 billion	5.39%	$0.49		
bloomberg	vz	-0.193%	36.210	36.190	-0.070	17,712,158	36.440	36.130		38.95	28.30	2,831.000mil	16.635	102,666.200mil	5.366	0.488 regular cash	2.180	
boston-com	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,389,607	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
business-insider	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,389,807	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
chron	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,405,817	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
cio-com	vz	-0.19%	36.21 usd	36.19	-0.0700	18,405,817	36.44	36.13	36.28	60.00	10.00	2,829,078,226	28.74	102b	5.3	1.95		
cnn-money	vz	-0.19%	36.21	36.20	-0.07	18,405,917	36.44	36.13	36.28				28.7	$102.4b	5.39%			
easystockalterts	vz	-0.17%	36.22	36.19	-0.06	17448609	36.44	36.13	36.28	38.78	28.03		28.75				1.26	
eresearch-fidelity-com	vz	-0.19%	36.2100	36.1900	-0.0700	+28.29%	36.4400	36.1300	36.2800	38.9500	28.3000	2,829,078,000	3.28	$102.64b	$0.487500	08/01/11		
finance-abc7-com	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
financial-content	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-0.2%	$36.21	36.19	-0.07	18,385,007	36.44	36.13	36.28	38.95	28.30	2.83 bil	15.6	102 bil	5.4	1.95	2.32	
finviz	vz	-0.08%	36.25			16,708,020			36.28	-4.50%	35.13%	2.83b	16.20	102.64b		1.95	2.24	
fool	vz	-0.17%	$36.22	$36.19	-0.06	17,058,239	$36.44	$36.13	$36.28	$38.95	$28.30		19.10	$102.47b	6.50%	1.95		
foxbusiness	vz		$36.21		-0.07	18,593,746			$36.28									
google-finance	vz	(-0.19%)	36.21	36.19	-0.07	18.39m	36.44	36.13		38.95	28.30	2.83b	16.16	102.51b	5.39	0.49	2.24	
howthemarketworks	vz	-0.193%	36.21	36.19	-0.07	18,383,207	36.44	36.13	36.28									
hpcwire	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
insidestocks	vz	-0.06%	36.26	36.20	-0.02	14875817	36.44	36.13					price earnings ratio: 16.63					
investopedia	vz	-0.17 %	$36.22	36.19	-0.06				36.28									
investorguide	vz	-0.19%	36.21	36.19	-0.07		36.44	36.16		38.95	28.30		29.02	102.4b			1.25	
marketintellisearch	vz	-0.22 %	$36.20	$36.19	-0.08	17062.70k	$36.44	$36.13	$36.28			2829.08m	16.20	102.64b	5.37 %		2.24	
marketwatch	vz	-0.19%	$36.25	open: 36.19	-0.07	419,611	$36.44	$36.13	$36.28	$38.95	$28.61		21.55	$103.94b	5.39%	0.49	1.68	
minyanville	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
msn-money	vz	-0.19%	36.21	36.19	-0.07	18.38 mil	36.44	36.13	36.28	38.95	28.30	2.83 bil	16.17	102.64 bil	5.37%	1.95	2.24	
nasdaq-com	vz	0.07%	$ 36.2558		0.0242	16,711,624	$ 36.44	$ 36.13	$ 36.28	$ 38.95	$ 28.30	2,967,610,000	15.63	$ 107,593,074,638	5.37 %	$1.950000	$ 2.32	
optimum	vz	-0.07%	36.26 ( 3:57 pm edt)	36.19	-0.03	16,711,624	36.44	36.13	36.28	38.78	28.03	2.83b	28.8	102.6b	5.38	1.95	1.26	
paidcontent	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
pc-quote	vz	-0.19%	36.21	36.19	-0.07	18,799,968	36.44	36.13	36.28	38.95	28.03	2,831,781,828	16.16964	102,538,820,000		0.4875		
personal-wealth-biz	vz	-0.19%	36.21	36.19	-0.07	18,589,842	36.44	36.16	36.28	38.95	28.30		29.02		5.38	1.952	1.25	
predictwallstreet	vz	-0.01%	36.28		-0.01	4,326,918												
raymond-james	vz	-0.19	36.21	36.19	-0.07	18,383,307	36.44	36.13	36.21	38.95	28.30		19.16				1.89	
renewable-energy-world	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
screamingmedia	vz																	
scroli	vz	-0.19%	vz 36.21	36.19	-0.07	15,933,948	36.44	36.13	36.28	38.95	28.30		16.16				2.24	
simple-stock-quotes	vz	-0.19%	last trade: 36.21		change: -0.070								p/e ratio: 29.02					
smartmoney	vz	(-0.19%)	36.21	$36.19	-0.07	18,383,307	$36.44	$36.13	$36.28	$38.95	$28.30			102,639,000	5.37%	$0.49		
stocknod	vz	-0.1929%	36.21 usd	36.19	-0.0700	18,383,207	36.44	36.13	36.28	60.00	10.00	2,829,078,226						
stockpickr	vz	-0.11%	$36.24 -0.04 | -0.11%	36.18	-0.04	16.77m	36.44	36.13	36.28	38.95	28.30							
stocksmart	vz	%	$36.29	35.65		1,021,827	36.87	36.22										
stocktwits	vz	-0.17%	36.22		-0.06													
streetinsider-com	vz	0.17%	36.22	$36.19	-0.06	17,448,609	$36.44	$36.13	$36.28	$38.78	$28.03		28.75				$1.26	
thecramerreport	vz		36.28	36.17	+0.06	11582373	36.50	36.16										
thestree	vz	-0.11%	$36.24	36.18	-0.04	16,770,855	36.44	36.13	36.28	-39	28	2,829,078,226		102,469,213,346				
tickerspy	vz	-0.11%	$36.24	36.19	-0.04	16,780,220	36.44	36.13	36.28	38.95	28.30		16.2	102.6b	5.37%	$0.49		
tmx-quotemedia	vz	-0.19%	36.210	36.190	-0.070	18,593,746	36.440	36.130	36.280	38.950	28.300	2,829,078,226	19.10	102,440,922,563	5.375	0.488 usd	1.90	
updown	vz	-0.19%	$36.21	$36.19	-$0.07	18,363,175	$36.44	$36.13	$36.28	$38.95	$28.30	2829.07b	28.90	$102.46b				
wallstreetsurvivor	vz	-0.19%	36.21	36.19	-0.07	18,383,207	36.44	36.13										
yahoo-finance	vz	0.19%	36.21	36.19	0.07	18,379,403	36.44	36.13	36.28	38.95	28.30		28.97	102.44b	5.20%	1.95	1.25	
ycharts-com	vz	-0.17%	36.22		-0.06					38.95	28.03		19.16	102.47b	5.41%		1.89	
zacks	vz	(-0.19%)	36.21		-0.07	vol.  18,405,817	36.44	36.13		38.95	28.03		16.64	102.64 b	5.37	1.95	2.18	
advfn	iilg	-1.96	13.03	13.24	-0.26	128036	13.25	12.6										
barchart	iilg	-1.96%	13.03	13.24	-0.26	160,221	13.25	12.60	13.29	17.94	11.83		19.13	$746.36 m			+0.70	
barrons	iilg	1.96%	13.03	13.24	-0.26	127,936	13.25	12.60				57.76 million		$778.60 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	-1.956%	13.030	13.240	-0.260	128,036	13.250	12.600		17.94	11.83	57.455mil	18.352	748.633mil			0.710	
boston-com	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
bostonmerchant	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
business-insider	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
chron	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
cio-com	iilg	-1.96%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327	18.88	749m				
cnn-money	iilg	-1.96%today&rsquo;s change	13.03data as of 4:00pm et	13.24	-0.26	127,936	13.25	12.60	13.29				18.9	$748.7m				
easystockalterts	iilg	-1.96%	13.03	13.24	-0.26	128036	13.25	12.60	13.29	17.94	11.83		18.88				0.69	
eresearch-fidelity-com	iilg	-1.96%	13.0300	13.2400	-0.2600	-4.66%	13.2500	12.6000	13.2900	17.9400	11.8300	57,461,000	6.49	$763.66m				
finance-abc7-com	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
finance-abc7chicago-com	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
financial-content	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
finapps-forbes-com	iilg	-2.0%	$13.03	13.24	-0.26	128,036	13.25	12.60	13.29	17.94	11.83	57 mil	18.6	749 mil	0.0	0.00	0.70	
finviz	iilg	-1.96%	13.03			127,936			13.29	-27.37%	10.14%	57.46m	18.88	748.70m			0.69	
fool	iilg	-1.96%	$13.03	$13.24	-0.26	127,936	$13.25	$12.60	$13.29	$17.94	$11.83		19.70	$748.72m				
foxbusiness	iilg		$13.03		-0.26	129,370			$13.29									
google-finance	iilg	(-1.96%)	13.03	13.24	-0.26	128,036.00	13.25	12.60		17.94	11.83	57.46m	18.77	748.72m			0.69	
howthemarketworks	iilg	-1.956%	13.03	13.24	-0.26	115,319	13.25	12.6	13.29									
hpcwire	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
insidestocks	iilg	-1.96%	13.03	13.24	-0.26	128036	13.25	12.60										
investopedia	iilg	-1.96 %	$13.03	13.24	-0.26				13.29									
investorguide	iilg	-1.96%	13.03	13.24	-0.26		13.25	12.60		17.94	11.83		19.23	748.7m			0.691	
marketintellisearch	iilg	-1.81 %	$13.05	$13.24	-0.24	113.50k	$13.25	$12.60	$13.29			57.46m	19.26	0.76b	0.0 %		0.69	
marketwatch	iilg	-1.96%	$13.03	open: 13.24	-0.26	7,160	$13.25	$12.60	$13.29	$17.94	$11.83		18.83	$778.60m			0.69	
minyanville	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
msn-money	iilg	-1.96%	13.03	13.24	-0.26	128,036	13.25	12.60	13.29	17.94	11.83	57.46 mil	18.88	763.66 mil			0.69	
nasdaq-com	iilg	1.96%	$ 13.03	$ 13.24	0.26	128,036	$ 13.25	$ 12.60	$ 13.29	$ 17.94	$ 11.83	57,461,000	18.61	$ 748,716,830			$ 0.70	
optimum	iilg	-1.96%	13.03 ( 4:30 pm edt)	13.24	-0.26	128,036	13.25	12.60	13.29	17.94	11.83	57.46m	18.9	748.7m			0.69	
paidcontent	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
pc-quote	iilg	-1.96%	13.03	13.24	-0.26	128,036	13.25	12.6	13.29	17.94	11.83	59,886,447	19.68116	780,320,000				
personal-wealth-biz	iilg	-1.96%	13.03	13.24	-0.26	129,370	13.25	12.60	13.29	17.94	11.83		19.23			0.00	0.691	
predictwallstreet	iilg	-1.96%	13.06		-0.26	128,036												
raymond-james	iilg	-1.96	13.03	13.24	-0.26	128,036	13.25	12.60	13.03	17.94	11.83		18.61				0.70	
renewable-energy-world	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
screamingmedia	iilg																	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	-1.96%	last trade: 13.03		change: -0.260								p/e ratio: 19.23					
smartmoney	iilg	(-1.96%)	13.03	$13.24	-0.26	128,036	$13.25	$12.60	$13.29	$17.94	$11.83			763,700	0.00%	$0.00		
stocknod	iilg	-1.956%	13.03 usd	13.24	-0.2600	128,036	13.25	12.60	13.29	17.94	11.83	57,461,327						
stockpickr	iilg	-1.96%	$13.03 -0.26 | -1.96%	13.24	-0.26	127.94k	13.25	12.60	13.29	17.94	11.83							
stocksmart	iilg	%	$13.245	16.52		18,284	13.51	13.245										
stocktwits	iilg	-1.81%	13.05		-0.24													
streetinsider-com	iilg	1.96%	13.03	$13.24	-0.26	128,036	$13.25	$12.60	$13.29	$17.94	$11.83		18.88				$0.69	
thecramerreport	iilg		13.29	13.62	-0.29	38907	13.62	13.27										
thestree	iilg	-1.96%	$13.03	13.24	-0.26	127936	13.25	12.6	13.29	-17.94	11.83	5.7461327e7		7.80324821e8				
tickerspy	iilg	-1.96%	$13.03	13.24	-0.26	128,036	13.25	12.60	13.29	17.94	11.83		19.3	763.5m	0.00%	$0.00		
tmx-quotemedia	iilg	-1.96%	13.030	13.240	-0.260	129,370	13.250	12.600	13.290	17.940	11.830	57,461,327	19.30	748,721,091			0.69	
updown	iilg	-1.96%	$13.03	$13.24	-$0.26	115,351	$13.25	$12.60	$13.29	$17.94	$11.83	57.46b	19.27	$780m			0.70	
wallstreetsurvivor	iilg	-1.96%	13.03	13.24	-0.26	115,319	13.25	12.60		17.94	11.83		19.30	$764m			0.73	
yahoo-finance	iilg	1.96%	13.03	13.24	0.26	128,036	13.25	12.60	13.29	17.94	11.83		18.86	748.72m			0.69	
ycharts-com	iilg	-1.81%	13.05		-0.24					17.94	11.83		18.91	747.50m	0.00%		0.69	
zacks	iilg	(-1.96%)	13.03		-0.26	vol.  128,036	13.25	12.60		17.94	11.83		18.72	763.66 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	2.89%	44.32	45.18	-1.32	5.654m	45.62	44.28				338.12 million		$15.20 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	-2.89%	44.32	45.18	-1.32	5,671,234	45.62	44.28	45.64				21.0	$15.0b				
easystockalterts	mot	0.00%	9.11	14.28	+0.00	138053	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	(-2.89%)	44.32	45.18	-1.32	5.67m	45.62	44.28		64.61	36.52	337.55m	29.25	14.96b			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	-5.13 %	$4.07	$4.27	-0.22	188.30k	$4.34	$4.07	$4.29						%			
marketwatch	mot	-2.89%	$44.76	open: 45.18	-1.32	53,099	$45.62	$44.28	$45.64	$47.91	$29.86		20.59	$15.20b			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	-2.89%	44.32	45.18	-1.32	5.67 mil	45.62	44.28	45.64	64.61	36.52	339.53 mil	29.16	15.5 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																	
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	$14.28		138,053	$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	-2.86	40.42	41.36	-1.19	160323	41.38	40.38										
barchart	zbra	-2.86%	40.42	41.38	-1.19	366,805	41.38	40.38	41.61	44.53	26.27		22.07	$2.25 b			+2.45	
barrons	zbra	2.84%	40.43	41.36	-1.18	147,024	41.38	40.38				57.43 million		$2.33 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	-2.860%	40.420	41.360	-1.190	160,323	41.380	40.380		44.53	26.27	54.638mil	21.052	2,208.465mil			1.920	
boston-com	zbra	-2.860%	40.42 usd	41.36	-1.190	160,323	41.38	40.38	41.61	43.61	26.27	54,637,937						
bostonmerchant	zbra	-2.860%	40.42 usd	41.36	-1.190	160,323	41.38	40.38	41.61	43.61	26.27	54,637,937						
business-insider	zbra	-2.860%	40.42 usd	41.36	-1.190	160,323	41.38	40.38	41.61	43.61	26.27	54,637,937						
chron	zbra	-2.860%	40.42 usd	41.36	-1.190	160,323	41.38	40.38	41.61	43.61	26.27	54,637,937						
cio-com	zbra	-2.86%	40.42 usd	41.36	-1.190	160,323	41.38	40.38	41.61	43.61	26.27	54,637,937	21.50	2b				
cnn-money	zbra	-2.86%	40.42	41.36	-1.19	154,619	41.38	40.38	41.61				21.5	$2.2b				
easystockalterts	zbra	-2.88%	40.42	41.36	-1.19	160223	41.38	40.38	41.61	44.53	26.27		21.50				1.88	
eresearch-fidelity-com	zbra	-2.86%	40.4200	41.3600	-1.1900	+51.64%	41.3800	40.3800	41.6100	44.5300	26.2700	54,638,000	1.61	$2.27b				
finance-abc7-com	zbra	-2.860%	40.42 usd	41.36	-1.190	159,579	41.38	40.38	41.61	43.61	26.27	54,637,937						
finance-abc7chicago-com	zbra	-2.860%	40.42 usd	41.36	-1.190	159,579	41.38	40.38	41.61	43.61	26.27	54,637,937						
financial-content	zbra	-2.860%	40.42 usd	41.36	-1.190	159,579	41.38	40.38	41.61	43.61	26.27	54,637,937						
finapps-forbes-com	zbra	-2.9%	$40.42	41.36	-1.19	160,323	41.38	40.38	41.61	44.53	26.27	55 mil	16.5	2 bil	0.0	0.00	2.45	
finviz	zbra	-2.84%	40.43			160,323			41.61	-9.21%	53.90%	54.64m	21.56	2.27b			1.93	
fool	zbra	-2.86%	$40.42	$41.36	-1.19	159,088	$41.38	$40.38	$41.61	$44.53	$26.27		17.40	$2.21b				
foxbusiness	zbra		$40.42		-1.19	160,323			$41.61									
google-finance	zbra	(-2.86%)	40.42	41.36	-1.19	160,323.00	41.38	40.38		44.53	26.27	54.64m	20.98	2.21b			1.93	
howthemarketworks	zbra	-2.86%	40.42	41.36	-1.19	159,413	41.38	40.38	41.61									
hpcwire	zbra	-2.860%	40.42 usd	41.36	-1.190	160,223	41.38	40.38	41.61	43.61	26.27	54,637,937						
insidestocks	zbra	-2.86%	40.42	41.38	-1.19	160323	41.38	40.38					price earnings ratio: 21.27					
investopedia	zbra	-2.86 %	$40.42	41.36	-1.19				41.61									
investorguide	zbra	-2.86%	40.42	41.36	-1.19		41.38	40.38		44.53	26.27		17.00	2.208b			2.448	
marketintellisearch	zbra	-2.84 %	$40.43	$41.36	-1.18	157.90k	$41.38	$40.43	$41.61			54.64m	21.56	2.27b	0.0 %		1.93	
marketwatch	zbra	-2.86%	$40.42	open: 41.36	-1.19	6,006	$41.38	$40.38	$41.61	$44.53	$26.27		21.04	$2.33b			1.92	
minyanville	zbra	-2.860%	40.42 usd	41.36	-1.190	160,223	41.38	40.38	41.61	43.61	26.27	54,637,937						
msn-money	zbra	-2.86%	40.42	41.36	-1.19	160,323	41.38	40.38	41.61	44.53	26.27	54.64 mil	21.50	2.27 bil			2.45	
nasdaq-com	zbra	2.86%	$ 40.42	$ 41.36	1.19	160,323	$ 41.38	$ 40.38	$ 41.61	$ 44.53	$ 26.27	54,638,000	16.5	$ 2,208,467,960			$ 2.45	
optimum	zbra	-2.86%	40.42 ( 4:00 pm edt)	41.36	-1.19	159,579	41.38	40.38	41.61	44.53	26.27	54.64m	21.5	2.2b			1.88	
paidcontent	zbra	-2.860%	40.42 usd	41.36	-1.190	160,223	41.38	40.38	41.61	43.61	26.27	54,637,937						
pc-quote	zbra	-2.86%	40.42	41.36	-1.19	160,323	41.38	40.38	41.61	44.53	26.27	57,273,929	22.53723	2,315,012,000				
personal-wealth-biz	zbra	-2.86%	40.42	41.36	-1.19	160,323	41.38	40.38	41.61	44.53	26.27		17.00			0.00	2.448	
predictwallstreet	zbra	-2.86%	40.42		-1.19	160,323												
raymond-james	zbra	-2.86	40.42	41.36	-1.19	160,323	41.38	40.38	40.42	44.53	26.27		20.94				1.93	
renewable-energy-world	zbra	-2.860%	40.42 usd	41.36	-1.190	160,223	41.38	40.38	41.61	43.61	26.27	54,637,937						
screamingmedia	zbra																	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	-2.84%	last trade: 40.43		change: -1.180								p/e ratio: 17.0					
smartmoney	zbra	(-2.86%)	40.42	$41.36	-1.19	160,323	$41.38	$40.38	$41.61	$44.53	$26.27			2,273,500	0.00%	$0.00		
stocknod	zbra	-2.860%	40.42 usd	41.36	-1.190	160,223	41.38	40.38	41.61	43.61	26.27	54,637,937						
stockpickr	zbra	-2.86%	$40.42 -1.19 | -2.86%	41.36	-1.19	160.32k	41.38	40.38	41.61	44.53	26.27							
stocksmart	zbra	%	$42.79	38.16		43,599	44.52	42.74										
stocktwits	zbra	-2.86%	40.42		-1.19													
streetinsider-com	zbra	2.86%	40.42	$41.36	-1.19	159,579	$41.38	$40.38	$41.61	$44.53	$26.27		21.50				$1.88	
thecramerreport	zbra		41.61	42.32	-0.76	222175	42.32	41.57										
thestree	zbra	-2.86%	$40.42	41.36	-1.19	160323	41.38	40.38	41.61	-44.53	26.27	5.4637937e7		2.315009391e9				
tickerspy	zbra	-2.86%	$40.42	41.36	-1.19	160,323	41.38	40.38	41.61	44.53	26.27		22.1	2.2b	0.00%	$0.00		
tmx-quotemedia	zbra	-2.86%	40.420	41.360	-1.190	160,323	41.380	40.380	41.610	44.530	26.270	54,637,937	17.10	2,208,465,414			2.44	
updown	zbra	-2.86%	$40.42	$41.36	-$1.19	154,399	$41.38	$40.38	$41.61	$44.53	$26.27	54.63b	17.26	$2.31b			2.46	
wallstreetsurvivor	zbra	-2.86%	40.42	41.36	-1.19	159,413	41.38	40.38		44.53	27.29		17.10	$2b			1.77	
yahoo-finance	zbra	2.86%	40.42	41.36	1.19	160,323	41.38	40.38	41.61	44.53	26.27		16.51	2.21b			2.45	
ycharts-com	zbra	-2.86%	40.42		-1.19					44.53	26.27		16.50	2.25b	0.00%		2.45	
zacks	zbra	(-2.86%)	40.42		-1.19	vol.  160,323	41.38	40.38		44.53	26.27		21.67	2.27 b	0.00	0.00	1.92	
advfn	lltc	-3.53	30.1	29.36	-1.1	8689293	30.26	29.18										
barchart	lltc	-3.53%	30.10	29.36	-1.10	7,882,158	30.26	29.18	31.20	35.72	27.86		12.96	$6.83 b	3.09%	$0.96	+2.36	
barrons	lltc	3.53%	30.10	29.36	-1.10	8.687m	30.26	29.18				228.86 million		$7.12 billion	3.19%	$0.24		
bloomberg	lltc	-3.526%	30.100	29.360	-1.100	8,557,193	30.260	29.180		36.14	28.45	227.734mil	11.992	6,854.797mil	3.118	0.240 regular cash	2.510	
boston-com	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
bostonmerchant	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
business-insider	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
chron	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
cio-com	lltc	-3.53%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114	12.75	7b	3.1	0.96		
cnn-money	lltc	-3.53%	30.10	29.36	-1.10	8,684,933	30.26	29.18	31.20				12.8	$6.9b	3.19%			
easystockalterts	lltc	-3.75%	30.10	29.36	-1.10	8666306	30.26	29.18	31.20	36.14	28.45		12.75				2.36	
eresearch-fidelity-com	lltc	-3.53%	30.1000	29.3600	-1.1000	-4.88%	30.2600	29.1800	31.2000	36.1400	28.4500	227,734,000	4.14	$7.11b	$0.240000	06/01/11		
finance-abc7-com	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
finance-abc7chicago-com	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
financial-content	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
finapps-forbes-com	lltc	-3.5%	$30.10	29.36	-1.10	8,689,293	30.26	29.18	31.20	36.14	28.45	228 mil	12.0	7 bil	3.2	0.96	2.50	
finviz	lltc	-3.53%	30.10			8,688,493			31.20	-15.73%	8.03%	227.73m	13.22	7.11b		0.96	2.36	
fool	lltc	-3.53%	$30.10	$29.36	-1.10	8,689,293	$30.26	$29.18	$31.20	$36.14	$28.45		13.20	$6.85b	3.40%	0.96		
foxbusiness	lltc		$30.10		-1.10	8,704,842			$31.20									
google-finance	lltc	(-3.53%)	30.10	29.36	-1.10	8.69m	30.26	29.18		36.14	28.45	227.73m	12.05	6.85b	3.19	0.24	2.50	
howthemarketworks	lltc	-3.526%	30.1	29.36	-1.1	8,666,306	30.26	29.18	31.2									
hpcwire	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
insidestocks	lltc	-3.53%	30.10	29.36	-1.10	7524614	30.26	29.18					price earnings ratio: 12.75					
investopedia	lltc	-3.49 %	$30.11	29.36	-1.09				31.20									
investorguide	lltc	-3.53%	30.10	29.34	-1.10		30.26	29.18		36.14	28.45		13.23	6.855b			2.359	
marketintellisearch	lltc	-3.53 %	$30.10	$29.18	-1.10	8590.50k	$30.26	$29.18	$31.20			227.73m	13.22	7.11b	3.08 %		2.36	
marketwatch	lltc	-3.53%	$30.09	open: 29.36	-1.10	18,909	$30.26	$29.18	$31.20	$36.14	$28.45		12.84	$7.12b	3.19%	0.24	2.35	
minyanville	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
msn-money	lltc	-3.53%	30.10	29.36	-1.10	8.69 mil	30.26	29.18	31.20	36.14	28.45	227.73 mil	12.75	7.11 bil	3.08%	0.96	2.50	
nasdaq-com	lltc	3.53%	$ 30.10	$ 29.18	1.10	8,689,293	$ 30.26	$ 29.18	$ 31.20	$ 36.14	$ 28.45	227,734,000	12.04	$ 6,854,793,400	3.08 %	$0.960000	$ 2.50	
optimum	lltc	-3.53%	30.10 ( 4:00 pm edt)	29.36	-1.10	8,666,306	30.26	29.18	31.20	36.14	28.45	227.73m	12.8	6.9b	3.19	0.96	2.36	
paidcontent	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
pc-quote	lltc	-3.53%	30.1	29.36	-1.10	8,705,306	30.26	29.18	31.2	36.14	28.45	235,299,910	13.17797	7,082,527,000		0.24		
personal-wealth-biz	lltc	-3.53%	30.10	29.34	-1.10	8,704,042	30.26	29.18	31.20	36.14	28.45		13.23		3.01	0.94	2.359	
predictwallstreet	lltc	-3.53%	30.10		-1.10	8,689,293												
raymond-james	lltc	-3.53	30.10	29.36	-1.10	8,689,293	30.26	29.18	30.10	36.14	28.45		12.70				2.37	
renewable-energy-world	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
screamingmedia	lltc																	
scroli	lltc	-3.53%	lltc 30.10	29.36	-1.10	7,695,788	30.26	29.18	31.20	36.14	28.45		12.05				2.50	
simple-stock-quotes	lltc	-3.53%	last trade: 30.10		change: -1.100								p/e ratio: 13.23					
smartmoney	lltc	(-3.53%)	30.10	$29.36	-1.10	8,689,293	$30.26	$29.18	$31.20	$36.14	$28.45			7,105,300	3.08%	$0.24		
stocknod	lltc	-3.526%	30.10 usd	29.36	-1.100	8,666,306	30.26	29.18	31.20	36.14	28.45	227,734,114						
stockpickr	lltc	-3.53%	$30.10 -1.10 | -3.53%	29.36	-1.10	8.69m	30.26	29.18	31.20	36.14	28.45							
stocksmart	lltc	%	$33.54	34.79		466,037	34.375	33.52										
stocktwits	lltc	-3.53%	30.10		-1.10													
streetinsider-com	lltc	3.53%	30.10	$29.36	-1.1	8,666,306	$30.26	$29.18	$31.20	$36.14	$28.45		12.75				$2.36	
thecramerreport	lltc		31.20	31.10	+0.10	4800504	31.8815	31.09										
thestree	lltc	-3.53%	$30.1	29.36	-1.1	8689293	30.26	29.18	31.2	-36.14	28.45	2.27734114e8		7.082530945e9				
tickerspy	lltc	-3.53%	$30.10	29.36	-1.10	8,689,293	30.26	29.18	31.20	36.14	28.45		13.2	7.0b	3.08%	$0.24		
tmx-quotemedia	lltc	-3.53%	30.100	29.360	-1.100	8,704,842	30.260	29.180	31.200	36.140	28.450	227,734,114	13.20	6,854,796,831	3.077	0.240 usd	2.36	
updown	lltc	-3.53%	$30.10	$29.18	-$1.10	8,684,622	$30.26	$29.18	$31.20	$36.14	$28.45	227.73b	13.08	$7.08b			2.38	
wallstreetsurvivor	lltc	-3.53%	30.10	29.36	-1.10	8,666,306	30.26	29.18		36.14	28.45		13.20	$7b	3.10%	0.90 -	1.58	
yahoo-finance	lltc	3.53%	30.10	29.34	1.10	8,688,493	30.26	29.18	31.20	36.14	28.45		12.76	6.85b	3.10%	0.96	2.36	
ycharts-com	lltc	-3.53%	30.10		-1.10					36.14	28.45		17.92	6.83b	3.21%		1.68	
zacks	lltc	(-3.53%)	30.10		-1.10	vol.  8,686,793	30.26	29.18		36.14	28.45		12.23	7.11 b	3.08	0.96	2.55	
advfn	trv	-0.92	56.28	56.75	-0.52	4074580	56.75	56.21										
barchart	trv	-0.92%	56.28	56.75	-0.52	3,248,946	56.75	56.21	56.80	63.74	47.19		12.10	$24.26 b	2.89%	$1.64	+7.33	
barrons	trv	0.92%	56.28	56.75	-0.52	4.070m	56.75	56.22				482.50 million		$24.12 billion	2.91%	$0.41		
bloomberg	trv	-0.915%	56.280	56.750	-0.520	4,074,716	56.750	56.210		64.17	48.46	418.739mil	12.029	23,572.900mil	2.635	0.410 regular cash	4.680	
boston-com	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,716	56.75	56.21	56.80	64.17	48.46	418,872,308						
bostonmerchant	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,716	56.75	56.21	56.80	64.17	48.46	418,872,308						
business-insider	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,716	56.75	56.21	56.80	64.17	48.46	418,872,308						
chron	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,716	56.75	56.21	56.80	64.17	48.46	418,872,308						
cio-com	trv	-0.92%	56.28 usd	56.75	-0.5200	4,074,716	56.75	56.21	56.80	64.17	48.46	418,872,308	7.689	24b	2.8	1.64		
cnn-money	trv	-0.93%today&rsquo;s change	56.27data as of 4:02pm et	56.75	-0.53	4,295,428	56.75	56.21	56.80				7.7	$23.6b	2.91%			
easystockalterts	trv	-0.92%	56.28	56.75	-0.52	4072980	56.75	56.21	56.80	64.17	48.46		7.69				7.32	
eresearch-fidelity-com	trv	-0.92%	56.2800	56.7500	-0.5200	+12.59%	56.7500	56.2100	56.8000	64.1700	48.4600	418,739,000	2.82	$23.78b	$0.410000	06/30/11		
finance-abc7-com	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,580	56.75	56.21	56.80	64.17	48.46	418,872,308						
finance-abc7chicago-com	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,580	56.75	56.21	56.80	64.17	48.46	418,872,308						
financial-content	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,580	56.75	56.21	56.80	64.17	48.46	418,872,308						
finapps-forbes-com	trv	-0.9%	$56.28	56.75	-0.52	4,076,230	56.75	56.21	56.80	64.17	48.46	419 mil	11.0	24 bil	2.9	1.64	5.10	
finviz	trv	-0.92%	56.28			4,070,802			56.80	-11.71%	19.28%	418.74m	11.12	23.78b		1.64	5.11	
fool	trv	-0.79%	$56.35	$56.75	-0.45	3,944,705	$56.75	$56.21	$56.80	$64.17	$48.46		7.90	$23.60b	2.60%	1.64		
foxbusiness	trv		$56.27		-0.53	4,295,428			$56.80									
google-finance	trv	(-0.93%)	56.27	56.75	-0.53	4.07m	56.75	55.73		64.17	48.46	418.74m	11.02	23.56b	2.91	0.41	5.11	
howthemarketworks	trv	-0.915%	56.28	56.75	-0.52	4,074,580	56.75	56.21	56.8									
hpcwire	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,580	56.75	56.21	56.80	64.17	48.46	418,872,308						
insidestocks	trv	-0.88%	56.30	56.75	-0.50	2915644	56.75	56.21					price earnings ratio: 12.03					
investopedia	trv	-0.92 %	$56.28	56.75	-0.52				56.80									
investorguide	trv	-0.92%	56.28	56.75	-0.52		56.75	56.21		64.17	48.46		7.76	23.574b			7.317	
marketintellisearch	trv	-0.93 %	$56.27	$56.63	-0.53	4248.60k	$56.75	$56.21	$56.80			418.74m	11.12	23.78b	2.89 %		5.11	
marketwatch	trv	-0.92%	$56.27	open: 56.75	-0.52	3,641	$56.75	$56.22	$56.80	$64.17	$48.46		10.00	$24.12b	2.91%	0.41	5.63	
minyanville	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,580	56.75	56.21	56.80	64.17	48.46	418,872,308						
msn-money	trv	-0.92%	56.28	56.75	-0.52	4.07 mil	56.75	56.21	56.80	64.17	48.46	418.74 mil	8.84	23.78 bil	2.89%	1.64	5.11	
nasdaq-com	trv	0.81%	$ 56.34		0.46	3,857,195	$ 56.75	$ 56.21	$ 56.80	$ 64.17	$ 48.46	418,739,000	11.05	$ 23,591,755,260	2.89 %	$1.640000	$ 5.10	
optimum	trv	-0.81%	56.34 ( 3:57 pm edt)	56.75	-0.46	3,866,695	56.75	56.21	56.80	64.17	48.46	418.87m	7.7	23.6b	2.91	1.64	7.32	
paidcontent	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,580	56.75	56.21	56.80	64.17	48.46	418,872,308						
pc-quote	trv	-0.93%	56.27	56.75	-0.53	4,296,028	56.75	56.21	56.8	64.17	48.46	421,566,803	8.89325	23,721,564,000		0.41		
personal-wealth-biz	trv	-0.93%	56.27	56.75	-0.53	4,291,650	56.75	56.21	56.80	64.17	48.46		7.76		2.62	1.49	7.317	
predictwallstreet	trv	-0.92%	56.28		-0.52	4,074,580												
raymond-james	trv	-0.92	56.28	56.75	-0.52	4,074,580	56.75	56.21	56.28	64.17	48.46		10.76				5.23	
renewable-energy-world	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,580	56.75	56.21	56.80	64.17	48.46	418,872,308						
screamingmedia	trv																	
scroli	trv	-0.93%	trv 56.27	56.75	-0.53	3,475,658	56.75	55.73	56.80	64.17	48.46		11.02				5.11	
simple-stock-quotes	trv	-0.81%	last trade: 56.34		change: -0.460								p/e ratio: 7.76					
smartmoney	trv	(-0.92%)	56.28	$56.75	-0.52	4,074,716	$56.75	$56.21	$56.80	$64.17	$48.46			23,827,600	2.89%	$0.41		
stocknod	trv	-0.9155%	56.28 usd	56.75	-0.5200	4,074,716	56.75	56.21	56.80	64.17	48.46	418,872,308						
stockpickr	trv	-0.86%	$56.31 -0.49 | -0.86%	56.63	-0.49	3.89m	56.75	56.21	56.80	64.17	48.46							
stocksmart	trv	%	$61.25	55.51		362,567	62.24	61.18										
stocktwits	trv	-0.93%	56.27		-0.53													
streetinsider-com	trv	0.92%	56.28	$56.75	-0.52	4,072,980	$56.75	$56.21	$56.80	$64.17	$48.46		7.69				$7.32	
thecramerreport	trv		56.80	56.71	+0.15	3204949	57.17	56.31										
thestree	trv	-0.92%	$56.28	56.63	-0.52	4074716	56.75	56.21	56.8	-64.17	48.46	4.18738724e8		2.3764675e10				
tickerspy	trv	-0.86%	$56.31	56.75	-0.49	3,900,176	56.75	56.21	56.80	64.17	48.46		8.9	23.8b	2.89%	$0.41		
tmx-quotemedia	trv	-0.93%	56.270	56.750	-0.530	4,295,428	56.750	56.210	56.800	64.170	48.460	418,738,724	11.20	23,562,427,999	2.887	0.410 usd	5.09	
updown	trv	-0.93%	$56.27	$56.75	-$0.53	4,290,523	$56.75	$56.21	$56.80	$64.17	$48.46	418.73b	10.50	$23.72b			5.40	
wallstreetsurvivor	trv	-0.92%	56.28	56.75	-0.52	4,074,580	56.75	56.21		64.17	48.46		11.20	$24b	2.90%	1.41 -	6.62	
yahoo-finance	trv	0.92%	56.28	56.75	0.52	4,070,802	56.75	56.21	56.80	64.17	48.46		7.69	23.57b	2.80%	1.64	7.32	
ycharts-com	trv	-0.93%	56.27		-0.53					64.17	48.46		11.12	23.57b	2.93%		5.06	
zacks	trv	(-0.92%)	56.28		-0.52	vol.  4,074,716	56.75	56.21		64.17	48.46		12.14	23.79 b	2.89	1.64	4.68	
advfn	mrh	-1.20	18.08	18.16	-0.22	741397	18.3	18.0										
barchart	mrh	-1.20%	18.08	18.16	-0.22	1,030,348	18.30	18.00	18.30	20.79	15.01		23.66	$1.12 b	2.2%	$0.40	+1.19	
barrons	mrh	1.20%	18.08	18.16	-0.22	741,397	18.30	18.00				69.70 million		$1.15 billion	2.21%	$0.1		
bloomberg	mrh	-1.202%	18.080	18.160	-0.220	741,397	18.300	18.000		21.03	15.34	64.257mil	27.530	1,161.766mil	2.156	0.100 regular cash	-0.090	
boston-com	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
bostonmerchant	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
business-insider	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
chron	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
cio-com	mrh	-1.20%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000		2b	2.2	0.4		
cnn-money	mrh	-1.20%	18.08	18.16	-0.22	724,655	18.30	18.00	18.30					$1.6b	2.21%			
easystockalterts	mrh	-1.21%	18.08	18.16	-0.22	741397	18.30	18.00	18.30	21.03	15.16						0.00	
eresearch-fidelity-com	mrh	-1.20%	18.0800	18.1600	-0.2200	+17.16%	18.3000	18.0000	18.3000	21.0300	15.3400	62,365,000	5.33	$1.14b	$0.100000	07/15/11		
finance-abc7-com	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
finance-abc7chicago-com	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
financial-content	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
finapps-forbes-com	mrh	-1.2%	$18.08	18.16	-0.22	741,397	18.30	18.00	18.30	21.03	15.34	62 mil	15.2	1 bil	2.2	0.40	1.19	
finviz	mrh	-1.20%	18.08			741,397			18.30	-13.03%	20.50%	62.37m	15.38	1.14b		0.40	1.19	
fool	mrh	-1.20%	$18.08	$18.16	-0.22	741,397	$18.30	$18.00	$18.30	$21.03	$15.34		15.20	$1.13b	2.20%	0.40		
foxbusiness	mrh		$18.08		-0.22	747,471			$18.30									
google-finance	mrh	(-1.20%)	18.08	18.16	-0.22	741,397.00	18.30	18.00		21.03	15.34	62.37m	15.15	1.13b	2.21	0.10	1.19	
howthemarketworks	mrh	-1.202%	18.08	18.16	-0.22	741,397	18.3	18	18.3									
hpcwire	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
insidestocks	mrh	-1.20%	18.08	18.16	-0.22	741397	18.30	18.00					price earnings ratio: 24.77					
investopedia	mrh	-1.20 %	$18.08	18.16	-0.22				18.30									
investorguide	mrh	-1.20%	18.08	18.16	-0.22		18.30	18.00		21.03	15.34		13.05	1.127b			1.402	
marketintellisearch	mrh	-1.2 %	$18.08	$18.16	-0.22	809.00k	$18.30	$18.00	$18.30			62.37m	15.38	1.14b	2.19 %		1.19	
marketwatch	mrh	-1.20%	$18.08	open: 18.16	-0.22	24,529	$18.30	$18.00	$18.30	$21.03	$15.34		11.55	$1.15b	2.21%	0.10	1.56	
minyanville	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
msn-money	mrh	-1.20%	18.08	18.16	-0.22	741,397	18.30	18.00	18.30	21.03	15.34	62.37 mil	15.45	1.14 bil	2.19%	0.40	1.19	
nasdaq-com	mrh	1.2%	$ 18.08		0.22	741,397	$ 18.30	$ 18	$ 18.30	$ 21.03	$ 15.34	62,365,000	15.19	$ 1,127,559,200	2.19 %	$0.400000	$ 1.19	
optimum	mrh	-1.20%	18.08 ( 4:03 pm edt)	18.16	-0.22	741,397	18.30	18.00	18.30	21.03	15.16	89.18m		1.6b	2.21	0.40		
paidcontent	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
pc-quote	mrh	-1.20%	18.08	18.16	-0.22	747,471	18.3	18.0	18.3	21.03	15.16	62,847,915	15.57265	1,136,290,000		0.1		
personal-wealth-biz	mrh	-1.20%	18.08	18.16	-0.22	747,471	18.30	18.00	18.30	21.03	15.34		13.05		2.13	0.39	1.402	
predictwallstreet	mrh	-1.20%	18.08		-0.22	741,397												
raymond-james	mrh	-1.20	18.08	18.16	-0.22	741,397	18.30	18.00	18.08	21.03	15.34		15.19				1.19	
renewable-energy-world	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
screamingmedia	mrh																	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	-1.20%	last trade: 18.08		change: -0.220								p/e ratio: 13.05					
smartmoney	mrh	(-1.20%)	18.08	$18.16	-0.22	741,397	$18.30	$18.00	$18.30	$21.03	$15.34			1,141,300	2.19%	$0.10		
stocknod	mrh	-1.202%	18.08 usd	18.16	-0.2200	741,397	18.30	18.00	18.30	21.03	15.16	89,178,000						
stockpickr	mrh	-1.20%	$18.08 -0.22 | -1.20%	18.16	-0.22	741.40k	18.30	18.00	18.30	21.03	15.34							
stocksmart	mrh	%	$18.295	19.96		60,637	18.88	18.29										
stocktwits	mrh	-1.15%	18.09		-0.21													
streetinsider-com	mrh	1.2%	18.08	$18.16	-0.22	741,397	$18.30	$18.00	$18.30	$21.03	$15.16						$0.00	
thecramerreport	mrh		18.30	18.25	+0.08	327659	18.47	18.14										
thestree	mrh	-1.2%	$18.08	18.16	-0.22	741397	18.3	18.0	18.3	-21.03	15.34	6.2365071e7		1.136291594e9				
tickerspy	mrh	-1.20%	$18.08	18.16	-0.22	741,397	18.30	18.00	18.30	21.03	15.34		15.6	1.1b	2.19%	$0.10		
tmx-quotemedia	mrh	-1.20%	18.080	18.160	-0.220	747,471	18.300	18.000	18.300	21.030	15.340	62,365,071	15.30	1,127,560,484	2.186	0.100 usd	1.20	
updown	mrh	-1.20%	$18.08	$18.16	-$0.22	724,555	$18.30	$18.00	$18.30	$21.03	$15.34	62.36b	12.47	$1.13b			1.46	
wallstreetsurvivor	mrh	-1.20%	18.08	18.16	-0.22	741,397	18.30	18.00		21.03	15.34		15.30	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	1.20%	18.08	18.16	0.22	741,397	18.30	18.00	18.30	21.03	15.34		12.90	1.13b	2.20%	0.40	1.40	
ycharts-com	mrh	-1.15%	18.09		-0.21					21.03	15.16		15.46	1.13b	2.23%		1.17	
zacks	mrh	(-1.20%)	18.08		-0.22	vol.  741,397	18.30	18.00		21.03	15.16		23.77	1.14 b	2.19	0.40	.77	
advfn	plpc	-3.83	64.53	66.86	-2.57	5569	66.86	64.53										
barchart	plpc	-3.83%	64.53	66.86	-2.57	32,863	66.86	64.53	67.10	79.28	29.87		12.65	$354.92 m	1.17%	$0.80	+5.39	
barrons	plpc	3.83%	64.53	66.86	-2.57	5,569	66.86	64.53				5.34 million		$366.68 million	1.24%	$0.2		
bloomberg	plpc	-3.830%	64.530	66.860	-2.570	5,569	66.860	64.530		79.50	30.32	5.273mil	11.972	340.281mil	1.240	0.200 regular cash	5.390	
boston-com	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
bostonmerchant	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
business-insider	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
chron	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
cio-com	plpc	-3.83%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218	11.91	340m	1.2	0.8		
cnn-money	plpc	-3.83%	64.53	66.33	-2.57	5,569	66.33	64.53	67.10				11.9	$340.3m	1.24%			
easystockalterts	plpc	-3.84%	64.53	66.86	-2.57	5569	66.86	64.53	67.10	79.50	30.18		11.91				5.42	
eresearch-fidelity-com	plpc	-3.83%	64.5300	66.8600	-2.5700	+108.00%	66.8600	64.5300	67.1000	79.5000	30.3200	5,273,000	6.26	$353.82m	$0.200000	07/20/11		
finance-abc7-com	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
finance-abc7chicago-com	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
financial-content	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
finapps-forbes-com	plpc	-3.8%	$64.53	66.86	-2.57	5,569	66.86	64.53	67.10	79.50	30.32	5 mil		340 mil	1.2	0.80		
finviz	plpc	-3.83%	64.53			5,569			67.10	-18.60%	116.05%	5.27m	11.97	340.07m		0.80	5.39	
fool	plpc	-3.83%	$64.53	$66.86	-2.57	5,569	$66.86	$64.53	$67.10	$79.50	$30.32		12.60	$340.28m	2.20%	0.80		
foxbusiness	plpc		$64.53		-2.57	5,569			$67.10									
google-finance	plpc	(-3.83%)	64.53	66.86	-2.57	5,569.00	66.86	64.53		79.50	30.32	5.27m	11.98	340.28m	1.24	0.20	5.39	
howthemarketworks	plpc	-3.83%	64.53	66.86	-2.57	4,998	66.86	64.53	67.1									
hpcwire	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
insidestocks	plpc	-3.83%	64.53	66.86	-2.57	5500	66.86	64.53										
investopedia	plpc	-3.83 %	$64.53	66.86	-2.57				67.10									
investorguide	plpc	-3.83%	64.53	66.86	-2.57		66.86	64.53		79.50	30.32		12.35	340.3m			5.434	
marketintellisearch	plpc	-3.83 %	$64.53	$66.86	-2.57	2.80k	$66.86	$64.53	$67.10			5.27m	12.45	0.35b	1.19 %		5.39	
marketwatch	plpc	-3.83%	$64.53	open: 66.86	-2.57	371	$66.86	$64.53	$67.10	$79.50	$30.32		12.02	$366.68m	1.24%	0.20	5.37	
minyanville	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
msn-money	plpc	-3.83%	64.53	66.86	-2.57	5,569	66.86	64.53	67.10	79.50	30.32	5.27 mil	11.91	353.83 mil	1.19%	0.80	5.39	
optimum	plpc	-3.83%	64.53 ( 4:30 pm edt)	66.86	-2.57	5,569	66.86	64.53	67.10	79.50	30.18	5.27m	11.9	340.3m	1.24	0.80	5.42	
paidcontent	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
pc-quote	plpc	-3.83%	64.53	66.86	-2.57	5,569	66.86	64.53	67.1	79.50	30.18	5,570,439	12.57749	359,460,000		0.2		
personal-wealth-biz	plpc	-3.83%	64.53	66.86	-2.57	5,569	66.86	64.53	67.10	79.50	30.32		12.35		1.19	0.80	5.434	
predictwallstreet	plpc	-3.83%	64.53		-2.57	5,569												
raymond-james	plpc	-3.83	64.53	66.86	-2.57	5,569	66.86	64.53	64.53	79.50	30.32		11.67				5.53	
renewable-energy-world	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
screamingmedia	plpc																	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-3.83%	last trade: 64.53		change: -2.570								p/e ratio: 12.35					
smartmoney	plpc	(-3.83%)	64.53	$66.86	-2.57	5,569	$66.86	$64.53	$67.10	$79.50	$30.32			353,800	1.19%	$0.20		
stocknod	plpc	-3.830%	64.53 usd	66.86	-2.570	5,569	66.86	64.53	67.10	79.50	30.18	5,273,218						
stockpickr	plpc	-3.83%	$64.53 -2.57 | -3.83%	66.86	-2.57	5.57k	66.86	64.53	67.10	79.50	30.32							
stocksmart	plpc	%	$76.27	59.91		9,636	77.5	71.48										
stocktwits	plpc	-3.99%	64.42		-2.68													
streetinsider-com	plpc	3.83%	64.53	$66.86	-2.57	5,569	$66.86	$64.53	$67.10	$79.50	$30.18		11.91				$5.42	
thecramerreport	plpc		67.10	67.65	-1.07	25601	68.47	65.43										
thestree	plpc	-3.83%	$64.53	66.86	-2.57	5569	66.86	64.53	67.1	-79.5	30.32	5273218.0		3.59475271e8				
tickerspy	plpc	-3.83%	$64.53	66.86	-2.57	5,569	66.86	64.53	67.10	79.50	30.32		12.4	353.8m	1.19%	$0.20		
tmx-quotemedia	plpc	-3.83%	64.530	66.860	-2.570	5,569	66.860	64.530	67.100	79.500	30.320	5,273,218	12.40	340,280,758	1.240	0.200 usd	5.42	
updown	plpc	-3.83%	$64.53	$66.86	-$2.57	5,198	$66.86	$64.53	$67.10	$79.50	$30.32	5.27b	12.34	$359m			5.52	
wallstreetsurvivor	plpc	-3.83%	64.53	66.86	-2.57	4,998	66.86	64.53		79.50	30.32		12.40	$354m	1.20%	0.80 -	4.33	
yahoo-finance	plpc	3.83%	64.53	66.86	2.57	5,569	66.86	64.53	67.10	79.50	30.32		11.88	340.27m	1.10%	0.80	5.43	
ycharts-com	plpc	-3.99%	64.42		-2.68					79.50	30.18		11.89	354.31m	1.25%		5.42	
zacks	plpc	(-3.83%)	64.53		-2.57	vol.  5,569	66.86	64.53		79.50	30.18		12.45	353.82 m	1.19	0.80	5.39	
advfn	axl	-5.56	10.7	11.22	-0.63	2492109	11.31	10.54										
barchart	axl	-5.56%	10.70	11.22	-0.63	2,492,109	11.31	10.54	11.33	16.20	8.21		6.26	$805.71 m			+1.83	
barrons	axl	5.56%	10.70	11.22	-0.63	2.468m	11.31	10.54				74.50 million		$898.28 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	-5.560%	10.700	11.220	-0.630	2,492,109	11.310	10.540		16.20	8.21	75.359mil	5.784	806.343mil			1.850	
boston-com	axl	-5.560%	10.70 usd	11.22	-0.6300	2,492,109	11.31	10.54	11.33	16.20	8.210	75,359,168						
bostonmerchant	axl	-5.560%	10.70 usd	11.22	-0.6300	2,492,109	11.31	10.54	11.33	16.20	8.210	75,359,168						
business-insider	axl	-5.560%	10.70 usd	11.22	-0.6300	2,492,109	11.31	10.54	11.33	16.20	8.210	75,359,168						
chron	axl	-5.560%	10.70 usd	11.22	-0.6300	2,491,409	11.31	10.54	11.33	16.20	8.210	75,359,168						
cio-com	axl	-5.56%	10.70 usd	11.22	-0.6300	2,491,409	11.31	10.54	11.33	16.20	8.210	75,359,168	5.847	806m				
cnn-money	axl	-5.56%	10.70	11.22	-0.63	2,481,509	11.31	10.54	11.33				5.8	$806.3m				
easystockalterts	axl	-5.61%	10.70	11.22	-0.63	2484909	11.31	10.54	11.33	16.20	8.21		5.85				1.83	
eresearch-fidelity-com	axl	-5.56%	10.7000	11.2200	-0.6300	+21.83%	11.3100	10.5400	11.3300	16.2000	8.2100	75,359,000	3.81	$853.82m				
finance-abc7-com	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,809	11.31	10.54	11.33	16.20	8.210	75,359,168						
finance-abc7chicago-com	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,809	11.31	10.54	11.33	16.20	8.210	75,359,168						
financial-content	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,809	11.31	10.54	11.33	16.20	8.210	75,359,168						
finapps-forbes-com	axl	-5.6%	$10.70	11.22	-0.63	2,484,809	11.31	10.54	11.33	16.20	8.21	75 mil	5.8	806 mil	0.0	0.00	1.83	
finviz	axl	-5.56%	10.70			2,484,809			11.33	-33.95%	30.33%	75.36m	5.85	806.35m			1.83	
fool	axl	-5.56%	$10.70	$11.22	-0.63	2,455,787	$11.31	$10.54	$11.33	$16.20	$8.21		6.30	$806.34m	27.60%	0.08		
foxbusiness	axl		$10.70		-0.63	2,494,324			$11.33									
google-finance	axl	(-5.56%)	10.70	11.22	-0.63	2.48m	11.31	10.54		16.20	8.21	75.36m	5.84	806.34m			1.83	
howthemarketworks	axl	-5.56%	10.7	11.22	-0.63	2,476,897	11.31	10.54	11.33									
hpcwire	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,909	11.31	10.54	11.33	16.20	8.210	75,359,168						
insidestocks	axl	-5.56%	10.70	11.22	-0.63	2468487	11.31	10.54					price earnings ratio: 5.85					
investopedia	axl	-5.56 %	$10.70	11.22	-0.63				11.33									
investorguide	axl	-5.56%	10.70	11.22	-0.63		11.31	10.54		16.20	8.21		6.19	806.3m			1.831	
marketintellisearch	axl	-5.56 %	$10.70	$11.22	-0.63	2357.80k	$11.31	$10.54	$11.33			75.36m	6.19	0.85b	0.0 %		1.83	
marketwatch	axl	-5.56%	$10.66	open: 11.22	-0.63	34,879	$11.31	$10.54	$11.33	$16.20	$8.21		5.89	$898.28m			1.82	
minyanville	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,809	11.31	10.54	11.33	16.20	8.210	75,359,168						
msn-money	axl	-5.56%	10.70	11.22	-0.63	2.48 mil	11.31	10.54	11.33	16.20	8.21	75.36 mil	5.85	853.82 mil			1.83	
nasdaq-com	axl	5.56%	$ 10.70		0.63	2,484,809	$ 11.31	$ 10.54	$ 11.33	$ 16.20	$ 8.21	75,359,000	5.85	$ 806,341,300	0.71 %	$0.080000	$ 1.83	
optimum	axl	-5.56%	10.70 ( 4:15 pm edt)	11.22	-0.63	2,484,809	11.31	10.54	11.33	16.20	8.21	75.36m	5.8	806.3m	0.75	0.08	1.83	
paidcontent	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,809	11.31	10.54	11.33	16.20	8.210	75,359,168						
pc-quote	axl	-5.56%	10.7	11.22	-0.63	2,492,109	11.31	10.54	11.33	16.20	8.21	81,556,748	6.32787	872,657,000		0.02		
personal-wealth-biz	axl	-5.56%	10.70	11.22	-0.63	2,494,324	11.31	10.54	11.33	16.20	8.21		6.19			0.00	1.831	
predictwallstreet	axl	-5.56%	10.70		-0.63	2,484,809												
raymond-james	axl	-5.56	10.70	11.22	-0.63	2,484,809	11.31	10.54	10.70	16.20	8.21		5.69				1.88	
renewable-energy-world	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,809	11.31	10.54	11.33	16.20	8.210	75,359,168						
screamingmedia	axl																	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	-5.56%	last trade: 10.70		change: -0.630								p/e ratio: 6.19					
smartmoney	axl	(-5.56%)	10.70	$11.22	-0.63	2,484,809	$11.31	$10.54	$11.33	$16.20	$8.21			853,800	0.00%	$0.02		
stocknod	axl	-5.560%	10.70 usd	11.22	-0.6300	2,484,809	11.31	10.54	11.33	16.20	8.210	75,359,168						
stockpickr	axl	-5.56%	$10.70 -0.63 | -5.56%	11.22	-0.63	2.48m	11.31	10.54	11.33	16.20	8.21							
stocksmart	axl	%	$10.84	12.76		91,105	11.54	10.84										
stocktwits	axl	-5.38%	10.72		-0.61													
streetinsider-com	axl	5.56%	10.70	$11.22	-0.63	2,484,809	$11.31	$10.54	$11.33	$16.20	$8.21		5.85				$1.83	
thecramerreport	axl		11.33	11.58	-0.25	1333500	11.62	11.27										
thestree	axl	-5.56%	$10.7	11.22	-0.63	2481509	11.31	10.54	11.33	-16.2	8.21	7.5359168e7		8.72659165e8				
tickerspy	axl	-5.56%	$10.70	11.22	-0.63	2,484,809	11.31	10.54	11.33	16.20	8.21		6.2	853.8m	0.00%	$0.02		
tmx-quotemedia	axl	-5.56%	10.700	11.220	-0.630	2,494,324	11.310	10.540	11.330	16.200	8.210	75,359,168	6.20	806,343,098			1.83	
updown	axl	-5.56%	$10.70	$11.22	-$0.63	2,449,780	$11.31	$10.54	$11.33	$16.20	$8.21	75.35b	6.10	$873m			1.90	
wallstreetsurvivor	axl	-5.56%	10.70	11.22	-0.63	2,476,897	11.31	10.54		16.20	8.21		6.20	$854m			1.55	
yahoo-finance	axl	5.56%	10.70	11.22	0.63	2,484,809	11.31	10.54	11.33	16.20	8.21		5.84	806.34m			1.83	
ycharts-com	axl	-5.38%	10.72		-0.61					16.20	8.21		5.86	807.22m	0.00%		1.83	
zacks	axl	(-5.56%)	10.70		-0.63	vol.  2,484,809	11.31	10.54		16.20	8.21		6.12	853.82 m	0.00	0.00	1.85	
advfn	crmt	-5.81	34.38	36.35	-2.12	68990	36.55	34.2										
barchart	crmt	-5.81%	34.38	35.90	-2.12	114,664	36.55	34.20	36.50	37.50	21.27		14.27	$364.43 m			+2.56	
barrons	crmt	5.81%	34.38	36.35	-2.12	63,817	36.55	34.20				11.09 million		$379.87 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	-5.808%	34.380	36.350	-2.120	68,990	36.550	34.200		37.50	21.27	10.217mil	13.430	351.261mil			2.560	
boston-com	crmt	-5.808%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005						
bostonmerchant	crmt	-5.808%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005						
business-insider	crmt	-5.808%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005						
chron	crmt	-5.808%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005						
cio-com	crmt	-5.81%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005	13.54	351m				
cnn-money	crmt	-5.81%today&rsquo;s change	34.38data as of 3:59pm et	36.35	-2.12	54,205	36.55	34.20	36.50				13.5	$351.3m				
easystockalterts	crmt	-5.83%	34.38	36.35	-2.12	65718	36.55	34.20	36.50	37.50	21.27		13.54				2.54	
eresearch-fidelity-com	crmt	-5.81%	34.3800	36.3500	-2.1200	+51.89%	36.5500	34.2000	36.5000	37.5000	21.2700	10,217,000	5.80	$372.92m				
finance-abc7-com	crmt	-5.808%	34.38 usd	36.35	-2.120	67,606	36.55	34.20	36.50	37.50	21.27	10,217,005						
finance-abc7chicago-com	crmt	-5.808%	34.38 usd	36.35	-2.120	67,606	36.55	34.20	36.50	37.50	21.27	10,217,005						
financial-content	crmt	-5.808%	34.38 usd	36.35	-2.120	67,606	36.55	34.20	36.50	37.50	21.27	10,217,005						
finapps-forbes-com	crmt	-5.8%	$34.38	36.35	-2.12	67,606	36.55	34.20	36.50	37.50	21.27	10 mil	13.4	351 mil	0.0	0.00	2.56	
finviz	crmt	-5.81%	34.38			65,718			36.50	-8.32%	61.64%	10.22m	14.37	373.03m			2.54	
fool	crmt	-5.81%	$34.38	$36.35	-2.12	65,718	$36.55	$34.20	$36.50	$37.50	$21.27		14.50	$351.26m				
foxbusiness	crmt		$34.38		-2.12	69,090			$36.50									
google-finance	crmt	(-5.81%)	34.38	36.35	-2.12	68,990.00	36.55	34.20		37.50	21.27	10.22m	13.53	351.26m			2.54	
howthemarketworks	crmt	-5.808%	34.38	36.35	-2.12	65,718	36.55	34.2	36.5									
hpcwire	crmt	-5.808%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005						
insidestocks	crmt	-5.81%	34.38	35.90	-2.12	69090	36.55	34.20					price earnings ratio: 13.27					
investopedia	crmt	-5.81 %	$34.38	36.35	-2.12				36.50									
investorguide	crmt	-5.81%	34.38	36.00	-2.12		36.55	34.20		37.50	21.27		14.37	351.3m			2.54	
marketintellisearch	crmt	-5.81 %	$34.38	$36.00	-2.12	42.70k	$36.35	$34.36	$36.50			10.22m	14.37	0.37b	0.0 %		2.54	
marketwatch	crmt	-5.81%	$34.38	open: 36.35	-2.12	3,285	$36.55	$34.20	$36.50	$37.50	$21.27		13.16	$379.87m			2.61	
minyanville	crmt	-5.808%	34.38 usd	36.35	-2.120	68,367	36.55	34.20	36.50	37.50	21.27	10,217,005						
msn-money	crmt	-5.81%	34.38	36.35	-2.12	67,606	36.55	34.20	36.50	37.50	21.27	10.22 mil	13.54	372.92 mil			2.54	
nasdaq-com	crmt	5.81%	$ 34.38	$ 36.35	2.12	68,990	$ 36.55	$ 34.20	$ 36.50	$ 37.50	$ 21.27	10,603,000	13.43	$ 364,531,140			$ 2.56	
optimum	crmt	-5.81%	34.38 ( 4:00 pm edt)	36.35	-2.12	67,606	36.55	34.20	36.50	37.50	21.27	10.22m	13.5	351.3m			2.54	
paidcontent	crmt	-5.808%	34.38 usd	36.35	-2.120	68,367	36.55	34.20	36.50	37.50	21.27	10,217,005						
pc-quote	crmt	-5.81%	34.38	36.35	-2.12	68,990	36.55	34.2	36.5	37.50	21.27	10,942,115	14.49606	376,190,000				
personal-wealth-biz	crmt	-5.81%	34.38	36.00	-2.12	69,090	36.55	34.20	36.50	37.50	21.27		14.37			0.00	2.54	
predictwallstreet	crmt	-5.81%	34.38		-2.12	68,990												
raymond-james	crmt	-5.81	34.38	36.35	-2.12	68,990	36.55	34.20	34.38	37.50	21.27		13.27				2.59	
renewable-energy-world	crmt	-5.808%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005						
screamingmedia	crmt																	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	-5.81%	last trade: 34.38		change: -2.120								p/e ratio: 14.37					
smartmoney	crmt	(-5.81%)	34.38	$36.35	-2.12	68,990	$36.55	$34.20	$36.50	$37.50	$21.27			372,900	0.00%	$0.00		
stocknod	crmt	-5.808%	34.38 usd	36.35	-2.120	68,990	36.55	34.20	36.50	37.50	21.27	10,217,005						
stockpickr	crmt	-5.81%	$34.38 -2.12 | -5.81%	36.35	-2.12	68.37k	36.55	34.20	36.50	37.50	21.27							
stocksmart	crmt	%	$27.66	26.93		7,222	28.21	27.4										
stocktwits	crmt	-5.86%	34.36		-2.14													
streetinsider-com	crmt	5.81%	34.38	$36.35	-2.12	65,718	$36.55	$34.20	$36.50	$37.50	$21.27		13.54				$2.54	
thecramerreport	crmt		36.50	37.18	-0.32	36585	37.18	36.22										
thestree	crmt	-5.81%	$34.38	36.35	-2.12	68367	36.55	34.2	36.5	-37.5	21.27	1.0217005e7		3.76190124e8				
tickerspy	crmt	-5.81%	$34.38	36.35	-2.12	65,718	36.55	34.20	36.50	37.50	21.27		14.4	383.1m	0.00%	$0.00		
tmx-quotemedia	crmt	-5.81%	34.380	36.350	-2.120	69,090	36.550	34.200	36.500	37.500	21.270	10,217,005	14.40	351,260,632			2.54	
updown	crmt	-5.81%	$34.38	$36.35	-$2.12	63,817	$36.55	$34.20	$36.50	$37.50	$21.27	10.21b	14.22	$376m				
wallstreetsurvivor	crmt	-5.81%	34.38	36.35	-2.12	65,718	36.55	34.20		37.50	21.27		14.40	$373m			2.54	
yahoo-finance	crmt	5.81%	34.38	36.00	2.12	68,990	36.55	34.20	36.50	37.50	21.27		13.54	351.26m			2.54	
ycharts-com	crmt	-5.86%	34.36		-2.14					37.50	21.27		13.53	364.22m	0.00%		2.54	
zacks	crmt	(-5.81%)	34.38		-2.12	vol.  68,990	36.55	34.20		37.50	21.27		14.15	372.92 m	0.00	0.00	2.58	
advfn	mrk	-1.68	35.19	35.59	-0.6	14151647	35.76	35.11										
barchart	mrk	-1.68%	35.19	35.59	-0.60	11,849,666	35.76	35.11	35.79	37.25	30.73		10.23	$108.49 b	4.24%	$1.52	+0.52	
barrons	mrk	1.68%	35.19	35.59	-0.60	14.152m	35.76	35.11				3.12 billion		$111.40 billion	4.32%	$0.38		
bloomberg	mrk	-1.676%	35.190	35.590	-0.600	13,867,737	35.760	35.110		37.68	31.06	3,086.585mil	9.994	108,586.100mil	4.311	0.380 regular cash	3.520	
boston-com	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
business-insider	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
chron	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
cio-com	mrk	-1.68%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896	66.40	109b	4.2	1.52		
cnn-money	mrk	-1.68%today&rsquo;s change	35.19data as of 4:00pm et	35.59	-0.60	14,151,647	35.76	35.11	35.79				66.4	$108.6b	4.32%			
easystockalterts	mrk	-1.63%	35.21	35.59	-0.58	13347348	35.76	35.11	35.79	37.68	31.06		66.43				0.53	
eresearch-fidelity-com	mrk	-1.68%	35.1900	35.5900	-0.6000	+1.47%	35.7600	35.1100	35.7900	37.6800	31.0600	3,086,585,000	1.69	$110.47b	$0.380000	10/07/11		
finance-abc7-com	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
financial-content	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	-1.7%	$35.19	35.59	-0.60	14,152,898	35.76	35.11	35.79	37.68	31.06	3.09 bil	67.7	109 bil	4.3	1.52	0.52	
finviz	mrk	-1.68%	35.19			14,138,092			35.79	-5.52%	14.51%	3.09b	70.18	110.47b		1.52	0.51	
fool	mrk	-1.56%	$35.23	$35.59	-0.56	11,134,421	$35.76	$35.22	$35.79	$37.68	$31.06		67.70	$108.74b	3.90%	1.52		
foxbusiness	mrk		$35.19		-0.60	14,151,647			$35.79									
google-finance	mrk	(-1.68%)	35.19	35.59	-0.60	14.15m	35.76	35.11		37.68	31.06	3.09b	68.56	108.62b	4.32	0.38	0.51	
howthemarketworks	mrk	-1.676%	35.19	35.59	-0.6	14,151,647	35.76	35.11	35.79									
hpcwire	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
insidestocks	mrk	-1.62%	35.21	35.59	-0.58	10039307	35.76	35.11					price earnings ratio: 10.03					
investopedia	mrk	-1.65 %	$35.20	35.59	-0.59				35.79									
investorguide	mrk	-1.68%	35.19	35.59	-0.60		35.73	35.11		37.68	31.06		67.66	108.6b			0.529	
marketintellisearch	mrk	-1.68 %	$35.19	$35.59	-0.60	14008.90k	$35.76	$35.11	$35.79			3086.59m	70.18	110.47b	4.25 %		0.51	
marketwatch	mrk	-1.68%	$35.19	open: 35.59	-0.60	35,618	$35.76	$35.11	$35.79	$37.68	$31.06		68.13	$111.40b	4.32%	0.38	0.52	
minyanville	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
msn-money	mrk	-1.68%	35.19	35.59	-0.60	14.15 mil	35.76	35.11	35.79	37.68	31.06	3.09 bil	66.40	110.47 bil	4.25%	1.52	0.51	
nasdaq-com	mrk	1.56%	$ 35.23		0.56	12,730,040	$ 35.76	$ 35.11	$ 35.79	$ 37.68	$ 31.06	3,086,585,000	67.75	$ 108,740,389,550	4.25 %	$1.520000	$ 0.52	
optimum	mrk	-1.59%	35.22 ( 3:59 pm edt)	35.59	-0.57	13,249,995	35.76	35.11	35.79	37.68	31.06	3.09b	66.5	108.7b	4.32	1.52	0.53	
paidcontent	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
pc-quote	mrk	-1.68%	35.19	35.59	-0.60	14,166,347	35.76	35.11	35.79	37.68	31.06	3,147,983,518	67.71698	110,777,540,000		0.38		
personal-wealth-biz	mrk	-1.68%	35.19	35.59	-0.60	14,138,092	35.73	35.11	35.79	37.68	31.06		67.66		4.25	1.52	0.529	
predictwallstreet	mrk	-1.08%	35.40		-0.39	4,373,029												
raymond-james	mrk	-1.68	35.19	35.59	-0.60	14,151,647	35.76	35.11	35.19	37.68	31.06		67.67				0.52	
renewable-energy-world	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
screamingmedia	mrk																	
scroli	mrk	-1.68%	mrk 35.19	35.59	-0.60	11,870,555	35.76	35.11	35.79	37.68	31.06		68.56				0.51	
simple-stock-quotes	mrk	-1.68%	last trade: 35.19		change: -0.600								p/e ratio: 67.66					
smartmoney	mrk	(-1.68%)	35.19	$35.59	-0.60	14,151,647	$35.76	$35.11	$35.79	$37.68	$31.06			110,468,900	4.25%	$0.38		
stocknod	mrk	-1.676%	35.19 usd	35.59	-0.6000	14,151,647	35.76	35.11	35.79	37.68	31.06	3,086,584,896						
stockpickr	mrk	-1.68%	$35.19 -0.60 | -1.68%	35.59	-0.60	14.15m	35.76	35.11	35.79	37.68	31.06							
stocksmart	mrk	%	$36.26	35.96		754,999	36.7	36.2										
stocktwits	mrk	-1.65%	35.20		-0.59													
streetinsider-com	mrk	1.62%	35.21	$35.59	-0.58	13,347,348	$35.76	$35.11	$35.79	$37.68	$31.06		66.43				$0.53	
thecramerreport	mrk		35.79	35.92	-0.10	9294867	36.01	35.645										
thestree	mrk	-1.68%	$35.19	35.59	-0.6	14151647	35.76	35.11	35.79	-37.68	31.06	3.086584896e9		1.10777531917e11				
tickerspy	mrk	-1.62%	$35.21	35.59	-0.58	12,890,896	35.76	35.11	35.79	37.68	31.06		67.5	110.4b	4.25%	$0.38		
tmx-quotemedia	mrk	-1.68%	35.190	35.590	-0.600	14,151,647	35.760	35.110	35.790	37.680	31.060	3,086,584,896	67.50	108,616,922,490	4.247	0.380 usd	0.53	
updown	mrk	-1.68%	$35.19	$35.59	-$0.60	14,151,027	$35.76	$35.11	$35.79	$37.68	$31.06	3086.58b	69.04	$110.77b			0.52	
wallstreetsurvivor	mrk	-1.68%	35.19	35.59	-0.60	14,151,647	35.76	35.11		37.68	31.06		67.50	$110b	4.20%	1.52 -	0.28	
yahoo-finance	mrk	1.68%	35.19	35.59	0.60	14,138,092	35.73	35.11	35.79	37.68	31.06		66.52	108.62b	4.20%	1.52	0.53	
ycharts-com	mrk	-1.65%	35.20		-0.59					37.68	31.06		66.42	108.52b	4.27%		0.53	
zacks	mrk	(-1.68%)	35.19		-0.60	vol.  14,151,647	35.76	35.11		37.68	31.06		10.2	110.47 b	4.25	1.52	3.51	
advfn	axp	-2.09	50.49	51.24	-1.08	4962029	51.26	50.41										
barchart	axp	-2.09%	50.49	51.24	-1.08	3,999,035	51.26	50.41	51.57	53.80	36.73		13.35	$60.71 b	1.39%	$0.72	+3.59	
barrons	axp	2.07%	50.50	51.24	-1.07	4.962m	51.26	50.41				1.20 billion		$62.32 billion	1.43%	$0.18		
bloomberg	axp	-2.094%	50.490	51.240	-1.080	4,962,229	51.260	50.410		53.80	37.33	1,202.154mil	13.021	60,732.830mil	1.422	0.180 regular cash	3.880	
boston-com	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
bostonmerchant	axp	-2.075%	50.50 usd	51.24	-1.070	4,962,229	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
business-insider	axp	-2.075%	50.50 usd	51.24	-1.070	4,962,229	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
chron	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
cio-com	axp	-2.09%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248	13.22	61b	1.4	0.72		
cnn-money	axp	-2.09%today&rsquo;s change	50.49data as of 3:59pm et	51.24	-1.08	4,958,029	51.26	50.41	51.57				14.1	$60.7b	1.43%			
easystockalterts	axp	-1.95%	50.57	51.24	-1.00	4483665	51.26	50.41	51.57	53.80	37.33		13.24				3.82	
eresearch-fidelity-com	axp	-2.08%	50.4973	51.2400	-1.0727	+13.52%	51.2600	50.4100	51.5700	53.8000	37.3300	1,202,154,000	2.49	$62.00b	$0.180000	08/10/11		
finance-abc7-com	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
financial-content	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	-2.1%	$50.49	51.24	-1.08	4,984,963	51.26	50.41	51.57	53.80	37.33	1.2 bil	13.1	61 bil	1.4	0.72	3.85	
finviz	axp	-2.02%	50.53			4,695,282			51.57	-6.08%	37.59%	1.20b	13.50	61.99b		0.72	3.82	
fool	axp	-2.00%	$50.54	$51.24	-1.03	4,704,238	$51.26	$50.41	$51.57	$53.80	$37.33		13.60	$60.76b	1.90%	0.72		
foxbusiness	axp		$50.48		-1.09	5,458,641			$51.57									
google-finance	axp	(-2.11%)	50.48	51.24	-1.09	4.96m	51.26	50.41		53.80	37.33	1.19b	13.21	60.22b	1.43	0.18	3.82	
howthemarketworks	axp	-2.036%	50.52	51.24	-1.05	4,959,629	51.26	50.41	51.57									
hpcwire	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
insidestocks	axp	-2.07%	50.50	51.24	-1.07	3422222	51.26	50.41					price earnings ratio: 13.02					
investopedia	axp	-1.96 %	$50.56	51.24	-1.01				51.57									
investorguide	axp	-2.07%	50.50	51.24	-1.07		51.24	50.41		53.80	37.33		14.36	60.709b			3.59	
marketintellisearch	axp	-2.11 %	$50.48	$51.24	-1.09	5407.20k	$51.26	$50.41	$51.57			1202.15m	13.50	61.99b	1.4 %		3.82	
marketwatch	axp	-2.07%	$50.48	open: 51.24	-1.07	30,666	$51.26	$50.41	$51.57	$53.80	$37.33		13.14	$62.32b	1.43%	0.18	3.84	
minyanville	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
msn-money	axp	-2.09%	50.49	51.24	-1.08	4.96 mil	51.26	50.41	51.57	53.80	37.33	1.20 bil	13.22	62 bil	1.40%	0.72	3.85	
nasdaq-com	axp	1.98%	$ 50.55		1.02	4,498,053	$ 51.26	$ 50.41	$ 51.57	$ 53.80	$ 37.33	1,202,154,000	13.13	$ 60,768,884,700	1.4 %	$0.720000	$ 3.85	
optimum	axp	-2.00%	50.54 ( 3:57 pm edt)	51.24	-1.03	4,652,524	51.26	50.41	51.57	53.80	37.33	1.20b	13.2	60.8b	1.42	0.72	3.82	
paidcontent	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
pc-quote	axp	-2.11%	50.48	51.24	-1.09	5,484,941	51.26	50.41	51.57	53.80	37.33	1,224,432,052	13.56283	61,809,330,000		0.18		
personal-wealth-biz	axp	-1.98%	50.55	51.24	-1.02	4,648,468	51.24	50.41	51.57	53.80	37.33		14.36		1.40	0.72	3.59	
predictwallstreet	axp	-1.51%	50.79		-0.78	451,450												
raymond-james	axp	-2.07	50.50	51.24	-1.07	4,962,229	51.26	50.41	50.50	53.80	37.33		13.15				3.84	
renewable-energy-world	axp	-2.075%	50.50 usd	51.24	-1.070	4,962,229	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
screamingmedia	axp																	
scroli	axp	-2.11%	axp 50.48	51.24	-1.09	4,191,243	51.26	50.42	51.57	53.80	37.33		13.21				3.82	
simple-stock-quotes	axp	-1.98%	last trade: 50.55		change: -1.020								p/e ratio: 14.36					
smartmoney	axp	(-2.07%)	50.50	$51.24	-1.07	4,962,229	$51.26	$50.41	$51.57	$53.80	$37.33			61,995,100	1.40%	$0.18		
stocknod	axp	-2.094%	50.49 usd	51.24	-1.080	4,962,029	51.26	50.41	51.57	53.80	37.33	1,202,154,248						
stockpickr	axp	-1.94%	$50.57 -1.00 | -1.94%	51.21	-1.00	4.58m	51.26	50.41	51.57	53.80	37.33							
stocksmart	axp	%	$49.94	42.51		591,672	51.33	49.88										
stocktwits	axp	-2.09%	50.49		-1.08													
streetinsider-com	axp	1.94%	50.57	$51.24	-1	4,483,665	$51.26	$50.41	$51.57	$53.80	$37.33		13.24				$3.82	
thecramerreport	axp		51.57	51.71	-0.24	3701121	51.89	51.15										
thestree	axp	-1.94%	$50.57	51.21	-1.0	4582154	51.26	50.41	51.57	-53.8	37.33	1.202154248e9		6.2283611589e10				
tickerspy	axp	-1.98%	$50.55	51.24	-1.02	4,678,020	51.26	50.41	51.57	53.80	37.33		13.5	61.9b	1.40%	$0.18		
tmx-quotemedia	axp	-2.11%	50.480	51.240	-1.090	5,458,741	51.260	50.410	51.570	53.800	37.330	1,202,154,248	13.40	60,684,746,439	1.396	0.180 usd	3.85	
updown	axp	-2.11%	$50.48	$51.24	-$1.09	5,449,351	$51.26	$50.41	$51.57	$53.80	$37.33	1202.15b	14.17	$62.28b			3.66	
wallstreetsurvivor	axp	-2.04%	50.52	51.24	-1.05	4,959,629	51.26	50.41		53.80	37.33		13.40	$62b	1.40%	0.72 -	3.35	
yahoo-finance	axp	2.09%	50.49	51.24	1.08	4,978,007	51.26	50.41	51.57	53.80	37.33		14.06	60.70b	1.40%	0.72	3.59	
ycharts-com	axp	-2.09%	50.49		-1.08					53.80	37.33		13.11	60.70b	1.43%		3.85	
zacks	axp	(-2.09%)	50.49		-1.08	vol.  4,959,629	51.26	50.41		53.80	37.33		13.29	62.00 b	1.40	0.72	3.88	
advfn	mdth	-0.38	13.17	13.15	-0.05	91928	13.29	13.08										
barchart	mdth	-0.38%	13.17	13.15	-0.05	91,928	13.29	13.08	13.22	14.96	7.25		0.00	$267.48 m			-0.51	
barrons	mdth	0.38%	13.17	13.15	-0.05	91,928	13.29	13.08				19.84 million		$274.82 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-0.378%	13.170	13.150	-0.050	91,928	13.290	13.080		14.96	7.25	20.327mil	39.909	267.713mil			0.330	
boston-com	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
bostonmerchant	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
business-insider	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
chron	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
cio-com	mdth	-0.38%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069		268m				
cnn-money	mdth	-0.38%	13.17	13.15	-0.05	91,928	13.29	13.08	13.22				nm	$267.7m				
easystockalterts	mdth	-0.38%	13.17	13.15	-0.05	91928	13.29	13.08	13.22	14.96	7.25						-2.10	
eresearch-fidelity-com	mdth	-0.38%	13.1700	13.1500	-0.0500	+74.41%	13.2900	13.0800	13.2200	14.9588	7.2500	20,327,000	9.45	$268.72m				
finance-abc7-com	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
finance-abc7chicago-com	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
financial-content	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
finapps-forbes-com	mdth	-0.4%	$13.17	13.15	-0.05	91,928	13.29	13.08	13.22	14.95	7.25	20 mil		268 mil	0.0	0.00	-0.52	
finviz	mdth	-0.38%	13.17			91,928			13.22	-11.97%	81.66%	20.33m		267.75m			-2.60	
fool	mdth	-0.38%	$13.17	$13.15	-0.05	88,396	$13.29	$13.08	$13.22	$14.96	$7.25		0.00	$267.71m				
foxbusiness	mdth		$13.17		-0.05	92,602			$13.22									
google-finance	mdth	(-0.38%)	13.17	13.15	-0.05	91,928.00	13.29	13.08		14.96	7.25	20.33m		267.71m			-2.60	
howthemarketworks	mdth	-0.378%	13.17	13.15	-0.05	88,396	13.29	13.08	13.22									
hpcwire	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
insidestocks	mdth	-0.38%	13.17	13.15	-0.05	91928	13.29	13.08										
investopedia	mdth	-0.38 %	$13.17	13.15	-0.05				13.22									
investorguide	mdth	-0.38%	13.17	13.15	-0.05		13.29	13.08		14.96	7.25			267.7m			-0.544	
marketintellisearch	mdth	-0.53 %	$13.15	$13.15	-0.07	105.00k	$13.29	$13.08	$13.22			20.33m	0.00	0.27b	0.0 %		-2.60	
marketwatch	mdth	-0.38%	$13.17	open: 13.15	-0.05	3,532	$13.29	$13.08	$13.22	$14.96	$7.25			$274.82m				
minyanville	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
msn-money	mdth	-0.38%	13.17	13.15	-0.05	91,928	13.29	13.08	13.22	14.96	7.25	20.33 mil	-5.65	268.72 mil			-0.55	
nasdaq-com	mdth	0.38%	$ 13.17	$ 13.15	0.05	91,928	$ 13.29	$ 13.08	$ 13.22	$ 14.9588	$ 7.25	20,327,000		$ 267,706,590			$ -0.51	
optimum	mdth	-0.38%	13.17 ( 4:30 pm edt)	13.15	-0.05	91,928	13.29	13.08	13.22	14.96	7.25	20.33m		267.7m			-2.10	
paidcontent	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
pc-quote	mdth	-0.38%	13.17	13.15	-0.05	91,928	13.29	13.08	13.22	14.96	7.25	20,743,728	-5.76824	273,195,000				
personal-wealth-biz	mdth	-0.38%	13.17	13.15	-0.05	92,602	13.29	13.08	13.22	14.96	7.25					0.00	-0.544	
predictwallstreet	mdth	-0.38%	13.17		-0.05	91,928												
raymond-james	mdth	-0.38	13.17	13.15	-0.05	91,928	13.29	13.08	13.17	14.96	7.25						-2.12	
renewable-energy-world	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
screamingmedia	mdth																	
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-0.38%	last trade: 13.17		change: -0.050													
smartmoney	mdth	(-0.38%)	13.17	$13.15	-0.05	91,928	$13.29	$13.08	$13.22	$14.96	$7.25			268,700	0.00%	$0.00		
stocknod	mdth	-0.3782%	13.17 usd	13.15	-0.0500	91,928	13.29	13.08	13.22	14.96	7.250	20,327,069						
stockpickr	mdth	-0.38%	$13.17 -0.05 | -0.38%	13.15	-0.05	91.93k	13.29	13.08	13.22	14.96	7.25							
stocksmart	mdth	%	$13.21	14.17		5,510	13.5	13.11										
stocktwits	mdth	-0.23%	13.19		-0.03													
streetinsider-com	mdth	0.38%	13.17	$13.15	-0.05	91,928	$13.29	$13.08	$13.22	$14.96	$7.25						$-2.10	
thecramerreport	mdth		13.22	13.37	-0.22	110756	13.46	13.15										
thestree	mdth	-0.38%	$13.17	13.15	-0.05	91928	13.29	13.08	13.22	-14.96	7.25	2.0327467e7		2.73195807e8				
tickerspy	mdth	-0.38%	$13.17	13.15	-0.05	91,928	13.29	13.08	13.22	14.96	7.25		-5.7	268.7m	0.00%	$0.00		
tmx-quotemedia	mdth	-0.38%	13.170	13.150	-0.050	92,602	13.290	13.080	13.220	14.959	7.250	20,327,467		267,712,740			-0.54	
updown	mdth	-0.38%	$13.17	$13.15	-$0.05	88,396	$13.29	$13.08	$13.22	$14.96	$7.25	20.32b		$273m			-0.55	
wallstreetsurvivor	mdth	-0.38%	13.17	13.15	-0.05	88,396	13.29	13.08		14.96	7.25			$269m			-2.44	
yahoo-finance	mdth	0.38%	13.17	13.15	0.05	91,928	13.29	13.08	13.22	14.96	7.25			267.71m			-0.54	
ycharts-com	mdth	-0.23%	13.19		-0.03					14.96	7.25			267.89m	0.00%		-0.55	
zacks	mdth	(-0.38%)	13.17		-0.05	vol.  91,928	13.29	13.08		14.96	7.25			268.72 m	0.00	0.00	-.01	
advfn	tsn	-2.98	17.61	18.06	-0.54	5145561	18.07	17.56										
barchart	tsn	-2.98%	17.61	18.06	-0.54	5,145,561	18.07	17.56	18.15	20.08	14.49		7.26	$6.65 b	0.89%	$0.16	+2.42	
barrons	tsn	2.98%	17.61	18.06	-0.54	5.140m	18.07	17.56				379.00 million		$6.93 billion	0.91%	$0.04		
bloomberg	tsn	-2.975%	17.610	18.060	-0.540	5,145,561	18.070	17.560		20.12	14.59	309.491mil	7.101	6,647.805mil	0.909	0.040 regular cash	2.480	
boston-com	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
bostonmerchant	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
business-insider	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
chron	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
cio-com	tsn	-2.98%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077	7.277	5b	0.9	0.16		
cnn-money	tsn	-2.98%	17.61	18.06	-0.54	5,145,561	18.07	17.56	18.15				7.3	$5.5b	0.91%			
easystockalterts	tsn	-2.99%	17.61	18.06	-0.54	5145561	18.07	17.56	18.15	20.12	14.59		7.28				2.42	
eresearch-fidelity-com	tsn	-2.98%	17.6100	18.0600	-0.5400	+0.50%	18.0700	17.5600	18.1500	20.1200	14.5900	379,512,000	5.24	$6.89b	$0.040000	09/15/11		
finance-abc7-com	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,430	18.07	17.56	18.15	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,430	18.07	17.56	18.15	20.12	14.59	309,491,077						
financial-content	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,430	18.07	17.56	18.15	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-3.0%	$17.61	18.06	-0.54	5,145,430	18.07	17.56	18.15	20.12	14.59	309 mil	7.3	5 bil	0.9	0.16	2.42	
finviz	tsn	-2.98%	17.61			5,145,430			18.15	-12.30%	21.19%	379.51m	7.59	6.89b		0.16	2.39	
fool	tsn	-2.98%	$17.61	$18.06	-0.54	5,145,430	$18.07	$17.56	$18.15	$20.12	$14.59		7.40	$6.68b	1.10%	0.16		
foxbusiness	tsn		$17.61		-0.54	5,152,161			$18.15									
google-finance	tsn	(-2.98%)	17.61	18.06	-0.54	5.15m	18.07	17.56		20.12	14.59	377.50m	7.37	6.65b	0.91	0.04	2.39	
howthemarketworks	tsn	-2.975%	17.61	18.06	-0.54	5,139,865	18.07	17.56	18.15									
hpcwire	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
insidestocks	tsn	-2.98%	17.61	18.06	-0.54	5140796	18.07	17.56					price earnings ratio: 7.07					
investopedia	tsn	-2.98 %	$17.61	18.06	-0.54				18.15									
investorguide	tsn	-2.98%	17.61	18.06	-0.54		18.07	17.56		20.12	14.59		7.51	6.683b			2.418	
marketintellisearch	tsn	-2.98 %	$17.61	$18.06	-0.54	5090.10k	$18.07	$17.56	$18.15			379.51m	7.59	6.89b	0.88 %		2.39	
marketwatch	tsn	-2.98%	$17.61	open: 18.06	-0.54	16,416	$18.07	$17.56	$18.15	$20.12	$14.59		7.35	$6.93b	0.91%	0.04	2.40	
minyanville	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
msn-money	tsn	-2.98%	17.61	18.06	-0.54	5.15 mil	18.07	17.56	18.15	20.12	14.59	379.51 mil	7.28	6.89 bil	0.88%	0.16	2.39	
nasdaq-com	tsn	2.98%	$ 17.61		0.54	5,145,430	$ 18.07	$ 17.56	$ 18.15	$ 20.12	$ 14.59	309,000,000	7.28	$ 5,441,490,000	0.88 %	$0.160000	$ 2.42	
optimum	tsn	-2.98%	17.61 ( 4:15 pm edt)	18.06	-0.54	5,145,430	18.07	17.56	18.15	20.12	14.59	309.49m	7.3	5.5b	0.91	0.16	2.42	
paidcontent	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
pc-quote	tsn	-2.98%	17.61	18.06	-0.54	5,145,561	18.07	17.56	18.15	20.12	14.59	316,520,897	7.44215	5,573,933,000		0.04		
personal-wealth-biz	tsn	-2.98%	17.61	18.06	-0.54	5,152,161	18.07	17.56	18.15	20.12	14.59		7.51		0.66	0.12	2.418	
predictwallstreet	tsn	-2.98%	17.61		-0.54	5,145,561												
raymond-james	tsn	-2.98	17.61	18.06	-0.54	5,145,561	18.07	17.56	17.61	20.12	14.59		7.19				2.45	
renewable-energy-world	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
screamingmedia	tsn																	
scroli	tsn	-2.98%	tsn 17.61	18.06	-0.54	4,500,289	18.07	17.56	18.15	20.12	14.59		7.37				2.39	
simple-stock-quotes	tsn	-2.98%	last trade: 17.61		change: -0.540								p/e ratio: 7.51					
smartmoney	tsn	(-2.98%)	17.61	$18.06	-0.54	5,145,561	$18.07	$17.56	$18.15	$20.12	$14.59			5,617,300	0.88%	$0.04		
stocknod	tsn	-2.975%	17.61 usd	18.06	-0.5400	5,145,561	18.07	17.56	18.15	20.12	14.59	309,491,077						
stockpickr	tsn	-2.98%	$17.61 -0.54 | -2.98%	18.06	-0.54	5.15m	18.07	17.56	18.15	20.12	14.59							
stocksmart	tsn	%	$18.88	17.56		282,640	19.04	18.75										
stocktwits	tsn	-3.08%	17.59		-0.56													
streetinsider-com	tsn	2.98%	17.61	$18.06	-0.54	5,145,430	$18.07	$17.56	$18.15	$20.12	$14.59		7.28				$2.42	
thecramerreport	tsn		18.15	18.00	+0.14	2973290	18.25	17.93										
thestree	tsn	-2.98%	$17.61	18.06	-0.54	5145561	18.07	17.56	18.15	-20.12	14.59	3.79512232e8		5.573934297e9				
tickerspy	tsn	-2.98%	$17.61	18.06	-0.54	5,145,561	18.07	17.56	18.15	20.12	14.59		7.5	6.8b	0.88%	$0.04		
tmx-quotemedia	tsn	-2.98%	17.610	18.060	-0.540	5,152,161	18.070	17.560	18.150	20.120	14.590	379,512,232	7.50	6,683,210,406	0.882	0.040 usd	2.42	
updown	tsn	-2.98%	$17.61	$18.06	-$0.54	5,128,442	$18.07	$17.56	$18.15	$20.12	$14.59	379.51b	7.34	$6.83b			2.45	
wallstreetsurvivor	tsn	-2.98%	17.61	18.06	-0.54	5,139,865	18.07	17.56		20.12	14.59		7.50	$6b	0.90%	0.16 -	2.06	
yahoo-finance	tsn	2.98%	17.61	18.06	0.54	5,145,561	18.07	17.56	18.15	20.12	14.59		7.28	6.68b	0.90%	0.16	2.42	
ycharts-com	tsn	-3.09%	17.59		-0.56					20.12	14.59		7.27	6.64b	0.93%		2.42	
zacks	tsn	(-2.98%)	17.61		-0.54	vol.  5,145,561	18.07	17.56		20.12	14.59		7.32	6.89 b	0.88	0.16	2.48	
advfn	axs	-0.65	32.02	32.08	-0.21	1115615	32.33	31.87										
barchart	axs	-0.65%	32.02	32.08	-0.21	1,115,615	32.33	31.87	32.23	37.27	28.99		102.74	$3.76 b	2.89%	$0.92	+1.89	
barrons	axs	0.65%	32.02	32.08	-0.21	1.105m	32.33	31.87				136.20 million		$4.10 billion	2.87%	$0.23		
bloomberg	axs	-0.652%	32.020	32.080	-0.210	1,115,615	32.330	31.870		37.81	29.79	129.414mil	103.290	4,143.826mil	2.811	0.230 regular cash	0.310	
boston-com	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
bostonmerchant	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
business-insider	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
chron	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
cio-com	axs	-0.65%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662		4b	2.9	0.92		
cnn-money	axs	-0.65%	32.02	32.08	-0.21	1,115,615	32.33	31.87	32.23				5.8	$4.1b	2.87%			
easystockalterts	axs	-0.65%	32.02	32.08	-0.21	1115615	32.33	31.87	32.23	37.81	29.79						0.00	
eresearch-fidelity-com	axs	-0.65%	32.0200	32.0800	-0.2100	+2.25%	32.3300	31.8700	32.2300	37.8100	29.7900	129,414,000	0.74	$4.17b	$0.230000	07/15/11		
finance-abc7-com	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
finance-abc7chicago-com	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
financial-content	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
finapps-forbes-com	axs	-0.6%	$32.02	32.08	-0.21	1,115,615	32.33	31.87	32.23	37.81	29.79	129 mil	16.9	4 bil	2.9	0.92	1.89	
finviz	axs	-0.65%	32.02			1,115,515			32.23	-14.09%	10.45%	129.41m	16.94	4.14b		0.92	1.89	
fool	axs	-0.65%	$32.02	$32.08	-0.21	1,115,515	$32.33	$31.87	$32.23	$37.81	$29.79		16.90	$4.14b	2.90%	0.92		
foxbusiness	axs		$32.02		-0.21	1,115,615			$32.23									
google-finance	axs	(-0.65%)	32.02	32.08	-0.21	1.12m	32.33	31.87		37.81	29.79	129.41m	16.92	4.14b	2.87	0.23	1.89	
howthemarketworks	axs	-0.652%	32.02	32.08	-0.21	1,104,722	32.33	31.87	32.23									
hpcwire	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
insidestocks	axs	-0.65%	32.02	32.08	-0.21	1104822	32.33	31.87					price earnings ratio: 56.18					
investopedia	axs	-0.65 %	$32.02	32.08	-0.21				32.23									
investorguide	axs	-0.65%	32.02	32.08	-0.21		32.33	31.87		37.81	29.79		12.86	4.144b			2.507	
marketintellisearch	axs	-0.65 %	$32.02	$32.08	-0.21	1139.50k	$32.33	$31.87	$32.23			129.41m	17.05	4.17b	2.85 %		1.89	
marketwatch	axs	-0.65%	$32.02	open: 32.08	-0.21	38,104	$32.33	$31.87	$32.23	$37.81	$29.79		11.19	$4.10b	2.87%	0.23	2.86	
minyanville	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
msn-money	axs	-0.65%	32.02	32.08	-0.21	1.12 mil	32.33	31.87	32.23	37.81	29.79	129.41 mil	17.40	4.17 bil	2.85%	0.92	1.89	
nasdaq-com	axs	0.65%	$ 32.02		0.21	1,115,615	$ 32.33	$ 31.87	$ 32.23	$ 37.81	$ 29.79	129,414,000	16.94	$ 4,143,836,280	2.85 %	$0.920000	$ 1.89	
optimum	axs	-0.65%	32.02 ( 4:15 pm edt)	32.08	-0.21	1,115,615	32.33	31.87	32.23	37.81	29.79	129.41m		4.1b	2.87	0.92		
paidcontent	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
pc-quote	axs	-0.65%	32.02	32.08	-0.21	1,115,615	32.33	31.87	32.23	37.81	29.79	128,726,921	17.30978	4,121,836,000		0.23		
personal-wealth-biz	axs	-0.65%	32.02	32.08	-0.21	1,115,615	32.33	31.87	32.23	37.81	29.79		12.86		2.79	0.90	2.507	
predictwallstreet	axs	-0.65%	32.02		-0.21	1,115,615												
raymond-james	axs	-0.65	32.02	32.08	-0.21	1,115,615	32.33	31.87	32.02	37.81	29.79		12.61				2.54	
renewable-energy-world	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
screamingmedia	axs																	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	-0.65%	last trade: 32.02		change: -0.210								p/e ratio: 12.86					
smartmoney	axs	(-0.65%)	32.02	$32.08	-0.21	1,115,615	$32.33	$31.87	$32.23	$37.81	$29.79			4,171,000	2.85%	$0.23		
stocknod	axs	-0.6516%	32.02 usd	32.08	-0.2100	1,115,615	32.33	31.87	32.23	37.81	29.79	129,413,662						
stockpickr	axs	-0.65%	$32.02 -0.21 | -0.65%	32.08	-0.21	1.12m	32.33	31.87	32.23	37.81	29.79							
stocksmart	axs	%	$32.725	35.67		82,586	33.31	32.72										
stocktwits	axs	-0.68%	32.01		-0.22													
streetinsider-com	axs	0.65%	32.02	$32.08	-0.21	1,115,615	$32.33	$31.87	$32.23	$37.81	$29.79						$0.00	
thecramerreport	axs		32.23	31.79	+0.38	760017	32.3185	31.75										
thestree	axs	-0.65%	$32.02	32.08	-0.21	1115515	32.33	31.87	32.23	-37.81	29.79	1.29413662e8		4.121825135e9				
tickerspy	axs	-0.65%	$32.02	32.08	-0.21	1,115,615	32.33	31.87	32.23	37.81	29.79		17.5	3.6b	2.85%	$0.23		
tmx-quotemedia	axs	-0.65%	32.020	32.080	-0.210	1,115,615	32.330	31.870	32.230	37.810	29.790	129,413,662	17.10	4,143,825,457	2.854	0.230 usd	1.88	
updown	axs	-0.65%	$32.02	$32.08	-$0.21	1,076,521	$32.33	$31.87	$32.23	$37.81	$29.79	129.41b	11.59	$4.12b			2.75	
wallstreetsurvivor	axs	-0.65%	32.02	32.08	-0.21	1,104,722	32.33	31.87		37.81	29.79		17.10	$4b	2.90%	0.86 -	6.02	
yahoo-finance	axs	0.65%	32.02	32.08	0.21	1,115,615	32.33	31.87	32.23	37.81	29.79		12.77	4.14b	2.90%	0.92	2.51	
ycharts-com	axs	-0.68%	32.01		-0.22					37.81	29.79		17.40	3.76b	2.92%		1.84	
zacks	axs	(-0.65%)	32.02		-0.21	vol.  1,115,615	32.33	31.87		37.81	29.79		103.97	4.17 b	2.85	0.92	.31	
advfn	clny	-1.28	17.71	17.88	-0.23	180234	17.93	17.63										
barchart	clny	-1.28%	17.71	17.88	-0.23	180,234	17.93	17.63	17.94	20.75	15.75		12.28	$542.46 m	7.14%	$1.28	+1.45	
barrons	clny	1.28%	17.71	17.88	-0.23	177,934	17.93	17.63				15.00 million		$598.29 million	7.23%	$0.32		
bloomberg	clny	-1.282%	17.710	17.880	-0.230	180,234	17.930	17.630		21.44	16.51	32.734mil	12.130	579.719mil	6.994	0.320 regular cash	1.460	
boston-com	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
bostonmerchant	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
business-insider	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
chron	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
cio-com	clny	-1.28%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000	12.21	583m	7	1.28		
cnn-money	clny	-1.28%	17.71	17.88	-0.23	177,934	17.93	17.63	17.94				12.2	$582.8m	7.23%			
easystockalterts	clny	-1.29%	17.71	17.88	-0.23	180234	17.93	17.63	17.94	21.45	16.55		12.21				1.45	
eresearch-fidelity-com	clny	-1.28%	17.7100	17.8800	-0.2300	-0.72%	17.9300	17.6300	17.9400	21.4450	16.5500	32,909,000	12.33	$590.39m	$0.320000	07/15/11		
finance-abc7-com	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
financial-content	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
finapps-forbes-com	clny	-1.3%	$17.71	17.88	-0.23	180,234	17.93	17.63	17.94	21.44	16.55	33 mil	12.2	583 mil	7.2	1.28	1.45	
finviz	clny	-1.28%	17.71			180,234			17.94	-14.63%	14.19%	32.91m	12.37	590.41m		1.28	1.45	
fool	clny	-1.28%	$17.71	$17.88	-0.23	177,934	$17.93	$17.63	$17.94	$21.44	$16.55		12.40	$582.82m	1.40%	1.28		
foxbusiness	clny		$17.71		-0.23	181,326			$17.94									
google-finance	clny	(-1.28%)	17.71	17.88	-0.23	180,234.00	17.93	17.63		21.44	16.55	32.91m	12.22	582.82m	7.23	0.32	1.45	
howthemarketworks	clny	-1.282%	17.71	17.88	-0.23	177,934	17.93	17.63	17.94									
hpcwire	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
insidestocks	clny	-1.28%	17.71	17.88	-0.23	177934	17.93	17.63										
investopedia	clny	-1.28 %	$17.71	17.88	-0.23				17.94									
investorguide	clny	-1.28%	17.71	17.88	-0.23		17.93	17.63		21.45	16.55		12.31	582.8m			1.457	
marketintellisearch	clny	-1.28 %	$17.71	$17.88	-0.23	175.80k	$17.93	$17.63	$17.94			32.91m	12.37	0.59b	7.13 %		1.45	
marketwatch	clny	-1.28%	$17.71	open: 17.88	-0.23	2,300	$17.93	$17.63	$17.94	$21.45	$16.55		13.74	$598.29m	7.23%	0.32	1.29	
minyanville	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
msn-money	clny	-1.28%	17.71	17.88	-0.23	180,234	17.93	17.63	17.94	21.45	16.55	32.91 mil	12.21	590.39 mil	7.13%	1.28	1.45	
nasdaq-com	clny	1.28%	$ 17.71		0.23	180,234	$ 17.93	$ 17.63	$ 17.94	$ 21.445	$ 16.55	32,909,000	12.21	$ 582,818,390	7.13 %	$1.280000	$ 1.45	
optimum	clny	-1.28%	17.71 ( 4:15 pm edt)	17.88	-0.23	180,234	17.93	17.63	17.94	21.45	16.55	32.91m	12.2	582.8m	7.23	1.28	1.45	
paidcontent	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
pc-quote	clny	-1.28%	17.71	17.88	-0.23	180,234	17.93	17.63	17.94	21.45	16.55	33,317,809	12.36552	590,058,000		0.32		
personal-wealth-biz	clny	-1.28%	17.71	17.88	-0.23	181,326	17.93	17.63	17.94	21.45	16.55		12.31		6.91	1.24	1.457	
predictwallstreet	clny	-1.28%	17.71		-0.23	180,234												
raymond-james	clny	-1.28	17.71	17.88	-0.23	180,234	17.93	17.63	17.71	21.45	16.55		11.97				1.48	
renewable-energy-world	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
screamingmedia	clny																	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	-1.28%	last trade: 17.71		change: -0.230								p/e ratio: 12.31					
smartmoney	clny	(-1.28%)	17.71	$17.88	-0.23	180,234	$17.93	$17.63	$17.94	$21.44	$16.55			590,400	7.13%	$0.32		
stocknod	clny	-1.282%	17.71 usd	17.88	-0.2300	180,234	17.93	17.63	17.94	21.45	16.55	32,909,000						
stockpickr	clny	-1.28%	$17.71 -0.23 | -1.28%	17.88	-0.23	180.23k	17.93	17.63	17.94	21.45	16.55							
stocksmart	clny	%	$18.28	19.85		6,023	18.38	18.28										
stocktwits	clny	-1.28%	17.71		-0.23													
streetinsider-com	clny	1.28%	17.71	$17.88	-0.23	180,234	$17.93	$17.63	$17.94	$21.45	$16.55		12.21				$1.45	
thecramerreport	clny		17.94	17.96	+0.01	82974	18.00	17.78										
thestree	clny	-1.28%	$17.71	17.88	-0.23	180234	17.93	17.63	17.94	-21.45	16.55	3.2909e7		5.9005837e8				
tickerspy	clny	-1.28%	$17.71	17.88	-0.23	180,234	17.93	17.63	17.94	21.45	16.55		12.4	311.8m	7.13%	$0.32		
tmx-quotemedia	clny	-1.28%	17.710	17.880	-0.230	181,326	17.930	17.630	17.940	21.445	16.550	32,909,000	12.40	582,818,390	7.135	0.320 usd	1.45	
updown	clny	-1.28%	$17.71	$17.88	-$0.23	177,934	$17.93	$17.63	$17.94	$21.44	$16.55	32.90b	12.01	$590m			1.49	
wallstreetsurvivor	clny	-1.28%	17.71	17.88	-0.23	177,934	17.93	17.63		21.45	16.55		12.40	$590m	7.10%	0.97 -	1.18	
yahoo-finance	clny	1.28%	17.71	17.88	0.23	180,234	17.93	17.63	17.94	21.45	16.55		12.16	582.82m	7.00%	1.28	1.46	
ycharts-com	clny	-1.28%	17.71		-0.23					21.45	16.55		12.21	542.46m	7.19%		1.45	
zacks	clny	(-1.28%)	17.71		-0.23	vol.  180,234	17.93	17.63		21.45	16.55		12.29	590.39 m	7.13	1.28	1.46	
advfn	bmrn	-2.41	29.55	30.03	-0.73	917100	30.15	29.17										
barchart	bmrn	-2.41%	29.55	30.03	-0.73	1,992,079	30.15	29.17	30.28	30.86	19.89		0.00	$3.27 b			+1.52	
barrons	bmrn	2.41%	29.55	30.03	-0.73	917,100	30.15	29.17				125.67 million		$3.41 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	-2.411%	29.550	30.030	-0.730	917,100	30.150	29.170		30.86	19.89	110.910mil		3,277.378mil			-0.040	
boston-com	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
bostonmerchant	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
business-insider	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
chron	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
cio-com	bmrn	-2.41%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591	18.24	3b				
cnn-money	bmrn	-2.41%	29.55	30.07	-0.73	917,100	30.15	29.17	30.28				18.2	$3.3b				
easystockalterts	bmrn	-2.43%	29.55	30.03	-0.73	917100	30.15	29.17	30.28	30.86	19.89		18.24				1.62	
eresearch-fidelity-com	bmrn	-2.41%	29.5500	30.0300	-0.7300	+44.19%	30.1500	29.1700	30.2800	30.8600	19.8901	110,910,000	8.78	$3.36b				
finance-abc7-com	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
finance-abc7chicago-com	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
financial-content	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
finapps-forbes-com	bmrn	-2.4%	$29.55	30.03	-0.73	917,100	30.15	29.17	30.28	30.86	19.89	111 mil	19.4	3 bil	0.0	0.00	1.52	
finviz	bmrn	-2.41%	29.55			916,608			30.28	-4.24%	48.57%	110.91m	19.44	3.28b			1.52	
fool	bmrn	-2.41%	$29.55	$30.03	-0.73	916,608	$30.15	$29.17	$30.28	$30.86	$19.89		18.60	$3.28b				
foxbusiness	bmrn		$29.55		-0.73	917,100			$30.28									
google-finance	bmrn	(-2.41%)	29.55	30.03	-0.73	917,100.00	30.15	29.17		30.86	19.89	110.91m	19.43	3.28b			1.52	
howthemarketworks	bmrn	-2.411%	29.55	30.03	-0.73	913,443	30.15	29.17	30.28									
hpcwire	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
insidestocks	bmrn	-2.41%	29.55	30.03	-0.73	917100	30.15	29.17					price earnings ratio: 369.37					
investopedia	bmrn	-2.41 %	$29.55	30.03	-0.73				30.28									
investorguide	bmrn	-2.41%	29.55	30.03	-0.73		30.15	29.17		30.86	19.89		18.22	3.277b			1.662	
marketintellisearch	bmrn	-2.41 %	$29.55	$30.03	-0.73	899.20k	$30.11	$29.17	$30.28			110.91m	19.92	3.36b	0.0 %		1.52	
marketwatch	bmrn	-2.41%	$29.52	open: 30.03	-0.73	19,609	$30.15	$29.17	$30.28	$30.86	$19.89		16.10	$3.41b			1.84	
minyanville	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
msn-money	bmrn	-2.41%	29.55	30.03	-0.73	917,100	30.15	29.17	30.28	30.86	19.89	110.91 mil	17.59	3.36 bil			1.52	
nasdaq-com	bmrn	2.41%	$ 29.55	$ 30.03	0.73	917,100	$ 30.15	$ 29.17	$ 30.28	$ 30.86	$ 19.8901	110,910,000	19.44	$ 3,277,390,500			$ 1.52	
optimum	bmrn	-2.41%	29.55 ( 5:20 pm edt)	30.03	-0.73	917,100	30.15	29.17	30.28	30.86	19.89	110.91m	18.2	3.3b			1.62	
paidcontent	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
pc-quote	bmrn	-2.41%	29.55	30.03	-0.73	917,100	30.15	29.17	30.28	30.86	19.89	112,899,252	17.90476	3,336,173,000				
personal-wealth-biz	bmrn																	
predictwallstreet	bmrn	-2.41%	29.55		-0.73	917,100												
raymond-james	bmrn	-2.41	29.55	30.03	-0.73	917,100	30.15	29.17	29.55	30.86	19.89		14.92				1.98	
renewable-energy-world	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
screamingmedia	bmrn																	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	-2.41%	last trade: 29.55		change: -0.730								p/e ratio: 18.22					
smartmoney	bmrn	(-2.41%)	29.55	$30.03	-0.73	917,100	$30.15	$29.17	$30.28	$30.86	$19.89			3,358,300	0.00%	$0.00		
stocknod	bmrn	-2.411%	29.55 usd	30.03	-0.7300	917,100	30.15	29.17	30.28	30.86	19.89	110,909,591						
stockpickr	bmrn	-2.41%	$29.55 -0.73 | -2.41%	30.03	-0.73	916.61k	30.15	29.17	30.28	30.86	19.89							
stocksmart	bmrn	%	$28.03	27.27		158,649	28.56	28.02										
stocktwits	bmrn	-2.48%	29.53		-0.75													
streetinsider-com	bmrn	2.41%	29.55	$30.03	-0.73	917,100	$30.15	$29.17	$30.28	$30.86	$19.89		18.24				$1.62	
thecramerreport	bmrn		30.28	30.08	+0.20	1118532	30.38	29.80										
thestree	bmrn	-2.41%	$29.55	30.03	-0.73	916608	30.15	29.17	30.28	-30.86	19.89	1.10909591e8		3.336160497e9				
tickerspy	bmrn	-2.41%	$29.55	30.03	-0.73	916,608	30.15	29.17	30.28	30.86	19.89		18.0	3.3b	0.00%	$0.00		
tmx-quotemedia	bmrn	-2.41%	29.550	30.030	-0.730	917,100	30.150	29.170	30.280	30.860	19.890	110,909,591	18.70	3,277,378,414			1.62	
updown	bmrn	-2.41%	$29.55	$30.03	-$0.73	896,962	$30.15	$29.17	$30.28	$30.86	$19.89	110.91b	15.84	$3.33b			1.90	
wallstreetsurvivor	bmrn	-2.41%	29.55	30.03	-0.73	913,443	30.15	29.17		30.86	19.89		18.70	$3b			1.73	
yahoo-finance	bmrn	2.41%	29.55	30.03	0.73	917,100	30.15	29.17	30.28	30.86	19.89		17.78	3.28b			1.66	
ycharts-com	bmrn	-2.48%	29.53		-0.75					30.86	19.89		17.58	3.27b	0.00%		1.68	
zacks	bmrn	(-2.41%)	29.55		-0.73	vol.  917,100	30.15	29.17		30.86	19.89			3.36 b	0.00	0.00	-.07	
advfn	syx	-1.88	16.19	16.36	-0.31	90977	16.58	16.08										
barchart	syx	-1.88%	16.19	16.36	-0.31	90,977	16.58	16.08	16.50	17.19	11.42		13.09	$595.63 m			+1.18	
barrons	syx	1.88%	16.19	16.36	-0.31	90,223	16.58	16.08				37.60 million		$608.34 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	-1.879%	16.190	16.360	-0.310	90,977	16.580	16.080		17.19	11.42	36.869mil	12.849	596.902mil		0.750 special cash	1.260	
boston-com	syx	-1.879%	16.19 usd	16.36	-0.3100	90,977	16.58	16.08	16.50	17.19	11.42	36,868,538						
bostonmerchant	syx	-1.879%	16.19 usd	16.36	-0.3100	90,977	16.58	16.08	16.50	17.19	11.42	36,868,538						
business-insider	syx	-1.879%	16.19 usd	16.36	-0.3100	90,977	16.58	16.08	16.50	17.19	11.42	36,868,538						
chron	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
cio-com	syx	-1.88%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538	13.72	597m				
cnn-money	syx	-1.88%today&rsquo;s change	16.19data as of 4:04pm et	16.51	-0.31	90,223	16.58	16.08	16.50				13.7	$596.9m				
easystockalterts	syx	-1.89%	16.19	16.36	-0.31	90223	16.58	16.08	16.50	17.19	11.42		13.72				1.18	
eresearch-fidelity-com	syx	-1.88%	16.1900	16.3600	-0.3100	-2.37%	16.5800	16.0800	16.5000	17.1900	11.4200	36,869,000	17.92	$608.34m				
finance-abc7-com	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
financial-content	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
finapps-forbes-com	syx	-1.9%	$16.19	16.36	-0.31	90,223	16.58	16.08	16.50	17.19	11.42	37 mil		597 mil	4.6	0.75		
finviz	syx	-1.88%	16.19			90,223			16.50	-5.82%	41.77%	36.87m	14.10	608.36m			1.17	
fool	syx	-1.88%	$16.19	$16.36	-0.31	90,223	$16.58	$16.08	$16.50	$17.19	$11.42		14.00	$596.90m				
foxbusiness	syx		$16.19		-0.31	90,977			$16.50									
google-finance	syx	(-1.88%)	16.19	16.36	-0.31	90,977.00	16.58	16.08		17.19	11.42	36.87m	13.83	596.90m	null	null	1.17	
howthemarketworks	syx	-1.879%	16.19	16.36	-0.31	90,223	16.58	16.08	16.5									
hpcwire	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
insidestocks	syx	-1.88%	16.19	16.36	-0.31	90223	16.58	16.08										
investopedia	syx	-1.88 %	$16.19	16.36	-0.31				16.50									
investorguide	syx	-1.88%	16.19	16.36	-0.31		16.58	16.08		17.19	11.42		13.98	596.9m			1.18	
marketintellisearch	syx	-1.88 %	$16.19	$16.36	-0.31	79.40k	$16.58	$16.08	$16.50			36.87m	14.10	0.61b	0.0 %		1.17	
marketwatch	syx	-1.88%	$16.19	open: 16.36	-0.31	1,266	$16.58	$16.08	$16.50	$17.19	$11.42		13.76	$608.34m			1.18	
minyanville	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
msn-money	syx	-1.88%	16.19	16.36	-0.31	90,223	16.58	16.08	16.50	17.19	11.42	36.87 mil	13.72	608.33 mil			1.17	
nasdaq-com	syx	1.88%	$ 16.19		0.31	90,223	$ 16.58	$ 16.08	$ 16.50	$ 17.19	$ 11.42	36,869,000	13.72	$ 596,909,110			$ 1.18	
optimum	syx	-1.88%	16.19 ( 4:15 pm edt)	16.36	-0.31	90,223	16.58	16.08	16.50	17.19	11.42	36.87m	13.7	596.9m			1.18	
paidcontent	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
pc-quote	syx	-1.88%	16.19	16.36	-0.31	90,977	16.58	16.08	16.5	17.19	11.42	37,552,180	13.97458	607,970,000		0.75		
personal-wealth-biz	syx	-1.88%	16.19	16.36	-0.31	90,977	16.58	16.08	16.50	17.19	11.42		13.98			0.00	1.18	
predictwallstreet	syx	-1.88%	16.19		-0.31	90,223												
raymond-james	syx	-1.88	16.19	16.36	-0.31	90,223	16.58	16.08	16.19	17.19	11.42		13.49				1.20	
renewable-energy-world	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
screamingmedia	syx																	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	-1.88%	last trade: 16.19		change: -0.310								p/e ratio: 13.98					
smartmoney	syx	(-1.88%)	16.19	$16.36	-0.31	90,223	$16.58	$16.08	$16.50	$17.19	$11.42			608,300	0.00%	$0.75		
stocknod	syx	-1.879%	16.19 usd	16.36	-0.3100	90,223	16.58	16.08	16.50	17.19	11.42	36,868,538						
stockpickr	syx	-1.88%	$16.19 -0.31 | -1.88%	16.36	-0.31	90.22k	16.58	16.08	16.50	17.19	11.42							
stocksmart	syx	%	$13.93	14.04		12,791	14.29	13.66										
stocktwits	syx	-1.82%	16.20		-0.30													
streetinsider-com	syx	1.88%	16.19	$16.36	-0.31	90,223	$16.58	$16.08	$16.50	$17.19	$11.42		13.72				$1.18	
thecramerreport	syx		16.50	16.46	+0.01	59919	16.78	16.46										
thestree	syx	-1.88%	$16.19	16.36	-0.31	90223	16.58	16.08	16.5	-17.19	11.42	3.6868538e7		6.07962192e8				
tickerspy	syx	-1.88%	$16.19	16.36	-0.31	90,223	16.58	16.08	16.50	17.19	11.42		14.0	608.3m	0.00%	$0.75		
tmx-quotemedia	syx	-1.88%	16.190	16.360	-0.310	90,977	16.580	16.080	16.500	17.190	11.420	36,868,538	14.00	596,901,630			1.18	
updown	syx	-1.88%	$16.19	$16.36	-$0.31	90,223	$16.58	$16.08	$16.50	$17.19	$11.42	36.86b	13.79	$608m			1.20	
wallstreetsurvivor	syx	-1.88%	16.19	16.36	-0.31	90,223	16.58	16.08		17.19	11.42		14.00	$608m			1.13	
yahoo-finance	syx	1.88%	16.19	16.36	0.31	90,223	16.58	16.08	16.50	17.19	11.42		13.72	596.89m			1.18	
ycharts-com	syx	-1.82%	16.20		-0.30					17.19	11.42		13.73	596.00m	0.00%		1.18	
zacks	syx	(-1.88%)	16.19		-0.31	vol.  90,977	16.58	16.08		17.19	11.42		13.1	608.34 m	0.00	0.00	1.26	
advfn	clne	-2.14	15.98	16.28	-0.35	1700785	16.3	15.77										
barchart	clne	-2.14%	15.98	16.28	-0.35	3,652,517	16.30	15.77	16.33	19.36	11.75		0.00	$1.12 b			+0.15	
barrons	clne	2.14%	15.98	16.28	-0.35	1.699m	16.30	15.77				62.55 million		$1.12 billion	clne has not issued dividends in more than 1 year.			
bloomberg	clne	-2.143%	15.980	16.280	-0.350	1,700,785	16.300	15.770		19.36	11.75	70.304mil		1,123.452mil			-0.040	
boston-com	clne	-2.143%	15.98 usd	16.28	-0.3500	1,700,785	16.30	15.77	16.33	19.36	11.75	70,303,645						
bostonmerchant	clne	-2.143%	15.98 usd	16.28	-0.3500	1,700,785	16.30	15.77	16.33	19.36	11.75	70,303,645						
business-insider	clne	-2.143%	15.98 usd	16.28	-0.3500	1,700,785	16.30	15.77	16.33	19.36	11.75	70,303,645						
chron	clne	-2.143%	15.98 usd	16.28	-0.3500	1,700,785	16.30	15.77	16.33	19.36	11.75	70,303,645						
cio-com	clne	-2.14%	15.98 usd	16.28	-0.3500	1,700,785	16.30	15.77	16.33	19.36	11.75	70,303,645	79.90	1b				
cnn-money	clne	-2.14%	15.98	16.28	-0.35	1,699,141	16.30	15.77	16.33				79.9	$1.1b				
easystockalterts	clne	-2.15%	15.98	16.28	-0.35	1700785	16.30	15.77	16.33	19.36	11.75		79.90				0.20	
eresearch-fidelity-com	clne	-2.14%	15.9800	16.2800	-0.3500	-11.01%	16.3000	15.7700	16.3300	19.3600	11.7500	70,304,000	4.04	$1.15b				
finance-abc7-com	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
financial-content	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
finapps-forbes-com	clne	-2.1%	$15.98	16.28	-0.35	1,699,141	16.30	15.77	16.33	19.36	11.75	70 mil	106.5	1 bil	0.0	0.00	0.15	
finviz	clne	-2.14%	15.98			1,698,654			16.33	-17.46%	36.00%	70.30m	106.53	1.12b			0.15	
fool	clne	-2.14%	$15.98	$16.28	-0.35	1,698,454	$16.30	$15.77	$16.33	$19.36	$11.75		79.40	$1.12b				
foxbusiness	clne		$15.98		-0.35	1,701,655			$16.33									
google-finance	clne	(-2.14%)	15.98	16.28	-0.35	1.70m	16.30	15.77		19.36	11.75	70.30m	105.86	1.12b			0.15	
howthemarketworks	clne	-2.143%	15.98	16.28	-0.35	1,688,061	16.3	15.77	16.33									
hpcwire	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
insidestocks	clne	-2.14%	15.98	16.28	-0.35	1700011	16.30	15.77					price earnings ratio: 69.48					
investopedia	clne	-2.14 %	$15.98	16.28	-0.35				16.33									
investorguide	clne	-2.14%	15.98	16.28	-0.35		16.30	15.77		19.36	11.75		87.80	1.123b			0.186	
marketintellisearch	clne	-2.14 %	$15.98	$16.28	-0.35	1667.70k	$16.30	$15.80	$16.33			70.30m	108.87	1.15b	0.0 %		0.15	
marketwatch	clne	-2.27%	$15.96	open: 16.28	-0.37	28,528	$16.30	$15.77	$16.33	$19.36	$11.75		92.58	$1.12b			0.17	
minyanville	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
msn-money	clne	-2.14%	15.98	16.28	-0.35	1.7 mil	16.30	15.77	16.33	19.36	11.75	70.30 mil	69.48	1.15 bil			0.15	
nasdaq-com	clne	2.14%	$ 15.98	$ 16.28	0.35	1,699,141	$ 16.30	$ 15.77	$ 16.33	$ 19.36	$ 11.75	70,304,000	106.53	$ 1,123,457,920			$ 0.15	
optimum	clne	-2.14%	15.98 ( 4:30 pm edt)	16.28	-0.35	1,699,141	16.30	15.77	16.33	19.36	11.75	70.30m	79.9	1.1b			0.20	
paidcontent	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
pc-quote	clne	-2.14%	15.98	16.28	-0.35	1,700,785	16.3	15.77	16.33	19.36	11.75	69,833,961	69.0	1,115,947,000				
personal-wealth-biz	clne	-2.14%	15.98	16.28	-0.35	1,701,655	16.30	15.77	16.33	19.36	11.75		87.80			0.00	0.186	
predictwallstreet	clne	-2.14%	15.96		-0.35	1,699,141												
raymond-james	clne	-2.14	15.98	16.28	-0.35	1,699,141	16.30	15.77	15.98	19.36	11.75		79.90				0.20	
renewable-energy-world	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
screamingmedia	clne																	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	-2.14%	last trade: 15.98		change: -0.350								p/e ratio: 87.8					
smartmoney	clne	(-2.14%)	15.98	$16.28	-0.35	1,699,141	$16.30	$15.77	$16.33	$19.36	$11.75			1,148,100	0.00%	$0.00		
stocknod	clne	-2.143%	15.98 usd	16.28	-0.3500	1,699,141	16.30	15.77	16.33	19.36	11.75	70,303,645						
stockpickr	clne	-2.14%	$15.98 -0.35 | -2.14%	16.28	-0.35	1.70m	16.30	15.77	16.33	19.36	11.75							
stocksmart	clne	%	$13.84	13.97		120,752	14.27	13.67										
stocktwits	clne	-2.21%	15.97		-0.36													
streetinsider-com	clne	2.14%	15.98	$16.28	-0.35	1,699,141	$16.30	$15.77	$16.33	$19.36	$11.75		79.90				$0.20	
thecramerreport	clne		16.33	16.15	+0.46	2056610	16.68	15.91										
thestree	clne	-2.14%	$15.98	16.28	-0.35	1698654	16.3	15.77	16.33	-19.36	11.75	7.0303645e7		1.115718846e9				
tickerspy	clne	-2.14%	$15.98	16.28	-0.35	1,699,141	16.30	15.77	16.33	19.36	11.75		71.0	1.1b	0.00%	$0.00		
tmx-quotemedia	clne	-2.14%	15.980	16.280	-0.350	1,701,655	16.300	15.770	16.330	19.360	11.750	70,303,645	81.70	1,123,452,247			0.20	
updown	clne	-2.14%	$15.98	$16.28	-$0.35	1,675,097	$16.30	$15.77	$16.33	$19.36	$11.75	70.30b	85.31	$1.11b			0.19	
wallstreetsurvivor	clne	-2.14%	15.98	16.28	-0.35	1,688,061	16.30	15.77		19.19	11.75		81.70	$1b			-0.04	
yahoo-finance	clne	2.14%	15.98	16.28	0.35	1,699,141	16.30	15.77	16.33	19.36	11.75		85.91	1.12b			0.19	
ycharts-com	clne	-2.57%	15.91		-0.42					19.36	11.75		69.17	1.12b	0.00%		0.23	
zacks	clne	(-2.14%)	15.98		-0.35	vol.  1,699,141	16.30	15.77		19.36	11.75			1.15 b	0.00	0.00	-.17	
advfn	nuva	-4.59	29.08	30.14	-1.4	2143542	30.16	28.85										
barchart	nuva	-4.59%	29.08	30.14	-1.40	2,189,905	30.16	28.85	30.48	37.87	22.11		36.36	$1.15 b			+1.83	
barrons	nuva	4.59%	29.08	30.14	-1.40	2.042m	30.16	28.85				45.51 million		$1.32 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-4.593%	29.080	30.140	-1.400	2,143,542	30.160	28.850		37.87	22.11	39.674mil	36.350	1,153.712mil			0.800	
boston-com	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
bostonmerchant	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
business-insider	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
chron	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
cio-com	nuva	-4.59%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718	15.39	1b				
cnn-money	nuva	-4.59%	29.08	30.14	-1.40	2,042,387	30.16	28.85	30.48				15.4	$1.2b				
easystockalterts	nuva	-4.64%	29.08	30.14	-1.40	2143542	30.16	28.85	30.48	37.87	22.11		15.39				1.89	
eresearch-fidelity-com	nuva	-4.59%	29.0800	30.1400	-1.4000	-10.41%	30.1600	28.8500	30.4800	37.8700	22.1100	39,674,000	10.18	$1.21b				
finance-abc7-com	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
financial-content	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-4.6%	$29.08	30.14	-1.40	2,143,542	30.16	28.85	30.48	37.87	22.11	40 mil	16.2	1 bil	0.0	0.00	1.79	
finviz	nuva	-4.59%	29.08			2,140,027			30.48	-23.21%	31.52%	39.67m	16.93	1.21b			1.80	
fool	nuva	-4.59%	$29.08	$30.14	-1.40	2,132,124	$30.16	$28.85	$30.48	$37.87	$22.11		17.10	$1.15b				
foxbusiness	nuva		$29.08		-1.40	2,143,642			$30.48									
google-finance	nuva	(-4.63%)	29.07	30.14	-1.41	2.14m	30.16	28.85		37.87	22.11	39.67m	16.49	1.15b			1.76	
howthemarketworks	nuva	-4.593%	29.08	30.14	-1.4	2,132,124	30.16	28.85	30.48									
hpcwire	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
insidestocks	nuva	-4.59%	29.08	30.14	-1.40	2143642	30.16	28.85					price earnings ratio: 19.92					
investopedia	nuva	-4.59 %	$29.08	30.14	-1.40				30.48									
investorguide	nuva	-4.59%	29.08	30.16	-1.40		30.16	28.85		37.87	22.11		16.26	1.154b			1.874	
marketintellisearch	nuva	-4.59 %	$29.08	$30.16	-1.40	2129.30k	$30.16	$28.85	$30.48			39.67m	16.93	1.21b	0.0 %		1.80	
marketwatch	nuva	-4.59%	$29.08	open: 30.14	-1.40	101,358	$30.16	$28.85	$30.48	$37.87	$22.11		14.81	$1.32b			1.96	
minyanville	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
msn-money	nuva	-4.59%	29.08	30.14	-1.40	2.14 mil	30.16	28.85	30.48	37.87	22.11	39.67 mil	13.22	1.21 bil			1.76	
nasdaq-com	nuva	4.59%	$ 29.08	$ 30.14	1.40	2,143,542	$ 30.16	$ 28.85	$ 30.48	$ 37.87	$ 22.11	39,674,000	16.25	$ 1,153,719,920			$ 1.79	
optimum	nuva	-4.59%	29.08 ( 4:00 pm edt)	30.14	-1.40	2,132,124	30.16	28.85	30.48	37.87	22.11	39.67m	15.4	1.2b			1.89	
paidcontent	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
pc-quote	nuva	-4.59%	29.08	30.14	-1.40	2,143,542	30.16	28.85	30.48	37.87	22.11	44,355,901	14.70909	1,289,870,000				
personal-wealth-biz	nuva	-4.59%	29.08	30.16	-1.40	2,143,642	30.16	28.85	30.48	37.87	22.11		16.26			0.00	1.874	
predictwallstreet	nuva	-4.59%	29.08		-1.40	2,143,542												
raymond-james	nuva	-4.59	29.08	30.14	-1.40	2,143,542	30.16	28.85	29.08	37.87	22.11		14.69				1.98	
renewable-energy-world	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
screamingmedia	nuva																	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-4.59%	last trade: 29.08		change: -1.400								p/e ratio: 16.26					
smartmoney	nuva	(-4.59%)	29.08	$30.14	-1.40	2,143,542	$30.16	$28.85	$30.48	$37.87	$22.11			1,209,300	0.00%	$0.00		
stocknod	nuva	-4.593%	29.08 usd	30.14	-1.400	2,143,542	30.16	28.85	30.48	37.83	22.11	39,673,718						
stockpickr	nuva	-4.59%	$29.08 -1.40 | -4.59%	30.14	-1.40	2.14m	30.16	28.85	30.48	37.87	22.11							
stocksmart	nuva	%	$33.15	26.03		53,357	33.7	33.1										
stocktwits	nuva	-4.56%	29.09		-1.39													
streetinsider-com	nuva	4.59%	29.08	$30.14	-1.4	2,136,734	$30.16	$28.85	$30.48	$37.87	$22.11		15.39				$1.89	
thecramerreport	nuva		30.48	31.50	-1.88	4683642	31.75	29.64										
thestree	nuva	-4.59%	$29.08	30.14	-1.4	2142653	30.16	28.85	30.48	-37.87	22.11	3.9673718e7		1.283841514e9				
tickerspy	nuva	-4.59%	$29.08	30.14	-1.40	2,143,542	30.16	28.85	30.48	37.87	22.11		13.9	1.2b	0.00%	$0.00		
tmx-quotemedia	nuva	-4.59%	29.080	30.140	-1.400	2,143,642	30.160	28.850	30.480	37.870	22.110	39,673,718	16.50	1,153,711,719			1.85	
updown	nuva	-4.59%	$29.08	$30.14	-$1.40	2,042,387	$30.16	$28.85	$30.48	$37.87	$22.11	39.67b	16.04	$1.28b			2.02	
wallstreetsurvivor	nuva	-4.59%	29.08	30.14	-1.40	2,132,124	30.16	28.85		37.87	22.11		16.50	$1b			1.85	
yahoo-finance	nuva	4.59%	29.08	30.16	1.40	2,143,542	30.16	28.85	30.48	37.87	22.11		15.52	1.15b			1.87	
ycharts-com	nuva	-4.56%	29.09		-1.39					37.87	22.11		15.81	1.16b	0.00%		1.84	
zacks	nuva	(-4.59%)	29.08		-1.40	vol.  2,143,542	30.16	28.85		37.87	22.11		34.25	1.21 b	0.00	0.00	.89	
advfn	vrtx	-3.29	47.92	49.22	-1.63	1422895	49.35	47.15										
barchart	vrtx	-3.29%	47.92	49.22	-1.63	2,656,493	49.35	47.15	49.55	58.87	32.00		0.00	$9.80 b			-3.81	
barrons	vrtx	3.33%	47.90	49.22	-1.65	1.360m	49.35	47.15				200.40 million		$10.50 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	-3.290%	47.920	49.220	-1.630	1,422,895	49.350	47.150		58.87	32.00	205.998mil		9,871.416mil			-3.610	
boston-com	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
bostonmerchant	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
business-insider	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
chron	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
cio-com	vrtx	-3.29%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844		10b				
cnn-money	vrtx	-3.29%	47.92	49.22	-1.63	1,414,230	49.35	47.15	49.55				nm	$9.9b				
easystockalterts	vrtx	-3.31%	47.92	49.22	-1.63	1421895	49.35	47.15	49.55	58.87	32.00						-3.81	
eresearch-fidelity-com	vrtx	-3.29%	47.9200	49.2200	-1.6300	+45.91%	49.3500	47.1500	49.5500	58.8700	32.0000	205,998,000	5.03	$10.21b				
finance-abc7-com	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
finance-abc7chicago-com	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
financial-content	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
finapps-forbes-com	vrtx	-3.3%	$47.92	49.22	-1.63	1,422,895	49.35	47.15	49.55	58.87	32.00	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	-3.09%	48.02			1,422,895			49.55	-18.43%	50.06%	206.00m		10.21b			-3.80	
fool	vrtx	-3.29%	$47.92	$49.22	-1.63	1,422,895	$49.35	$47.15	$49.55	$58.87	$32.00		0.00	$9.87b				
foxbusiness	vrtx		$47.92		-1.63	1,429,343			$49.55									
google-finance	vrtx	(-3.29%)	47.92	49.22	-1.63	1.42m	49.35	47.15		58.87	32.00	206.00m		9.87b			-3.80	
howthemarketworks	vrtx	-3.29%	47.92	49.22	-1.63	1,421,895	49.35	47.15	49.55									
hpcwire	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
insidestocks	vrtx	-3.29%	47.92	49.22	-1.63	2598842	49.35	47.15										
investopedia	vrtx	-3.29 %	$47.92	49.22	-1.63				49.55									
investorguide	vrtx	-3.29%	47.92	49.22	-1.63		49.35	47.15		58.87	32.00			9.871b			-3.803	
marketintellisearch	vrtx	-3.39 %	$47.87	$49.22	-1.68	1411.20k	$49.35	$47.15	$49.55			206.00m	0.00	10.21b	0.0 %		-3.80	
marketwatch	vrtx	-3.29%	$47.91	open: 49.22	-1.63	29,360	$49.35	$47.15	$49.55	$58.87	$32.00			$10.50b				
minyanville	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
msn-money	vrtx	-3.29%	47.92	49.22	-1.63	1.42 mil	49.35	47.15	49.55	58.87	32.00	206.00 mil	-12.58	10.21 bil			-3.80	
nasdaq-com	vrtx	3.29%	$ 47.92	$ 49.22	1.63	1,422,895	$ 49.35	$ 47.15	$ 49.55	$ 58.87	$ 32	205,998,000		$ 9,871,424,160			$ -3.81	
optimum	vrtx	-3.29%	47.92 ( 4:00 pm edt)	49.22	-1.63	1,421,895	49.35	47.15	49.55	58.87	32.00	206.00m		9.9b			-3.81	
paidcontent	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
pc-quote	vrtx	-3.29%	47.92	49.22	-1.63	1,429,343	49.35	47.15	49.55	58.87	32.00	212,575,167	-12.979	10,186,602,000				
personal-wealth-biz	vrtx	-3.09%	48.02	49.22	-1.53	1,429,343	49.35	47.15	49.55	58.87	32.00					0.00	-3.803	
predictwallstreet	vrtx	-3.29%	47.92		-1.63	1,422,895												
raymond-james	vrtx	-3.29	47.92	49.22	-1.63	1,422,895	49.35	47.15	47.92	58.87	32.00						-3.81	
renewable-energy-world	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
screamingmedia	vrtx																	
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	-3.09%	last trade: 48.02		change: -1.530													
smartmoney	vrtx	(-3.29%)	47.92	$49.22	-1.63	1,422,895	$49.35	$47.15	$49.55	$58.87	$32.00			10,207,200	0.00%	$0.00		
stocknod	vrtx	-3.290%	47.92 usd	49.22	-1.630	1,421,895	49.35	47.15	49.55	58.87	32.00	205,997,844						
stockpickr	vrtx	-3.29%	$47.92 -1.63 | -3.29%	49.22	-1.63	1.42m	49.35	47.15	49.55	58.87	32.00							
stocksmart	vrtx	%	$53.08	35.37		156,139	54.61	53.08										
stocktwits	vrtx	-3.33%	47.90		-1.65													
streetinsider-com	vrtx	3.29%	47.92	$49.22	-1.63	1,421,895	$49.35	$47.15	$49.55	$58.87	$32.00						$-3.81	
thecramerreport	vrtx		49.55	49.36	+0.10	1318576	49.87	48.12										
thestree	vrtx	-3.29%	$47.92	49.22	-1.63	1422895	49.35	47.15	49.55	-58.87	32.0	2.05997844e8		1.0186593386e10				
tickerspy	vrtx	-3.29%	$47.92	49.22	-1.63	1,422,895	49.35	47.15	49.55	58.87	32.00		-13.0	10.1b	0.00%	$0.00		
tmx-quotemedia	vrtx	-3.29%	47.920	49.220	-1.630	1,438,688	49.350	47.150	49.550	58.870	32.000	205,997,844		9,871,416,684			-3.81	
updown	vrtx	-3.29%	$47.92	$49.22	-$1.63	1,399,049	$49.35	$47.15	$49.55	$58.87	$32.00	205.99b		$10.18b			-3.80	
wallstreetsurvivor	vrtx	-3.29%	47.92	49.22	-1.63	1,421,895	49.35	47.15		58.87	32.08			$10b			-3.77	
yahoo-finance	vrtx	3.29%	47.92	49.22	1.63	1,422,895	49.35	47.15	49.55	58.87	32.00			9.87b			-3.80	
ycharts-com	vrtx	-3.33%	47.90		-1.65					58.87	32.00			9.79b	0.00%		-3.81	
zacks	vrtx	(-3.29%)	47.92		-1.63	vol.  1,422,995	49.35	47.15		58.87	32.00			10.21 b	0.00	0.00	-3.78	
advfn	fsys	-5.29	22.0	23.08	-1.23	314426	23.14	21.52										
barchart	fsys	-5.29%	22.00	23.08	-1.23	330,112	23.14	21.52	23.23	42.65	21.52		29.79	$438.24 m			+0.68	
barrons	fsys	5.29%	22.00	23.08	-1.23	313,874	23.14	21.52				17.81 million		$463.98 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	-5.295%	22.000	23.080	-1.230	314,426	23.140	21.520		42.65	21.52	19.974mil	32.353	439.434mil			0.680	
boston-com	fsys	-5.295%	22.00 usd	23.08	-1.230	314,426	23.14	21.52	23.23	42.65	22.54	19,974,282						
bostonmerchant	fsys	-5.295%	22.00 usd	23.08	-1.230	314,426	23.14	21.52	23.23	42.65	22.54	19,974,282						
business-insider	fsys	-5.295%	22.00 usd	23.08	-1.230	314,426	23.14	21.52	23.23	42.65	22.54	19,974,282						
chron	fsys	-5.295%	22.00 usd	23.08	-1.230	314,426	23.14	21.52	23.23	42.65	22.54	19,974,282						
cio-com	fsys	-5.29%	22.00 usd	23.08	-1.230	314,426	23.14	21.52	23.23	42.65	22.54	19,974,282	33.33	439m				
cnn-money	fsys	-5.29%	22.00	23.08	-1.23	313,474	23.14	21.52	23.23				9.9	$439.4m				
easystockalterts	fsys	-5.33%	22.00	23.08	-1.23	314426	23.14	21.52	23.23	42.65	22.54		33.33				0.66	
eresearch-fidelity-com	fsys	-5.29%	22.0000	23.0800	-1.2300	-19.20%	23.1400	21.5200	23.2300	42.6500	22.5400	19,974,000	13.31	$464.00m				
finance-abc7-com	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
financial-content	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	-5.3%	$22.00	23.08	-1.23	313,874	23.14	21.52	23.23	42.65	22.54	20 mil	32.3	439 mil	0.0	0.00	0.68	
finviz	fsys	-5.29%	22.00			313,474			23.23	-48.42%	-2.40%	19.97m	32.35	439.34m			0.68	
fool	fsys	-5.29%	$22.00	$23.08	-1.23	313,474	$23.14	$21.52	$23.23	$42.65	$22.54		35.20	$439.43m				
foxbusiness	fsys		$22.00		-1.23	314,426			$23.23									
google-finance	fsys	(-5.29%)	22.00	23.08	-1.23	313,874.00	23.14	21.52		42.65	21.52	19.97m	32.39	439.43m			0.68	
howthemarketworks	fsys	-5.295%	22	23.08	-1.23	310,830	23.14	21.52	23.23									
hpcwire	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
insidestocks	fsys	-5.29%	22.00	23.08	-1.23	313800	23.14	21.52					price earnings ratio: 32.35					
investopedia	fsys	-5.29 %	$22.00	23.08	-1.23				23.23									
investorguide	fsys	-5.29%	22.00	23.08	-1.23		23.14	21.52		42.65	22.54		35.63	439.4m			0.652	
marketintellisearch	fsys	-5.29 %	$22.00	$23.08	-1.23	307.50k	$23.14	$21.52	$23.23			19.97m	34.16	0.46b	0.0 %		0.68	
marketwatch	fsys	-5.29%	$22.00	open: 23.08	-1.23	7,186	$23.14	$21.52	$23.23	$42.65	$21.52		36.66	$463.98m			0.60	
minyanville	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
msn-money	fsys	-5.29%	22.00	23.08	-1.23	313,874	23.14	21.52	23.23	42.65	22.54	19.97 mil	33.33	464 mil			0.68	
nasdaq-com	fsys	5.29%	$ 22	$ 23.08	1.23	313,874	$ 23.14	$ 21.52	$ 23.23	$ 42.65	$ 22.54	19,974,000	32.35	$ 439,428,000			$ 0.68	
optimum	fsys	-5.29%	22.00 ( 4:30 pm edt)	23.08	-1.23	313,874	23.14	21.52	23.23	42.65	22.54	19.97m	33.3	439.4m			0.66	
paidcontent	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
pc-quote	fsys	-5.29%	22.0	23.08	-1.23	314,426	23.14	21.52	23.23	42.65	22.54	21,044,877	35.21212	462,987,000				
personal-wealth-biz	fsys	-5.29%	22.00	23.08	-1.23	314,426	23.14	21.52	23.23	42.65	22.54		35.63			0.00	0.652	
predictwallstreet	fsys	-5.29%	22.21		-1.23	313,874												
raymond-james	fsys	-5.29	22.00	23.08	-1.23	313,874	23.14	21.52	22.00	42.65	22.54		32.35				0.68	
renewable-energy-world	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
screamingmedia	fsys																	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	-5.29%	last trade: 22.00		change: -1.230								p/e ratio: 35.63					
smartmoney	fsys	(-5.29%)	22.00	$23.08	-1.23	313,874	$23.14	$21.52	$23.23	$42.65	$22.54			464,000	0.00%	$0.00		
stocknod	fsys	-5.295%	22.00 usd	23.08	-1.230	313,874	23.14	21.52	23.23	42.65	22.54	19,974,282						
stockpickr	fsys	-5.29%	$22.00 -1.23 | -5.29%	23.08	-1.23	313.47k	23.14	21.52	23.23	42.65	22.54							
stocksmart	fsys	%	$24.15	30.02		10,823	24.94	24.09										
stocktwits	fsys	-5.29%	22.00		-1.23													
streetinsider-com	fsys	5.29%	22.00	$23.08	-1.23	313,874	$23.14	$21.52	$23.23	$42.65	$22.54		33.33				$0.66	
thecramerreport	fsys		23.23	23.19	-0.01	178758	23.50	22.96										
thestree	fsys	-5.29%	$22.0	23.08	-1.23	313474	23.14	21.52	23.23	-42.65	22.54	1.9974282e7		4.64202314e8				
tickerspy	fsys	-5.29%	$22.00	23.08	-1.23	313,874	23.14	21.52	23.23	42.65	22.54		35.2	462.7m	0.00%	$0.00		
tmx-quotemedia	fsys	-5.29%	22.000	23.080	-1.230	314,426	23.140	21.520	23.230	42.650	21.520	19,974,282	35.20	439,434,204			0.66	
updown	fsys	-5.29%	$22.00	$23.08	-$1.23	307,240	$23.14	$21.52	$23.23	$42.65	$22.54	19.97b	35.32	$464m			0.66	
wallstreetsurvivor	fsys	-5.29%	22.00	23.08	-1.23	310,830	23.14	21.52		42.65	22.54		35.20	$464m			2.23	
yahoo-finance	fsys	5.29%	22.00	23.08	1.23	313,874	23.14	21.52	23.23	42.65	21.52		33.74	439.43m			0.65	
ycharts-com	fsys	-5.29%	22.00		-1.23					42.65	22.54		33.33	438.24m	0.00%		0.66	
zacks	fsys	(-5.29%)	22.00		-1.23	vol.  313,874	23.14	21.52		42.65	21.52		29.78	462.79 m	0.00	0.00	.78	
advfn	epax	-0.59	8.44	8.43	-0.05	67435	8.55	8.23										
barchart	epax	-0.59%	8.44	8.43	-0.05	82,246	8.55	8.23	8.49	12.08	8.23		25.82	$151.92 m	2.82%	$0.24	+0.31	
barrons	epax	0.47%	8.45	8.43	-0.04	48,934	8.55	8.43				19.30 million		$155.58 million	2.84%	$0.06		
bloomberg	epax	-0.589%	8.440	8.430	-0.050	67,435	8.550	8.230		12.29	8.23	17.700mil	19.182	149.388mil	2.840	0.060 regular cash	0.440	
boston-com	epax	-0.5889%	8.440 usd	8.430	-0.0500	67,035	8.550	8.230	8.490	12.29	8.320	17,699,971						
bostonmerchant	epax	-0.5889%	8.440 usd	8.430	-0.0500	67,035	8.550	8.230	8.490	12.29	8.320	17,699,971						
business-insider	epax	-0.5889%	8.440 usd	8.430	-0.0500	67,035	8.550	8.230	8.490	12.29	8.320	17,699,971						
chron	epax	-0.5889%	8.440 usd	8.430	-0.0500	65,814	8.550	8.230	8.490	12.29	8.320	17,699,971						
cio-com	epax	-0.59%	8.440 usd	8.430	-0.0500	65,814	8.550	8.230	8.490	12.29	8.320	17,699,971	26.37	149m	2.7	0.24		
cnn-money	epax	-0.47%today&rsquo;s change	8.45data as of 3:59pm et	8.43	-0.04	48,934	8.55	8.23	8.49				26.4	$149.6m	2.84%			
easystockalterts	epax	-0.59%	8.44	8.43	-0.05	64345	8.55	8.23	8.49	12.29	8.32		26.38				0.32	
eresearch-fidelity-com	epax	-0.59%	8.4400	8.4300	-0.0500	-26.11%	8.5500	8.2300	8.4900	12.2900	8.3200	17,700,000	24.20	$150.27m	$0.060000	06/09/11		
finance-abc7-com	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
finance-abc7chicago-com	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
financial-content	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
finapps-forbes-com	epax	-0.6%	$8.44	8.43	-0.05	64,745	8.55	8.23	8.49	12.29	8.32	18 mil	24.1	149 mil	2.8	0.24	0.35	
finviz	epax	-0.35%	8.46			44,112			8.49	-29.93%	1.68%	17.70m	26.53	150.27m		0.24	0.32	
fool	epax	-0.59%	$8.44	$8.43	-0.05	64,745	$8.55	$8.23	$8.49	$12.29	$8.32		26.60	$149.39m	2.00%	0.24		
foxbusiness	epax		$8.44		-0.05	67,435			$8.49									
google-finance	epax	(-0.59%)	8.44	8.43	-0.05	67,435.00	8.55	8.23		12.29	8.23	17.70m	26.79	149.39m	2.84	0.06	0.32	
howthemarketworks	epax	-0.589%	8.44	8.43	-0.05	64,345	8.55	8.23	8.49									
hpcwire	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
insidestocks	epax	-0.59%	8.44	8.43	-0.05	67435	8.55	8.23										
investopedia	epax	-0.59 %	$8.44	8.43	-0.05				8.49									
investorguide	epax	-0.59%	8.44	8.43	-0.05		8.55	8.23		12.29	8.32		23.13	149.4m			0.367	
marketintellisearch	epax	-0.35 %	$8.46	$8.43	-0.03	79.80k	$8.55	$8.23	$8.49			17.70m	26.53	0.15b	2.83 %		0.32	
marketwatch	epax	-0.59%	$8.44	open: 8.43	-0.05	4,159	$8.55	$8.23	$8.49	$12.29	$8.23		22.12	$155.58m	2.84%	0.06	0.38	
minyanville	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
msn-money	epax	-0.59%	8.44	8.43	-0.05	64,745	8.55	8.23	8.49	12.29	8.32	17.70 mil	24.82	150.27 mil	2.83%	0.24	0.32	
nasdaq-com	epax	0.59%	$ 8.44	$ 8.43	0.05	64,745	$ 8.55	$ 8.23	$ 8.49	$ 12.29	$ 8.32	17,700,000	27.23	$ 149,388,000	2.83 %	$0.240000	$ 0.31	
optimum	epax	-0.59%	8.44 ( 4:00 pm edt)	8.43	-0.05	64,345	8.55	8.23	8.49	12.29	8.32	17.70m	26.4	149.4m	2.84	0.24	0.32	
paidcontent	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
pc-quote	epax	-0.59%	8.44	8.43	-0.05	67,435	8.55	8.23	8.49	12.29	8.49	17,867,773	25.05882	150,804,000		0.06		
personal-wealth-biz	epax	-0.59%	8.44	8.43	-0.05	67,435	8.55	8.23	8.49	12.29	8.32		23.13		2.83	0.24	0.367	
predictwallstreet	epax	-0.59%	8.44		-0.05	64,745												
raymond-james	epax	-0.59	8.44	8.43	-0.05	64,745	8.55	8.23	8.44	12.29	8.32		25.58				0.33	
renewable-energy-world	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
screamingmedia	epax																	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	-0.35%	last trade: 8.46		change: -0.030								p/e ratio: 23.13					
smartmoney	epax	(-0.59%)	8.44	$8.43	-0.05	64,745	$8.55	$8.23	$8.49	$12.29	$8.32			150,300	2.83%	$0.06		
stocknod	epax	-0.5889%	8.440 usd	8.430	-0.0500	64,345	8.550	8.230	8.490	12.29	8.320	17,699,971						
stockpickr	epax	-0.59%	$8.44 -0.05 | -0.59%	8.43	-0.05	64.75k	8.55	8.23	8.49	12.29	8.32							
stocksmart	epax	%	$9.4	11.51		7,076	9.57	9.4										
stocktwits	epax	-0.24%	8.47		-0.02													
streetinsider-com	epax	0.59%	8.44	$8.43	-0.05	64,345	$8.55	$8.23	$8.49	$12.29	$8.32		26.38				$0.32	
thecramerreport	epax		8.49	8.54	-0.03	42489	8.60	8.32										
thestree	epax	-0.59%	$8.44	8.43	-0.05	64745	8.55	8.23	8.49	-12.29	8.32	1.7699971e7		1.50803753e8				
tickerspy	epax	-0.59%	$8.44	8.43	-0.05	64,745	8.55	8.23	8.49	12.29	8.32		25.0	150.7m	2.83%	$0.06		
tmx-quotemedia	epax	-0.59%	8.440	8.430	-0.050	67,435	8.550	8.230	8.490	12.290	8.320	17,699,971	26.50	149,387,755	2.827	0.060 usd	0.32	
updown	epax	-0.59%	$8.44	$8.43	-$0.05	64,745	$8.55	$8.23	$8.49	$12.29	$8.32	17.70b	23.26	$151m			0.37	
wallstreetsurvivor	epax	-0.59%	8.44	8.43	-0.05	64,345	8.55	8.23		12.29	8.32		26.50	$150m	2.80%	0.24 -	0.42	
yahoo-finance	epax	0.59%	8.44	8.43	0.05	64,745	8.55	8.23	8.49	12.29	8.23		23.00	149.38m	2.70%	0.24	0.37	
ycharts-com	epax	-0.24%	8.47		-0.02					12.29	8.32		25.67	152.46m	2.81%		0.33	
zacks	epax	(-0.59%)	8.44		-0.05	vol.  67,435	8.55	8.23		12.29	8.23		25.73	150.27 m	2.83	0.24	.33	
advfn	newp	-4.40	16.07	16.64	-0.74	243591	16.74	16.01										
barchart	newp	-4.40%	16.07	16.56	-0.74	266,645	16.74	16.01	16.81	19.84	9.25		12.96	$594.11 m			+1.49	
barrons	newp	4.40%	16.07	16.64	-0.74	243,591	16.74	16.01				37.73 million		$606.26 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	-4.402%	16.070	16.640	-0.740	243,591	16.740	16.010		19.84	9.25	37.464mil	12.362	602.052mil			1.300	
boston-com	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
bostonmerchant	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
business-insider	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
chron	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
cio-com	newp	-4.40%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376	10.79	602m				
cnn-money	newp	-4.40%	16.07	16.64	-0.74	243,591	16.74	16.01	16.81				10.8	$602.0m				
easystockalterts	newp	-4.45%	16.07	16.64	-0.74	243591	16.74	16.01	16.81	19.84	9.25		10.79				1.49	
eresearch-fidelity-com	newp	-4.40%	16.0700	16.6400	-0.7400	+54.50%	16.7400	16.0100	16.8100	19.8400	9.2500	37,464,000	4.93	$629.77m				
finance-abc7-com	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
finance-abc7chicago-com	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
financial-content	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
finapps-forbes-com	newp	-4.4%	$16.07	16.64	-0.74	243,591	16.74	16.01	16.81	19.84	9.25	37 mil	10.8	602 mil	0.0	0.00	1.49	
finviz	newp	-4.40%	16.07			243,591			16.81	-19.00%	73.73%	37.46m	11.28	629.70m			1.49	
fool	newp	-4.40%	$16.07	$16.64	-0.74	232,538	$16.74	$16.01	$16.81	$19.84	$9.25		11.40	$602.05m				
foxbusiness	newp		$16.07		-0.74	243,591			$16.81									
google-finance	newp	(-4.40%)	16.07	16.64	-0.74	243,591.00	16.74	16.01		19.84	9.25	37.46m	10.81	602.05m			1.49	
howthemarketworks	newp	-4.402%	16.07	16.64	-0.74	231,638	16.74	16.01	16.81									
hpcwire	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
insidestocks	newp	-4.40%	16.07	16.56	-0.74	237127	16.74	16.01					price earnings ratio: 12.27					
investopedia	newp	-4.40 %	$16.07	16.64	-0.74				16.81									
investorguide	newp	-4.40%	16.07	16.56	-0.74		16.74	16.01		19.84	9.25		11.34	602.0m			1.482	
marketintellisearch	newp	-4.4 %	$16.07	$16.56	-0.74	259.00k	$16.74	$16.01	$16.81			37.46m	11.28	0.63b	0.0 %		1.49	
marketwatch	newp	-4.40%	$16.07	open: 16.64	-0.74	13,682	$16.74	$16.01	$16.81	$19.84	$9.25		10.98	$606.26m			1.46	
minyanville	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
msn-money	newp	-4.40%	16.07	16.64	-0.74	243,591	16.74	16.01	16.81	19.84	9.25	37.46 mil	10.86	629.78 mil			1.49	
nasdaq-com	newp	4.4%	$ 16.07	$ 16.64	0.74	243,591	$ 16.74	$ 16.01	$ 16.81	$ 19.84	$ 9.25	37,464,000	10.79	$ 602,046,480			$ 1.49	
optimum	newp	-4.40%	16.07 ( 4:22 pm edt)	16.64	-0.74	243,591	16.74	16.01	16.81	19.84	9.25	37.46m	10.8	602.1m			1.49	
paidcontent	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
pc-quote	newp	-4.40%	16.07	16.64	-0.74	243,591	16.74	16.01	16.81	19.84	9.25	39,369,932	11.47297	632,675,000				
personal-wealth-biz	newp	-4.40%	16.07	16.56	-0.74	243,591	16.74	16.01	16.81	19.84	9.25		11.34			0.00	1.482	
predictwallstreet	newp	-4.40%	16.07		-0.74	243,591												
raymond-james	newp	-4.40	16.07	16.64	-0.74	243,591	16.74	16.01	16.07	19.84	9.25		10.44				1.54	
renewable-energy-world	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
screamingmedia	newp																	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	-4.40%	last trade: 16.07		change: -0.740								p/e ratio: 11.34					
smartmoney	newp	(-4.40%)	16.07	$16.64	-0.74	243,591	$16.74	$16.01	$16.81	$19.84	$9.25			629,800	0.00%	$0.01		
stocknod	newp	-4.402%	16.07 usd	16.64	-0.7400	243,591	16.74	16.01	16.81	19.84	9.250	37,464,376						
stockpickr	newp	-4.40%	$16.07 -0.74 | -4.40%	16.64	-0.74	243.59k	16.74	16.01	16.81	19.84	9.25							
stocksmart	newp	%	$18.07	17.83		42,977	18.36	17.97										
stocktwits	newp	-4.34%	16.08		-0.73													
streetinsider-com	newp	4.4%	16.07	$16.64	-0.74	243,591	$16.74	$16.01	$16.81	$19.84	$9.25		10.79				$1.49	
thecramerreport	newp		16.81	17.05	-0.17	114786	17.14	16.79										
thestree	newp	-4.4%	$16.07	16.64	-0.74	243591	16.74	16.01	16.81	-19.84	9.25	3.7464376e7		6.36145104e8				
tickerspy	newp	-4.40%	$16.07	16.64	-0.74	243,591	16.74	16.01	16.81	19.84	9.25		11.4	628.6m	0.00%	$0.00		
tmx-quotemedia	newp	-4.40%	16.070	16.640	-0.740	243,591	16.740	16.010	16.810	19.840	9.250	37,464,376	11.30	602,052,522			1.49	
updown	newp	-4.40%	$16.07	$16.64	-$0.74	225,538	$16.74	$16.07	$16.81	$19.84	$9.25	37.46b	11.00	$636m			1.54	
wallstreetsurvivor	newp	-4.40%	16.07	16.64	-0.74	231,638	16.74	16.01		19.84	9.25		11.30	$630m			1.09	
yahoo-finance	newp	4.40%	16.07	16.56	0.74	243,591	16.74	16.01	16.81	19.84	9.25		10.84	602.05m			1.48	
ycharts-com	newp	-4.34%	16.08		-0.73					19.84	9.25		10.86	594.48m	0.00%		1.48	
zacks	newp	(-4.40%)	16.07		-0.74	vol.  243,591	16.74	16.01		19.84	9.25		12.83	626.34 m	0.00	0.00	1.31	
advfn	bmtc	0.50	19.94	19.8	0.1	51863	20.03	19.16										
barchart	bmtc	+0.50%	19.94	19.80	+0.10	67,804	20.03	19.16	19.84	21.29	15.61		15.64	$248.45 m	2.95%	$0.60	+1.01	
barrons	bmtc	0.50%	19.94	19.80	+0.10	51,863	20.03	19.16				10.78 million		$260.45 million	3.01%	$0.15		
bloomberg	bmtc	0.504%	19.940	19.800	0.100	51,863	20.030	19.160		21.45	15.97	12.552mil	15.106	250.288mil	2.909	0.150 regular cash	1.320	
boston-com	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
bostonmerchant	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
business-insider	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
chron	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
cio-com	bmtc	+0.50%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072	18.99	250m	2.9	0.6		
cnn-money	bmtc	+0.50%	19.94	19.70	+0.10	51,863	20.03	19.16	19.84				19.0	$250.3m	3.01%			
easystockalterts	bmtc	0.51%	19.94	19.80	+0.10	51863	20.03	19.16	19.84	21.45	15.97		18.99				1.05	
eresearch-fidelity-com	bmtc	0.50%	19.9400	19.8000	0.1000	+7.65%	20.0300	19.1600	19.8400	21.4500	15.9700	12,552,000	5.06	$249.03m	$0.150000	06/01/11		
finance-abc7-com	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
financial-content	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	0.5%	$19.94	19.80	0.10	51,863	20.03	19.16	19.84	21.45	15.97	13 mil	19.7	250 mil	3.0	0.60	1.01	
finviz	bmtc	0.50%	19.94			51,863			19.84	-6.33%	27.78%	12.55m	19.94	250.25m		0.60	1.00	
fool	bmtc	+0.50%	$19.94	$19.80	0.10	50,215	$20.03	$19.16	$19.84	$21.45	$15.97		19.40	$250.29m	3.50%	0.60		
foxbusiness	bmtc		$19.94		+0.10	52,223			$19.84									
google-finance	bmtc	(0.50%)	19.94	19.80	+0.10	51,863.00	20.03	19.16		21.45	15.97	12.55m	19.93	250.29m	3.01	0.15	1.00	
howthemarketworks	bmtc	0.504%	19.94	19.8	0.1	50,215	20.03	19.16	19.84									
hpcwire	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
insidestocks	bmtc	+0.50%	19.94	19.80	+0.10	51863	20.03	19.16										
investopedia	bmtc	+0.50 %	$19.94	19.80	+0.10				19.84									
investorguide	bmtc	+0.50%	19.94	19.76	+0.10		20.03	19.16		21.45	15.97		19.86	250.3m			0.999	
marketintellisearch	bmtc	0.96 %	$20.03	$19.76	0.19	49.80k	$20.03	$19.16	$19.84			12.55m	19.84	0.25b	3.02 %		1.00	
marketwatch	bmtc	+0.50%	$19.94	open: 19.80	+0.10	1,648	$20.03	$19.16	$19.84	$21.45	$15.97		21.12	$260.45m	3.01%	0.15	0.94	
minyanville	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
msn-money	bmtc	+0.50%	19.94	19.80	+0.10	51,863	20.03	19.16	19.84	21.45	15.97	12.55 mil	20.35	249.03 mil	3.02%	0.60	1.00	
nasdaq-com	bmtc	0.5%	$ 19.94	$ 19.80	0.10	51,863	$ 20.03	$ 19.16	$ 19.84	$ 21.45	$ 15.97	12,552,000	19.74	$ 250,286,880	3.02 %	$0.600000	$ 1.01	
optimum	bmtc	+0.50%	19.94 ( 4:30 pm edt)	19.80	+0.10	51,863	20.03	19.16	19.84	21.45	15.97	12.55m	19.0	250.3m	3.01	0.60	1.05	
paidcontent	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
pc-quote	bmtc	0.50%	19.94	19.8	0.10	51,863	20.03	19.16	19.84	21.45	15.97	12,797,503	20.7449	255,182,000		0.15		
personal-wealth-biz	bmtc	+0.50%	19.94	19.76		52,223	20.03	19.16	19.84	21.45	15.97		19.86		2.92	0.58	0.999	
predictwallstreet	bmtc	+0.50%	19.94		+0.10	51,863												
raymond-james	bmtc	0.50	19.94	19.80	0.10	51,863	20.03	19.16	19.94	21.45	15.97		19.74				1.01	
renewable-energy-world	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
screamingmedia	bmtc																	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	+0.50%	last trade: 19.94		change: 0.100								p/e ratio: 19.86					
smartmoney	bmtc	(0.50%)	19.94	$19.80	0.10	51,863	$20.03	$19.16	$19.84	$21.45	$15.97			249,000	3.02%	$0.15		
stocknod	bmtc	+0.5040%	19.94 usd	19.80	+0.1000	51,863	20.03	19.16	19.84	21.45	15.97	12,552,072						
stockpickr	bmtc	0.50%	$19.94 0.10 | 0.50%	19.80	0.10	51.86k	20.03	19.16	19.84	21.45	15.97							
stocksmart	bmtc	%	$20.45	17.36		16,132	21.03	20.4										
stocktwits	bmtc	-0.05%	19.83		-0.01													
streetinsider-com	bmtc	0.50%	19.94	$19.80	+0.10	51,863	$20.03	$19.16	$19.84	$21.45	$15.97		18.99				$1.05	
thecramerreport	bmtc		19.84	20.33	-0.49	10418	20.33	19.81										
thestree	bmtc	0.5%	$19.94	19.8	0.1	51863	20.03	19.16	19.84	-21.45	15.97	1.2552072e7		2.55183624e8				
tickerspy	bmtc	0.50%	$19.94	19.80	+0.10	50,215	20.03	19.16	19.84	21.45	15.97		20.2	248.7m	3.02%	$0.15		
tmx-quotemedia	bmtc	0.50%	19.940	19.800	0.100	52,223	20.030	19.160	19.840	21.450	15.970	12,552,072	18.90	250,288,316	3.024	0.150 usd	1.05	
updown	bmtc	0.50%	$19.94	$19.80	$0.10	50,215	$20.03	$19.16	$19.84	$21.45	$15.97	12.55b	20.26	$255m			1.00	
wallstreetsurvivor	bmtc	0.50%	19.94	19.80	0.10	50,215	20.03	19.16		21.45	15.97		18.90	$249m	3.00%	0.56 -	0.85	
yahoo-finance	bmtc	0.50%	19.94	19.76	0.10	51,863	20.03	19.16	19.84	21.45	15.97		19.96	250.29m	2.90%	0.60	1.00	
ycharts-com	bmtc	-0.05%	19.83		-0.01					21.45	15.97		20.23	247.08m	3.00%		0.98	
zacks	bmtc	(0.50%)	19.94		0.10	vol.  51,863	20.03	19.16		21.45	15.97		15.26	249.03 m	3.02	0.60	1.3	
advfn	tti	-2.74	12.42	12.66	-0.35	616117	12.6995	12.21										
barchart	tti	-2.74%	12.42	12.66	-0.35	616,117	12.70	12.21	12.77	16.00	8.00		22.47	$951.99 m			-0.68	
barrons	tti	2.74%	12.42	12.66	-0.35	609,172	12.70	12.21				75.54 million		$1.01 billion	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-2.741%	12.420	12.660	-0.350	616,117	12.700	12.210		16.00	8.00	76.821mil	33.568	954.114mil			0.370	
boston-com	tti	-2.741%	12.42 usd	12.66	-0.3500	616,117	12.70	12.21	12.77	16.00	8.000	76,820,730						
bostonmerchant	tti	-2.741%	12.42 usd	12.66	-0.3500	616,117	12.70	12.21	12.77	16.00	8.000	76,820,730						
business-insider	tti	-2.741%	12.42 usd	12.66	-0.3500	616,117	12.70	12.21	12.77	16.00	8.000	76,820,730						
chron	tti	-2.741%	12.42 usd	12.66	-0.3500	616,117	12.70	12.21	12.77	16.00	8.000	76,820,730						
cio-com	tti	-2.74%	12.42 usd	12.66	-0.3500	616,117	12.70	12.21	12.77	16.00	8.000	76,820,730		954m				
cnn-money	tti	-2.74%	12.42	12.65	-0.35	607,806	12.70	12.21	12.77				nm	$954.1m				
easystockalterts	tti	-2.76%	12.42	12.66	-0.35	609172	12.70	12.21	12.77	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-2.74%	12.4200	12.6600	-0.3500	+18.35%	12.6995	12.2100	12.7700	16.0000	8.0000	76,821,000	4.14	$981.00m				
finance-abc7-com	tti	-2.741%	12.42 usd	12.66	-0.3500	609,172	12.70	12.21	12.77	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-2.741%	12.42 usd	12.66	-0.3500	609,172	12.70	12.21	12.77	16.00	8.000	76,820,730						
financial-content	tti	-2.741%	12.42 usd	12.66	-0.3500	609,172	12.70	12.21	12.77	16.00	8.000	76,820,730						
finapps-forbes-com	tti	-2.7%	$12.42	12.66	-0.35	609,172	12.70	12.21	12.77	16.00	8.00	77 mil		954 mil	0.0	0.00	-0.68	
finviz	tti	-2.74%	12.42			609,172			12.77	-22.37%	55.25%	76.82m		980.99m			-0.68	
fool	tti	-2.74%	$12.42	$12.66	-0.35	609,172	$12.70	$12.21	$12.77	$16.00	$8.00		0.00	$954.11m				
foxbusiness	tti		$12.42		-0.35	616,217			$12.77									
google-finance	tti	(-2.74%)	12.42	12.66	-0.35	616,117.00	12.70	12.21		16.00	8.00	8.85m		109.97m			-0.68	
howthemarketworks	tti	-2.741%	12.42	12.66	-0.35	609,172	12.6995	12.21	12.77									
hpcwire	tti	-2.741%	12.42 usd	12.66	-0.3500	616,117	12.70	12.21	12.77	16.00	8.000	76,820,730						
insidestocks	tti	-2.74%	12.42	12.66	-0.35	609172	12.70	12.21					price earnings ratio: 24.84					
investopedia	tti	-2.74 %	$12.42	12.66	-0.35				12.77									
investorguide	tti	-2.74%	12.42	12.66	-0.35		12.6995	12.21		16.00	8.00			954.1m			-0.674	
marketintellisearch	tti	-2.74 %	$12.42	$12.66	-0.35	677.30k	$12.70	$12.21	$12.77			76.82m	0.00	0.98b	0.0 %		-0.68	
marketwatch	tti	-2.74%	$12.42	open: 12.66	-0.35	18,995	$12.70	$12.21	$12.77	$16.00	$8.00			$1.01b				
minyanville	tti	-2.741%	12.42 usd	12.66	-0.3500	609,172	12.70	12.21	12.77	16.00	8.000	76,820,730						
msn-money	tti	-2.74%	12.42	12.66	-0.35	609,172	12.70	12.21	12.77	16.00	8.00	76.82 mil	-18.54	981 mil			-0.68	
nasdaq-com	tti	2.74%	$ 12.42		0.35	609,172	$ 12.6995	$ 12.21	$ 12.77	$ 16	$ 8	76,821,000		$ 954,116,820			$ -0.68	
optimum	tti	-2.74%	12.42 ( 4:15 pm edt)	12.66	-0.35	609,172	12.70	12.21	12.77	16.00	8.00	76.82m		954.1m			-0.67	
paidcontent	tti	-2.741%	12.42 usd	12.66	-0.3500	609,172	12.70	12.21	12.77	16.00	8.000	76,820,730						
pc-quote	tti	-2.74%	12.42	12.66	-0.35	616,117	12.6995	12.21	12.77	16.00	8.00	80,594,010	-19.44776	1,000,978,000				
personal-wealth-biz	tti	-2.74%	12.42	12.66	-0.35	616,217	12.6995	12.21	12.77	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-2.74%	12.42		-0.35	609,172												
raymond-james	tti	-2.74	12.42	12.66	-0.35	609,172	12.70	12.21	12.42	16.00	8.00						-0.68	
renewable-energy-world	tti	-2.741%	12.42 usd	12.66	-0.3500	609,172	12.70	12.21	12.77	16.00	8.000	76,820,730						
screamingmedia	tti																	
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-2.74%	last trade: 12.42		change: -0.350													
smartmoney	tti	(-2.74%)	12.42	$12.66	-0.35	616,117	$12.70	$12.21	$12.77	$16.00	$8.00			981,000	0.00%	$0.00		
stocknod	tti	-2.741%	12.42 usd	12.66	-0.3500	616,117	12.70	12.21	12.77	16.00	8.000	76,820,730						
stockpickr	tti	-2.74%	$12.42 -0.35 | -2.74%	12.66	-0.35	616.12k	12.70	12.21	12.77	16.00	8.00							
stocksmart	tti	%	$13.17	12.12		35,764	13.81	13.15										
stocktwits	tti	-2.74%	12.42		-0.35													
streetinsider-com	tti	2.74%	12.42	$12.66	-0.35	609,172	$12.70	$12.21	$12.77	$16.00	$8.00						$-0.67	
thecramerreport	tti		12.77	13.03	-0.26	280578	13.05	12.68										
thestree	tti	-2.74%	$12.42	12.66	-0.35	616117	12.7	12.21	12.77	-16.0	8.0	7.682073e7		1.000974112e9				
tickerspy	tti	-2.74%	$12.42	12.66	-0.35	616,117	12.70	12.21	12.77	16.00	8.00		-19.1	980.2m	0.00%	$0.00		
tmx-quotemedia	tti	-2.74%	12.420	12.660	-0.350	616,217	12.700	12.210	12.770	16.000	8.000	76,820,730		954,113,467			-0.68	
updown	tti	-2.74%	$12.42	$12.66	-$0.35	597,122	$12.70	$12.21	$12.77	$16.00	$8.00	76.82b		$1.00b			-0.68	
wallstreetsurvivor	tti	-2.74%	12.42	12.66	-0.35	609,172	12.70	12.21		16.00	8.00			$981m			-0.58	
yahoo-finance	tti	2.74%	12.42	12.66	0.35	616,117	12.70	12.21	12.77	16.00	8.00			954.10m			-0.67	
ycharts-com	tti	-2.74%	12.42		-0.35					16.00	8.00			951.99m	0.00%		-0.68	
zacks	tti	(-2.74%)	12.42		-0.35	vol.  616,117	12.70	12.21		16.00	8.00		22.02	981.00 m	0.00	0.00	.58	
advfn	dnr	-4.44	19.8	20.54	-0.92	3382658	20.54	19.77										
barchart	dnr	-4.44%	19.80	20.54	-0.92	3,382,658	20.54	19.77	20.72	26.03	14.25		26.29	$7.94 b			+0.40	
barrons	dnr	4.44%	19.80	20.54	-0.92	3.383m	20.54	19.77				376.26 million		$8.33 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	-4.440%	19.800	20.540	-0.920	3,382,658	20.540	19.770		26.03	14.25	401.887mil	18.857	7,957.370mil			1.050	
boston-com	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,658	20.54	19.77	20.72	26.03	14.25	401,887,373						
bostonmerchant	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,658	20.54	19.77	20.72	26.03	14.25	401,887,373						
business-insider	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,658	20.54	19.77	20.72	26.03	14.25	401,887,373						
chron	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,658	20.54	19.77	20.72	26.03	14.25	401,887,373						
cio-com	dnr	-4.44%	19.80 usd	20.54	-0.9200	3,382,658	20.54	19.77	20.72	26.03	14.25	401,887,373	52.11	8b				
cnn-money	dnr	-4.44%	19.80	20.50	-0.92	3,380,238	20.54	19.77	20.72				52.1	$8.0b				
easystockalterts	dnr	-4.48%	19.80	20.54	-0.92	3382538	20.54	19.77	20.72	26.03	14.25		52.11				0.38	
eresearch-fidelity-com	dnr	-4.44%	19.8000	20.5400	-0.9200	+32.31%	20.5400	19.7700	20.7200	26.0300	14.2500	401,887,000	2.83	$8.33b				
finance-abc7-com	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,538	20.54	19.77	20.72	26.03	14.25	401,887,373						
finance-abc7chicago-com	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,538	20.54	19.77	20.72	26.03	14.25	401,887,373						
financial-content	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,538	20.54	19.77	20.72	26.03	14.25	401,887,373						
finapps-forbes-com	dnr	-4.4%	$19.80	20.54	-0.92	3,382,538	20.54	19.77	20.72	26.03	14.25	402 mil	49.5	8 bil	0.0	0.00	0.40	
finviz	dnr	-4.44%	19.80			3,382,538			20.72	-23.93%	38.95%	401.89m	51.80	8.33b			0.40	
fool	dnr	-4.44%	$19.80	$20.54	-0.92	3,382,538	$20.54	$19.77	$20.72	$26.03	$14.25		54.70	$7.96b				
foxbusiness	dnr		$19.80		-0.92	3,391,664			$20.72									
google-finance	dnr	(-4.44%)	19.80	20.54	-0.92	3.38m	20.54	19.77		26.03	14.25	401.89m	49.48	7.96b			0.40	
howthemarketworks	dnr	-4.44%	19.8	20.54	-0.92	3,382,538	20.54	19.77	20.72									
hpcwire	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,658	20.54	19.77	20.72	26.03	14.25	401,887,373						
insidestocks	dnr	-4.44%	19.80	20.54	-0.92	3382538	20.54	19.77					price earnings ratio: 25.06					
investopedia	dnr	-4.44 %	$19.80	20.54	-0.92				20.72									
investorguide	dnr	-4.44%	19.80	20.54	-0.92		20.54	19.77		26.03	14.25		52.19	7.868b			0.397	
marketintellisearch	dnr	-4.44 %	$19.80	$20.54	-0.92	3329.30k	$20.54	$19.77	$20.72			401.89m	51.80	8.33b	0.0 %		0.40	
marketwatch	dnr	-4.44%	$19.80	open: 20.54	-0.92	27,813	$20.54	$19.77	$20.72	$26.03	$14.25		48.34	$8.33b			0.41	
minyanville	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,538	20.54	19.77	20.72	26.03	14.25	401,887,373						
msn-money	dnr	-4.44%	19.80	20.54	-0.92	3.38 mil	20.54	19.77	20.72	26.03	14.25	401.89 mil	55.00	8.33 bil			0.40	
nasdaq-com	dnr	4.44%	$ 19.80		0.92	3,380,338	$ 20.54	$ 19.77	$ 20.72	$ 26.03	$ 14.25	401,887,000	49.5	$ 7,957,362,600			$ 0.40	
optimum	dnr	-4.44%	19.80 ( 4:00 pm edt)	20.54	-0.92	3,380,338	20.54	19.77	20.72	26.03	14.25	401.89m	52.1	8.0b			0.38	
paidcontent	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,538	20.54	19.77	20.72	26.03	14.25	401,887,373						
pc-quote	dnr	-4.44%	19.8	20.54	-0.92	3,389,735	20.54	19.77	20.72	26.03	14.25	421,575,404	57.69444	8,347,193,000				
personal-wealth-biz	dnr	-4.44%	19.80	20.54	-0.92	3,391,664	20.54	19.77	20.72	26.03	14.25		52.19			0.00	0.397	
predictwallstreet	dnr	-4.44%	19.80		-0.92	3,382,538												
raymond-james	dnr	-4.44	19.80	20.54	-0.92	3,382,538	20.54	19.77	19.80	26.03	14.25		49.50				0.40	
renewable-energy-world	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,538	20.54	19.77	20.72	26.03	14.25	401,887,373						
screamingmedia	dnr																	
scroli	dnr	-4.44%	dnr 19.80	20.54	-0.92	2,833,934	20.54	19.77	20.72	26.03	14.25		49.48				0.40	
simple-stock-quotes	dnr	-4.44%	last trade: 19.80		change: -0.920								p/e ratio: 52.19					
smartmoney	dnr	(-4.44%)	19.80	$20.54	-0.92	3,382,658	$20.54	$19.77	$20.72	$26.03	$14.25			8,327,100	0.00%	$0.00		
stocknod	dnr	-4.440%	19.80 usd	20.54	-0.9200	3,382,658	20.54	19.77	20.72	26.03	14.25	401,887,373						
stockpickr	dnr	-4.44%	$19.80 -0.92 | -4.44%	20.54	-0.92	3.38m	20.54	19.77	20.72	26.03	14.25							
stocksmart	dnr	%	$21.095	18.99		445,031	22.16	21.01										
stocktwits	dnr	-4.44%	19.80		-0.92													
streetinsider-com	dnr	4.44%	19.80	$20.54	-0.92	3,382,538	$20.54	$19.77	$20.72	$26.03	$14.25		52.11				$0.38	
thecramerreport	dnr		20.72	20.80	-0.05	2696344	21.09	20.59										
thestree	dnr	-4.44%	$19.8	20.54	-0.92	3382538	20.54	19.77	20.72	-26.03	14.25	4.01887373e8		8.347200737e9				
tickerspy	dnr	-4.44%	$19.80	20.54	-0.92	3,380,338	20.54	19.77	20.72	26.03	14.25		57.6	8.3b	0.00%	$0.00		
tmx-quotemedia	dnr	-4.44%	19.800	20.540	-0.920	3,391,664	20.540	19.770	20.720	26.030	14.250	401,887,373	54.50	7,957,369,985			0.38	
updown	dnr	-4.44%	$19.80	$20.54	-$0.92	3,359,804	$20.54	$19.77	$20.72	$26.03	$14.25	401.88b	51.29	$8.34b			0.40	
wallstreetsurvivor	dnr	-4.44%	19.80	20.54	-0.92	3,382,538	20.54	19.77		26.03	14.25		54.50	$8b			0.72	
yahoo-finance	dnr	4.44%	19.80	20.54	0.92	3,382,538	20.54	19.77	20.72	26.03	14.25		49.87	7.87b			0.40	
ycharts-com	dnr	-4.44%	19.80		-0.92					26.03	14.25		55.00	7.94b	0.00%		0.36	
zacks	dnr	(-4.44%)	19.80		-0.92	vol.  3,382,658	20.54	19.77		26.03	14.25		26.23	8.33 b	0.00	0.00	.79	
advfn	nutr	-3.35	14.43	14.94	-0.5	31565	14.94	14.26										
barchart	nutr	-3.35%	14.43	14.93	-0.50	40,072	14.94	14.26	14.93	16.99	11.86		9.80	$150.36 m			+1.52	
barrons	nutr	3.35%	14.43	14.94	-0.50	31,565	14.94	14.26				10.50 million		$155.87 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	-3.349%	14.430	14.940	-0.500	31,565	14.940	14.260		16.99	11.86	10.302mil	9.493	148.654mil			1.520	
boston-com	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
bostonmerchant	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
business-insider	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
chron	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
cio-com	nutr	-3.35%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734	9.493	149m				
cnn-money	nutr	-3.35%	14.43	14.94	-0.50	31,565	14.94	14.26	14.93				9.5	$148.7m				
easystockalterts	nutr	-3.35%	14.43	14.94	-0.50	31565	14.94	14.26	14.93	16.99	11.86		9.49				1.52	
finance-abc7-com	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
financial-content	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	-3.3%	$14.43	14.94	-0.50	31,565	14.94	14.26	14.93	16.99	11.86	10 mil		149 mil	0.0	0.00		
finviz	nutr	-3.35%	14.43			31,565			14.93	-15.07%	21.67%	10.30m	9.56	148.63m			1.51	
fool	nutr	-3.35%	$14.43	$14.94	-0.50	30,159	$14.94	$14.26	$14.93	$16.99	$11.86		9.80	$148.65m				
foxbusiness	nutr		$14.43		-0.50	31,870			$14.93									
google-finance	nutr	(-3.35%)	14.43	14.94	-0.50	31,565.00	14.94	14.26		16.99	11.86	10.30m	9.53	148.65m			1.51	
howthemarketworks	nutr	-3.349%	14.43	14.94	-0.5	30,159	14.94	14.26	14.93									
hpcwire	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
insidestocks	nutr	-3.35%	14.43	14.93	-0.50	31565	14.94	14.26										
investopedia	nutr	-3.35 %	$14.43	14.94	-0.50				14.93									
investorguide	nutr	-3.35%	14.43	14.94	-0.50		14.94	14.26		16.99	11.86		9.89	148.6m			1.509	
marketintellisearch	nutr	-3.35 %	$14.43	$14.94	-0.50	37.90k	$14.94	$14.41	$14.93			10.30m	9.89	0.15b	0.0 %		1.51	
marketwatch	nutr	-3.35%	$14.43	open: 14.94	-0.50	1,406	$14.94	$14.26	$14.93	$16.99	$11.86		9.50	$155.87m			1.52	
minyanville	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
msn-money	nutr	-3.35%	14.43	14.94	-0.50	31,565	14.94	14.26	14.93	16.99	11.86	10.30 mil	9.56	153.8 mil			1.51	
nasdaq-com	nutr	3.35%	$ 14.43	$ 14.94	0.50	31,565	$ 14.94	$ 14.26	$ 14.93	$ 16.99	$ 11.86	10,302,000	9.49	$ 148,657,860			$ 1.52	
optimum	nutr	-3.35%	14.43 ( 4:30 pm edt)	14.94	-0.50	31,565	14.94	14.26	14.93	16.99	11.86	10.30m	9.5	148.7m			1.52	
paidcontent	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
pc-quote	nutr	-3.35%	14.43	14.94	-0.50	31,565	14.94	14.26	14.93	16.99	11.86	10,637,547	9.86755	153,500,000				
personal-wealth-biz	nutr	-3.35%	14.43	14.94	-0.50	31,870	14.94	14.26	14.93	16.99	11.86		9.89			0.00	1.509	
predictwallstreet	nutr	-3.35%	14.43		-0.50	31,565												
raymond-james	nutr	-3.35	14.43	14.94	-0.50	31,565	14.94	14.26	14.43	16.99	11.86		9.43				1.53	
renewable-energy-world	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
screamingmedia	nutr																	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	-3.35%	last trade: 14.43		change: -0.500								p/e ratio: 9.89					
smartmoney	nutr	(-3.35%)	14.43	$14.94	-0.50	31,565	$14.94	$14.26	$14.93	$16.99	$11.86			153,800	0.00%	$0.00		
stocknod	nutr	-3.349%	14.43 usd	14.94	-0.5000	31,565	14.94	14.26	14.93	16.99	11.86	10,301,734						
stockpickr	nutr	-3.35%	$14.43 -0.50 | -3.35%	14.94	-0.50	31.57k	14.94	14.26	14.93	16.99	11.86							
stocksmart	nutr	%	$14.96	14.57		1,204	15.48	14.96										
stocktwits	nutr	-3.88%	14.35		-0.58													
streetinsider-com	nutr	3.35%	14.43	$14.94	-0.5	31,565	$14.94	$14.26	$14.93	$16.99	$11.86		9.49				$1.52	
thecramerreport	nutr		14.93	14.98	+0.03	20293	15.04	14.92										
thestree	nutr	-3.35%	$14.43	14.94	-0.5	31565	14.94	14.26	14.93	-16.99	11.86	1.0301734e7		1.53495837e8				
tickerspy	nutr	-3.35%	$14.43	14.94	-0.50	30,159	14.94	14.26	14.93	16.99	11.86		9.9	153.8m	0.00%	$0.00		
tmx-quotemedia	nutr	-3.35%	14.430	14.940	-0.500	31,870	14.940	14.260	14.930	16.990	11.860	10,301,734	9.80	148,654,022			1.52	
updown	nutr	-3.35%	$14.43	$14.94	-$0.50	30,159	$14.94	$14.26	$14.93	$16.99	$11.86	10.30b	9.77	$153m			1.53	
wallstreetsurvivor	nutr	-3.35%	14.43	14.94	-0.50	30,159	14.94	14.26		16.99	11.86		9.80	$154m			1.56	
yahoo-finance	nutr	3.35%	14.43	14.94	0.50	31,565	14.94	14.26	14.93	16.99	11.86		9.56	148.64m			1.51	
ycharts-com	nutr	-3.88%	14.35		-0.58					16.99	11.86		9.44	149.53m	0.00%		1.52	
zacks	nutr	(-3.35%)	14.43		-0.50	vol.  31,565	14.94	14.26		16.99	11.86		9.82	153.81 m	0.00	0.00	1.52	
advfn	hme	-1.88	65.22	66.24	-1.25	483705	66.31	65.1										
barchart	hme	-1.88%	65.22	66.30	-1.25	483,705	66.31	65.10	66.47	67.27	46.12		20.25	$2.48 b	3.76%	$2.48	+0.66	
barrons	hme	1.88%	65.22	66.24	-1.25	476,821	66.31	65.10				37.17 million		$2.61 billion	3.80%	$0.62		
bloomberg	hme	-1.881%	65.220	66.240	-1.250	483,705	66.310	65.100		67.27	47.60	39.068mil	98.818	2,548.041mil	3.678	0.620 regular cash	0.660	
boston-com	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
bostonmerchant	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
business-insider	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
chron	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
cio-com	hme	-1.88%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399	97.34	3b	3.7	2.48		
cnn-money	hme	-1.88%	65.22	66.24	-1.25	484,905	66.31	65.10	66.47				97.3	$2.5b	3.80%			
easystockalterts	hme	-1.89%	65.22	66.24	-1.25	483705	66.31	65.10	66.47	67.27	47.60		97.34				0.67	
eresearch-fidelity-com	hme	-1.88%	65.2200	66.2400	-1.2500	+32.46%	66.3100	65.1000	66.4700	67.2700	47.6000	39,068,000	6.34	$2.60b	$0.620000	05/27/11		
finance-abc7-com	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
finance-abc7chicago-com	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
financial-content	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
finapps-forbes-com	hme	-1.9%	$65.22	66.24	-1.25	483,705	66.31	65.10	66.47	67.27	47.60	39 mil	98.8	3 bil	3.8	2.48	0.66	
finviz	hme	-1.88%	65.22			481,505			66.47	-3.05%	41.44%	39.07m	98.82	2.55b		2.48	0.66	
fool	hme	-1.88%	$65.22	$66.24	-1.25	476,821	$66.31	$65.10	$66.47	$67.27	$47.60		100.00	$2.55b	5.90%	2.48		
foxbusiness	hme		$65.22		-1.25	485,001			$66.47									
google-finance	hme	(-1.88%)	65.22	66.24	-1.25	483,705.00	66.31	65.10		67.27	47.60	39.07m	99.44	2.55b	3.80	0.62	0.66	
howthemarketworks	hme	-1.881%	65.22	66.24	-1.25	476,821	66.31	65.1	66.47									
hpcwire	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
insidestocks	hme	-1.88%	65.22	66.30	-1.25	476821	66.31	65.10					price earnings ratio: 20.01					
investopedia	hme	-1.88 %	$65.22	66.24	-1.25				66.47									
investorguide	hme	-1.88%	65.22	66.24	-1.25		66.31	65.10		67.27	47.60		101.02	2.548b			0.658	
marketintellisearch	hme	-1.88 %	$65.22	$66.24	-1.25	518.90k	$66.31	$65.10	$66.47			39.07m	100.71	2.60b	3.73 %		0.66	
marketwatch	hme	-1.88%	$65.22	open: 66.24	-1.25	13,288	$66.31	$65.10	$66.47	$67.27	$47.60		105.01	$2.61b	3.80%	0.62	0.62	
minyanville	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
msn-money	hme	-1.88%	65.22	66.24	-1.25	483,705	66.31	65.10	66.47	67.27	47.60	39.07 mil	98.82	2.6 bil	3.73%	2.48	0.65	
nasdaq-com	hme	1.88%	$ 65.22		1.25	483,705	$ 66.31	$ 65.10	$ 66.47	$ 67.27	$ 47.60	39,068,000	98.82	$ 2,548,014,960	3.73 %	$2.480000	$ 0.66	
optimum	hme	-1.88%	65.22 ( 4:15 pm edt)	66.24	-1.25	483,705	66.31	65.10	66.47	67.27	47.60	39.07m	97.3	2.5b	3.80	2.48	0.67	
paidcontent	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
pc-quote	hme	-1.88%	65.22	66.24	-1.25	483,705	66.31	65.1	66.47	67.27	47.60	39,553,205	100.04545	2,579,660,000		0.62		
personal-wealth-biz	hme	-1.88%	65.22	66.24	-1.25	485,001	66.31	65.10	66.47	67.27	47.60		101.02		3.61	2.40	0.658	
predictwallstreet	hme	-1.88%	65.22		-1.25	483,705												
raymond-james	hme	-1.88	65.22	66.24	-1.25	483,705	66.31	65.10	65.22	67.27	47.60		98.82				0.66	
renewable-energy-world	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
screamingmedia	hme																	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	-1.88%	last trade: 65.22		change: -1.250								p/e ratio: 101.02					
smartmoney	hme	(-1.88%)	65.22	$66.24	-1.25	483,705	$66.31	$65.10	$66.47	$67.27	$47.60			2,596,900	3.73%	$0.62		
stocknod	hme	-1.881%	65.22 usd	66.24	-1.250	483,705	66.31	65.10	66.47	67.27	47.60	39,068,399						
stockpickr	hme	-1.88%	$65.22 -1.25 | -1.88%	66.24	-1.25	481.51k	66.31	65.10	66.47	67.27	47.60							
stocksmart	hme	%	$60.34	55.94		46,550	61.9	60.25										
stocktwits	hme	-1.87%	65.23		-1.24													
streetinsider-com	hme	1.88%	65.22	$66.24	-1.25	483,705	$66.31	$65.10	$66.47	$67.27	$47.60		97.34				$0.67	
thecramerreport	hme		66.47	66.18	+0.44	223591	66.62	65.65										
thestree	hme	-1.88%	$65.22	66.24	-1.25	481505	66.31	65.1	66.47	-67.27	47.6	3.9068399e7		2.579686386e9				
tickerspy	hme	-1.88%	$65.22	66.24	-1.25	483,705	66.31	65.10	66.47	67.27	47.60		100.7	2.5b	3.73%	$0.62		
tmx-quotemedia	hme	-1.88%	65.220	66.240	-1.250	485,001	66.310	65.100	66.470	67.270	47.600	39,068,399	100.70	2,548,040,983	3.803	0.620 usd	0.66	
updown	hme	-1.88%	$65.22	$66.24	-$1.25	471,488	$66.31	$65.10	$66.47	$67.27	$47.60	39.06b	100.22	$2.58b			0.66	
wallstreetsurvivor	hme	-1.88%	65.22	66.24	-1.25	476,821	66.31	65.10		67.27	47.60		100.70	$3b	3.70%	2.32 -	0.54	
yahoo-finance	hme	1.88%	65.22	66.24	1.25	483,705	66.31	65.10	66.47	67.27	47.60		99.12	2.55b	3.70%	2.48	0.66	
ycharts-com	hme	-1.87%	65.23		-1.24					67.27	47.60		98.83	2.48b	3.87%		0.66	
zacks	hme	(-1.88%)	65.22		-1.25	vol.  483,705	66.31	65.10		67.27	47.60		20.39	2.60 b	3.73	2.48	3.26	
advfn	wwon	-5.92	5.4	5.72	-0.34	9034	5.85	5.4										
barchart	wwon	-5.92%	5.40	5.72	-0.34	17,720	5.85	5.40	5.74	11.60	4.27		0.00	$115.07 m			-1.62	
barrons	wwon	5.92%	5.40	5.72	-0.34	9,034	5.85	5.40				20.83 million		$133.08 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	-5.923%	5.400	5.720	-0.340	9,034	5.850	5.400		11.60	4.27	22.591mil		121.990mil			-1.310	
boston-com	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
bostonmerchant	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
business-insider	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
chron	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
cio-com	wwon	-5.92%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472		122m				
cnn-money	wwon	-4.70%today&rsquo;s change	5.47data as of 3:59pm et	5.85	-0.27	4,500	5.85	5.41	5.74				nm	$123.6m				
easystockalterts	wwon	-5.94%	5.40	5.72	-0.34	9034	5.85	5.40	5.74	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	-5.92%	5.4000	5.7200	-0.3400	-18.00%	5.8500	5.4000	5.7400	11.6000	4.2700	22,594,000	20.10	$129.69m				
finance-abc7-com	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
financial-content	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	-5.9%	$5.40	5.72	-0.34	9,034	5.85	5.40	5.74	11.60	4.27	23 mil		122 mil	0.0	0.00		
finviz	wwon	-5.92%	5.40			9,034			5.74	-53.45%	26.46%	22.59m		129.67m			-1.62	
fool	wwon	-4.53%	$5.48	$5.72	-0.26	3,500	$5.85	$5.45	$5.74	$11.60	$4.27		0.00	$123.80m				
foxbusiness	wwon		$5.40		-0.34	9,804			$5.74									
google-finance	wwon	(-5.92%)	5.40	5.72	-0.34	9,034.00	5.85	5.40		11.60	4.27	22.59m		121.99m			-1.62	
howthemarketworks	wwon	-5.923%	5.4	5.72	-0.34	9,034	5.85	5.4	5.74									
hpcwire	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
insidestocks	wwon	-5.92%	5.40	5.72	-0.34	9804	5.85	5.40										
investopedia	wwon	-5.92 %	$5.40	5.72	-0.34				5.74									
investorguide	wwon	-5.92%	5.40	5.72	-0.34		5.85	5.40		11.60	4.27			122.0m			-1.621	
marketintellisearch	wwon	-5.75 %	$5.41	$5.72	-0.33	2.50k	$5.85	$5.41	$5.74			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	-5.92%	$5.40	open: 5.72	-0.34	925	$5.85	$5.40	$5.74	$11.60	$4.27			$133.08m				
minyanville	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
msn-money	wwon	-5.92%	5.40	5.72	-0.34	9,034	5.85	5.40	5.74	11.60	4.27	22.59 mil	-3.33	129.69 mil			-1.62	
nasdaq-com	wwon	5.92%	$ 5.40	$ 5.72	0.34	9,034	$ 5.85	$ 5.40	$ 5.74	$ 11.60	$ 4.27	22,591,000		$ 121,991,400			$ -1.62	
optimum	wwon	-5.92%	5.40 ( 4:00 pm edt)	5.72	-0.34	9,034	5.85	5.40	5.74	11.60	4.27	22.59m		122.0m			-1.62	
paidcontent	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
pc-quote	wwon	-5.92%	5.4	5.72	-0.34	9,804	5.85	5.4	5.74	11.60	4.27	23,514,500	-3.46914	126,978,000		4.0		
personal-wealth-biz	wwon	-5.92%	5.40	5.72	-0.34	9,804	5.85	5.40	5.74	11.60	4.27					0.00	-1.621	
predictwallstreet	wwon	-5.92%	5.40		-0.34	9,034												
raymond-james	wwon	-5.92	5.40	5.72	-0.34	9,034	5.85	5.40	5.40	11.60	4.27						-1.62	
renewable-energy-world	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
screamingmedia	wwon																	
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	-5.92%	last trade: 5.40		change: -0.340													
smartmoney	wwon	(-5.92%)	5.40	$5.72	-0.34	9,034	$5.85	$5.40	$5.74	$11.60	$4.27			129,700	0.00%	$0.00		
stocknod	wwon	-5.923%	5.400 usd	5.720	-0.3400	9,034	5.850	5.400	5.740	11.60	4.270	22,594,472						
stockpickr	wwon	-5.92%	$5.40 -0.34 | -5.92%	5.72	-0.34	9.03k	5.85	5.40	5.74	11.60	4.27							
stocksmart	wwon	%	$5.62	9.34		149	5.73	5.62										
stocktwits	wwon	-5.40%	5.43		-0.31													
streetinsider-com	wwon	5.92%	5.40	$5.72	-0.34	9,034	$5.85	$5.40	$5.74	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.74	5.65	+0.12	3997	5.85	5.59										
thestree	wwon	-5.92%	$5.4	5.72	-0.34	9034	5.85	5.4	5.74	-11.6	4.27	2.2590781e7		1.26980933e8				
tickerspy	wwon	-5.92%	$5.40	5.72	-0.34	9,034	5.85	5.40	5.74	11.60	4.27		-3.5	129.4m	0.00%	$4.00		
tmx-quotemedia	wwon	-5.92%	5.400	5.720	-0.340	9,804	5.850	5.400	5.740	11.600	4.270	22,590,781		121,990,217			-1.62	
updown	wwon	-5.92%	$5.40	$5.72	-$0.34	9,034	$5.85	$5.40	$5.74	$11.60	$4.27	22.59b		$127m			-1.62	
wallstreetsurvivor	wwon	-5.92%	5.40	5.72	-0.34	9,034	5.85	5.40		11.60	4.27			$130m			-1.50	
yahoo-finance	wwon	5.92%	5.40	5.72	0.34	9,034	5.85	5.40	5.74	11.60	4.27			121.99m			-1.62	
ycharts-com	wwon	-5.40%	5.43		-0.31					11.60	4.27			115.71m	0.00%		-1.62	
zacks	wwon	(-5.92%)	5.40		-0.34	vol.  9,034	5.85	5.40		11.60	4.27			129.69 m	0.00	0.00	-1.35	
advfn	dest	-9.48	17.0	17.3	-1.78	304741	17.68	16.31										
barchart	dest	-9.48%	17.00	17.30	-1.78	424,383	17.68	16.31	18.78	25.04	12.67		10.19	$220.66 m	3.68%	$0.70	+1.86	
barrons	dest	9.48%	17.00	17.30	-1.78	303,040	17.68	16.31				12.69 million		$255.71 million	4.12%	$0.18		
bloomberg	dest	-9.478%	17.000	17.300	-1.780	304,741	17.680	16.310		25.28	12.90	13.215mil	8.740	224.656mil	2.059	0.175 regular cash	1.945	
boston-com	dest	-9.478%	17.00 usd	17.30	-1.780	304,641	17.68	16.31	18.78	46.48	15.66	13,215,045						
bostonmerchant	dest	-9.478%	17.00 usd	17.30	-1.780	304,641	17.68	16.31	18.78	46.48	15.66	13,215,045						
business-insider	dest	-9.478%	17.00 usd	17.30	-1.780	304,641	17.68	16.31	18.78	46.48	15.66	13,215,045						
chron	dest	-9.478%	17.00 usd	17.30	-1.780	304,641	17.68	16.31	18.78	46.48	15.66	13,215,045						
cio-com	dest	-9.48%	17.00 usd	17.30	-1.780	304,641	17.68	16.31	18.78	46.48	15.66	13,215,045	9.239	225m	3.6	0.7		
cnn-money	dest	-9.42%today&rsquo;s change	17.01data as of 3:59pm et	17.30	-1.77	294,698	17.68	16.31	18.78				9.2	$224.8m	4.12%			
easystockalterts	dest	-10.29%	17.00	17.30	-1.78	303040	17.68	16.31	18.78	46.48	15.66		9.24				1.84	
eresearch-fidelity-com	dest	-9.48%	17.0000	17.3000	-1.7800	+30.06%	17.6800	16.3100	18.7800	25.2800	12.9000	13,215,000	4.88	$248.18m	$0.175000	06/28/11		
finance-abc7-com	dest	-9.478%	17.00 usd	17.30	-1.780	303,040	17.68	16.31	18.78	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-9.478%	17.00 usd	17.30	-1.780	303,040	17.68	16.31	18.78	46.48	15.66	13,215,045						
financial-content	dest	-9.478%	17.00 usd	17.30	-1.780	303,040	17.68	16.31	18.78	46.48	15.66	13,215,045						
finapps-forbes-com	dest	-9.5%	$17.00	17.30	-1.78	303,140	17.68	16.31	18.78	25.28	12.90	13 mil	9.0	225 mil	4.1	0.70	1.89	
finviz	dest	-9.48%	17.00			303,140			18.78	-32.10%	34.17%	13.22m	10.21	248.27m		0.70	1.84	
fool	dest	-9.48%	$17.00	$17.30	-1.78	303,040	$17.68	$16.31	$18.78	$25.28	$12.90		10.30	$224.66m		0.70		
foxbusiness	dest		$17.00		-1.78	304,741			$18.78									
google-finance	dest	(-9.48%)	17.00	17.30	-1.78	304,741.00	17.68	16.31		25.28	12.90	13.22m	9.25	224.66m	4.12	0.17	1.84	
howthemarketworks	dest	-9.478%	17	17.3	-1.78	303,040	17.68	16.31	18.78									
hpcwire	dest	-9.478%	17.00 usd	17.30	-1.780	304,641	17.68	16.31	18.78	46.48	15.66	13,215,045						
insidestocks	dest	-9.48%	17.00	17.30	-1.78	304741	17.68	16.31										
investopedia	dest	-9.48 %	$17.00	17.30	-1.78				18.78									
investorguide	dest	-9.48%	17.00	17.20	-1.78		17.68	16.49		25.28	12.90		10.23	224.7m			1.835	
marketintellisearch	dest	-9.48 %	$17.00	$17.20	-1.78	309.30k	$17.68	$16.31	$18.78			13.22m	10.21	0.25b	3.73 %		1.84	
marketwatch	dest	-9.48%	$17.00	open: 17.30	-1.78	2,411	$17.68	$16.31	$18.78	$25.28	$12.90		9.36	$255.71m	4.12%	0.18	1.82	
minyanville	dest	-9.478%	17.00 usd	17.30	-1.780	303,040	17.68	16.31	18.78	46.48	15.66	13,215,045						
msn-money	dest	-9.48%	17.00	17.30	-1.78	303,140	17.68	16.31	18.78	25.28	12.90	13.22 mil	9.19	248.18 mil	3.73%	0.70	1.84	
nasdaq-com	dest	9.48%	$ 17	$ 17.30	1.78	303,140	$ 17.68	$ 16.31	$ 18.78	$ 25.28	$ 12.90	13,215,000	9.21	$ 224,655,000	3.73 %	$0.700000	$ 1.85	
optimum	dest	-9.48%	17.00 ( 4:00 pm edt)	17.30	-1.78	303,040	17.68	16.31	18.78	46.48	15.66	13.22m	9.2	224.7m	4.12	0.70	1.84	
paidcontent	dest	-9.478%	17.00 usd	17.30	-1.780	303,040	17.68	16.31	18.78	46.48	15.66	13,215,045						
pc-quote	dest	-9.48%	17.0	17.3	-1.78	304,741	17.68	16.31	18.78	25.28	12.90	14,769,706	10.27027	251,085,000		0.175		
personal-wealth-biz	dest	-9.48%	17.00	17.20	-1.78	304,741	17.68	16.31	18.78	25.28	12.90		10.23		1.86	0.35	1.835	
predictwallstreet	dest	-9.48%	17.00		-1.78	303,140												
raymond-james	dest	-9.48	17.00	17.30	-1.78	303,140	17.68	16.31	17.00	25.28	12.90		8.95				1.90	
renewable-energy-world	dest	-9.478%	17.00 usd	17.30	-1.780	303,040	17.68	16.31	18.78	46.48	15.66	13,215,045						
screamingmedia	dest																	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	-9.48%	last trade: 17.00		change: -1.780								p/e ratio: 10.23					
smartmoney	dest	(-9.48%)	17.00	$17.30	-1.78	304,031	$17.68	$16.31	$18.78	$25.28	$12.90			248,200	3.73%	$0.18		
stocknod	dest	-9.478%	17.00 usd	17.30	-1.780	303,931	17.68	16.31	18.78	46.48	15.66	13,215,045						
stockpickr	dest	-9.48%	$17.00 -1.78 | -9.48%	17.30	-1.78	304.03k	17.68	16.31	18.78	25.28	12.90							
stocksmart	dest	%	$19.52	37.91		3,728	20.82	19.52										
stocktwits	dest	-9.43%	17.01		-1.77													
streetinsider-com	dest	9.48%	17.00	$17.30	-1.78	303,040	$17.68	$16.31	$18.78	$46.48	$15.66		9.24				$1.84	
thecramerreport	dest		18.78	18.63	-0.22	114356	19.07	18.63										
thestree	dest	-9.48%	$17.0	17.3	-1.78	304031	17.68	16.31	18.78	-25.28	12.9	1.3215045e7		2.51085855e8				
tickerspy	dest	-9.48%	$17.00	17.30	-1.78	303,140	17.68	16.31	18.78	25.28	12.90		10.2	246.3m	3.73%	$0.17		
tmx-quotemedia	dest	-9.48%	17.000	17.300	-1.780	304,741	17.680	16.310	18.780	25.280	12.900	13,215,045	10.20	224,655,765	7.455	0.175 usd	1.84	
updown	dest	-9.48%	$17.00	$17.30	-$1.78	303,040	$17.68	$16.31	$18.78	$25.28	$12.90	13.21b	10.02	$251m			1.90	
wallstreetsurvivor	dest	-9.48%	17.00	17.30	-1.78	303,040	17.68	16.31		25.28	12.90		10.20	$248m	3.70%		1.33	
yahoo-finance	dest	9.48%	17.00	17.20	1.78	303,140	17.68	16.31	18.78	25.28	12.90		9.26	224.66m	3.60%	0.70	1.84	
ycharts-com	dest	-9.42%	17.01		-1.77					25.28	12.90		9.22	220.79m	4.09%		1.84	
zacks	dest	(-9.48%)	17.00		-1.78	vol.  304,741	17.68	16.31		25.28	12.90		10.07	248.18 m	3.73	0.70	1.87	
advfn	wynn	-3.02	159.17	164.23	-4.96	1918426	164.61	158.1										
barchart	wynn	-3.02%	159.17	164.23	-4.96	2,614,721	164.61	158.10	164.13	172.06	73.55		45.10	$19.84 b	0.46%	$0.75	+2.45	
barrons	wynn	3.02%	159.17	164.23	-4.96	1.902m	164.61	158.10				123.94 million		$20.62 billion	1.26%	$0.5		
bloomberg	wynn	-3.022%	159.170	164.230	-4.960	1,918,426	164.610	158.100		172.58	74.02	124.758mil	35.137	19,857.690mil	5.811	0.500 regular cash	4.530	
boston-com	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
bostonmerchant	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
business-insider	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
chron	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
cio-com	wynn	-3.02%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759	52.88	20b	1.2	2		
cnn-money	wynn	-3.02%	159.17	164.35	-4.96	1,901,926	164.61	158.10	164.13				52.9	$19.9b	1.26%			
easystockalterts	wynn	-3.02%	159.17	164.23	-4.96	1917426	164.61	158.10	164.13	172.58	79.89		52.88				3.01	
eresearch-fidelity-com	wynn	-3.02%	159.1700	164.2300	-4.9600	+85.16%	164.6100	158.1000	164.1300	172.5800	79.8900	124,758,000	1.65	$20.48b	$0.500000	08/11/11		
finance-abc7-com	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
finance-abc7chicago-com	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
financial-content	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
finapps-forbes-com	wynn	-3.0%	$159.17	164.23	-4.96	1,918,426	164.61	158.10	164.13	172.58	79.89	125 mil	53.1	20 bil	6.3	10.00	3.00	
finviz	wynn	-3.02%	159.17			1,912,426			164.13	-7.49%	100.52%	124.76m	54.71	20.48b		2.00	3.00	
fool	wynn	-3.02%	$159.17	$164.23	-4.96	1,912,426	$164.61	$158.10	$164.13	$172.58	$79.89		54.70	$19.86b	6.60%	1.25		
foxbusiness	wynn		$159.17		-4.96	1,925,132			$164.13									
google-finance	wynn	(-3.02%)	159.17	164.23	-4.96	1.92m	164.61	158.10		172.58	79.89	124.76m	53.08	19.86b	1.26	0.50	3.00	
howthemarketworks	wynn	-3.022%	159.17	164.23	-4.96	1,917,426	164.61	158.1	164.13									
hpcwire	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
insidestocks	wynn	-3.02%	159.17	164.23	-4.96	2570618	164.61	158.10					price earnings ratio: 37.19					
investopedia	wynn	-3.02 %	$159.17	164.23	-4.96				164.13									
investorguide	wynn	-3.02%	159.17	164.23	-4.96		164.61	158.10		172.58	79.89		66.56	19.698b			2.466	
marketintellisearch	wynn	-3.02 %	$159.17	$164.23	-4.96	1881.40k	$164.61	$158.10	$164.13			124.76m	54.71	20.48b	1.22 %		3.00	
marketwatch	wynn	-3.02%	$159.00	open: 164.23	-4.96	19,176	$164.61	$158.10	$164.13	$172.58	$79.89		53.14	$20.62b	1.26%	0.50	3.00	
minyanville	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
msn-money	wynn	-3.02%	159.17	164.23	-4.96	1.92 mil	164.61	158.10	164.13	172.58	79.89	124.76 mil	52.88	20.48 bil	1.22%	2.00	3.00	
nasdaq-com	wynn	3.02%	$ 159.17	$ 164.23	4.96	1,918,426	$ 164.61	$ 158.10	$ 164.13	$ 172.58	$ 79.89	124,758,000	53.06	$ 19,857,730,860	1.22 %	$2.000000	$ 3	
optimum	wynn	-3.02%	159.17 ( 4:00 pm edt)	164.23	-4.96	1,901,426	164.61	158.10	164.13	172.58	79.89	124.76m	52.9	19.9b	1.26	2.00	3.01	
paidcontent	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
pc-quote	wynn	-3.02%	159.17	164.23	-4.96	1,920,658	164.61	158.1	164.13	172.58	79.89	129,029,729	54.69103	20,537,662,000		0.5		
personal-wealth-biz	wynn	-3.02%	159.17	164.23	-4.96	1,925,132	164.61	158.10	164.13	172.58	79.89		66.56		0.76	1.25	2.466	
predictwallstreet	wynn	-3.02%	159.17		-4.96	1,918,426												
raymond-james	wynn	-3.02	159.17	164.23	-4.96	1,918,426	164.61	158.10	159.17	172.58	79.89		52.19				3.05	
renewable-energy-world	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
screamingmedia	wynn																	
scroli	wynn	-3.02%	wynn 159.17	164.23	-4.96	1,787,322	164.61	158.10	164.13	172.58	79.89		53.08				3.00	
simple-stock-quotes	wynn	-3.02%	last trade: 159.17		change: -4.960								p/e ratio: 66.56					
smartmoney	wynn	(-3.02%)	159.17	$164.23	-4.96	1,918,426	$164.61	$158.10	$164.13	$172.58	$79.89			20,476,500	1.22%	$0.50		
stocknod	wynn	-3.022%	159.17 usd	164.23	-4.960	1,917,426	164.61	158.10	164.13	172.58	79.89	124,757,759						
stockpickr	wynn	-3.02%	$159.17 -4.96 | -3.02%	164.23	-4.96	1.91m	164.61	158.10	164.13	172.58	79.89							
stocksmart	wynn	%	$145.91	101.58		273,588	149.8	145.57										
stocktwits	wynn	-2.94%	159.31		-4.82													
streetinsider-com	wynn	3.02%	159.17	$164.23	-4.96	1,917,426	$164.61	$158.10	$164.13	$172.58	$79.89		52.88				$3.01	
thecramerreport	wynn		164.13	164.24	+0.01	850948	164.92	163.14										
thestree	wynn	-3.02%	$159.17	164.23	-4.96	1912426	164.61	158.1	164.13	-172.58	79.89	1.24757759e8		2.0537622287e10				
tickerspy	wynn	-3.02%	$159.17	164.23	-4.96	1,912,426	164.61	158.10	164.13	172.58	79.89		54.5	20.4b	0.76%	$0.50		
tmx-quotemedia	wynn	-3.02%	159.170	164.230	-4.960	1,925,132	164.610	158.100	164.130	172.580	79.890	124,757,759	54.50	19,857,692,500	1.219	0.500 usd	3.01	
updown	wynn	-3.02%	$159.17	$164.23	-$4.96	1,901,926	$164.61	$158.10	$164.13	$172.58	$79.89	124.75b	66.03	$20.53b			2.49	
wallstreetsurvivor	wynn	-3.02%	159.17	164.23	-4.96	1,917,426	164.61	158.10		172.58	79.89		54.50	$20b	1.20%	8.50 -	1.29	
yahoo-finance	wynn	3.02%	159.17	164.23	4.96	1,918,426	164.61	158.10	164.13	172.58	79.89		64.55	19.70b	1.20%	2.00	2.47	
ycharts-com	wynn	-2.94%	159.31		-4.82					172.58	79.89		52.93	19.88b	1.24%		3.01	
zacks	wynn	(-3.02%)	159.17		-4.96	vol.  1,918,126	164.61	158.10		172.58	79.89		44.97	20.48 b	0.76	1.25	3.65	
advfn	tw	-1.73	62.08	62.86	-1.09	275873	62.86	61.58										
barchart	tw	-1.73%	62.08	62.86	-1.09	275,873	62.86	61.58	63.17	66.84	43.10		17.69	$4.63 b	0.47%	$0.30	+2.81	
barrons	tw	1.73%	62.08	62.86	-1.09	275,069	62.86	61.58				59.37 million		$4.87 billion	0.48%	$0.08		
bloomberg	tw	-1.726%	62.080	62.860	-1.090	275,873	62.860	61.580		66.84	43.34	54.416mil	20.973	5,210.882mil	0.483	0.075 regular cash	2.960	
boston-com	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
bostonmerchant	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
business-insider	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
chron	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
cio-com	tw	-1.73%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217	21.33	3b	0.5	0.3		
cnn-money	tw	-1.73%	62.08	62.86	-1.09	270,365	62.86	61.58	63.17				21.3	$3.4b	0.48%			
easystockalterts	tw	-1.73%	62.08	62.86	-1.09	275873	62.86	61.58	63.17	66.84	43.34		21.33				2.91	
eresearch-fidelity-com	tw	-1.73%	62.0800	62.8600	-1.0900	+41.57%	62.8600	61.5800	63.1700	66.8400	43.3350	73,974,000	1.39	$4.67b	$0.075000	07/15/11		
finance-abc7-com	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
finance-abc7chicago-com	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
financial-content	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
finapps-forbes-com	tw	-1.7%	$62.08	62.86	-1.09	275,873	62.86	61.58	63.17	66.84	43.33	54 mil	22.1	3 bil	0.5	0.30	2.81	
finviz	tw	-1.73%	62.08			275,873			63.17	-7.12%	44.06%	73.97m	22.89	4.67b		0.30	2.76	
fool	tw	-1.73%	$62.08	$62.86	-1.09	275,349	$62.86	$61.58	$63.17	$66.84	$43.33		21.70	$4.59b	0.60%	0.30		
foxbusiness	tw		$62.08		-1.09	275,973			$63.17									
google-finance	tw	(-1.73%)	62.08	62.86	-1.09	275,873.00	62.86	61.58		66.84	43.33	76.66m	22.51	4.76b	0.48	0.08	2.76	
howthemarketworks	tw	-1.726%	62.08	62.86	-1.09	275,069	62.86	61.58	63.17									
hpcwire	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
insidestocks	tw	-1.73%	62.08	62.86	-1.09	275069	62.86	61.58										
investopedia	tw	-1.73 %	$62.08	62.86	-1.09				63.17									
investorguide	tw	-1.73%	62.08	62.86	-1.09		62.86	61.58		66.84	43.34		22.52	4.235b			2.805	
marketintellisearch	tw	-1.73 %	$62.08	$62.86	-1.09	260.80k	$62.86	$61.58	$63.17			73.97m	22.89	4.67b	0.47 %		2.76	
marketwatch	tw	-1.73%	$62.08	open: 62.86	-1.09	5,508	$62.86	$61.58	$63.17	$66.84	$43.34		22.02	$4.87b	0.48%	0.08	2.82	
minyanville	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
msn-money	tw	-1.73%	62.08	62.86	-1.09	275,873	62.86	61.58	63.17	66.84	43.34	73.97 mil	21.33	4.67 bil	0.47%	0.30	2.76	
nasdaq-com	tw	1.73%	$ 62.08		1.09	275,873	$ 62.86	$ 61.58	$ 63.17	$ 66.84	$ 43.335	54,416,000	22.09	$ 3,378,145,280	0.47 %	$0.300000	$ 2.81	
optimum	tw	-1.73%	62.08 ( 4:15 pm edt)	62.86	-1.09	275,873	62.86	61.58	63.17	66.84	43.34	54.42m	21.3	3.4b	0.48	0.30	2.91	
paidcontent	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
pc-quote	tw	-1.73%	62.08	62.86	-1.09	275,973	62.86	61.58	63.17	66.84	43.34	55,362,671	21.70447	3,436,915,000		0.075		
personal-wealth-biz	tw	-1.73%	62.08	62.86	-1.09	275,973	62.86	61.58	63.17	66.84	43.34		22.52		0.47	0.30	2.805	
predictwallstreet	tw	-1.73%	62.08		-1.09	275,873												
raymond-james	tw	-1.73	62.08	62.86	-1.09	275,873	62.86	61.58	62.08	66.84	43.34		22.17				2.80	
renewable-energy-world	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
screamingmedia	tw																	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-1.73%	last trade: 62.08		change: -1.090								p/e ratio: 22.52					
smartmoney	tw	(-1.73%)	62.08	$62.86	-1.09	275,873	$62.86	$61.58	$63.17	$66.84	$43.34			3,437,500	0.47%	$0.08		
stocknod	tw	-1.726%	62.08 usd	62.86	-1.090	275,873	62.86	61.58	63.17	66.84	43.34	54,416,217						
stockpickr	tw	-1.73%	$62.08 -1.09 | -1.73%	62.86	-1.09	275.87k	62.86	61.58	63.17	66.84	43.34							
stocksmart	tw	%	$62.9	53.01		12,886	63.47	62.87										
stocktwits	tw	-1.73%	62.08		-1.09													
streetinsider-com	tw	1.73%	62.08	$62.86	-1.09	275,873	$62.86	$61.58	$63.17	$66.84	$43.34		21.33				$2.91	
thecramerreport	tw		63.17	63.13	+0.01	310166	63.66	62.67										
thestree	tw	-1.73%	$62.08	62.86	-1.09	275873	62.86	61.58	63.17	-66.84	43.34							
tickerspy	tw	-1.73%	$62.08	62.86	-1.09	275,873	62.86	61.58	63.17	66.84	43.34		21.7	4.6b	0.47%	$0.07		
tmx-quotemedia	tw	-1.73%	62.080	62.860	-1.090	275,973	62.860	61.580	63.170	66.840	43.335	73,974,217	21.70	4,592,319,391	0.475	0.075 usd	2.91	
updown	tw	-1.73%	$62.08	$62.86	-$1.09	270,365	$62.86	$61.58	$63.17	$66.84	$43.34	73.97b	22.56	$4.67b			2.80	
wallstreetsurvivor	tw	-1.73%	62.08	62.86	-1.09	275,069	62.86	61.58		66.84	44.06		21.70	$3b	0.50%	0.30 -	2.03	
yahoo-finance	tw	1.73%	62.08	62.86	1.09	275,873	62.86	61.58	63.17	66.84	43.34		22.13	4.23b	0.50%	0.30	2.81	
ycharts-com	tw	-1.73%	62.08		-1.09					66.55	43.34			4.63b	0.51%			
zacks	tw	(-1.73%)	62.08		-1.09	vol.  275,873	62.86	61.58		66.84	43.34		17.69	4.67 b	0.47	0.30	3.57	
advfn	rigl	-4.88	8.77	9.17	-0.45	388211	9.24	8.67										
barchart	rigl	-4.88%	8.77	9.17	-0.45	637,503	9.24	8.67	9.22	10.21	6.42		12.48	$458.41 m			+0.75	
barrons	rigl	4.88%	8.77	9.17	-0.45	387,811	9.24	8.67				52.57 million		$677.56 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	-4.881%	8.770	9.170	-0.450	388,211	9.240	8.670		10.21	6.42	68.579mil	11.851	601.439mil			0.740	
boston-com	rigl	-4.881%	8.770 usd	9.170	-0.4500	388,211	9.240	8.670	9.220	10.21	6.420	52,293,722						
bostonmerchant	rigl	-4.881%	8.770 usd	9.170	-0.4500	388,211	9.240	8.670	9.220	10.21	6.420	52,293,722						
business-insider	rigl	-4.881%	8.770 usd	9.170	-0.4500	388,211	9.240	8.670	9.220	10.21	6.420	52,293,722						
chron	rigl	-4.881%	8.770 usd	9.170	-0.4500	388,211	9.240	8.670	9.220	10.21	6.420	52,293,722						
cio-com	rigl	-4.88%	8.770 usd	9.170	-0.4500	388,211	9.240	8.670	9.220	10.21	6.420	52,293,722	11.85	459m				
cnn-money	rigl	-4.88%	8.77	9.24	-0.45	387,811	9.24	8.67	9.22				11.9	$458.6m				
easystockalterts	rigl	-4.91%	8.77	9.17	-0.45	388211	9.24	8.67	9.22	10.21	6.42		11.85				0.74	
eresearch-fidelity-com	rigl	-4.88%	8.7700	9.1700	-0.4500	+9.76%	9.2400	8.6700	9.2200	10.2100	6.4200	68,579,000	10.74	$632.30m				
finance-abc7-com	rigl	-4.881%	8.770 usd	9.170	-0.4500	387,811	9.240	8.670	9.220	10.21	6.420	52,293,722						
finance-abc7chicago-com	rigl	-4.881%	8.770 usd	9.170	-0.4500	387,811	9.240	8.670	9.220	10.21	6.420	52,293,722						
financial-content	rigl	-4.881%	8.770 usd	9.170	-0.4500	387,811	9.240	8.670	9.220	10.21	6.420	52,293,722						
finapps-forbes-com	rigl	-4.9%	$8.77	9.17	-0.45	387,811	9.24	8.67	9.22	10.21	6.42	69 mil	11.9	601 mil	0.0	0.00	0.74	
finviz	rigl	-4.88%	8.77			387,811			9.22	-14.10%	36.60%	52.15m	11.85	457.36m			0.74	
fool	rigl	-4.88%	$8.77	$9.17	-0.45	376,721	$9.24	$8.67	$9.22	$10.21	$6.42		12.60	$458.62m				
foxbusiness	rigl		$8.77		-0.45	390,486			$9.22									
google-finance	rigl	(-4.88%)	8.77	9.17	-0.45	388,211.00	9.24	8.67		10.21	6.42	68.58m	11.81	601.44m			0.74	
howthemarketworks	rigl	-4.881%	8.77	9.17	-0.45	375,921	9.24	8.67	9.22									
hpcwire	rigl	-4.881%	8.770 usd	9.170	-0.4500	388,211	9.240	8.670	9.220	10.21	6.420	52,293,722						
insidestocks	rigl	-4.88%	8.77	9.17	-0.45	388211	9.24	8.67					price earnings ratio: 11.85					
investopedia	rigl	-4.88 %	$8.77	9.17	-0.45				9.22									
investorguide	rigl	-4.88%	8.77	9.17	-0.45		9.24	8.67		10.21	6.42		12.33	458.6m			0.748	
marketintellisearch	rigl	-4.88 %	$8.77	$9.17	-0.45	423.00k	$9.24	$8.67	$9.22			52.15m	12.46	0.48b	0.0 %		0.74	
marketwatch	rigl	-4.88%	$8.77	open: 9.17	-0.45	12,731	$9.24	$8.67	$9.22	$10.21	$6.42		11.62	$677.56m			0.75	
minyanville	rigl	-4.881%	8.770 usd	9.170	-0.4500	387,911	9.240	8.670	9.220	10.21	6.420	52,293,722						
msn-money	rigl	-4.88%	8.77	9.17	-0.45	387,911	9.24	8.67	9.22	10.21	6.42	68.58 mil	11.54	632.3 mil			0.74	
nasdaq-com	rigl	4.88%	$ 8.77	$ 9.17	0.45	388,211	$ 9.24	$ 8.67	$ 9.22	$ 10.21	$ 6.42	68,594,000	11.69	$ 601,569,380			$ 0.75	
optimum	rigl	-4.88%	8.77 ( 4:30 pm edt)	9.17	-0.45	387,811	9.24	8.67	9.22	10.21	6.42	52.29m	11.9	458.6m			0.74	
paidcontent	rigl	-4.881%	8.770 usd	9.170	-0.4500	387,911	9.240	8.670	9.220	10.21	6.420	52,293,722						
pc-quote	rigl	-4.88%	8.77	9.17	-0.45	388,211	9.24	8.67	9.22	10.21	6.42	73,192,634	12.31579	641,899,000				
personal-wealth-biz	rigl	-4.88%	8.77	9.17	-0.45	390,486	9.24	8.67	9.22	10.21	6.42		12.33			0.00	0.748	
predictwallstreet	rigl	-4.88%	8.77		-0.45	387,911												
raymond-james	rigl	-4.88	8.77	9.17	-0.45	387,911	9.24	8.67	8.77	10.21	6.42		11.54				0.76	
renewable-energy-world	rigl	-4.881%	8.770 usd	9.170	-0.4500	387,911	9.240	8.670	9.220	10.21	6.420	52,293,722						
screamingmedia	rigl																	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	-4.88%	last trade: 8.77		change: -0.450								p/e ratio: 12.33					
smartmoney	rigl	(-4.88%)	8.77	$9.17	-0.45	388,211	$9.24	$8.67	$9.22	$10.21	$6.42			482,100	0.00%	$0.00		
stocknod	rigl	-4.881%	8.770 usd	9.170	-0.4500	388,211	9.240	8.670	9.220	10.21	6.420	52,293,722						
stockpickr	rigl	-4.88%	$8.77 -0.45 | -4.88%	9.17	-0.45	387.81k	9.24	8.67	9.22	10.21	6.42							
stocksmart	rigl	%	$8.02	7.59		64,644	8.39	8.01										
stocktwits	rigl	-4.88%	8.77		-0.45													
streetinsider-com	rigl	4.88%	8.77	$9.17	-0.45	387,811	$9.24	$8.67	$9.22	$10.21	$6.42		11.85				$0.74	
thecramerreport	rigl		9.22	9.40	-0.14	217057	9.46	9.095										
thestree	rigl	-4.88%	$8.77	9.17	-0.45	387811	9.24	8.67	9.22	-10.21	6.42	5.2293722e7		4.89469238e8				
tickerspy	rigl	-4.88%	$8.77	9.17	-0.45	388,211	9.24	8.67	9.22	10.21	6.42		12.1	482.0m	0.00%	$0.00		
tmx-quotemedia	rigl	-4.88%	8.770	9.170	-0.450	390,486	9.240	8.670	9.220	10.210	6.420	52,293,722	12.50	458,615,942			0.74	
updown	rigl	-4.88%	$8.77	$9.17	-$0.45	375,714	$9.24	$8.67	$9.22	$10.21	$6.42	52.29b	12.37	$489m			0.76	
wallstreetsurvivor	rigl	-4.88%	8.77	9.17	-0.45	375,921	9.24	8.67		10.21	6.42		12.50	$482m			0.72	
yahoo-finance	rigl	4.88%	8.77	9.17	0.45	388,211	9.24	8.67	9.22	10.21	6.42		11.72	458.61m			0.75	
ycharts-com	rigl	-4.88%	8.77		-0.45					10.21	6.42		11.69	458.41m	0.00%		0.75	
zacks	rigl	(-4.88%)	8.77		-0.45	vol.  388,211	9.24	8.67		10.21	6.42		12.29	632.30 m	0.00	0.00	.75	
advfn	isrg	-1.38	393.58	395.95	-5.49	439263	404.51	392.5927										
barchart	isrg	-1.38%	393.58	395.95	-5.49	421,174	404.51	392.59	399.07	415.19	246.05		37.62	$15.44 b			+9.94	
barrons	isrg	1.38%	393.58	395.95	-5.49	439,163	404.51	392.59				40.30 million		$15.83 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	-1.376%	393.580	395.950	-5.490	439,263	404.510	392.593		415.19	246.05	39.083mil	36.921	15,382.340mil			10.660	
boston-com	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
bostonmerchant	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
business-insider	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
chron	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
cio-com	isrg	-1.38%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127	36.92	15b				
cnn-money	isrg	-1.38%today&rsquo;s change	393.58data as of 4:00pm et	395.95	-5.49	439,063	404.51	392.59	399.07				39.6	$15.4b				
easystockalterts	isrg	-1.39%	393.58	395.95	-5.49	436663	404.51	392.59	399.07	415.19	246.05		36.92				10.66	
eresearch-fidelity-com	isrg	-1.38%	393.5800	395.9500	-5.4900	+17.20%	404.5100	392.5927	399.0700	415.1900	246.0500	39,083,000	4.25	$15.60b				
finance-abc7-com	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
finance-abc7chicago-com	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
financial-content	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
finapps-forbes-com	isrg	-1.4%	$393.58	395.95	-5.49	439,263	404.51	392.59	399.07	415.19	246.05	39 mil	36.9	15 bil	0.0	0.00	10.66	
finviz	isrg	-1.31%	393.85			439,263			399.07	-5.14%	60.07%	39.08m	37.44	15.60b			10.66	
fool	isrg	-1.53%	$392.96	$395.95	-6.11	391,309	$404.51	$392.59	$399.07	$415.19	$246.05		37.60	$15.36b				
foxbusiness	isrg		$393.58		-5.49	439,263			$399.07									
google-finance	isrg	(-1.31%)	393.86	395.95	-5.21	439,263.00	404.51	392.59		415.19	246.05	39.08m	36.94	15.39b			10.66	
howthemarketworks	isrg	-1.376%	393.58	395.95	-5.49	436,663	404.51	392.5927	399.07									
hpcwire	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
insidestocks	isrg	-1.38%	393.58	395.95	-5.49	405435	404.51	392.59					price earnings ratio: 36.92					
investopedia	isrg	-1.31 %	$393.85	395.95	-5.22				399.07									
investorguide	isrg	-1.38%	393.58	395.95	-5.49		404.51	392.5927		415.19	246.05		40.15	15.463b			9.939	
marketintellisearch	isrg	-1.2 %	$394.28	$395.95	-4.79	430.10k	$404.51	$392.59	$399.07			39.08m	37.44	15.60b	0.0 %		10.66	
marketwatch	isrg	-1.31%	$393.24	open: 395.95	-5.21	755	$404.51	$392.59	$399.07	$415.19	$246.05		36.95	$15.83b			10.65	
minyanville	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
msn-money	isrg	-1.38%	393.58	395.95	-5.49	439,263	404.51	392.59	399.07	415.19	246.05	39.08 mil	36.89	15.6 bil			10.66	
nasdaq-com	isrg	1.38%	$ 393.58	$ 395.95	5.49	439,263	$ 404.51	$ 392.5927	$ 399.07	$ 415.19	$ 246.05	39,288,000	36.92	$ 15,462,971,040			$ 10.66	
optimum	isrg	-1.38%	393.58 ( 4:00 pm edt)	395.95	-5.49	436,663	404.51	392.59	399.07	415.19	246.05	39.08m	36.9	15.4b			10.66	
paidcontent	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
pc-quote	isrg	-1.38%	393.58	395.95	-5.49	439,725	404.51	392.5927	399.07	415.19	246.05	39,818,825	37.58107	15,671,893,000				
personal-wealth-biz	isrg	-1.38%	393.58	395.95	-5.49	439,560	404.51	392.5927	399.07	415.19	246.05		40.15			0.00	9.939	
predictwallstreet	isrg	-1.30%	393.90		-5.17	421,902												
raymond-james	isrg	-1.38	393.58	395.95	-5.49	439,263	404.51	392.59	393.58	415.19	246.05		35.94				10.95	
renewable-energy-world	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
screamingmedia	isrg																	
scroli	isrg	-1.31%	isrg 393.86	395.95	-5.21	372,711	404.51	392.59	399.07	415.19	246.05		36.94				10.66	
simple-stock-quotes	isrg	-1.38%	last trade: 393.58		change: -5.490								p/e ratio: 40.15					
smartmoney	isrg	(-1.38%)	393.58	$395.95	-5.49	439,263	$404.51	$392.59	$399.07	$415.19	$246.05			15,596,900	0.00%	$0.00		
stocknod	isrg	-1.376%	393.58 usd	395.95	-5.490	436,663	404.51	392.59	399.07	415.19	246.05	39,083,127						
stockpickr	isrg	-1.38%	$393.58 -5.49 | -1.38%	395.95	-5.49	439.26k	404.51	392.59	399.07	415.19	246.05							
stocksmart	isrg	%	$344.82	256.91		39,961	351.21	344.61										
stocktwits	isrg	-1.38%	393.57		-5.50													
streetinsider-com	isrg	1.38%	393.58	$395.95	-5.49	436,663	$404.51	$392.59	$399.07	$415.19	$246.05		36.92				$10.66	
thecramerreport	isrg		399.07	400.99	-1.92	273895	402.468	395.03										
thestree	isrg	-1.38%	$393.58	395.95	-5.49	439263	404.51	392.59	399.07	-415.19	246.05	3.9083127e7		1.5671943096e10				
tickerspy	isrg	-1.38%	$393.58	395.95	-5.49	439,263	404.51	392.59	399.07	415.19	246.05		37.4	15.6b	0.00%	$0.00		
tmx-quotemedia	isrg	-1.38%	393.580	395.950	-5.490	439,560	404.510	392.593	399.070	415.190	246.050	39,083,127	37.40	15,382,337,125			10.66	
updown	isrg	-1.38%	$393.58	$395.95	-$5.49	439,163	$404.51	$392.59	$399.07	$415.19	$246.05	39.08b	36.66	$15.67b				
wallstreetsurvivor	isrg	-1.38%	393.58	395.95	-5.49	436,663	404.51	392.59		415.19	246.05		37.40	$16b			9.47	
yahoo-finance	isrg	1.38%	393.58	395.95	5.49	439,263	404.51	392.59	399.07	415.19	246.05		39.60	15.46b			9.94	
ycharts-com	isrg	-1.38%	393.57		-5.50					415.19	246.05		36.92	15.46b	0.00%		10.66	
zacks	isrg	(-1.38%)	393.58		-5.49	vol.  439,163	404.51	392.59		415.19	246.05		37.44	15.68 b	0.00	0.00	10.66	
advfn	mdvn	-1.76	20.69	20.92	-0.37	450585	21.15	20.32										
barchart	mdvn	-1.76%	20.69	20.92	-0.37	461,676	21.15	20.32	21.06	25.50	9.04		0.00	$717.94 m			-0.72	
barrons	mdvn	1.76%	20.69	20.92	-0.37	450,585	21.15	20.32				34.29 million		$759.45 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	-1.757%	20.690	20.920	-0.370	450,585	21.150	20.320		25.50	9.04	34.901mil		722.097mil		9.000 regular cash	-0.720	
boston-com	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
bostonmerchant	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
business-insider	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
chron	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
cio-com	mdvn	-1.76%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502		722m				
cnn-money	mdvn	-1.76%	20.69	20.92	-0.37	445,526	21.15	20.32	21.06				nm	$722.0m				
easystockalterts	mdvn	-1.77%	20.69	20.92	-0.37	450585	21.15	20.32	21.06	25.50	9.04						-0.72	
eresearch-fidelity-com	mdvn	-1.76%	20.6900	20.9200	-0.3700	+110.81%	21.1500	20.3200	21.0600	25.5000	9.0400	34,901,000	9.12	$735.02m				
finance-abc7-com	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
finance-abc7chicago-com	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
financial-content	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
finapps-forbes-com	mdvn	-1.8%	$20.69	20.92	-0.37	450,585	21.15	20.32	21.06	25.50	9.04	35 mil		722 mil	0.0	0.00	-0.72	
finviz	mdvn	-1.76%	20.69			450,585			21.06	-18.86%	128.87%	34.90m		734.99m			-0.73	
fool	mdvn	-1.76%	$20.69	$20.92	-0.37	445,526	$21.15	$20.32	$21.06	$25.50	$9.04		0.00	$721.99m				
foxbusiness	mdvn		$20.69		-0.37	456,025			$21.06									
google-finance	mdvn	(-1.76%)	20.69	20.92	-0.37	450,585.00	21.15	20.32		25.50	9.04	34.90m		722.10m			-0.73	
howthemarketworks	mdvn	-1.757%	20.69	20.92	-0.37	445,226	21.15	20.32	21.06									
hpcwire	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
insidestocks	mdvn	-1.76%	20.69	20.92	-0.37	450585	21.15	20.32										
investopedia	mdvn	-1.76 %	$20.69	20.92	-0.37				21.06									
investorguide	mdvn	-1.76%	20.69	20.81	-0.37		21.15	20.32		25.50	9.04			722.0m			-0.726	
marketintellisearch	mdvn	-1.76 %	$20.69	$20.81	-0.37	442.80k	$21.15	$20.32	$21.06			34.90m	0.00	0.73b	0.0 %		-0.73	
marketwatch	mdvn	-1.76%	$20.69	open: 20.92	-0.37	5,382	$21.15	$20.32	$21.06	$25.50	$9.04			$759.45m				
minyanville	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
msn-money	mdvn	-1.76%	20.69	20.92	-0.37	450,585	21.15	20.32	21.06	25.50	9.04	34.90 mil	-28.74	735.01 mil			-0.73	
nasdaq-com	mdvn	1.76%	$ 20.69	$ 20.92	0.37	450,585	$ 21.15	$ 20.32	$ 21.06	$ 25.50	$ 9.04	34,901,000		$ 722,101,690			$ -0.72	
optimum	mdvn	-1.76%	20.69 ( 4:30 pm edt)	20.92	-0.37	450,585	21.15	20.32	21.06	25.50	9.04	34.90m		722.0m			-0.72	
paidcontent	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
pc-quote	mdvn	-1.76%	20.69	20.92	-0.37	452,885	21.15	20.32	21.06	25.50	9.04	35,693,823	-29.38889	738,505,000				
personal-wealth-biz	mdvn	-1.76%	20.69	20.81	-0.37	456,025	21.15	20.32	21.06	25.50	9.04					0.00	-0.726	
predictwallstreet	mdvn	-1.76%	20.69		-0.37	450,585												
raymond-james	mdvn	-1.76	20.69	20.92	-0.37	450,585	21.15	20.32	20.69	25.50	9.04						-0.72	
renewable-energy-world	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
screamingmedia	mdvn																	
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	-1.76%	last trade: 20.69		change: -0.370													
smartmoney	mdvn	(-1.76%)	20.69	$20.92	-0.37	450,585	$21.15	$20.32	$21.06	$25.50	$9.04			734,900	0.00%	$0.00		
stocknod	mdvn	-1.757%	20.69 usd	20.92	-0.3700	450,585	21.15	20.32	21.06	25.50	9.040	34,895,502						
stockpickr	mdvn	-1.76%	$20.69 -0.37 | -1.76%	20.92	-0.37	450.59k	21.15	20.32	21.06	25.50	9.04							
stocksmart	mdvn	%	$23.13	15.42		24,230	24.45	23.1										
stocktwits	mdvn	-1.71%	20.70		-0.36													
streetinsider-com	mdvn	1.76%	20.69	$20.92	-0.37	450,585	$21.15	$20.32	$21.06	$25.50	$9.04						$-0.72	
thecramerreport	mdvn		21.06	21.04	-0.10	157037	21.26	20.85										
thestree	mdvn	-1.76%	$20.69	20.92	-0.37	450585	21.15	20.32	21.06	-25.5	9.04	3.4895502e7		7.38388822e8				
tickerspy	mdvn	-1.76%	$20.69	20.92	-0.37	450,585	21.15	20.32	21.06	25.50	9.04		-29.2	732.4m	0.00%	$0.00		
tmx-quotemedia	mdvn	-1.76%	20.690	20.920	-0.370	456,025	21.150	20.320	21.060	25.500	9.040	34,895,502		721,987,936			-0.72	
updown	mdvn	-1.76%	$20.69	$20.92	-$0.37	445,326	$21.15	$20.32	$21.06	$25.50	$9.04	34.89b		$738m			-0.73	
wallstreetsurvivor	mdvn	-1.76%	20.69	20.92	-0.37	445,226	21.15	20.32		25.50	9.04			$735m			-0.99	
yahoo-finance	mdvn	1.76%	20.69	20.81	0.37	450,585	21.15	20.32	21.06	25.50	9.04			721.98m			-0.73	
ycharts-com	mdvn	-1.71%	20.70		-0.36					25.50	9.04			718.29m	0.00%		-0.72	
zacks	mdvn	(-1.76%)	20.69		-0.37	vol.  450,585	21.15	20.32		25.50	9.04			735.02 m	0.00	0.00	-.72	
advfn	pgti	-4.59	1.87	1.98	-0.09	12995	1.98	1.86										
barchart	pgti	-4.59%	1.87	1.98	-0.09	22,335	1.98	1.86	1.96	2.76	1.62		0.00	$100.36 m			-0.34	
barrons	pgti	4.59%	1.87	1.98	-0.09	12,995	1.98	1.86				50.17 million		$93.83 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	-4.592%	1.870	1.980	-0.090	12,995	1.980	1.860		2.76	1.62	53.670mil		100.363mil			-0.150	
boston-com	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
bostonmerchant	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
business-insider	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
chron	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
cio-com	pgti	-4.59%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135		100m				
cnn-money	pgti	-4.59%	1.87	1.98	-0.09	12,995	1.98	1.86	1.96				nm	$100.4m				
easystockalterts	pgti	-4.55%	1.87	1.98	-0.09	12995	1.98	1.86	1.96	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	-4.59%	1.8700	1.9800	-0.0900	-23.74%	1.9800	1.8600	1.9600	2.7600	1.6200	53,670,000	17.97	$105.19m				
finance-abc7-com	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
financial-content	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	-4.6%	$1.87	1.98	-0.09	12,995	1.98	1.86	1.96	2.76	1.62	54 mil		100 mil	0.0	0.00	-0.34	
finviz	pgti	-4.59%	1.87			12,995			1.96	-32.25%	15.43%	53.67m		105.19m			-0.34	
fool	pgti	-4.59%	$1.87	$1.98	-0.09	12,995	$1.98	$1.86	$1.96	$2.76	$1.62		0.00	$100.36m				
foxbusiness	pgti		$1.87		-0.09	12,995			$1.96									
google-finance	pgti	(-5.10%)	1.86	1.98	-0.10	12,995.00	1.98	1.86		2.76	1.62	53.67m		99.83m			-0.34	
howthemarketworks	pgti	-4.592%	1.87	1.98	-0.09	12,995	1.98	1.86	1.96									
hpcwire	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
insidestocks	pgti	-4.59%	1.87	1.98	-0.09	12995	1.98	1.86										
investopedia	pgti	-4.59 %	$1.87	1.98	-0.09				1.96									
investorguide	pgti	-4.59%	1.87	1.95	-0.09		1.98	1.86		2.76	1.62			100.3m			-0.344	
marketintellisearch	pgti	-4.59 %	$1.87	$1.95	-0.09	8.30k	$1.98	$1.86	$1.96			53.67m	0.00	0.11b	0.0 %		-0.34	
marketwatch	pgti	-5.10%	$1.93	open: 1.98	-0.10	360	$1.98	$1.86	$1.96	$2.76	$1.62			$93.83m				
minyanville	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
msn-money	pgti	-4.59%	1.87	1.98	-0.09	12,995	1.98	1.86	1.96	2.76	1.62	53.67 mil	-5.34	105.19 mil			-0.34	
nasdaq-com	pgti	4.59%	$ 1.87	$ 1.95	0.09	12,995	$ 1.98	$ 1.86	$ 1.96	$ 2.76	$ 1.62	53,670,000		$ 100,362,900			$ -0.34	
optimum	pgti	-4.59%	1.87 ( 4:30 pm edt)	1.98	-0.09	12,995	1.98	1.86	1.96	2.76	1.62	53.67m		100.4m			-0.35	
paidcontent	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
pc-quote	pgti	-4.59%	1.87	1.98	-0.09	12,995	1.98	1.86	1.96	2.76	1.62	55,966,043	-5.57143	104,657,000				
personal-wealth-biz	pgti	-4.59%	1.87	1.95	-0.09	12,995	1.98	1.86	1.96	2.76	1.62					0.00	-0.344	
predictwallstreet	pgti	-4.59%	1.87		-0.09	12,995												
raymond-james	pgti	-4.59	1.87	1.98	-0.09	12,995	1.98	1.86	1.87	2.76	1.62						-0.34	
renewable-energy-world	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
screamingmedia	pgti																	
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	-4.59%	last trade: 1.87		change: -0.090													
smartmoney	pgti	(-4.59%)	1.87	$1.98	-0.09	12,995	$1.98	$1.86	$1.96	$2.76	$1.62			105,200	0.00%	$0.00		
stocknod	pgti	-4.592%	1.870 usd	1.980	-0.0900	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135						
stockpickr	pgti	-4.59%	$1.87 -0.09 | -4.59%	1.98	-0.09	13.00k	1.98	1.86	1.96	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	-3.57%	1.89		-0.07													
streetinsider-com	pgti	4.59%	1.87	$1.98	-0.09	12,995	$1.98	$1.86	$1.96	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.96	1.95	+0.01	9340	1.99	1.93										
thestree	pgti	-4.59%	$1.87	1.98	-0.09	12995	1.98	1.86	1.96	-2.76	1.62	5.3670135e7		1.04656763e8				
tickerspy	pgti	-4.59%	$1.87	1.98	-0.09	12,635	1.98	1.86	1.96	2.76	1.62		-5.6	105.1m	0.00%	$0.00		
tmx-quotemedia	pgti	-4.59%	1.870	1.980	-0.090	12,995	1.980	1.860	1.960	2.760	1.620	53,670,135		100,363,152			-0.35	
updown	pgti	-4.59%	$1.87	$1.98	-$0.09	12,635	$1.98	$1.86	$1.96	$2.76	$1.62	53.67b		$105m			-0.34	
wallstreetsurvivor	pgti	-4.59%	1.87	1.98	-0.09	12,995	1.98	1.86		2.73	1.62			$105m			-0.29	
yahoo-finance	pgti	4.59%	1.87	1.95	0.09	12,995	1.98	1.86	1.96	2.76	1.62			100.33m			-0.34	
ycharts-com	pgti	-3.57%	1.89		-0.07					2.76	1.62			101.44m	0.00%		-0.35	
zacks	pgti	(-4.59%)	1.87		-0.09	vol.  12,995	1.98	1.86		2.76	1.62			105.19 m	0.00	0.00	-.15	
advfn	halo	-2.86	6.8	7.0	-0.2	418313	7.15	6.79										
barchart	halo	-2.86%	6.80	7.00	-0.20	473,618	7.15	6.79	7.00	8.31	5.79		0.00	$689.59 m			-0.53	
barrons	halo	2.86%	6.80	7.00	-0.20	418,313	7.15	6.79				94.36 million		$731.97 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	-2.857%	6.800	7.000	-0.200	418,313	7.150	6.790		8.31	5.79	102.805mil		699.074mil			-0.530	
boston-com	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
bostonmerchant	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
business-insider	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
chron	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
cio-com	halo	-2.86%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047		699m				
cnn-money	halo	-2.86%	6.80	7.00	-0.20	404,740	7.15	6.79	7.00				nm	$699.1m				
easystockalterts	halo	-2.86%	6.80	7.00	-0.20	418313	7.15	6.79	7.00	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	-2.86%	6.8000	7.0000	-0.2000	-4.76%	7.1500	6.7900	7.0000	8.3100	5.7900	102,805,000	9.36	$719.64m				
finance-abc7-com	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
financial-content	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
finapps-forbes-com	halo	-2.9%	$6.80	7.00	-0.20	418,313	7.15	6.79	7.00	8.31	5.79	103 mil		699 mil	0.0	0.00	-0.53	
finviz	halo	-2.86%	6.80			418,313			7.00	-18.17%	17.44%	102.81m		719.67m			-0.53	
fool	halo	-2.86%	$6.80	$7.00	-0.20	418,313	$7.15	$6.79	$7.00	$8.31	$5.79		0.00	$699.07m				
foxbusiness	halo		$6.80		-0.20	421,235			$7.00									
google-finance	halo	(-2.86%)	6.80	7.00	-0.20	418,313.00	7.15	6.79		8.31	5.79	102.81m		699.07m			-0.53	
howthemarketworks	halo	-2.857%	6.8	7	-0.2	402,121	7.15	6.79	7									
hpcwire	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
insidestocks	halo	-2.86%	6.80	7.00	-0.20	418313	7.15	6.79										
investopedia	halo	-2.86 %	$6.80	7.00	-0.20				7.00									
investorguide	halo	-2.86%	6.80	7.05	-0.20		7.15	6.79		8.31	5.79			686.3m			-0.528	
marketintellisearch	halo	-2.86 %	$6.80	$7.05	-0.20	399.90k	$7.15	$6.80	$7.00			102.81m	0.00	0.72b	0.0 %		-0.53	
marketwatch	halo	-2.86%	$6.80	open: 7.00	-0.20	24,862	$7.15	$6.79	$7.00	$8.31	$5.79			$731.97m				
minyanville	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
msn-money	halo	-2.86%	6.80	7.00	-0.20	418,313	7.15	6.79	7.00	8.31	5.79	102.81 mil	-12.83	719.64 mil			-0.53	
nasdaq-com	halo	2.86%	$ 6.80	$ 7	0.20	418,313	$ 7.15	$ 6.79	$ 7	$ 8.31	$ 5.79	102,805,000		$ 699,074,000			$ -0.53	
optimum	halo	-2.86%	6.80 ( 4:30 pm edt)	7.00	-0.20	418,313	7.15	6.79	7.00	8.31	5.79	102.81m		699.1m			-0.53	
paidcontent	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
pc-quote	halo	-2.86%	6.8	7.0	-0.20	418,513	7.15	6.79	7.0	8.31	5.79	106,131,044	-13.24528	721,691,000				
personal-wealth-biz	halo	-2.86%	6.80	7.05	-0.20	421,235	7.15	6.79	7.00	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	-2.86%	6.80		-0.20	418,313												
raymond-james	halo	-2.86	6.80	7.00	-0.20	418,313	7.15	6.79	6.80	8.31	5.79						-0.53	
renewable-energy-world	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
screamingmedia	halo																	
scroli	halo	%	halo			0												
simple-stock-quotes	halo	-2.86%	last trade: 6.80		change: -0.200													
smartmoney	halo	(-2.86%)	6.80	$7.00	-0.20	418,313	$7.15	$6.79	$7.00	$8.31	$5.79			719,600	0.00%	$0.00		
stocknod	halo	-2.857%	6.800 usd	7.000	-0.2000	418,313	7.150	6.790	7.000	8.310	5.790	102,805,047						
stockpickr	halo	-2.86%	$6.80 -0.20 | -2.86%	7.00	-0.20	418.31k	7.15	6.79	7.00	8.31	5.79							
stocksmart	halo	%	$6.395	7.88		28,046	6.74	6.39										
stocktwits	halo	-2.86%	6.80		-0.20													
streetinsider-com	halo	2.86%	6.80	$7.00	-0.2	418,313	$7.15	$6.79	$7.00	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.00	7.03	-0.02	152761	7.07	6.96										
thestree	halo	-2.86%	$6.8	7.0	-0.2	418313	7.15	6.79	7.0	-8.31	5.79	1.02805047e8		7.2169143e8				
tickerspy	halo	-2.86%	$6.80	7.00	-0.20	418,313	7.15	6.79	7.00	8.31	5.79		-13.2	714.2m	0.00%	$0.00		
tmx-quotemedia	halo	-2.86%	6.800	7.000	-0.200	421,235	7.150	6.790	7.000	8.310	5.790	102,805,047		699,074,320			-0.53	
updown	halo	-2.86%	$6.80	$7.00	-$0.20	393,729	$7.15	$6.79	$7.00	$8.31	$5.79	102.80b		$722m			-0.53	
wallstreetsurvivor	halo	-2.86%	6.80	7.00	-0.20	402,121	7.15	6.79		8.31	5.79			$720m			-0.56	
yahoo-finance	halo	2.86%	6.80	7.05	0.20	418,313	7.15	6.79	7.00	8.31	5.79			686.30m			-0.53	
ycharts-com	halo	-2.29%	6.84		-0.16					8.31	5.79			693.64m	0.00%		-0.53	
zacks	halo	(-2.86%)	6.80		-0.20	vol.  418,313	7.15	6.79		8.31	5.79			719.64 m	0.00	0.00	-.53	
advfn	tg	-3.92	19.13	19.82	-0.78	106446	20.06	19.095										
barchart	tg	-3.92%	19.13	19.82	-0.78	106,446	20.06	19.09	19.91	23.14	15.95		20.34	$610.06 m	0.89%	$0.18	+0.87	
barrons	tg	3.92%	19.13	19.82	-0.78	104,296	20.06	19.095				32.57 million		$644.56 million	0.94%	$0.04		
bloomberg	tg	-3.918%	19.130	19.820	-0.780	106,446	20.060	19.095		23.20	16.09	32.004mil	20.794	612.229mil	0.888	0.045 regular cash	0.920	
boston-com	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
bostonmerchant	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
business-insider	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
chron	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
cio-com	tg	-3.92%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590	21.99	612m	0.9	0.18		
cnn-money	tg	-3.92%	19.13	19.82	-0.78	106,446	20.06	19.10	19.91				22.0	$612.2m	0.94%			
easystockalterts	tg	-3.94%	19.13	19.82	-0.78	106446	20.06	19.10	19.91	23.20	16.09		21.99				0.87	
eresearch-fidelity-com	tg	-3.92%	19.1300	19.8200	-0.7800	+14.76%	20.0600	19.0950	19.9100	23.2000	16.0900	32,004,000	9.69	$637.20m	$0.045000	07/01/11		
finance-abc7-com	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
finance-abc7chicago-com	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
financial-content	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
finapps-forbes-com	tg	-3.9%	$19.13	19.82	-0.78	106,446	20.06	19.09	19.91	23.20	16.09	32 mil	22.0	612 mil	0.9	0.18	0.87	
finviz	tg	-3.92%	19.13			106,446			19.91	-17.33%	19.99%	32.00m	21.99	612.16m		0.18	0.87	
fool	tg	-3.92%	$19.13	$19.82	-0.78	104,296	$20.06	$19.09	$19.91	$23.20	$16.09		23.10	$612.23m	1.00%	0.18		
foxbusiness	tg		$19.13		-0.78	107,238			$19.91									
google-finance	tg	(-3.92%)	19.13	19.82	-0.78	106,446.00	20.06	19.09		23.20	16.09	32.00m	22.09	612.23m	0.94	0.05	0.87	
howthemarketworks	tg	-3.918%	19.13	19.82	-0.78	104,296	20.06	19.095	19.91									
hpcwire	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
insidestocks	tg	-3.92%	19.13	19.82	-0.78	104296	20.06	19.09										
investopedia	tg	-3.92 %	$19.13	19.82	-0.78				19.91									
investorguide	tg	-3.92%	19.13	19.82	-0.78		20.06	19.095		23.20	16.09		22.86	609.4m			0.871	
marketintellisearch	tg	-3.92 %	$19.13	$19.82	-0.78	78.20k	$20.06	$19.09	$19.91			32.00m	22.89	0.64b	0.9 %		0.87	
marketwatch	tg	-3.92%	$19.13	open: 19.82	-0.78	5,607	$20.06	$19.10	$19.91	$23.20	$16.09		22.11	$644.56m	0.94%	0.05	0.87	
minyanville	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
msn-money	tg	-3.92%	19.13	19.82	-0.78	106,446	20.06	19.10	19.91	23.20	16.09	32.00 mil	21.74	637.19 mil	0.90%	0.18	0.87	
nasdaq-com	tg	3.92%	$ 19.13		0.78	106,446	$ 20.06	$ 19.095	$ 19.91	$ 23.20	$ 16.09	32,004,000	21.99	$ 612,236,520	0.9 %	$0.180000	$ 0.87	
optimum	tg	-3.92%	19.13 ( 4:15 pm edt)	19.82	-0.78	106,446	20.06	19.09	19.91	23.20	16.09	32.00m	22.0	612.2m	0.94	0.18	0.87	
paidcontent	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
pc-quote	tg	-3.92%	19.13	19.82	-0.78	106,446	20.06	19.095	19.91	23.20	16.09	33,693,706	22.88636	644,561,000		0.045		
personal-wealth-biz	tg	-3.92%	19.13	19.82	-0.78	107,238	20.06	19.095	19.91	23.20	16.09		22.86		0.85	0.17	0.871	
predictwallstreet	tg	-2.51%	19.41		-0.50	24,885												
raymond-james	tg	-3.92	19.13	19.82	-0.78	106,446	20.06	19.10	19.13	23.20	16.09		21.99				0.87	
renewable-energy-world	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
screamingmedia	tg																	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	-3.92%	last trade: 19.13		change: -0.780								p/e ratio: 22.86					
smartmoney	tg	(-3.92%)	19.13	$19.82	-0.78	106,446	$20.06	$19.10	$19.91	$23.20	$16.09			637,200	0.90%	$0.05		
stocknod	tg	-3.918%	19.13 usd	19.82	-0.7800	106,446	20.06	19.09	19.91	23.20	16.09	32,003,590						
stockpickr	tg	-3.92%	$19.13 -0.78 | -3.92%	19.82	-0.78	106.45k	20.06	19.10	19.91	23.20	16.09							
stocksmart	tg	%	$18.51	19.58		14,545	19.28	18.49										
stocktwits	tg	-3.92%	19.13		-0.78													
streetinsider-com	tg	3.92%	19.13	$19.82	-0.78	106,446	$20.06	$19.10	$19.91	$23.20	$16.09		21.99				$0.87	
thecramerreport	tg		19.91	20.11	-0.23	89478	20.20	19.77										
thestree	tg	-3.92%	$19.13	19.82	-0.78	106446	20.06	19.1	19.91	-23.2	16.09	3.200359e7		6.44552303e8				
tickerspy	tg	-3.92%	$19.13	19.82	-0.78	106,446	20.06	19.09	19.91	23.20	16.09		22.6	637.1m	0.90%	$0.04		
tmx-quotemedia	tg	-3.92%	19.130	19.820	-0.780	107,238	20.060	19.095	19.910	23.200	16.090	32,003,590	22.90	612,228,677	0.941	0.045 usd	0.87	
updown	tg	-3.92%	$19.13	$19.82	-$0.78	101,631	$20.06	$19.10	$19.91	$23.20	$16.09	32.00b	23.03	$645m			0.87	
wallstreetsurvivor	tg	-3.92%	19.13	19.82	-0.78	104,296	20.06	19.10		23.20	16.09		22.90	$637m	0.90%	0.16 -	0.83	
yahoo-finance	tg	3.92%	19.13	19.82	0.78	106,446	20.06	19.09	19.91	23.20	16.09		21.96	609.37m	0.90%	0.18	0.87	
ycharts-com	tg	-3.92%	19.13		-0.78					23.20	16.09		21.99	610.06m	0.94%		0.87	
zacks	tg	(-3.92%)	19.13		-0.78	vol.  106,446	20.06	19.10		23.20	16.09		20.11	637.20 m	0.90	0.18	.99	
advfn	mtn	-1.85	45.2	45.85	-0.85	303651	45.85	44.99										
barchart	mtn	-1.85%	45.20	45.85	-0.85	303,651	45.85	44.99	46.05	53.85	32.27		33.58	$1.63 b	1.3%	$0.60	+1.20	
barrons	mtn	1.85%	45.20	45.85	-0.85	299,345	45.85	44.99				36.73 million		$2.01 billion		$0.15		
bloomberg	mtn	-1.846%	45.200	45.850	-0.850	303,651	45.850	44.990		54.03	32.37	36.070mil	32.754	1,630.357mil	0.332	0.150 regular cash	1.380	
boston-com	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
bostonmerchant	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
business-insider	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
chron	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
cio-com	mtn	-1.85%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843	37.05	2b	1.3	0.6		
cnn-money	mtn	-1.85%	45.20	45.85	-0.85	303,651	45.85	44.99	46.05				37.0	$1.6b	1.33%			
easystockalterts	mtn	-1.85%	45.20	45.85	-0.85	303651	45.85	44.99	46.05	53.84	32.37		37.05				1.22	
eresearch-fidelity-com	mtn	-1.85%	45.2000	45.8500	-0.8500	+14.64%	45.8500	44.9900	46.0500	54.0300	32.3700	36,070,000	15.69	$1.66b	$0.150000	07/18/11		
finance-abc7-com	mtn	-1.846%	45.20 usd	45.85	-0.8500	302,456	45.85	44.99	46.05	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	-1.846%	45.20 usd	45.85	-0.8500	302,456	45.85	44.99	46.05	54.03	32.37	36,069,843						
financial-content	mtn	-1.846%	45.20 usd	45.85	-0.8500	302,456	45.85	44.99	46.05	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	-1.9%	$45.20	45.85	-0.85	302,456	45.85	44.99	46.05	54.03	32.37	36 mil	37.7	2 bil	1.3	0.60	1.20	
finviz	mtn	-1.85%	45.20			301,756			46.05	-16.07%	40.10%	36.07m	37.36	1.63b		0.60	1.21	
fool	mtn	-1.85%	$45.20	$45.85	-0.85	301,756	$45.85	$44.99	$46.05	$54.03	$32.37		37.70	$1.63b		0.60		
foxbusiness	mtn		$45.20		-0.85	303,651			$46.05									
google-finance	mtn	(-1.85%)	45.20	45.85	-0.85	303,651.00	45.85	44.99		54.03	32.37	36.07m	37.36	1.63b	1.33	0.15	1.21	
howthemarketworks	mtn	-1.846%	45.2	45.85	-0.85	299,345	45.85	44.99	46.05									
hpcwire	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
insidestocks	mtn	-1.85%	45.20	45.85	-0.85	303600	45.85	44.99					price earnings ratio: 37.67					
investopedia	mtn	-1.85 %	$45.20	45.85	-0.85				46.05									
investorguide	mtn	-1.85%	45.20	45.85	-0.85		45.85	44.99		54.03	32.37		36.29	1.630b			1.269	
marketintellisearch	mtn	-1.85 %	$45.20	$45.85	-0.85	294.20k	$45.85	$44.99	$46.05			36.07m	38.06	1.66b	1.3 %		1.21	
marketwatch	mtn	-1.85%	$45.20	open: 45.85	-0.85	7,573	$45.85	$44.99	$46.05	$54.03	$32.37		35.86	$2.01b		0.15	1.26	
minyanville	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
msn-money	mtn	-1.85%	45.20	45.85	-0.85	303,651	45.85	44.99	46.05	54.03	32.37	36.07 mil	35.59	1.66 bil	1.30%	0.60	1.21	
nasdaq-com	mtn	1.85%	$ 45.20		0.85	303,651	$ 45.85	$ 44.99	$ 46.05	$ 54.03	$ 32.37	36,070,000	37.67	$ 1,630,364,000	1.3 %	$0.600000	$ 1.20	
optimum	mtn	-1.85%	45.20 ( 4:15 pm edt)	45.85	-0.85	302,456	45.85	44.99	46.05	53.84	32.37	36.07m	37.0	1.6b			1.22	
paidcontent	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
pc-quote	mtn	-1.85%	45.2	45.85	-0.85	303,651	45.85	44.99	46.05	54.03	32.37	36,708,407	36.22047	1,659,220,000		0.15		
personal-wealth-biz	mtn	-1.85%	45.20	45.85	-0.85	303,651	45.85	44.99	46.05	54.03	32.37		36.29		0.33	0.15	1.269	
predictwallstreet	mtn	-1.85%	45.20		-0.85	303,651												
raymond-james	mtn	-1.85	45.20	45.85	-0.85	303,651	45.85	44.99	45.20	54.03	32.37		34.77				1.30	
renewable-energy-world	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
screamingmedia	mtn																	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	-1.85%	last trade: 45.20		change: -0.850								p/e ratio: 36.29					
smartmoney	mtn	(-1.85%)	45.20	$45.85	-0.85	303,651	$45.85	$44.99	$46.05	$54.03	$32.37			1,660,900	1.30%	$0.15		
stocknod	mtn	-1.846%	45.20 usd	45.85	-0.8500	303,651	45.85	44.99	46.05	54.03	32.37	36,069,843						
stockpickr	mtn	-1.85%	$45.20 -0.85 | -1.85%	45.85	-0.85	301.76k	45.85	44.99	46.05	54.03	32.37							
stocksmart	mtn	%	$46.5	52.39		22,670	48.2	46.48										
stocktwits	mtn	-1.85%	45.20		-0.85													
streetinsider-com	mtn	1.85%	45.20	$45.85	-0.85	303,651	$45.85	$44.99	$46.05	$53.84	$32.37		37.05				$1.22	
thecramerreport	mtn		46.05	46.01	+0.05	209140	46.32	45.58										
thestree	mtn	-1.85%	$45.2	45.85	-0.85	301756	45.85	44.99	46.05	-54.03	32.37	3.6069843e7		1.659102562e9				
tickerspy	mtn	-1.85%	$45.20	45.85	-0.85	303,651	45.85	44.99	46.05	54.03	32.37		36.3	1.6b	1.30%	$0.15		
tmx-quotemedia	mtn	-1.85%	45.200	45.850	-0.850	303,651	45.850	44.990	46.050	54.030	32.370	36,069,843	37.70	1,630,356,904	1.327	0.150 usd	1.22	
updown	mtn	-1.85%	$45.20	$45.85	-$0.85	296,078	$45.85	$45.08	$46.05	$54.03	$32.37	36.07b	35.66	$1.65b				
wallstreetsurvivor	mtn	-1.85%	45.20	45.85	-0.85	299,345	45.85	44.99		54.03	32.37		37.70	$2b	1.30%		0.83	
yahoo-finance	mtn	1.85%	45.20	45.85	0.85	303,651	45.85	44.99	46.05	54.03	32.37		35.62	1.63b	1.30%	0.60	1.27	
ycharts-com	mtn	-1.85%	45.20		-0.85					54.03	32.37		36.45	1.63b	1.32%		1.24	
zacks	mtn	(-1.85%)	45.20		-0.85	vol.  303,651	45.85	44.99		54.03	32.37		33.61	1.66 b	1.30	0.60	1.37	
advfn	te	-0.97	18.81	18.9	-0.185	2539213	19.02	18.73										
barchart	te	-1.00%	18.81	18.90	-0.19	2,539,213	19.02	18.73	19.00	19.44	15.42		16.31	$4.04 b	4.47%	$0.86	+1.09	
barrons	te	0.97%	18.81	18.90	-0.185	2.538m	19.02	18.73				214.80 million		$4.14 billion	4.57%	$0.22		
bloomberg	te	-0.974%	18.810	18.900	-0.185	2,539,213	19.020	18.730		19.66	15.96	214.937mil	15.941	4,042.962mil	4.415	0.215 regular cash	1.180	
boston-com	te	-0.9739%	18.81 usd	18.90	-0.1850	2,539,213	19.02	18.73	19.00	19.66	15.96	214,936,829						
bostonmerchant	te	-0.9739%	18.81 usd	18.90	-0.1850	2,539,213	19.02	18.73	19.00	19.66	15.96	214,936,829						
business-insider	te	-0.9739%	18.81 usd	18.90	-0.1850	2,539,213	19.02	18.73	19.00	19.66	15.96	214,936,829						
chron	te	-0.9739%	18.81 usd	18.90	-0.1850	2,539,213	19.02	18.73	19.00	19.66	15.96	214,936,829						
cio-com	te	-0.97%	18.81 usd	18.90	-0.1850	2,539,213	19.02	18.73	19.00	19.66	15.96	214,936,829	17.26	4b	4.5	0.86		
cnn-money	te	-0.97%today&rsquo;s change	18.81data as of 4:00pm et	18.90	-0.185	2,538,160	19.02	18.73	19.00				17.3	$4.0b	4.57%			
easystockalterts	te	-1.01%	18.81	18.90	-0.19	2539213	19.02	18.73	19.00	19.66	15.96		17.26				1.09	
eresearch-fidelity-com	te	-0.97%	18.8100	18.9000	-0.1850	+13.20%	19.0200	18.7300	18.9950	19.6600	15.9600	214,937,000	4.05	$4.08b	$0.215000	05/27/11		
finance-abc7-com	te	-0.9739%	18.81 usd	18.90	-0.1850	2,538,160	19.02	18.73	19.00	19.66	15.96	214,936,829						
finance-abc7chicago-com	te	-0.9739%	18.81 usd	18.90	-0.1850	2,538,160	19.02	18.73	19.00	19.66	15.96	214,936,829						
financial-content	te	-0.9739%	18.81 usd	18.90	-0.1850	2,538,160	19.02	18.73	19.00	19.66	15.96	214,936,829						
finapps-forbes-com	te	-1.0%	$18.81	18.90	-0.19	2,538,160	19.02	18.73	19.00	19.66	15.96	215 mil	17.3	4 bil	4.6	0.86	1.09	
finviz	te	-1.00%	18.81			2,538,160			19.00	-3.24%	22.03%	214.94m	17.43	4.08b		0.86	1.09	
fool	te	-0.97%	$18.81	$18.90	-0.19	2,538,160	$19.02	$18.73	$19.00	$19.66	$15.96		17.70	$4.04b	5.10%	0.86		
foxbusiness	te		$18.81		-0.18	2,543,244			$19.00									
google-finance	te	(-0.97%)	18.81	18.90	-0.19	2.54m	19.02	18.73		19.66	15.96	214.94m	17.34	4.04b	4.57	0.22	1.09	
howthemarketworks	te	-0.974%	18.81	18.9	-0.185	2,538,160	19.02	18.73	18.995									
hpcwire	te	-0.9739%	18.81 usd	18.90	-0.1850	2,539,213	19.02	18.73	19.00	19.66	15.96	214,936,829						
insidestocks	te	-1.00%	18.81	18.90	-0.19	2538490	19.02	18.73					price earnings ratio: 17.26					
investopedia	te	-1.00 %	$18.81	18.90	-0.19				19.00									
investorguide	te	-0.97%	18.81	18.90	-0.185		19.02	18.73		19.66	15.96		17.43	4.043b			1.09	
marketintellisearch	te	-1.0 %	$18.81	$18.90	-0.19	2582.60k	$19.02	$18.73	$19.00			214.94m	17.43	4.08b	4.53 %		1.09	
marketwatch	te	-0.97%	$18.80	open: 18.90	-0.19	4,979	$19.02	$18.73	$19.00	$19.66	$15.96		17.22	$4.14b	4.57%	0.22	1.09	
minyanville	te	-0.9739%	18.81 usd	18.90	-0.1850	2,538,160	19.02	18.73	19.00	19.66	15.96	214,936,829						
msn-money	te	-0.97%	18.81	18.90	-0.19	2.54 mil	19.02	18.73	19.00	19.66	15.96	214.94 mil	17.10	4.08 bil	4.53%	0.86	1.09	
nasdaq-com	te	0.97%	$ 18.81		0.185	2,538,160	$ 19.02	$ 18.73	$ 18.995	$ 19.66	$ 15.96	214,937,000	17.26	$ 4,042,964,970	4.53 %	$0.860000	$ 1.09	
optimum	te	-1.03%	18.80 ( 4:00 pm edt)	18.90	-0.20	2,538,060	19.02	18.73	19.00	19.66	15.96	214.94m	17.2	4.0b	4.57	0.86	1.09	
paidcontent	te	-0.9739%	18.81 usd	18.90	-0.1850	2,538,160	19.02	18.73	19.00	19.66	15.96	214,936,829						
pc-quote	te	-1.00%	18.81	18.9	-0.19	2,543,244	19.02	18.73	18.995	19.66	15.96	219,850,489	17.49091	4,135,388,000		0.215		
personal-wealth-biz	te	-0.97%	18.81	18.90	-0.185	2,543,244	19.02	18.73	18.995	19.66	15.96		17.43		4.37	0.83	1.09	
predictwallstreet	te	-0.97%	18.81		-0.19	2,538,160												
raymond-james	te	-0.97	18.81	18.90	-0.19	2,538,160	19.02	18.73	18.81	19.66	15.96		17.10				1.10	
renewable-energy-world	te	-0.9739%	18.81 usd	18.90	-0.1850	2,538,160	19.02	18.73	19.00	19.66	15.96	214,936,829						
screamingmedia	te																	
scroli	te	-1.03%	te 18.80	18.90	-0.20	2,212,702	19.02	18.73	19.00	19.66	15.96		17.33				1.09	
simple-stock-quotes	te	-0.97%	last trade: 18.81		change: -0.185								p/e ratio: 17.43					
smartmoney	te	(-0.97%)	18.81	$18.90	-0.18	2,539,213	$19.02	$18.73	$19.00	$19.66	$15.96			4,082,700	4.53%	$0.22		
stocknod	te	-0.9739%	18.81 usd	18.90	-0.1850	2,539,213	19.02	18.73	19.00	19.66	15.96	214,936,829						
stockpickr	te	-0.97%	$18.81 -0.18 | -0.97%	18.90	-0.18	2.54m	19.02	18.73	19.00	19.66	15.96							
stocksmart	te	%	$18.895	17.72		236,488	19.16	18.86										
stocktwits	te	-1.00%	18.81		-0.19													
streetinsider-com	te	1.05%	18.80	$18.90	-0.2	2,538,060	$19.02	$18.73	$19.00	$19.66	$15.96		17.25				$1.09	
thecramerreport	te		18.995	19.19	-0.245	1825675	19.24	18.96										
thestree	te	-0.97%	$18.81	18.9	-0.18	2538160	19.02	18.73	19.0	-19.66	15.96	2.14936829e8		4.13538459e9				
tickerspy	te	-0.97%	$18.81	18.90	-0.18	2,538,160	19.02	18.73	18.99	19.66	15.96		17.3	4.0b	4.53%	$0.21		
tmx-quotemedia	te	-0.97%	18.810	18.900	-0.185	2,543,244	19.020	18.730	18.995	19.660	15.960	214,936,829	17.40	4,042,961,753	4.528	0.215 usd	1.09	
updown	te	-1.00%	$18.81	$18.90	-$0.19	2,537,860	$19.02	$18.73	$19.00	$19.66	$15.96	214.93b	17.43	$4.13b			1.10	
wallstreetsurvivor	te	-0.97%	18.81	18.90	-0.19	2,538,160	19.02	18.73		19.66	15.96		17.40	$4b	4.50%	0.82 -	1.11	
yahoo-finance	te	0.97%	18.81	18.90	0.19	2,538,160	19.02	18.73	19.00	19.66	15.96		17.26	4.04b	4.40%	0.86	1.09	
ycharts-com	te	-0.97%	18.81		-0.18					19.66	15.96		17.26	4.04b	4.54%		1.09	
zacks	te	(-1.00%)	18.81		-0.19	vol.  2,539,213	19.02	18.73		19.66	15.96		16.1	4.08 b	4.53	0.86	1.18	
advfn	klac	-4.44	41.77	43.3	-1.94	2988230	43.42	41.62										
barchart	klac	-4.44%	41.77	43.30	-1.94	2,568,635	43.42	41.62	43.71	51.54	27.27		10.74	$6.98 b	2.27%	$1.00	+3.88	
barrons	klac	4.44%	41.77	43.30	-1.94	2.986m	43.42	41.64				173.03 million		$7.41 billion	2.39%	$0.25		
bloomberg	klac	-4.438%	41.770	43.300	-1.940	2,926,492	43.420	41.620		51.83	27.75	167.903mil	10.288	7,013.310mil	2.386	0.350 regular cash	4.060	
boston-com	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
bostonmerchant	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
business-insider	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
chron	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
cio-com	klac	-4.44%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024	10.77	7b	2.3	1		
cnn-money	klac	-4.44%	41.77	43.41	-1.94	2,986,220	43.41	41.62	43.71				10.8	$7.0b	2.39%			
easystockalterts	klac	-4.48%	41.77	43.30	-1.94	2985236	43.42	41.62	43.71	51.83	27.75		10.77				3.88	
eresearch-fidelity-com	klac	-4.44%	41.7700	43.3000	-1.9400	+37.32%	43.4200	41.6200	43.7100	51.8300	27.7500	167,903,000	2.29	$7.34b	$0.250000	06/01/11		
finance-abc7-com	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
finance-abc7chicago-com	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
financial-content	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
finapps-forbes-com	klac	-4.4%	$41.77	43.30	-1.94	2,988,230	43.42	41.62	43.71	51.83	27.75	168 mil	10.8	7 bil	2.4	1.00	3.88	
finviz	klac	-4.44%	41.77			2,986,830			43.71	-18.95%	53.20%	167.90m	11.24	7.34b		1.00	3.89	
fool	klac	-4.44%	$41.77	$43.30	-1.94	2,987,730	$43.42	$41.62	$43.71	$51.83	$27.75		11.40	$7.01b	2.00%	1.00		
foxbusiness	klac		$41.77		-1.94	3,053,379			$43.71									
google-finance	klac	(-4.51%)	41.74	43.30	-1.97	2.99m	43.42	41.61		51.83	27.75	167.90m	10.74	7.01b	2.40	0.35	3.89	
howthemarketworks	klac	-4.438%	41.77	43.3	-1.94	2,985,736	43.42	41.62	43.71									
hpcwire	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
insidestocks	klac	-4.44%	41.77	43.30	-1.94	2480434	43.42	41.62					price earnings ratio: 10.19					
investopedia	klac	-4.51 %	$41.74	43.30	-1.97				43.71									
investorguide	klac	-4.44%	41.77	43.31	-1.94		43.42	41.62		51.83	27.75		11.24	7.013b			3.89	
marketintellisearch	klac	-4.48 %	$41.75	$43.30	-1.96	2945.10k	$43.42	$41.62	$43.71			167.90m	11.24	7.34b	2.29 %		3.89	
marketwatch	klac	-4.51%	$41.73	open: 43.30	-1.97	69,295	$43.42	$41.66	$43.71	$51.83	$27.75		10.79	$7.41b	2.40%	0.25	3.87	
minyanville	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
msn-money	klac	-4.44%	41.77	43.30	-1.94	2.99 mil	43.42	41.62	43.71	51.83	27.75	167.90 mil	10.74	7.34 bil	2.29%	1.00	3.89	
nasdaq-com	klac	4.44%	$ 41.77	$ 43.30	1.94	2,988,230	$ 43.42	$ 41.62	$ 43.71	$ 51.83	$ 27.75	167,903,000	10.77	$ 7,013,308,310	2.29 %	$1.000000	$ 3.88	
optimum	klac	-4.44%	41.77 ( 4:00 pm edt)	43.30	-1.94	2,985,136	43.42	41.62	43.71	51.83	27.75	167.90m	10.8	7.0b	2.39	1.00	3.88	
paidcontent	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
pc-quote	klac	-4.44%	41.77	43.3	-1.94	3,054,436	43.42	41.62	43.71	51.83	27.75	177,027,723	11.32134	7,394,448,000		0.25		
personal-wealth-biz	klac	-4.44%	41.77	43.31	-1.94	3,051,979	43.42	41.62	43.71	51.83	27.75		11.24		1.72	0.75	3.89	
predictwallstreet	klac	-3.09%	42.36		-1.35	1,211,104												
raymond-james	klac	-4.44	41.77	43.30	-1.94	2,988,230	43.42	41.62	41.77	51.83	27.75		10.55				3.96	
renewable-energy-world	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
screamingmedia	klac																	
scroli	klac	-4.51%	klac 41.74	43.30	-1.97	2,598,533	43.42	41.61	43.71	51.83	27.75		10.74				3.89	
simple-stock-quotes	klac	-4.44%	last trade: 41.77		change: -1.940								p/e ratio: 11.24					
smartmoney	klac	(-4.44%)	41.77	$43.30	-1.94	2,988,230	$43.42	$41.62	$43.71	$51.83	$27.75			7,339,000	2.29%	$0.25		
stocknod	klac	-4.438%	41.77 usd	43.30	-1.940	2,985,736	43.42	41.62	43.71	51.83	27.75	167,903,024						
stockpickr	klac	-4.44%	$41.77 -1.94 | -4.44%	43.30	-1.94	2.99m	43.42	41.62	43.71	51.83	27.75							
stocksmart	klac	%	$41.395	39.14		410,349	43.43	41.23										
stocktwits	klac	-4.53%	41.73		-1.98													
streetinsider-com	klac	4.44%	41.77	$43.30	-1.94	2,985,236	$43.42	$41.62	$43.71	$51.83	$27.75		10.77				$3.88	
thecramerreport	klac		43.71	44.06	-0.33	2069380	44.60	43.67										
thestree	klac	-4.44%	$41.77	43.3	-1.94	2988230	43.42	41.62	43.71	-51.83	27.75	1.67903024e8		7.394449177e9				
tickerspy	klac	-4.44%	$41.77	43.30	-1.94	2,987,630	43.42	41.62	43.71	51.83	27.75		11.2	7.3b	2.29%	$0.25		
tmx-quotemedia	klac	-4.44%	41.770	43.300	-1.940	3,053,379	43.420	41.620	43.710	51.830	27.750	167,903,024	11.30	7,013,309,312	2.288	0.250 usd	3.88	
updown	klac	-4.44%	$41.77	$43.30	-$1.94	2,985,415	$43.42	$41.62	$43.71	$51.83	$27.75	167.90b	11.13	$7.39b			3.96	
wallstreetsurvivor	klac	-4.44%	41.77	43.30	-1.94	2,985,736	43.42	41.62		51.83	27.75		11.30	$7b	2.30%	0.60 -	1.23	
yahoo-finance	klac	4.44%	41.77	43.31	1.94	2,986,830	43.42	41.62	43.71	51.83	27.75		10.74	7.01b	2.30%	1.00	3.89	
ycharts-com	klac	-4.53%	41.73		-1.98					51.83	27.75		10.78	6.98b	2.41%		3.87	
zacks	klac	(-4.44%)	41.77		-1.94	vol.  2,987,930	43.41	41.62		51.83	27.75		10.66	7.34 b	2.29	1.00	4.1	
advfn	fst	-2.84	25.69	26.32	-0.75	2482586	26.32	25.48										
barchart	fst	-2.84%	25.69	26.32	-0.75	2,482,586	26.32	25.48	26.44	40.23	22.48		16.23	$2.92 b			+1.01	
barrons	fst	2.84%	25.69	26.32	-0.75	2.483m	26.32	25.48				111.50 million		$3.07 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	-2.837%	25.690	26.320	-0.750	2,482,586	26.320	25.480		40.23	22.48	113.637mil	18.092	2,919.331mil			1.420	
boston-com	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,586	26.32	25.48	26.44	40.23	22.48	113,636,861						
bostonmerchant	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,586	26.32	25.48	26.44	40.23	22.48	113,636,861						
business-insider	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,586	26.32	25.48	26.44	40.23	22.48	113,636,861						
chron	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,586	26.32	25.48	26.44	40.23	22.48	113,636,861						
cio-com	fst	-2.84%	25.69 usd	26.32	-0.7500	2,482,586	26.32	25.48	26.44	40.23	22.48	113,636,861	25.69	3b				
cnn-money	fst	-2.84%	25.69	26.29	-0.75	2,481,886	26.32	25.48	26.44				25.7	$2.9b				
easystockalterts	fst	-2.85%	25.69	26.32	-0.75	2482386	26.32	25.48	26.44	40.23	22.48		25.69				1.00	
eresearch-fidelity-com	fst	-2.84%	25.6900	26.3200	-0.7500	-10.34%	26.3200	25.4800	26.4400	40.2300	22.4800	113,637,000	1.01	$3.00b				
finance-abc7-com	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,386	26.32	25.48	26.44	40.23	22.48	113,636,861						
finance-abc7chicago-com	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,386	26.32	25.48	26.44	40.23	22.48	113,636,861						
financial-content	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,386	26.32	25.48	26.44	40.23	22.48	113,636,861						
finapps-forbes-com	fst	-2.8%	$25.69	26.32	-0.75	2,482,586	26.32	25.48	26.44	40.23	22.48	114 mil	25.7	3 bil	0.0	0.00	1.00	
finviz	fst	-2.84%	25.69			2,481,694			26.44	-36.14%	14.28%	113.64m	26.18	3.00b			1.01	
fool	fst	-2.84%	$25.69	$26.32	-0.75	2,481,886	$26.32	$25.48	$26.44	$40.23	$22.48		26.50	$2.92b				
foxbusiness	fst		$25.69		-0.75	2,485,898			$26.44									
google-finance	fst	(-2.84%)	25.69	26.32	-0.75	2.48m	26.32	25.48		40.23	22.48	113.64m	25.46	2.92b			1.01	
howthemarketworks	fst	-2.837%	25.69	26.32	-0.75	2,482,586	26.32	25.48	26.44									
hpcwire	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,586	26.32	25.48	26.44	40.23	22.48	113,636,861						
insidestocks	fst	-2.84%	25.69	26.32	-0.75	2482586	26.32	25.48					price earnings ratio: 18.09					
investopedia	fst	-2.84 %	$25.69	26.32	-0.75				26.44									
investorguide	fst	-2.84%	25.69	26.32	-0.75		26.32	25.48		40.23	22.48		26.13	2.861b			1.012	
marketintellisearch	fst	-2.87 %	$25.68	$26.32	-0.76	2400.90k	$26.32	$25.48	$26.44			113.64m	26.18	3.00b	0.0 %		1.01	
marketwatch	fst	-2.84%	$25.69	open: 26.32	-0.75	14,558	$26.32	$25.48	$26.44	$40.23	$22.48		24.87	$3.07b			1.03	
minyanville	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,386	26.32	25.48	26.44	40.23	22.48	113,636,861						
msn-money	fst	-2.84%	25.69	26.32	-0.75	2.48 mil	26.32	25.48	26.44	40.23	22.48	113.64 mil	25.69	3 bil			1.01	
nasdaq-com	fst	2.84%	$ 25.69		0.75	2,481,886	$ 26.32	$ 25.48	$ 26.44	$ 40.23	$ 22.48	113,637,000	25.44	$ 2,919,334,530			$ 1.01	
optimum	fst	-2.84%	25.69 ( 4:04 pm edt)	26.32	-0.75	2,481,686	26.32	25.48	26.44	40.23	22.48	113.64m	25.7	2.9b			1.00	
paidcontent	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,386	26.32	25.48	26.44	40.23	22.48	113,636,861						
pc-quote	fst	-2.84%	25.69	26.32	-0.75	2,485,198	26.32	25.48	26.44	40.23	22.48	117,018,295	26.46	3,006,200,000				
personal-wealth-biz	fst	-2.84%	25.69	26.32	-0.75	2,485,898	26.32	25.48	26.44	40.23	22.48		26.13			0.00	1.012	
predictwallstreet	fst	-2.84%	25.69		-0.75	2,482,586												
raymond-james	fst	-2.84	25.69	26.32	-0.75	2,482,586	26.32	25.48	25.69	40.23	22.48		25.44				1.01	
renewable-energy-world	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,586	26.32	25.48	26.44	40.23	22.48	113,636,861						
screamingmedia	fst																	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	-2.84%	last trade: 25.69		change: -0.750								p/e ratio: 26.13					
smartmoney	fst	(-2.84%)	25.69	$26.32	-0.75	2,482,586	$26.32	$25.48	$26.44	$40.23	$22.48			3,004,600	0.00%	$0.00		
stocknod	fst	-2.837%	25.69 usd	26.32	-0.7500	2,482,386	26.32	25.48	26.44	40.23	22.48	113,636,861						
stockpickr	fst	-2.84%	$25.69 -0.75 | -2.84%	26.31	-0.75	2.48m	26.32	25.48	26.44	40.23	22.48							
stocksmart	fst	%	$30.04	38		244,001	31.395	29.95										
stocktwits	fst	-2.84%	25.69		-0.75													
streetinsider-com	fst	2.84%	25.69	$26.32	-0.75	2,481,686	$26.32	$25.48	$26.44	$40.23	$22.48		25.69				$1.00	
thecramerreport	fst		26.44	26.53	-0.02	1441246	26.76	26.09										
thestree	fst	-2.84%	$25.69	26.31	-0.75	2481886	26.32	25.48	26.44	-40.23	22.48	1.13636861e8		3.006831342e9				
tickerspy	fst	-2.84%	$25.69	26.32	-0.75	2,481,886	26.32	25.48	26.44	40.23	22.48		26.4	3.0b	0.00%	$0.00		
tmx-quotemedia	fst	-2.84%	25.690	26.320	-0.750	2,485,898	26.320	25.480	26.440	40.230	22.480	113,636,861	26.40	2,919,330,959			1.00	
updown	fst	-2.84%	$25.69	$26.32	-$0.75	2,470,240	$26.32	$25.48	$26.44	$40.23	$22.48	113.63b	25.54	$3.00b			1.04	
wallstreetsurvivor	fst	-2.84%	25.69	26.32	-0.75	2,482,586	26.32	25.48		40.23	22.48		26.40	$3b			2.00	
yahoo-finance	fst	2.84%	25.69	26.32	0.75	2,482,586	26.32	25.48	26.44	40.23	22.48		25.39	2.86b			1.01	
ycharts-com	fst	-2.84%	25.69		-0.75					40.23	22.48		25.69	2.92b	0.00%		1.00	
zacks	fst	(-2.84%)	25.69		-0.75	vol.  2,483,236	26.32	25.48		40.23	22.48		16.22	3.00 b	0.00	0.00	1.63	
advfn	belfb	-1.58	19.98	20.24	-0.32	35130	20.24	19.44										
barchart	belfb	-1.58%	19.98	20.24	-0.32	65,631	20.24	19.44	20.30	26.59	17.06		10.15	$43.36 m	1.35%	$0.28	+1.44	
barrons	belfb	1.58%	19.98	20.24	-0.32	35,130	20.24	19.44				11.68 million		$247.81 million	1.40%	$0.07		
bloomberg	belfb	-1.576%	19.980	20.240	-0.320	35,130	20.240	19.440		26.77	17.28	9.520mil	7.897	237.831mil	1.401	0.070 regular cash	2.530	
boston-com	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
bostonmerchant	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
business-insider	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
chron	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
cio-com	belfb	-1.58%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543	13.88	190m	1.3	0.28		
cnn-money	belfb	-1.58%today&rsquo;s change	19.98data as of 4:00pm et	20.24	-0.32	35,130	20.24	19.44	20.30				13.9	$190.2m	1.40%			
easystockalterts	belfb	-1.58%	19.98	20.24	-0.32	34873	20.24	19.44	20.30	26.77	17.28		13.88				1.44	
eresearch-fidelity-com	belfb	-1.58%	19.9800	20.2400	-0.3200	-0.59%	20.2400	19.4400	20.3000	26.7700	17.2800	9,520,000	11.15	$193.26m	$0.070000	08/02/11		
finance-abc7-com	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
finance-abc7chicago-com	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
financial-content	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
finapps-forbes-com	belfb	-1.6%	$19.98	20.24	-0.32	35,130	20.24	19.44	20.30	26.77	17.28	10 mil	13.7	190 mil	1.4	0.28	1.46	
finviz	belfb	-1.58%	19.98			35,130			20.30	-24.85%	17.16%	11.69m	14.10	237.31m		0.28	1.44	
fool	belfb	-1.58%	$19.98	$20.24	-0.32	20,870	$20.24	$19.44	$20.30	$26.77	$17.28		14.40	$233.66m	1.50%	0.28		
foxbusiness	belfb		$19.98		-0.32	36,983			$20.30									
google-finance	belfb	(-2.66%)	19.76	20.24	-0.54	35,130.00	20.24	19.44		26.77	17.28	11.29m	13.70	223.18m	1.21	0.06	1.44	
howthemarketworks	belfb	-1.576%	19.98	20.24	-0.32	34,873	20.24	19.44	20.3									
hpcwire	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
insidestocks	belfb	-1.58%	19.98	20.24	-0.32	56263	20.24	19.44										
investopedia	belfb	-1.58 %	$19.98	20.24	-0.32				20.30									
investorguide	belfb	-1.58%	19.98	20.24	-0.32		20.24	19.44		26.77	17.28		13.95	233.6m			1.455	
marketintellisearch	belfb	-1.58 %	$19.98	$20.24	-0.32	34.50k	$20.24	$19.44	$20.30			11.69m	14.10	0.24b	1.38 %		1.44	
marketwatch	belfb	-2.66%	$19.76	open: 20.24	-0.54	2,395	$20.24	$19.44	$20.30	$26.77	$17.28		13.87	$247.81m	1.40%	0.07	1.44	
minyanville	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
msn-money	belfb	-1.58%	19.98	20.24	-0.32	35,130	20.24	19.44	20.30	26.77	17.28		16.93					
nasdaq-com	belfb	1.58%	$ 19.98	$ 20.24	0.32	35,130	$ 20.24	$ 19.44	$ 20.30	$ 26.77	$ 17.28	9,520,000	13.88	$ 190,209,600	1.38 %	$0.280000	$ 1.44	
optimum	belfb	-1.58%	19.98 ( 4:00 pm edt)	20.24	-0.32	34,873	20.24	19.44	20.30	26.77	17.28	9.52m	13.9	190.2m	1.40	0.28	1.44	
paidcontent	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
pc-quote	belfb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	belfb	-1.58%	19.98	20.24	-0.32	36,983	20.24	19.44	20.30	26.77	17.28		13.95		1.38	0.28	1.455	
predictwallstreet	belfb	-1.58%	19.98		-0.32	35,130												
raymond-james	belfb	-1.58	19.98	20.24	-0.32	35,130	20.24	19.44	19.98	26.77	17.28		13.88				1.44	
renewable-energy-world	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
screamingmedia	belfb																	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-1.58%	last trade: 19.98		change: -0.320								p/e ratio: 13.95					
smartmoney	belfb	(-1.58%)	19.98	$20.24	-0.32	35,130	$20.24	$19.44	$20.30	$26.77	$17.28			193,200	1.38%	$0.07		
stocknod	belfb	-1.576%	19.98 usd	20.24	-0.3200	34,873	20.24	19.44	20.30	26.77	17.28	9,519,543						
stockpickr	belfb	-1.58%	$19.98 -0.32 | -1.58%	20.24	-0.32	35.13k	20.24	19.44	20.30	26.77	17.28							
stocksmart	belfb	%	$19.55	23.89		22	19.55	19.55										
stocktwits	belfb	-3.05%	19.68		-0.62													
streetinsider-com	belfb	1.58%	19.98	$20.24	-0.32	34,873	$20.24	$19.44	$20.30	$26.77	$17.28		13.88				$1.44	
thecramerreport	belfb		20.30		-0.40	21270	20.86	20.30										
thestree	belfb	-1.58%	$19.98	20.24	-0.32	35130	20.24	19.44	20.3	-26.77	17.28	1.1694455e7		1.9705454e8				
tickerspy	belfb	-1.58%	$19.98	20.24	-0.32	35,130	20.24	19.44	20.30	26.77	17.28		17.2	237.4m	1.38%	$0.07		
tmx-quotemedia	belfb	-1.58%	19.980	20.240	-0.320	36,983	20.240	19.440	20.300	26.770	17.280	11,694,455	14.10	233,655,211	1.379	0.070 usd	1.44	
updown	belfb	-1.58%	$19.98	$20.24	-$0.32	35,130	$20.24	$19.44	$20.30	$26.77	$17.28	11.69b	14.23	$242m			1.45	
wallstreetsurvivor	belfb	-1.58%	19.98	20.24	-0.32	34,873	20.24	19.44		26.77	17.28		14.10	$193m	1.40%	0.28 -	1.17	
yahoo-finance	belfb	1.58%	19.98	20.24	0.32	35,130	20.24	19.44	20.30	26.77	17.28		13.73	233.65m	1.30%	0.28	1.46	
ycharts-com	belfb	-3.05%	19.68		-0.62					26.77	17.28		6.91	42.71m	1.44%		2.85	
zacks	belfb	(-1.58%)	19.98		-0.32	vol.  35,130	20.24	19.44		26.77	17.28		9.95	44.15 m	1.38	0.28	2.04	
advfn	sptn	-2.63	19.28	19.8	-0.52	143321	19.952	19.124										
barchart	sptn	-2.63%	19.28	19.80	-0.52	240,600	19.95	19.12	19.80	21.37	12.59		14.32	$436.50 m	1.31%	$0.26	+1.42	
barrons	sptn	2.63%	19.28	19.80	-0.52	143,321	19.952	19.124				22.69 million		$460.12 million	1.35%	$0.06		
bloomberg	sptn	-2.626%	19.280	19.800	-0.520	143,321	19.952	19.124		21.37	12.76	22.835mil	13.296	440.257mil	1.118	0.065 regular cash	1.450	
boston-com	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
bostonmerchant	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
business-insider	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
chron	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
cio-com	sptn	-2.63%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538	13.48	435m	1.3	0.26		
cnn-money	sptn	-2.63%	19.28	19.80	-0.52	139,396	19.95	19.12	19.80				13.5	$435.4m	1.35%			
easystockalterts	sptn	-2.63%	19.28	19.80	-0.52	143321	19.95	19.12	19.80	21.37	12.76		13.48				1.43	
eresearch-fidelity-com	sptn	-2.63%	19.2800	19.8000	-0.5200	+37.50%	19.9520	19.1240	19.8000	21.3700	12.7550	22,835,000	8.83	$452.13m	$0.065000	06/15/11		
finance-abc7-com	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
financial-content	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	-2.6%	$19.28	19.80	-0.52	143,321	19.95	19.12	19.80	21.37	12.75	23 mil	13.6	440 mil	1.3	0.26	1.42	
finviz	sptn	-2.63%	19.28			143,321			19.80	-9.78%	53.19%	22.83m	13.85	452.03m		0.26	1.43	
fool	sptn	-2.63%	$19.28	$19.80	-0.52	139,396	$19.95	$19.12	$19.80	$21.37	$12.76		14.00	$435.43m	1.40%	0.26		
foxbusiness	sptn		$19.28		-0.52	144,070			$19.80									
google-finance	sptn	(-2.63%)	19.28	19.80	-0.52	143,321.00	19.95	19.12		21.37	12.76	22.58m	13.44	435.43m	1.35	0.06	1.43	
howthemarketworks	sptn	-2.626%	19.28	19.8	-0.52	139,296	19.952	19.124	19.8									
hpcwire	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
insidestocks	sptn	-2.63%	19.28	19.80	-0.52	143321	19.95	19.12					price earnings ratio: 14.07					
investopedia	sptn	-2.63 %	$19.28	19.80	-0.52				19.80									
investorguide	sptn	-2.63%	19.28	19.69	-0.52		19.80	19.124		21.37	12.76		13.94	435.4m			1.42	
marketintellisearch	sptn	-2.63 %	$19.28	$19.69	-0.52	138.50k	$19.80	$19.12	$19.80			22.83m	13.85	0.45b	1.31 %		1.43	
marketwatch	sptn	-2.63%	$19.28	open: 19.80	-0.52	6,790	$19.95	$19.12	$19.80	$21.37	$12.76		13.46	$460.13m	1.35%	0.07	1.43	
minyanville	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
msn-money	sptn	-2.63%	19.28	19.80	-0.52	143,321	19.95	19.12	19.80	21.37	12.76	22.83 mil	13.48	452.13 mil	1.31%	0.26	1.42	
nasdaq-com	sptn	2.63%	$ 19.28	$ 19.80	0.52	143,321	$ 19.952	$ 19.124	$ 19.80	$ 21.37	$ 12.755	22,585,000	13.58	$ 435,438,800	1.31 %	$0.260000	$ 1.42	
optimum	sptn	-2.63%	19.28 ( 4:30 pm edt)	19.80	-0.52	143,321	19.95	19.12	19.80	21.37	12.76	22.58m	13.5	435.4m	1.35	0.26	1.43	
paidcontent	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
pc-quote	sptn	-2.63%	19.28	19.8	-0.52	143,321	19.952	19.124	19.8	21.37	12.76	23,569,321	13.91608	454,417,000		0.065		
personal-wealth-biz	sptn	-2.63%	19.28	19.69	-0.52	144,070	19.952	19.124	19.80	21.37	12.76		13.94		1.09	0.215	1.42	
predictwallstreet	sptn	-2.63%	19.28		-0.52	143,321												
raymond-james	sptn	-2.63	19.28	19.80	-0.52	143,321	19.95	19.12	19.28	21.37	12.76		13.39				1.44	
renewable-energy-world	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
screamingmedia	sptn																	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	-2.63%	last trade: 19.28		change: -0.520								p/e ratio: 13.94					
smartmoney	sptn	(-2.63%)	19.28	$19.80	-0.52	143,321	$19.95	$19.12	$19.80	$21.37	$12.76			447,200	1.31%	$0.07		
stocknod	sptn	-2.626%	19.28 usd	19.80	-0.5200	143,321	19.95	19.12	19.80	21.37	12.76	22,584,538						
stockpickr	sptn	-2.63%	$19.28 -0.52 | -2.63%	19.80	-0.52	143.32k	19.95	19.12	19.80	21.37	12.76							
stocksmart	sptn	%	$18.91	17.13		57,410	19	18.38										
stocktwits	sptn	-2.68%	19.27		-0.53													
streetinsider-com	sptn	2.63%	19.28	$19.80	-0.52	143,321	$19.95	$19.12	$19.80	$21.37	$12.76		13.48				$1.43	
thecramerreport	sptn		19.80	20.11	-0.10	77743	20.12	19.76										
thestree	sptn	-2.63%	$19.28	19.8	-0.52	143321	19.95	19.12	19.8	-21.37	12.76	2.2584538e7		4.49432306e8				
tickerspy	sptn	-2.63%	$19.28	19.80	-0.52	143,321	19.95	19.12	19.80	21.37	12.76		13.8	447.1m	1.31%	$0.07		
tmx-quotemedia	sptn	-2.63%	19.280	19.800	-0.520	144,070	19.952	19.124	19.800	21.370	12.755	22,584,538	13.90	435,429,893	1.313	0.065 usd	1.42	
updown	sptn	-2.63%	$19.28	$19.80	-$0.52	136,677	$19.95	$19.12	$19.80	$21.37	$12.76	22.58b	13.92	$449m				
wallstreetsurvivor	sptn	-2.63%	19.28	19.80	-0.52	139,296	19.95	19.12		21.37	12.76		13.90	$447m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	2.63%	19.28	19.69	0.52	143,321	19.80	19.12	19.80	21.37	12.76		13.58	435.42m	1.30%	0.26	1.42	
ycharts-com	sptn	-2.68%	19.27		-0.53					21.08	12.76		13.57	436.27m	1.34%		1.42	
zacks	sptn	(-2.63%)	19.28		-0.52	vol.  143,321	19.95	19.12		21.37	12.76		14.24	452.13 m	1.31	0.26	1.39	
advfn	fsp	-2.75	12.4	12.79	-0.35	312712	12.79	12.39										
barchart	fsp	-4.17%	12.40	12.67	-0.54	317,507	12.79	12.39	12.94	15.63	10.78		15.69	$1.01 b	5.84%	$0.76	+0.50	
barrons	fsp	2.75%	12.40	12.79	-0.35	308,531	12.79	12.39				79.83 million		$1.08 billion	6.13%	$0.19		
bloomberg	fsp	-2.745%	12.400	12.790	-0.350	317,507	12.790	12.390		15.63	11.07	81.437mil		1,009.824mil	7.649	0.190 regular cash		
boston-com	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,507	12.79	12.39	12.94	15.63	11.07	81,437,405						
bostonmerchant	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,507	12.79	12.39	12.94	15.63	11.07	81,437,405						
business-insider	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,507	12.79	12.39	12.94	15.63	11.07	81,437,405						
chron	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
cio-com	fsp	-4.17%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405	56.36	1b	5.7	0.76		
cnn-money	fsp	-2.75%	12.40	12.79	-0.35	308,531	12.79	12.39	12.75				56.4	$1.0b	6.13%			
easystockalterts	fsp	-4.22%	12.40	12.79	-0.54	317407	12.79	12.39	12.94	15.63	11.07		56.36				0.22	
eresearch-fidelity-com	fsp	-2.75%	12.4000	12.7900	-0.3500	+2.29%	12.7900	12.3900	12.7500	15.6299	11.0700	81,437,000	25.44	$1.05b	$0.190000	08/19/11		
finance-abc7-com	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
finance-abc7chicago-com	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
financial-content	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
finapps-forbes-com	fsp	-2.8%	$12.40	12.79	-0.35	317,407	12.79	12.39	12.75	15.62	11.07	81 mil	24.8	1 bil	6.1	0.76	0.50	
finviz	fsp	-4.17%	12.40			317,407			12.94	-19.56%	16.66%	81.44m	56.26	1.05b		0.76	0.23	
fool	fsp	-2.75%	$12.40	$12.79	-0.35	308,966	$12.79	$12.39	$12.75	$15.63	$11.07		25.50	$1.01b	6.00%	0.76		
foxbusiness	fsp		$12.40		-0.54	319,849			$12.94									
google-finance	fsp	(-2.75%)	12.40	12.79	-0.35	317,407.00	12.79	12.39		15.63	11.07	81.44m	54.52	1.01b	6.13	0.19	0.23	
howthemarketworks	fsp	-4.173%	12.4	12.79	-0.54	308,531	12.79	12.39	12.94									
hpcwire	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
insidestocks	fsp	-4.17%	12.40	12.67	-0.54	308631	12.79	12.39										
investopedia	fsp	-4.17 %	$12.40	12.79	-0.54				12.94									
investorguide	fsp	-2.75%	12.40	12.79	-0.35		12.79	12.39		15.63	11.07		24.76	1.010b			0.515	
marketintellisearch	fsp	-2.75 %	$12.40	$12.79	-0.35	305.50k	$12.79	$12.39	$12.75			81.44m	56.26	1.05b	5.87 %		0.23	
marketwatch	fsp	-2.75%	$12.40	open: 12.79	-0.35	13,333	$12.79	$12.39	$12.75	$15.63	$11.07		49.74	$1.08b	6.13%	0.19	0.25	
minyanville	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
msn-money	fsp	-2.75%	12.40	12.79	-0.35	317,407	12.79	12.39	12.75	15.63	11.07	81.44 mil	53.91	1.05 bil	5.87%	0.76	0.51	
nasdaq-com	fsp	4.17%	$ 12.40		0.54	317,407	$ 12.79	$ 12.39	$ 12.94	$ 15.6299	$ 11.07	81,437,000	24.8	$ 1,009,818,800	5.87 %	$0.760000	$ 0.50	
optimum	fsp	-4.17%	12.40 ( 4:15 pm edt)	12.79	-0.54	317,407	12.79	12.39	12.94	15.63	11.07	81.44m	56.4	1.0b	6.13	0.76	0.22	
paidcontent	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
pc-quote	fsp	-2.75%	12.4	12.79	-0.35	317,507	12.79	12.39	12.75	15.63	11.07	85,508,847	56.6087	1,060,310,000		0.19		
personal-wealth-biz	fsp	-2.75%	12.40	12.79	-0.35	319,849	12.79	12.39	12.75	15.63	11.07		24.76		5.96	0.76	0.515	
predictwallstreet	fsp	-2.75%	12.40		-0.35	317,407												
raymond-james	fsp	-2.75	12.40	12.79	-0.35	317,407	12.79	12.39	12.40	15.63	11.07		53.91				0.23	
renewable-energy-world	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
screamingmedia	fsp																	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	-2.75%	last trade: 12.40		change: -0.350								p/e ratio: 24.76					
smartmoney	fsp	(-2.75%)	12.40	$12.79	-0.35	317,407	$12.79	$12.39	$12.75	$15.63	$11.07			1,053,800	5.87%	$0.19		
stocknod	fsp	-4.173%	12.40 usd	12.79	-0.5400	317,407	12.79	12.39	12.94	15.63	11.07	81,437,405						
stockpickr	fsp	-4.17%	$12.40 -0.54 | -4.17%	12.79	-0.54	317.41k	12.79	12.39	12.94	15.63	11.07							
stocksmart	fsp	%	$12.88	14.26		40,597	13.69	12.85										
stocktwits	fsp	-3.94%	12.43		-0.51													
streetinsider-com	fsp	4.17%	12.40	$12.79	-0.54	317,407	$12.79	$12.39	$12.94	$15.63	$11.07		56.36				$0.22	
thecramerreport	fsp		12.94	12.99	-0.08	186275	13.09	12.89										
thestree	fsp	-4.17%	$12.4	12.79	-0.54	317407	12.79	12.39	12.94	-15.63	11.07	8.1437405e7		1.060315013e9				
tickerspy	fsp	-2.75%	$12.40	12.79	-0.35	317,407	12.79	12.39	12.75	15.63	11.07		56.3	1.0b	5.87%	$0.19		
tmx-quotemedia	fsp	-2.75%	12.400	12.790	-0.350	319,849	12.790	12.390	12.750	15.630	11.070	81,437,405	25.40	1,009,823,822	6.129	0.190 usd	0.51	
updown	fsp	-2.75%	$12.40	$12.79	-$0.35	303,639	$12.79	$12.39	$12.75	$15.63	$11.07	81.43b	25.31	$1.06b			0.51	
wallstreetsurvivor	fsp	-4.17%	12.40	12.79	-0.54	308,531	12.79	12.39		15.63	11.07		25.40	$1b	5.90%	0.76 -	0.28	
yahoo-finance	fsp	2.75%	12.40	12.79	0.35	317,407	12.79	12.39	12.75	15.63	11.07		24.08	1.01b	5.70%	0.76	0.52	
ycharts-com	fsp	-3.94%	12.43		-0.51					15.63	11.07		24.37	1.01b	6.04%		0.51	
zacks	fsp	(-2.75%)	12.40		-0.35	vol.  317,407	12.79	12.39		15.63	11.07		15.59	1.05 b	5.87	0.76	.83	
advfn	tc	-3.22	9.31	9.62	-0.31	2012016	9.63	9.27										
barchart	tc	-3.22%	9.31	9.62	-0.31	2,012,016	9.63	9.27	9.62	16.06	8.01		7.55	$1.54 b			+1.57	
barrons	tc	3.22%	9.31	9.62	-0.31	1.971m	9.63	9.27				167.63 million		$1.62 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-3.222%	9.310	9.620	-0.310	2,012,016	9.630	9.270		16.06	8.01	167.631mil		1,560.647mil				
boston-com	tc	-3.222%	9.310 usd	9.620	-0.3100	2,012,016	9.630	9.270	9.620	16.06	8.010	167,810,073						
bostonmerchant	tc	-3.222%	9.310 usd	9.620	-0.3100	2,012,016	9.630	9.270	9.620	16.06	8.010	167,810,073						
business-insider	tc	-3.222%	9.310 usd	9.620	-0.3100	2,012,016	9.630	9.270	9.620	16.06	8.010	167,810,073						
chron	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
cio-com	tc	-3.22%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073		2b				
cnn-money	tc	-3.22%	9.31	9.62	-0.31	2,007,049	9.63	9.27	9.62					$1.6b				
easystockalterts	tc	-3.22%	9.31	9.62	-0.31	2006949	9.63	9.27	9.62	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-3.22%	9.3100	9.6200	-0.3100	+0.94%	9.6300	9.2700	9.6200	16.0600	8.0100	167,810,000	6.73	$1.61b				
finance-abc7-com	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
finance-abc7chicago-com	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
financial-content	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
finapps-forbes-com	tc	-3.2%	$9.31	9.62	-0.31	2,006,949	9.63	9.27	9.62	16.06	8.01	168 mil	6.1	2 bil	0.0	0.00	1.54	
finviz	tc	-3.22%	9.31			1,993,749			9.62	-42.03%	16.23%	167.81m	6.05	1.56b			1.54	
fool	tc	-3.22%	$9.31	$9.62	-0.31	1,993,349	$9.63	$9.27	$9.62	$16.06	$8.01		6.50	$1.56b				
foxbusiness	tc		$9.31		-0.31	2,012,496			$9.62									
google-finance	tc	(-3.22%)	9.31	9.62	-0.31	2.01m	9.63	9.27		16.06	8.01	167.48m	6.06	1.56b			1.54	
howthemarketworks	tc	-3.222%	9.31	9.62	-0.31	1,982,676	9.63	9.27	9.62									
hpcwire	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
insidestocks	tc	-3.22%	9.31	9.62	-0.31	2012496	9.63	9.27										
investopedia	tc	-3.22 %	$9.31	9.62	-0.31				9.62									
investorguide	tc	-3.22%	9.31	9.62	-0.31		9.63	9.27		27.09	12.23		6.34	1.559b			1.518	
marketintellisearch	tc	-3.22 %	$9.31	$9.62	-0.31	1960.60k	$9.63	$9.27	$9.62			167.81m	6.25	1.61b	0.0 %		1.54	
marketwatch	tc	-3.22%	$9.31	open: 9.62	-0.31	39,340	$9.63	$9.27	$9.62	$16.06	$8.01		9.80	$1.62b			0.95	
minyanville	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
msn-money	tc	-3.22%	9.31	9.62	-0.31	2.01 mil	9.63	9.27	9.62	16.06	8.01	167.81 mil	5.20	1.62 bil			1.56	
nasdaq-com	tc	3.22%	$ 9.31		0.31	2,006,949	$ 9.63	$ 9.27	$ 9.62	$ 16.06	$ 8.01	167,480,000	5.93	$ 1,559,238,800			$ 1.57	
optimum	tc	-3.22%	9.31 ( 4:15 pm edt)	9.62	-0.31	2,006,949	9.63	9.27	9.62	16.06	8.01	167.81m		1.6b				
paidcontent	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
pc-quote	tc	-3.22%	9.31	9.62	-0.31	2,006,949	9.63	9.27	9.62	16.06	8.01	173,776,241	5.39665	1,617,857,000				
personal-wealth-biz	tc	-3.22%	9.31	9.62	-0.31	2,012,496	9.63	9.27	9.62	27.09	12.23		6.34			0.00	1.518	
predictwallstreet	tc	-3.22%	9.31		-0.31	2,006,949												
raymond-james	tc	-3.22	9.31	9.62	-0.31	2,006,949	9.63	9.27	9.31	16.06	8.01		5.75				1.62	
renewable-energy-world	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
screamingmedia	tc																	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-3.22%	last trade: 9.31		change: -0.310								p/e ratio: 6.34					
smartmoney	tc	(-3.22%)	9.31	$9.62	-0.31	2,006,949	$9.63	$9.27	$9.62	$16.06	$8.01			1,614,300	0.00%	$0.00		
stocknod	tc	-3.222%	9.310 usd	9.620	-0.3100	2,006,949	9.630	9.270	9.620	16.06	8.010	167,810,073						
stockpickr	tc	-3.22%	$9.31 -0.31 | -3.22%	9.62	-0.31	1.99m	9.63	9.27	9.62	16.06	8.01							
stocksmart	tc	%	$10.64	14.79		328,232	11.11	10.6										
stocktwits	tc	-3.43%	9.29		-0.33													
streetinsider-com	tc	3.22%	9.31	$9.62	-0.31	2,006,949	$9.63	$9.27	$9.62	$16.06	$8.01						$0.00	
thecramerreport	tc		9.62	9.63	-0.04	1765875	9.675	9.53										
thestree	tc	-3.22%	$9.31	9.62	-0.31	1993749	9.63	9.27	9.62	-16.06	8.01	1.67810073e8		1.621045305e9				
tickerspy	tc	-3.22%	$9.31	9.62	-0.31	2,006,949	9.63	9.27	9.62	16.06	8.01		5.4	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	-3.22%	9.310	9.620	-0.310	2,012,496	9.630	9.270	9.620	16.060	8.010	167,810,073	6.50	1,562,311,780			1.49	
updown	tc	-3.22%	$9.31	$9.62	-$0.31	1,970,476	$9.62	$9.27	$9.62	$16.06	$8.01	167.81b	6.05	$1.62b				
wallstreetsurvivor	tc	-3.22%	9.31	9.62	-0.31	1,982,676	9.63	9.27		16.06	8.01		6.50	$2b			0.75	
yahoo-finance	tc	3.22%	9.31	9.62	0.31	2,006,949	9.63	9.27	9.62	16.06	8.01		6.13	1.56b			1.52	
ycharts-com	tc	-3.43%	9.29		-0.33					16.06	8.01		6.32	1.54b	0.00%		1.47	
zacks	tc	(-3.22%)	9.31		-0.31	vol.  2,006,949	9.63	9.27		16.06	8.01		7.52	1.61 b	0.00	0.00	1.28	
advfn	ceph	-0.06	80.16	80.2	-0.05	1986218	80.27	80.15										
barchart	ceph	-0.06%	80.16	80.20	-0.05	2,466,067	80.27	80.15	80.21	81.11	54.15		9.59	$6.07 b			+6.57	
barrons	ceph	0.06%	80.16	80.20	-0.05	1.986m	80.27	80.15				80.71 million		$6.20 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	-0.062%	80.160	80.200	-0.050	1,986,218	80.270	80.150		81.11	54.15	76.217mil	10.862	6,109.586mil			7.380	
boston-com	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
bostonmerchant	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
business-insider	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
chron	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
cio-com	ceph	-0.06%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871	12.20	6b				
cnn-money	ceph	-0.06%	80.16	80.20	-0.05	1,985,718	80.27	80.15	80.21				12.2	$6.2b				
easystockalterts	ceph	-0.02%	80.19	80.20	-0.02	1965113	80.27	80.15	80.21	81.11	54.15		12.21				6.57	
eresearch-fidelity-com	ceph	-0.06%	80.1600	80.2000	-0.0500	+31.86%	80.2700	80.1500	80.2100	81.1100	54.1500	76,217,000	4.81	$6.11b				
finance-abc7-com	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
financial-content	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	-0.1%	$80.16	80.20	-0.05	1,986,218	80.27	80.15	80.21	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	-0.06%	80.16			1,983,703			80.21	-1.17%	48.03%	76.22m	12.25	6.11b			6.55	
fool	ceph	-0.06%	$80.16	$80.20	-0.05	1,986,218	$80.27	$80.15	$80.21	$81.11	$54.15		12.20	$6.11b				
foxbusiness	ceph		$80.16		-0.05	1,986,618			$80.21									
google-finance	ceph	(-0.06%)	80.16	80.20	-0.05	1.99m	80.27	80.15		81.11	54.15	76.22m	12.24	6.11b			6.55	
howthemarketworks	ceph	-0.062%	80.16	80.2	-0.05	1,983,269	80.27	80.15	80.21									
hpcwire	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
insidestocks	ceph	-0.06%	80.16	80.20	-0.05	2371678	80.27	80.15					price earnings ratio: 9.16					
investopedia	ceph	-0.06 %	$80.16	80.20	-0.05				80.21									
investorguide	ceph	-0.06%	80.16	80.23	-0.05		80.27	80.15		81.11	54.15		12.24	6.110b			6.553	
marketintellisearch	ceph	-0.02 %	$80.19	$80.20	-0.02	1959.20k	$80.27	$80.15	$80.21			76.22m	12.25	6.11b	0.0 %		6.55	
marketwatch	ceph	-0.06%	$80.18	open: 80.20	-0.05	2,308	$80.27	$80.15	$80.21	$81.11	$54.15		12.16	$6.20b			6.59	
minyanville	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
msn-money	ceph	-0.06%	80.16	80.20	-0.05	1.99 mil	80.27	80.15	80.21	81.11	54.15	76.22 mil	12.22	6.11 bil			6.55	
nasdaq-com	ceph	0.06%	$ 80.16	$ 80.20	0.05	1,986,218	$ 80.27	$ 80.15	$ 80.21	$ 81.11	$ 54.15	76,217,000	12.2	$ 6,109,554,720			$ 6.57	
optimum	ceph	-0.02%	80.19 ( 4:00 pm edt)	80.20	-0.02	1,965,113	80.27	80.15	80.21	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
pc-quote	ceph	-0.06%	80.16	80.2	-0.05	1,987,393	80.27	80.15	80.21	81.11	54.15	77,353,293	12.22256	6,200,640,000				
personal-wealth-biz	ceph	-0.06%	80.16	80.23	-0.05	1,984,103	80.27	80.15	80.21	81.11	54.15		12.24			0.00	6.553	
predictwallstreet	ceph	-0.06%	80.16		-0.05	1,986,218												
raymond-james	ceph	-0.06	80.16	80.20	-0.05	1,986,218	80.27	80.15	80.16	81.11	54.15		11.50				6.97	
renewable-energy-world	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
screamingmedia	ceph																	
scroli	ceph	-0.06%	ceph 80.16	80.20	-0.05	1,854,483	80.27	80.15	80.21	81.11	54.15		12.24				6.55	
simple-stock-quotes	ceph	-0.06%	last trade: 80.16		change: -0.050								p/e ratio: 12.24					
smartmoney	ceph	(-0.06%)	80.16	$80.20	-0.05	1,986,218	$80.27	$80.15	$80.21	$81.11	$54.15			6,202,900	0.00%	$0.00		
stocknod	ceph	-0.0623%	80.16 usd	80.20	-0.0500	1,983,269	80.27	80.15	80.21	81.11	54.15	77,333,871						
stockpickr	ceph	-0.06%	$80.16 -0.05 | -0.06%	80.20	-0.05	1.99m	80.27	80.15	80.21	81.11	54.15							
stocksmart	ceph	%	$79.7	62.33		266,650	79.78	79.69										
stocktwits	ceph	-0.03%	80.19		-0.02													
streetinsider-com	ceph	0.02%	80.19	$80.20	-0.02	1,965,113	$80.27	$80.15	$80.21	$81.11	$54.15		12.21				$6.57	
thecramerreport	ceph		80.21	80.19	+0.03	1039976	80.27	80.15										
thestree	ceph	-0.06%	$80.16	80.2	-0.05	1986218	80.27	80.15	80.21	-81.11	54.15	7.6217384e7		6.200629777e9				
tickerspy	ceph	-0.06%	$80.16	80.20	-0.05	1,986,218	80.27	80.15	80.21	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	-0.06%	80.160	80.200	-0.050	1,986,618	80.270	80.150	80.210	81.110	54.150	76,217,384	12.20	6,109,585,501			6.57	
updown	ceph	-0.06%	$80.16	$80.20	-$0.05	1,986,218	$80.27	$80.15	$80.21	$81.11	$54.15	76.21b	11.48	$6.11b			6.98	
wallstreetsurvivor	ceph	-0.06%	80.16	80.20	-0.05	1,983,269	80.27	80.15		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.06%	80.16	80.23	0.05	1,983,703	80.27	80.15	80.21	81.11	54.15		12.23	6.11b			6.55	
ycharts-com	ceph	-0.02%	80.19		-0.02					81.11	54.15		12.22	6.07b	0.00%		6.56	
zacks	ceph	(-0.06%)	80.16		-0.05	vol.  1,985,718	80.27	80.15		81.11	54.15		9.59	6.20 b	0.00	0.00	8.36	
advfn	ssp	-1.40	8.47	8.55	-0.12	279670	8.64	8.32										
barchart	ssp	-1.40%	8.47	8.55	-0.12	279,670	8.64	8.32	8.59	10.56	6.71		18.93	$495.16 m			+1.91	
barrons	ssp	1.40%	8.47	8.55	-0.12	276,633	8.64	8.32				57.00 million		$517.46 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-1.397%	8.470	8.550	-0.120	279,670	8.640	8.320		10.56	6.71	47.206mil	18.413	500.907mil			0.460	
boston-com	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
bostonmerchant	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
business-insider	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
chron	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
cio-com	ssp	-1.40%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194	25.67	400m				
cnn-money	ssp	-1.40%today&rsquo;s change	8.47data as of 4:08pm et	8.55	-0.12	276,633	8.64	8.32	8.59				25.7	$399.8m				
easystockalterts	ssp	-1.40%	8.47	8.55	-0.12	279670	8.64	8.32	8.59	10.56	6.71		25.67				0.33	
eresearch-fidelity-com	ssp	-1.40%	8.4700	8.5500	-0.1200	+8.87%	8.6400	8.3200	8.5900	10.5600	6.7100	59,139,000	8.66	$508.00m				
finance-abc7-com	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
financial-content	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	-1.4%	$8.47	8.55	-0.12	279,670	8.64	8.32	8.59	10.56	6.71	47 mil	4.4	400 mil	0.0	0.00	1.91	
finviz	ssp	-1.40%	8.47			279,670			8.59	-19.79%	26.23%	59.14m	65.15	500.92m			0.13	
fool	ssp	-1.40%	$8.47	$8.55	-0.12	276,633	$8.64	$8.32	$8.59	$10.56	$6.71		4.60	$500.91m	14.50%	0.60		
foxbusiness	ssp		$8.47		-0.12	280,800			$8.59									
google-finance	ssp	(-1.40%)	8.47	8.55	-0.12	279,670.00	8.64	8.32		10.56	6.71	59.14m	65.48	500.91m			0.13	
howthemarketworks	ssp	-1.397%	8.47	8.55	-0.12	276,633	8.64	8.32	8.59									
hpcwire	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
insidestocks	ssp	-1.40%	8.47	8.55	-0.12	276633	8.64	8.32					price earnings ratio: 23.53					
investopedia	ssp	-1.40 %	$8.47	8.55	-0.12				8.59									
investorguide	ssp	-1.40%	8.47	8.55	-0.12		8.64	8.32		10.56	6.71		4.60	500.9m			1.867	
marketintellisearch	ssp	-1.4 %	$8.47	$8.55	-0.12	238.60k	$8.64	$8.32	$8.59			59.14m	66.08	0.51b	0.0 %		0.13	
marketwatch	ssp	-1.40%	$8.47	open: 8.55	-0.12	2,842	$8.64	$8.32	$8.59	$10.56	$6.71		59.77	$517.46m			0.14	
minyanville	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
msn-money	ssp	-1.40%	8.47	8.55	-0.12	279,670	8.64	8.32	8.59	10.56	6.71	59.14 mil	24.91	508 mil			1.90	
nasdaq-com	ssp	1.4%	$ 8.47		0.12	279,670	$ 8.64	$ 8.32	$ 8.59	$ 10.56	$ 6.71	47,206,000	4.43	$ 399,834,820	6.98 %	$0.600000	$ 1.91	
optimum	ssp	-1.40%	8.47 ( 4:15 pm edt)	8.55	-0.12	279,670	8.64	8.32	8.59	10.56	6.71	47.21m	25.7	399.8m	1.77	0.15	0.33	
paidcontent	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
pc-quote	ssp	-1.40%	8.47	8.55	-0.12	279,670	8.64	8.32	8.59	10.56	6.71	48,543,601	25.61765	411,164,000		0.15		
personal-wealth-biz	ssp	-1.40%	8.47	8.55	-0.12	280,800	8.64	8.32	8.59	10.56	6.71		4.60			0.00	1.867	
predictwallstreet	ssp	-1.40%	8.47		-0.12	279,670												
raymond-james	ssp	-1.40	8.47	8.55	-0.12	279,670	8.64	8.32	8.47	10.56	6.71		56.47				0.15	
renewable-energy-world	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
screamingmedia	ssp																	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-1.40%	last trade: 8.47		change: -0.120								p/e ratio: 4.6					
smartmoney	ssp	(-1.40%)	8.47	$8.55	-0.12	279,670	$8.64	$8.32	$8.59	$10.56	$6.71			405,500	0.00%	$0.15		
stocknod	ssp	-1.397%	8.470 usd	8.550	-0.1200	279,670	8.640	8.320	8.590	10.56	6.710	47,206,194						
stockpickr	ssp	-1.40%	$8.47 -0.12 | -1.40%	8.55	-0.12	279.67k	8.64	8.32	8.59	10.56	6.71							
stocksmart	ssp	%	$8.15	10.15		44,383	8.54	8.14										
stocktwits	ssp	-1.40%	8.47		-0.12													
streetinsider-com	ssp	1.4%	8.47	$8.55	-0.12	279,670	$8.64	$8.32	$8.59	$10.56	$6.71		25.67				$0.33	
thecramerreport	ssp		8.59	8.70	-0.12	110184	8.70	8.54										
thestree	ssp	-1.4%	$8.47	8.55	-0.12	279670	8.64	8.32	8.59	-10.56	6.71	5.9138929e7		4.1116595e8				
tickerspy	ssp	-1.40%	$8.47	8.55	-0.12	279,670	8.64	8.32	8.59	10.56	6.71		25.3	510.2m	0.00%	$0.15		
tmx-quotemedia	ssp	-1.40%	8.470	8.550	-0.120	280,800	8.640	8.320	8.590	10.560	6.710	59,138,929	4.50	500,906,729			1.89	
updown	ssp	-1.40%	$8.47	$8.55	-$0.12	276,633	$8.64	$8.32	$8.59	$10.56	$6.71	59.13b	4.11	$515m			2.12	
wallstreetsurvivor	ssp	-1.40%	8.47	8.55	-0.12	276,633	8.64	8.32		10.56	6.71		4.50	$406m			2.03	
yahoo-finance	ssp	1.40%	8.47	8.55	0.12	279,670	8.64	8.32	8.59	10.56	6.71		4.54	500.90m			1.87	
ycharts-com	ssp	-1.40%	8.47		-0.12					10.56	6.71		4.46	495.16m	0.00%		1.90	
zacks	ssp	(-1.40%)	8.47		-0.12	vol.  279,670	8.64	8.32		10.56	6.71		18.67	508.00 m	0.00	0.00	.46	
advfn	hts	-2.25	27.84	28.42	-0.64	2052587	28.48	27.75										
barchart	hts	-2.25%	27.84	28.42	-0.64	2,052,587	28.48	27.75	28.48	29.26	24.36		7.00	$2.02 b	14.03%	$4.00	+4.07	
barrons	hts	2.25%	27.84	28.42	-0.64	2.043m	28.48	27.75				39.45 million		$2.16 billion	14.37%	$1		
bloomberg	hts	-2.247%	27.840	28.420	-0.640	2,052,587	28.480	27.750		31.98	27.12	74.747mil	6.824	2,080.945mil	14.727	1.000 regular cash	4.080	
boston-com	hts	-2.247%	27.84 usd	28.42	-0.6400	2,052,587	28.48	27.75	28.48	31.98	27.12	74,746,570						
bostonmerchant	hts	-2.247%	27.84 usd	28.42	-0.6400	2,052,587	28.48	27.75	28.48	31.98	27.12	74,746,570						
business-insider	hts	-2.247%	27.84 usd	28.42	-0.6400	2,052,587	28.48	27.75	28.48	31.98	27.12	74,746,570						
chron	hts	-2.247%	27.84 usd	28.42	-0.6400	2,052,387	28.48	27.75	28.48	31.98	27.12	74,746,570						
cio-com	hts	-2.25%	27.84 usd	28.42	-0.6400	2,052,387	28.48	27.75	28.48	31.98	27.12	74,746,570	6.857	2b	13.8	4		
cnn-money	hts	-2.25%	27.84	28.42	-0.64	2,051,987	28.48	27.75	28.48				6.9	$2.1b	14.37%			
easystockalterts	hts	-2.25%	27.84	28.42	-0.64	2051887	28.48	27.75	28.48	31.98	27.12		6.86				4.06	
eresearch-fidelity-com	hts	-2.25%	27.8400	28.4200	-0.6400	-6.99%	28.4800	27.7500	28.4800	31.9800	27.1200	74,747,000	4.13	$2.13b	$1.000000	07/22/11		
finance-abc7-com	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
finance-abc7chicago-com	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
financial-content	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
finapps-forbes-com	hts	-2.2%	$27.84	28.42	-0.64	2,051,887	28.48	27.75	28.48	31.98	27.12	75 mil	6.8	2 bil	14.4	4.00	4.10	
finviz	hts	-2.25%	27.84			2,051,887			28.48	-4.85%	14.30%	74.75m	7.00	2.13b		4.00	4.07	
fool	hts	-2.25%	$27.84	$28.42	-0.64	2,051,087	$28.48	$27.75	$28.48	$31.98	$27.12		7.00	$2.08b	17.00%	4.00		
foxbusiness	hts		$27.84		-0.64	2,055,067			$28.48									
google-finance	hts	(-2.25%)	27.84	28.42	-0.64	2.05m	28.48	27.75		31.98	27.12	74.75m	6.83	2.08b	14.37	1.00	4.07	
howthemarketworks	hts	-2.247%	27.84	28.42	-0.64	2,043,459	28.48	27.75	28.48									
hpcwire	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
insidestocks	hts	-2.25%	27.84	28.42	-0.64	2043959	28.48	27.75										
investopedia	hts	-2.25 %	$27.84	28.42	-0.64				28.48									
investorguide	hts	-2.25%	27.84	28.42	-0.64		28.48	27.75		31.98	27.12		7.05	2.081b			4.041	
marketintellisearch	hts	-2.25 %	$27.84	$28.42	-0.64	1932.90k	$28.48	$27.75	$28.48			74.75m	7.00	2.13b	14.04 %		4.07	
marketwatch	hts	-2.25%	$27.82	open: 28.42	-0.64	14,579	$28.48	$27.75	$28.48	$31.98	$27.12		9.05	$2.16b	14.37%	1.00	3.08	
minyanville	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
msn-money	hts	-2.25%	27.84	28.42	-0.64	2.05 mil	28.48	27.75	28.48	31.98	27.12	74.75 mil	6.87	2.13 bil	14.04%	4.00	4.08	
nasdaq-com	hts	2.25%	$ 27.84		0.64	2,051,887	$ 28.48	$ 27.75	$ 28.48	$ 31.98	$ 27.12	74,747,000	6.79	$ 2,080,956,480	14.04 %	$4.000000	$ 4.10	
optimum	hts	-2.25%	27.84 ( 4:15 pm edt)	28.42	-0.64	2,051,087	28.48	27.75	28.48	31.98	27.12	74.75m	6.9	2.1b	14.37	4.00	4.06	
paidcontent	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
pc-quote	hts	-2.25%	27.84	28.42	-0.64	2,052,587	28.48	27.75	28.48	31.98	27.12	76,545,869	7.03951	2,131,037,000		1.0		
personal-wealth-biz	hts	-2.25%	27.84	28.42	-0.64	2,055,067	28.48	27.75	28.48	31.98	27.12		7.05		14.40	4.10	4.041	
predictwallstreet	hts	-2.25%	27.84		-0.64	2,051,887												
raymond-james	hts	-2.25	27.84	28.42	-0.64	2,051,887	28.48	27.75	27.84	31.98	27.12		6.84				4.07	
renewable-energy-world	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
screamingmedia	hts																	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	-2.25%	last trade: 27.84		change: -0.640								p/e ratio: 7.05					
smartmoney	hts	(-2.25%)	27.84	$28.42	-0.64	2,051,887	$28.48	$27.75	$28.48	$31.98	$27.12			2,128,800	14.04%	$1.00		
stocknod	hts	-2.247%	27.84 usd	28.42	-0.6400	2,051,887	28.48	27.75	28.48	31.98	27.12	74,746,570						
stockpickr	hts	-2.25%	$27.84 -0.64 | -2.25%	28.42	-0.64	2.05m	28.48	27.75	28.48	31.98	27.12							
stocksmart	hts	%	$29.025	30.35		38,776	29.23	28.99										
stocktwits	hts	-2.25%	27.84		-0.64													
streetinsider-com	hts	2.25%	27.84	$28.42	-0.64	2,051,887	$28.48	$27.75	$28.48	$31.98	$27.12		6.86				$4.06	
thecramerreport	hts		28.48	28.51	-0.03	1022148	28.63	28.27										
thestree	hts	-2.25%	$27.84	28.42	-0.64	2051087	28.48	27.75	28.48	-31.98	27.12	7.474657e7		2.131024711e9				
tickerspy	hts	-2.25%	$27.84	28.42	-0.64	2,051,887	28.48	27.75	28.48	31.98	27.12		6.9	2.0b	14.04%	$1.00		
tmx-quotemedia	hts	-2.25%	27.840	28.420	-0.640	2,055,067	28.480	27.750	28.480	31.980	27.120	74,746,570	7.00	2,080,944,509	14.045	1.000 usd	4.06	
updown	hts	-2.25%	$27.84	$28.42	-$0.64	2,036,788	$28.48	$27.75	$28.48	$31.98	$27.12	74.74b	7.05	$2.13b			4.04	
wallstreetsurvivor	hts	-2.25%	27.84	28.42	-0.64	2,043,459	28.48	27.75		31.98	27.12		7.00	$2b	14.00%	4.40 -	4.30	
yahoo-finance	hts	2.25%	27.84	28.42	0.64	2,051,887	28.48	27.75	28.48	31.98	27.12		6.89	2.08b	13.90%	4.00	4.04	
ycharts-com	hts	-2.25%	27.84		-0.64					31.98	27.12		6.87	2.02b	14.32%		4.05	
zacks	hts	(-2.25%)	27.84		-0.64	vol.  2,051,887	28.48	27.75		31.98	27.12		6.95	2.13 b	14.05	4.00	4.1	
advfn	tmp	-1.17	39.82	40.24	-0.47	27951	40.24	39.79										
barchart	tmp	-1.17%	39.82	40.24	-0.47	27,951	40.24	39.79	40.29	42.03	35.02		12.72	$434.83 m	3.39%	$1.36	+3.13	
barrons	tmp	1.17%	39.82	40.24	-0.47	27,951	40.24	39.79				10.86 million		$447.40 million	3.62%	$0.36		
bloomberg	tmp	-1.167%	39.820	40.240	-0.470	27,951	40.240	39.790		42.50	35.93	10.883mil	12.641	433.346mil	3.412	0.360 regular cash	3.150	
boston-com	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
bostonmerchant	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
business-insider	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
chron	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
cio-com	tmp	-1.17%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620	12.64	433m	3.6	1.44		
cnn-money	tmp	-1.17%today&rsquo;s change	39.82data as of 4:03pm et	40.24	-0.47	27,751	40.24	39.79	40.29				12.6	$433.4m	3.62%			
easystockalterts	tmp	-1.17%	39.82	40.24	-0.47	27951	40.24	39.79	40.29	42.50	35.93		12.72				3.13	
eresearch-fidelity-com	tmp	-1.17%	39.8200	40.2400	-0.4700	-3.64%	40.2400	39.7900	40.2900	42.5000	35.9300	10,883,000	23.19	$438.48m	$0.360000	08/15/11		
finance-abc7-com	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
financial-content	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	-1.2%	$39.82	40.24	-0.47	27,951	40.24	39.79	40.29	42.50	35.93	11 mil	12.6	433 mil	3.6	1.44	3.15	
finviz	tmp	-1.17%	39.82			28,351			40.29	-5.25%	13.69%	10.88m	12.79	438.36m		1.44	3.15	
fool	tmp	-1.17%	$39.82	$40.24	-0.47	27,751	$40.24	$39.79	$40.29	$42.50	$35.93		12.90	$433.35m	3.50%	1.44		
foxbusiness	tmp		$39.82		-0.47	28,660			$40.29									
google-finance	tmp	(-1.17%)	39.82	40.24	-0.47	27,951.00	40.24	39.79		42.50	35.93	11.00m	12.62	437.91m	3.62	0.36	3.15	
howthemarketworks	tmp	-1.167%	39.82	40.24	-0.47	27,951	40.24	39.79	40.29									
hpcwire	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
insidestocks	tmp	-1.17%	39.82	40.24	-0.47	27951	40.24	39.79										
investopedia	tmp	-1.17 %	$39.82	40.24	-0.47				40.29									
investorguide	tmp	-1.17%	39.82	40.24	-0.47		40.24	39.79		42.50	35.93		12.87	433.3m			3.13	
marketintellisearch	tmp	-1.17 %	$39.82	$40.24	-0.47	33.90k	$40.24	$39.79	$40.29			10.88m	12.79	0.44b	3.57 %		3.15	
marketwatch	tmp	-1.17%	$39.82	open: 40.24	-0.47	909	$40.24	$39.79	$40.29	$42.50	$35.93		12.69	$447.40m	3.62%	0.36	3.14	
minyanville	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
msn-money	tmp	-1.17%	39.82	40.24	-0.47	27,951	40.24	39.79	40.29	42.50	35.93	10.88 mil	12.64	438.46 mil	3.57%	1.44	3.16	
nasdaq-com	tmp	1.17%	$ 39.82		0.47	27,751	$ 40.24	$ 39.79	$ 40.29	$ 42.50	$ 35.93	10,883,000	12.64	$ 433,361,060	3.38 %	$1.360000	$ 3.15	
optimum	tmp	-1.17%	39.82 ( 4:03 pm edt)	40.24	-0.47	27,751	40.24	39.79	40.29	42.50	35.93	10.88m	12.6	433.3m	3.42	1.36	3.15	
paidcontent	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
pc-quote	tmp	-1.17%	39.82	40.24	-0.47	28,660	40.24	39.79	40.29	42.50	35.93	11,118,611	12.71746	442,743,000		0.36		
personal-wealth-biz	tmp	-1.17%	39.82	40.24	-0.47	28,660	40.24	39.79	40.29	42.50	35.93		12.87		3.38	1.36	3.13	
predictwallstreet	tmp	-1.17%	39.82		-0.47	27,951												
raymond-james	tmp	-1.17	39.82	40.24	-0.47	27,951	40.24	39.79	39.82	42.50	35.93		12.56				3.17	
renewable-energy-world	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
screamingmedia	tmp																	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	-1.17%	last trade: 39.82		change: -0.470								p/e ratio: 12.87					
smartmoney	tmp	(-1.17%)	39.82	$40.24	-0.47	27,951	$40.24	$39.79	$40.29	$42.50	$35.93			438,500	3.57%	$0.36		
stocknod	tmp	-1.167%	39.82 usd	40.24	-0.4700	27,951	40.24	39.79	40.29	42.50	35.93	10,882,620						
stockpickr	tmp	-1.17%	$39.82 -0.47 | -1.17%	40.24	-0.47	27.75k	40.24	39.79	40.29	42.50	35.93							
stocksmart	tmp	%	$36.89	39.86		3,963	38.51	36.89										
stocktwits	tmp	-0.92%	39.92		-0.37													
streetinsider-com	tmp	1.17%	39.82	$40.24	-0.47	27,951	$40.24	$39.79	$40.29	$42.50	$35.93		12.72				$3.13	
thecramerreport	tmp		40.29	40.20	+0.23	6771	40.50	40.20										
thestree	tmp	-1.17%	$39.82	40.24	-0.47	27751	40.24	39.79	40.29	-42.5	35.93	1.088262e7		4.35957757e8				
tickerspy	tmp	-1.17%	$39.82	40.24	-0.47	27,751	40.24	39.79	40.29	42.50	35.93		12.8	439.1m	3.57%	$0.36		
tmx-quotemedia	tmp	-1.17%	39.820	40.240	-0.470	28,660	40.240	39.790	40.290	42.500	35.930	10,882,620	12.80	433,345,928	3.574	0.360 usd	3.15	
updown	tmp	-1.17%	$39.82	$40.24	-$0.47	27,751	$40.24	$39.79	$40.29	$42.50	$35.93	10.88b	12.72	$436m			3.15	
wallstreetsurvivor	tmp	-1.17%	39.82	40.24	-0.47	27,951	40.24	39.79		42.50	35.93		12.80	$438m	3.60%	1.36 -	3.11	
yahoo-finance	tmp	1.17%	39.82	40.24	0.47	27,951	40.24	39.79	40.29	42.50	35.93		12.72	433.32m	3.40%	1.36	3.13	
ycharts-com	tmp	-0.92%	39.92		-0.37					42.50	35.93		12.67	434.33m	3.63%		3.15	
zacks	tmp	(-1.17%)	39.82		-0.47	vol.  27,951	40.24	39.79		42.50	35.93		12.79	438.48 m	3.38	1.36	3.15	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
bostonmerchant	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
business-insider	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
chron	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
cio-com	sy	-0.62%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426		113m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.00	+0.00	44793	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
financial-content	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
fool	sy																	
foxbusiness	sy		$64.98		+0.01	209,960			$64.97									
google-finance	sy																	
howthemarketworks	sy																	
hpcwire	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-2.05 %	$40.15	$40.78	-0.84	260.10k	$41.00	$39.88	$40.99						%			
marketwatch	sy	-0.62%	72.27	open: 74.00	-0.45	96	74.00	72.27	72.72	85.00	67.50			114.82m	8.30%	6.00		
minyanville	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	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	64.99	64.96		29.27				2.22	
renewable-energy-world	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	85.00	60.49	1,565,426						
screamingmedia	sy																	
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
stocknod	sy	-0.6188%	72.27 eur	74.00	-0.4500	96	74.00	72.27	72.72	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	$14.00		44,793	$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	64.990	64.960	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy																	
advfn	roiak	0.00	1.53	1.5	0.0	77784	1.54	1.5										
barchart	roiak	unch	1.53	1.50	unch	229,489	1.54	1.50	1.53	3.04	0.55		0.00	$79.74 m			-1.69	
barrons	roiak	0.00%	1.53	1.50	0.00	77,784	1.54	1.50				51.51 million		$85.95 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak		1.530	1.500		77,784	1.540	1.500		3.04	0.55	44.205mil		81.174mil			-0.650	
boston-com	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
bostonmerchant	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
business-insider	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
chron	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
cio-com	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847		68m				
cnn-money	roiak	0.00%today&rsquo;s change	1.53data as of 4:00pm et	1.50	0.00	77,784	1.54	1.50	1.53				nm	$67.6m				
easystockalterts	roiak	0.00%	1.53	1.50	+0.00	77784	1.54	1.50	1.53	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	0.00%	1.5300	1.5000	0.0000	+75.86%	1.5400	1.5000	1.5300	3.0400	0.5500	44,205,000	6.94	$67.63m				
finance-abc7-com	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
financial-content	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	0.0%	$1.53	1.50	0.00	77,784	1.54	1.50	1.53	3.04	0.55	44 mil		68 mil	0.0	0.00		
finviz	roiak	0.00%	1.53			77,784			1.53	-49.67%	178.18%	54.26m		83.02m			-1.69	
fool	roiak	-1.31%	$1.53	$1.50	-0.02	77,784	$1.54	$1.50	$1.53	$3.04	$0.55		0.00	$81.12m				
foxbusiness	roiak		$1.53		0.00	77,784			$1.53									
google-finance	roiak	(0.00%)	1.53	1.50	0.00	77,784.00	1.54	1.50		3.04	0.55	53.02m		81.12m			-1.69	
howthemarketworks	roiak	0%	1.53	1.5	0	77,784	1.54	1.5	1.53									
hpcwire	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
insidestocks	roiak	unch%	1.53	1.50		77784	1.54	1.50										
investopedia	roiak		$1.53	1.50					1.53									
investorguide	roiak	0.00%	1.53	1.50	0.00		1.54	1.50		3.04	0.55			81.1m			-1.70	
marketintellisearch	roiak	0.0 %	$1.53	$1.50	0.00	68.40k	$1.54	$1.50	$1.53			54.26m	0.00	0.08b	0.0 %		-1.69	
marketwatch	roiak	0.00%	$1.53	open: 1.50	0.00	77,784	$1.54	$1.50	$1.53	$3.04	$0.55			$85.95m				
minyanville	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
msn-money	roiak		1.53	1.50		77,784	1.54	1.50	1.53	3.04	0.55	47.03 mil	-2.78	71.96 mil			-1.70	
nasdaq-com	roiak		$ 1.53	$ 1.50		77,784	$ 1.54	$ 1.50	$ 1.53	$ 3.04	$ 0.55	44,205,000		$ 67,633,650			$ -1.69	
optimum	roiak	-	1.53 ( 4:30 pm edt)	1.50	-	77,784	1.54	1.50	1.53	3.04	0.55	44.20m		67.6m			-1.70	
paidcontent	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
pc-quote	roiak	0.00%	1.53	1.5	0.00	77,784	1.54	1.5	1.53	3.04	0.55	46,767,516	-2.85455	71,554,000				
personal-wealth-biz	roiak	0.00%	1.53	1.50		77,784	1.54	1.50	1.53	3.04	0.55					0.00	-1.70	
predictwallstreet	roiak	0.00%	1.53		0.00	77,784												
raymond-james	roiak	0.00	1.53	1.50	0.00	77,784	1.54	1.50	1.53	3.04	0.55						-1.69	
renewable-energy-world	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
screamingmedia	roiak																	
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	0.00%	last trade: 1.53		change: 0.000													
stocknod	roiak	0.00%	1.530 usd	1.500	+0.00	77,784	1.540	1.500	1.530	3.040	0.5500	44,204,847						
stockpickr	roiak	0.00%	$1.53 0.00 | 0.00%	1.50	0.00	77.78k	1.54	1.50	1.53	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	-1.31%	1.51		-0.02													
streetinsider-com	roiak	-0%	1.53	$1.50		77,784	$1.54	$1.50	$1.53	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.53	1.54	-0.04	151480	1.55	1.45										
thestree	roiak	0.0%	$1.53	1.5	0.0	77784	1.54	1.5	1.53	-3.04	0.55	5.301665e7		6.940161e7				
tickerspy	roiak	0.00%	$1.53	1.50	0.00	77,784	1.54	1.50	1.53	3.04	0.55		-2.8	82.8m	0.00%	$0.00		
tmx-quotemedia	roiak	0.00%	1.530	1.500	0.00	77,784	1.540	1.500	1.530	3.040	0.550	53,016,650		81,115,475			-1.70	
updown	roiak	0.00%	$1.53	$1.50	$0.00	77,784	$1.54	$1.50	$1.53	$3.04	$0.55	53.01b		$83m			-1.70	
wallstreetsurvivor	roiak	0.00%	1.53	1.50	0.00	77,784	1.54	1.50		3.04	0.55			$68m			-0.55	
yahoo-finance	roiak	0.00%	1.53	1.50	0.00	77,784	1.54	1.50	1.53	3.04	0.55			81.11m			-1.70	
ycharts-com	roiak	-1.31%	1.51		-0.02					3.04	0.55			78.70m	0.00%		-1.70	
zacks	roiak		1.53			vol.  77,784	1.54	1.50		3.04	0.55			79.74 m	0.00	0.00	-1.32	
advfn	xlnx	-3.64	32.27	33.16	-1.22	7587247	33.16	32.08										
barchart	xlnx	-3.64%	32.27	33.16	-1.22	9,413,262	33.16	32.08	33.49	37.37	23.59		13.93	$8.42 b	2.27%	$0.76	+2.40	
barrons	xlnx	3.64%	32.27	33.16	-1.22	7.577m	33.16	32.08				268.06 million		$8.94 billion	2.36%	$0.19		
bloomberg	xlnx	-3.643%	32.270	33.160	-1.220	7,587,247	33.160	32.080		37.37	23.96	265.625mil	13.335	8,571.732mil	2.071	0.190 regular cash	2.420	
boston-com	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
business-insider	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
chron	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
cio-com	xlnx	-3.64%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429	13.50	9b	2.3	0.76		
cnn-money	xlnx	-3.64%	32.27	33.16	-1.22	7,570,547	33.16	32.08	33.49				13.5	$8.6b	2.36%			
easystockalterts	xlnx	-3.68%	32.27	33.16	-1.22	7539070	33.16	32.08	33.49	37.37	23.96		13.50				2.39	
eresearch-fidelity-com	xlnx	-3.64%	32.2700	33.1600	-1.2200	+14.38%	33.1600	32.0800	33.4900	37.3700	23.9600	265,625,000	5.17	$8.90b	$0.190000	08/31/11		
finance-abc7-com	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
financial-content	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-3.6%	$32.27	33.16	-1.22	7,587,247	33.16	32.08	33.49	37.37	23.96	266 mil	13.6	9 bil	2.4	0.76	2.38	
finviz	xlnx	-3.64%	32.27			7,585,747			33.49	-13.65%	36.82%	265.63m	14.13	8.90b		0.76	2.37	
fool	xlnx	-3.64%	$32.27	$33.16	-1.22	7,587,247	$33.16	$32.08	$33.49	$37.37	$23.96		14.00	$8.57b	2.60%	0.76		
foxbusiness	xlnx		$32.27		-1.22	7,664,973			$33.49									
google-finance	xlnx	(-3.64%)	32.27	33.16	-1.22	7.59m	33.16	32.08		37.37	23.96	265.63m	13.59	8.57b	2.36	0.19	2.37	
howthemarketworks	xlnx	-3.643%	32.27	33.16	-1.22	7,539,070	33.16	32.08	33.49									
hpcwire	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
insidestocks	xlnx	-3.64%	32.27	33.16	-1.22	9032912	33.16	32.08					price earnings ratio: 13.56					
investopedia	xlnx	-3.64 %	$32.27	33.16	-1.22				33.49									
investorguide	xlnx	-3.64%	32.27	33.12	-1.22			32.08		37.37	23.96		14.01	8.572b			2.39	
marketintellisearch	xlnx	-3.82 %	$32.21	$33.16	-1.28	7491.60k	$33.16	$32.08	$33.49			265.63m	14.13	8.90b	2.27 %		2.37	
marketwatch	xlnx	-3.64%	$32.26	open: 33.16	-1.22	96,759	$33.16	$32.08	$33.49	$37.37	$23.96		13.97	$8.94b	2.36%	0.19	2.31	
minyanville	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
msn-money	xlnx	-3.64%	32.27	33.16	-1.22	7.59 mil	33.16	32.08	33.49	37.37	23.96	265.63 mil	13.62	8.9 bil	2.27%	0.76	2.37	
nasdaq-com	xlnx	3.64%	$ 32.27	$ 33.16	1.22	7,587,247	$ 33.16	$ 32.08	$ 33.49	$ 37.37	$ 23.96	265,625,000	13.56	$ 8,571,718,750	2.27 %	$0.760000	$ 2.38	
optimum	xlnx	-3.64%	32.27 ( 4:00 pm edt)	33.16	-1.22	7,534,120	33.16	32.08	33.49	37.37	23.96	265.63m	13.5	8.6b	2.36	0.76	2.39	
paidcontent	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
pc-quote	xlnx	-3.64%	32.27	33.16	-1.22	7,652,988	33.16	32.08	33.49	37.37	23.96	275,091,029	14.10127	8,877,188,000		0.19		
personal-wealth-biz	xlnx	-3.64%	32.27	33.12	-1.22	7,663,473	33.16	32.08	33.49	37.37	23.96		14.01		2.00	0.67	2.39	
predictwallstreet	xlnx	-3.64%	32.27		-1.22	7,587,247												
raymond-james	xlnx	-3.64	32.27	33.16	-1.22	7,587,247	33.16	32.08	32.27	37.37	23.96		13.23				2.44	
renewable-energy-world	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
screamingmedia	xlnx																	
scroli	xlnx	-3.64%	xlnx 32.27	33.16	-1.22	6,371,766	33.16	32.08	33.49	37.37	23.96		13.59				2.37	
simple-stock-quotes	xlnx	-3.64%	last trade: 32.27		change: -1.220								p/e ratio: 14.01					
stocknod	xlnx	-3.643%	32.27 usd	33.16	-1.220	7,539,070	33.16	32.08	33.49	37.37	23.96	265,625,429						
stockpickr	xlnx	-3.64%	$32.27 -1.22 | -3.64%	33.16	-1.22	7.58m	33.16	32.08	33.49	37.37	23.96							
stocksmart	xlnx	%	$34.685	29.08		550,238	35.69	34.68										
stocktwits	xlnx	-3.67%	32.26		-1.23													
streetinsider-com	xlnx	3.64%	32.27	$33.16	-1.22	7,539,070	$33.16	$32.08	$33.49	$37.37	$23.96		13.50				$2.39	
thecramerreport	xlnx		33.49	33.49	+0.07	2586781	34.01	33.43										
thestree	xlnx	-3.64%	$32.27	33.16	-1.22	7582297	33.16	32.08	33.49	-37.37	23.96	2.65625429e8		8.877201837e9				
tickerspy	xlnx	-3.64%	$32.27	33.16	-1.22	7,582,297	33.16	32.08	33.49	37.37	23.96		14.1	8.8b	2.27%	$0.19		
tmx-quotemedia	xlnx	-3.64%	32.270	33.160	-1.220	7,664,973	33.160	32.080	33.490	37.370	23.960	265,625,429	14.00	8,571,732,594	2.269	0.190 usd	2.39	
updown	xlnx	-3.64%	$32.27	$33.16	-$1.22	7,576,164	$33.16	$32.08	$33.49	$37.37	$23.96	265.62b	13.75	$8.87b			2.43	
wallstreetsurvivor	xlnx	-3.64%	32.27	33.16	-1.22	7,539,070	33.16	32.08		37.37	23.96		14.00	$9b	2.30%	0.64 -	2.39	
yahoo-finance	xlnx	3.64%	32.27	33.12	1.22	7,585,747	33.16	32.08	33.49	37.23	23.96		13.50	8.57b	2.30%	0.76	2.39	
ycharts-com	xlnx	-3.67%	32.26		-1.23					37.37	23.96		13.61	8.57b	2.39%		2.37	
zacks	xlnx	(-3.64%)	32.27		-1.22	vol.  7,575,497	33.16	32.08		37.37	23.96		13.95	8.90 b	2.27	0.76	2.4	
advfn	tnc	-1.42	39.61	39.85	-0.57	95329	40.0	38.81										
barchart	tnc	-1.42%	39.61	39.85	-0.57	95,329	40.00	38.81	40.18	43.45	27.73		29.42	$756.55 m	1.65%	$0.68	+1.89	
barrons	tnc	1.42%	39.61	39.85	-0.57	94,062	40.00	38.81				19.33 million		$814.92 million	1.72%	$0.17		
bloomberg	tnc	-1.419%	39.610	39.850	-0.570	95,329	40.000	38.810		43.84	28.11	19.143mil	28.293	758.250mil	1.640	0.170 regular cash	1.400	
boston-com	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
bostonmerchant	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
business-insider	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
chron	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
cio-com	tnc	-1.42%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889	22.01	758m	1.6	0.68		
cnn-money	tnc	-1.42%	39.61	39.85	-0.57	95,329	40.00	38.81	40.18				22.0	$758.3m	1.72%			
easystockalterts	tnc	-1.43%	39.61	39.85	-0.57	95329	40.00	38.81	40.18	43.84	28.11		22.01				1.80	
eresearch-fidelity-com	tnc	-1.42%	39.6100	39.8500	-0.5700	+16.70%	40.0000	38.8100	40.1800	43.8400	28.1100	19,143,000	10.11	$769.17m	$0.170000	06/15/11		
finance-abc7-com	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
financial-content	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	-1.4%	$39.61	39.85	-0.57	95,329	40.00	38.81	40.18	43.84	28.11	19 mil	21.0	758 mil	1.7	0.68	1.89	
finviz	tnc	-1.42%	39.61			95,329			40.18	-8.85%	42.87%	19.14m	21.07	758.14m		0.68	1.88	
fool	tnc	-1.42%	$39.61	$39.85	-0.57	94,062	$40.00	$38.81	$40.18	$43.84	$28.11		21.80	$758.25m	2.40%	0.68		
foxbusiness	tnc		$39.61		-0.57	95,964			$40.18									
google-finance	tnc	(-1.42%)	39.61	39.85	-0.57	95,329.00	40.00	38.81		43.84	28.11	19.14m	21.03	758.25m	1.72	0.17	1.88	
howthemarketworks	tnc	-1.419%	39.61	39.85	-0.57	94,062	40	38.81	40.18									
hpcwire	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
insidestocks	tnc	-1.42%	39.61	39.85	-0.57	94062	40.00	38.81					price earnings ratio: 28.29					
investopedia	tnc	-1.42 %	$39.61	39.85	-0.57				40.18									
investorguide	tnc	-1.42%	39.61	39.85	-0.57		40.00	38.81		43.84	28.11		21.32	758.2m			1.885	
marketintellisearch	tnc	-1.42 %	$39.61	$39.85	-0.57	74.10k	$40.00	$38.81	$40.18			19.14m	21.37	0.77b	1.69 %		1.88	
marketwatch	tnc	-1.42%	$39.61	open: 39.85	-0.57	2,994	$40.00	$38.81	$40.18	$43.84	$28.11		21.18	$814.92m	1.72%	0.17	1.87	
minyanville	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
msn-money	tnc	-1.42%	39.61	39.85	-0.57	95,329	40.00	38.81	40.18	43.84	28.11	19.14 mil	20.96	769.16 mil	1.69%	0.68	1.88	
nasdaq-com	tnc	1.42%	$ 39.61		0.57	95,329	$ 40	$ 38.81	$ 40.18	$ 43.84	$ 28.11	19,143,000	20.96	$ 758,254,230	1.69 %	$0.680000	$ 1.89	
optimum	tnc	-1.42%	39.61 ( 4:15 pm edt)	39.85	-0.57	95,329	40.00	38.81	40.18	43.84	28.11	19.14m	22.0	758.2m	1.72	0.68	1.80	
paidcontent	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
pc-quote	tnc	-1.42%	39.61	39.85	-0.57	95,329	40.0	38.81	40.18	43.84	28.11	19,906,594	21.79365	788,500,000		0.17		
personal-wealth-biz	tnc	-1.42%	39.61	39.85	-0.57	95,964	40.00	38.81	40.18	43.84	28.11		21.32		1.62	0.65	1.885	
predictwallstreet	tnc	-1.42%	39.61		-0.57	95,329												
raymond-james	tnc	-1.42	39.61	39.85	-0.57	95,329	40.00	38.81	39.61	43.84	28.11		20.42				1.94	
renewable-energy-world	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
screamingmedia	tnc																	
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-1.42%	last trade: 39.61		change: -0.570								p/e ratio: 21.32					
smartmoney	tnc	(-1.42%)	39.61	$39.85	-0.57	95,329	$40.00	$38.81	$40.18	$43.84	$28.11			769,200	1.69%	$0.17		
stocknod	tnc	-1.419%	39.61 usd	39.85	-0.5700	95,329	40.00	38.81	40.18	43.84	28.11	19,142,889						
stockpickr	tnc	-1.42%	$39.61 -0.57 | -1.42%	39.85	-0.57	95.33k	40.00	38.81	40.18	43.84	28.11							
stocksmart	tnc	%	$36.5	38.39		4,828	38.3	36.5										
stocktwits	tnc	-1.42%	39.61		-0.57													
streetinsider-com	tnc	1.42%	39.61	$39.85	-0.57	95,329	$40.00	$38.81	$40.18	$43.84	$28.11		22.01				$1.80	
thecramerreport	tnc		40.18	41.28	-1.01	81117	41.28	39.76										
thestree	tnc	-1.42%	$39.61	39.85	-0.57	95329	40.0	38.81	40.18	-43.84	28.11	1.9142889e7		7.88495598e8				
tickerspy	tnc	-1.42%	$39.61	39.85	-0.57	95,329	40.00	38.81	40.18	43.84	28.11		21.3	769.1m	1.69%	$0.17		
tmx-quotemedia	tnc	-1.42%	39.610	39.850	-0.570	95,964	40.000	38.810	40.180	43.840	28.110	19,142,889	21.30	758,249,833	1.692	0.170 usd	1.89	
updown	tnc	-1.42%	$39.61	$39.85	-$0.57	92,335	$40.00	$38.81	$40.18	$43.84	$28.11	19.14b	21.26	$788m			1.94	
wallstreetsurvivor	tnc	-1.42%	39.61	39.85	-0.57	94,062	40.00	38.81		43.84	28.11		21.30	$769m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	1.42%	39.61	39.85	0.57	95,329	40.00	38.81	40.18	43.84	28.11		21.01	758.21m	1.60%	0.68	1.89	
ycharts-com	tnc	-1.42%	39.61		-0.57					43.84	28.11		20.96	756.55m	1.72%		1.89	
zacks	tnc	(-1.42%)	39.61		-0.57	vol.  95,329		38.81		43.84	28.11		28.7	769.17 m	1.69	0.68	1.4	
advfn	tues	-4.90	4.08	4.27	-0.21	197428	4.34	4.07										
barchart	tues	-4.90%	4.08	4.28	-0.21	321,143	4.34	4.07	4.29	5.93	3.53		14.83	$175.73 m			+0.29	
barrons	tues	4.90%	4.08	4.27	-0.21	197,328	4.34	4.07				42.48 million		$189.22 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-4.895%	4.080	4.270	-0.210	197,428	4.340	4.070		5.93	3.53	43.102mil	14.069	175.855mil			0.290	
boston-com	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
bostonmerchant	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
business-insider	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
chron	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
cio-com	tues	-4.90%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635	14.07	176m				
cnn-money	tues	-4.90%	4.08	4.27	-0.21	197,528	4.34	4.07	4.29				14.1	$175.9m				
easystockalterts	tues	-4.92%	4.08	4.27	-0.21	197428	4.34	4.07	4.29	5.93	3.53		14.07				0.29	
eresearch-fidelity-com	tues	-4.90%	4.0800	4.2700	-0.2100	-1.38%	4.3400	4.0700	4.2900	5.9300	3.5300	43,102,000	10.03	$184.91m				
finance-abc7-com	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
finance-abc7chicago-com	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
financial-content	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
finapps-forbes-com	tues	-4.9%	$4.08	4.27	-0.21	197,428	4.34	4.07	4.29	5.93	3.53	43 mil		176 mil	0.0	0.00		
finviz	tues	-4.90%	4.08			197,328			4.29	-31.20%	15.58%	43.10m	14.57	175.85m			0.28	
fool	tues	-4.90%	$4.08	$4.27	-0.21	197,328	$4.34	$4.07	$4.29	$5.93	$3.53		13.90	$175.85m	15.70%	0.80		
foxbusiness	tues		$4.08		-0.21	198,858			$4.29									
google-finance	tues	(-4.90%)	4.08	4.27	-0.21	197,428.00	4.34	4.07		5.93	3.53	43.10m	14.65	175.85m			0.28	
howthemarketworks	tues	-4.895%	4.08	4.27	-0.21	187,380	4.34	4.08	4.29									
hpcwire	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
insidestocks	tues	-4.90%	4.08	4.28	-0.21	197428	4.34	4.07										
investopedia	tues	-4.90 %	$4.08	4.27	-0.21				4.29									
investorguide	tues	-4.90%	4.08	4.27	-0.21		4.34	4.07		5.93	3.53		15.16	174.3m			0.283	
marketintellisearch	tues	-5.13 %	$4.07	$4.27	-0.22	188.30k	$4.34	$4.07	$4.29			43.10m	15.32	0.18b	0.0 %		0.28	
marketwatch	tues	-4.90%	$4.08	open: 4.27	-0.21	7,448	$4.34	$4.07	$4.29	$5.93	$3.53		14.18	$189.22m			0.29	
minyanville	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
msn-money	tues	-4.90%	4.08	4.27	-0.21	197,428	4.34	4.07	4.29	5.93	3.53	43.10 mil	14.57	184.91 mil			0.28	
nasdaq-com	tues	4.9%	$ 4.08	$ 4.27	0.21	197,428	$ 4.34	$ 4.07	$ 4.29	$ 5.93	$ 3.53	43,102,000	14.07	$ 175,856,160	18.65 %	$0.800000	$ 0.29	
optimum	tues	-4.90%	4.08 ( 4:30 pm edt)	4.27	-0.21	197,428	4.34	4.07	4.29	5.93	3.53	43.10m	14.1	175.9m			0.29	
paidcontent	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
pc-quote	tues	-4.90%	4.08	4.27	-0.21	197,428	4.34	4.07	4.29	5.93	3.53	45,426,127	15.35714	185,339,000		0.8		
personal-wealth-biz	tues	-4.90%	4.08	4.27	-0.21	198,858	4.34	4.07	4.29	5.93	3.53		15.16			0.00	0.283	
predictwallstreet	tues	-4.90%	4.18		-0.21	197,428												
raymond-james	tues	-4.90	4.08	4.27	-0.21	197,428	4.34	4.07	4.08	5.93	3.53		14.07				0.29	
renewable-energy-world	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
screamingmedia	tues																	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-4.90%	last trade: 4.08		change: -0.210								p/e ratio: 15.16					
smartmoney	tues	(-4.90%)	4.08	$4.27	-0.21	197,428	$4.34	$4.07	$4.29	$5.93	$3.53			184,900	0.00%	$0.80		
stocknod	tues	-4.895%	4.080 usd	4.270	-0.2100	197,428	4.340	4.070	4.290	5.930	3.530	43,101,635						
stockpickr	tues	-4.90%	$4.08 -0.21 | -4.90%	4.27	-0.21	197.33k	4.34	4.07	4.29	5.93	3.53							
stocksmart	tues	%	$4.77	5.36		13,616	4.9	4.77										
stocktwits	tues	-4.89%	4.08		-0.21													
streetinsider-com	tues	4.9%	4.08	$4.27	-0.21	197,428	$4.34	$4.07	$4.29	$5.93	$3.53		14.07				$0.29	
thecramerreport	tues		4.29	4.20	-0.01	97382	4.34	4.10										
thestree	tues	-4.9%	$4.08	4.27	-0.21	197328	4.34	4.07	4.29	-5.93	3.53	4.3101635e7		1.85337031e8				
tickerspy	tues	-4.90%	$4.08	4.27	-0.21	197,328	4.34	4.07	4.29	5.93	3.53		15.3	184.9m	0.00%	$0.80		
tmx-quotemedia	tues	-4.90%	4.080	4.270	-0.210	198,858	4.340	4.070	4.290	5.930	3.530	43,101,635	14.80	175,854,671			0.29	
updown	tues	-4.90%	$4.08	$4.27	-$0.21	189,780	$4.34	$4.07	$4.29	$5.93	$3.53	43.10b	14.83	$185m			0.29	
wallstreetsurvivor	tues	-4.90%	4.08	4.27	-0.21	187,380	4.34	4.08		5.93	3.53		14.80	$185m			0.25	
yahoo-finance	tues	4.90%	4.08	4.27	0.21	197,428	4.34	4.07	4.29	5.93	3.53		14.42	174.26m			0.28	
ycharts-com	tues	-4.90%	4.08		-0.21					5.93	3.53		14.07	175.73m	0.00%		0.29	
zacks	tues	(-4.90%)	4.08		-0.21	vol.  197,428	4.34	4.07		5.93	3.53		14.79	184.91 m	0.00	0.00	.29	
advfn	sf	-5.32	37.9	39.79	-2.13	568885	39.98	37.9										
barchart	sf	-5.32%	37.90	39.79	-2.13	568,885	39.98	37.90	40.03	49.94	28.72		18.04	$2.04 b			+0.18	
barrons	sf	5.32%	37.90	39.79	-2.13	559,085	39.98	37.90				57.67 million		$2.14 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	-5.321%	37.900	39.790	-2.130	568,885	39.980	37.900		49.94	28.72	53.720mil	17.439	2,035.989mil			2.173	
boston-com	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
bostonmerchant	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
business-insider	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
chron	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
cio-com	sf	-5.32%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031	344.55	2b				
cnn-money	sf	-5.32%	37.90	39.79	-2.13	567,285	39.98	37.90	40.03				344.5	$2.0b				
easystockalterts	sf	-5.35%	37.90	39.79	-2.13	568885	39.98	37.90	40.03	74.91	34.97		344.55				0.11	
eresearch-fidelity-com	sf	-5.32%	37.9000	39.7900	-2.1300	+24.73%	39.9800	37.9000	40.0300	49.9400	28.7200	53,720,000	4.39	$2.15b				
finance-abc7-com	sf	-5.321%	37.90 usd	39.79	-2.130	568,085	39.98	37.90	40.03	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	-5.321%	37.90 usd	39.79	-2.130	568,085	39.98	37.90	40.03	74.91	34.97	53,720,031						
financial-content	sf	-5.321%	37.90 usd	39.79	-2.130	568,085	39.98	37.90	40.03	74.91	34.97	53,720,031						
finapps-forbes-com	sf	-5.3%	$37.90	39.79	-2.13	568,085	39.98	37.90	40.03	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	-5.32%	37.90			567,285			40.03	-24.11%	31.96%	53.72m		2.04b			-0.10	
fool	sf	-5.32%	$37.90	$39.79	-2.13	561,005	$39.98	$37.90	$40.03	$49.94	$28.72		350.20	$2.04b				
foxbusiness	sf		$37.90		-2.13	571,438			$40.03									
google-finance	sf	(-5.32%)	37.90	39.79	-2.13	568,885.00	39.98	37.90		49.94	28.72	53.72m		2.04b			-0.10	
howthemarketworks	sf	-5.321%	37.9	39.79	-2.13	561,005	39.98	37.9	40.03									
hpcwire	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
insidestocks	sf	-5.32%	37.90	39.79	-2.13	559956	39.98	37.90					price earnings ratio: 17.23					
investopedia	sf	-5.32 %	$37.90	39.79	-2.13				40.03									
investorguide	sf	-5.32%	37.90	39.79	-2.13		39.98	37.90		49.94	28.72		244.09	2.005b			0.164	
marketintellisearch	sf	-5.32 %	$37.90	$39.79	-2.13	487.20k	$39.98	$37.90	$40.03			53.72m	0.00	2.15b	0.0 %		-0.10	
marketwatch	sf	-5.32%	$37.90	open: 39.79	-2.13	15,514	$39.98	$37.90	$40.03	$49.94	$28.72		250.33	$2.14b			0.15	
minyanville	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
msn-money	sf	-5.32%	37.90	39.79	-2.13	568,885	39.98	37.90	40.03	49.94	28.72	53.72 mil	473.75	2.15 bil			-0.10	
nasdaq-com	sf	5.32%	$ 37.90		2.13	568,885	$ 39.98	$ 37.90	$ 40.03	$ 49.94	$ 28.72	53,720,000	210.56	$ 2,035,988,000			$ 0.18	
optimum	sf	-5.32%	37.90 ( 4:15 pm edt)	39.79	-2.13	567,285	39.98	37.90	40.03	74.91	34.97	53.72m	344.5	2.0b			0.11	
paidcontent	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
pc-quote	sf	-5.32%	37.9	39.79	-2.13	568,885	39.98	37.9	40.03	49.94	28.72	55,459,182	496.125	2,101,903,000				
personal-wealth-biz	sf	-5.32%	37.90	39.79	-2.13	571,438	39.98	37.90	40.03	49.94	28.72		244.09			0.00	0.164	
predictwallstreet	sf	-5.32%	37.90		-2.13	568,885												
raymond-james	sf	-5.32	37.90	39.79	-2.13	568,885	39.98	37.90	37.90	49.97	28.73		118.44				0.32	
renewable-energy-world	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
screamingmedia	sf																	
scroli	sf	%	sf			0												
simple-stock-quotes	sf	-5.32%	last trade: 37.90		change: -2.130								p/e ratio: 244.09					
smartmoney	sf	(-5.32%)	37.90	$39.79	-2.13	568,885	$39.98	$37.90	$40.03	$49.94	$28.72			2,150,400	0.00%	$0.03		
stocknod	sf	-5.321%	37.90 usd	39.79	-2.130	568,885	39.98	37.90	40.03	74.91	34.97	53,720,031						
stockpickr	sf	-5.32%	$37.90 -2.13 | -5.32%	39.79	-2.13	567.29k	39.98	37.90	40.03	49.94	28.72							
stocksmart	sf	%	$38.19	62.27		28,369	40.17	38.16										
stocktwits	sf	-5.32%	37.90		-2.13													
streetinsider-com	sf	5.32%	37.90	$39.79	-2.13	568,885	$39.98	$37.90	$40.03	$74.91	$34.97		344.55				$0.11	
thecramerreport	sf		40.03	39.77	+0.34	359790	40.12	39.394										
thestree	sf	-5.32%	$37.9	39.79	-2.13	567285	39.98	37.9	40.03	-49.94	28.72	5.3720031e7		2.13214803e9				
tickerspy	sf	-5.32%	$37.90	39.79	-2.13	568,885	39.98	37.90	40.03	49.94	28.72		500.4	2.1b	0.00%	$0.00		
tmx-quotemedia	sf	-5.32%	37.900	39.790	-2.130	571,438	39.980	37.900	40.030	49.940	28.720	53,720,031	353.20	2,035,989,175			0.11	
updown	sf	-5.32%	$37.90	$39.79	-$2.13	553,271	$39.98	$37.90	$40.03	$49.94	$28.72	53.72b	208.87	$2.13b			0.19	
wallstreetsurvivor	sf	-5.32%	37.90	39.79	-2.13	561,005	39.98	37.90		49.94	28.72		353.20	$2b			0.03	
yahoo-finance	sf	5.32%	37.90	39.79	2.13	568,885	39.98	37.90	40.03	49.94	28.72		231.10	2.01b			0.16	
ycharts-com	sf	-5.32%	37.90		-2.13					49.94	28.72		454.98	2.04b	0.00%		0.08	
zacks	sf	(-5.32%)	37.90		-2.13	vol.  568,885	39.98	37.90		49.94	28.72		18.19	2.12 b	0.00	0.00	2.2	
advfn	dtv	-1.19	51.44	51.76	-0.62	5184016	52.01	51.36										
barchart	dtv	-1.19%	51.44	51.76	-0.62	7,562,058	52.01	51.36	52.06	53.40	36.23		19.06	$40.72 b			+2.56	
barrons	dtv	1.17%	51.45	51.76	-0.61	4.879m	52.01	51.38				767.79 million		$39.50 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	-1.191%	51.440	51.760	-0.620	5,184,016	52.010	51.360		53.40	36.23	767.785mil	18.912	39,494.880mil			2.720	
boston-com	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,173,650	52.01	51.36	52.06	53.40	36.23	767,785,409						
bostonmerchant	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,173,650	52.01	51.36	52.06	53.40	36.23	767,785,409						
business-insider	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,173,650	52.01	51.36	52.06	53.40	36.23	767,785,409						
chron	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,173,650	52.01	51.36	52.06	53.40	36.23	767,785,409						
cio-com	dtv	-1.19%	51.44 usd	51.76	-0.6200	5,173,650	52.01	51.36	52.06	53.40	36.23	767,785,409	18.84	39b				
cnn-money	dtv	-1.19%	51.44	51.76	-0.62	5,167,526	52.01	51.36	52.06				18.8	$39.5b				
easystockalterts	dtv	-1.18%	51.45	51.76	-0.61	4870201	52.01	51.36	52.06	53.40	36.23		18.85				2.73	
eresearch-fidelity-com	dtv	-1.19%	51.4400	51.7600	-0.6200	+38.83%	52.0100	51.3600	52.0600	53.4000	36.2300	767,785,000	3.86	$39.97b				
finance-abc7-com	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
finance-abc7chicago-com	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
financial-content	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
finapps-forbes-com	dtv	-1.2%	$51.44	51.76	-0.62	5,181,516	52.01	51.36	52.06	53.40	36.23	768 mil	20.1	39 bil	0.0	0.00	2.56	
finviz	dtv	-1.19%	51.44			5,180,416			52.06	-3.67%	41.98%	767.79m	19.00	39.97b			2.74	
fool	dtv	-1.19%	$51.44	$51.76	-0.62	5,181,516	$52.01	$51.36	$52.06	$53.40	$36.23		19.20	$39.49b				
foxbusiness	dtv		$51.44		-0.62	5,184,516			$52.06									
google-finance	dtv	(-1.19%)	51.44	51.76	-0.62	5.18m	52.01	51.36		53.40	36.23	767.79m	18.79	39.49b			2.74	
howthemarketworks	dtv	-1.191%	51.44	51.76	-0.62	5,171,150	52.01	51.36	52.06									
hpcwire	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
insidestocks	dtv	-1.19%	51.44	51.76	-0.62	7258331	52.01	51.36					price earnings ratio: 18.77					
investopedia	dtv	-1.21 %	$51.43	51.76	-0.63				52.06									
investorguide	dtv	-1.19%	51.44	51.84	-0.62		52.01	51.36		53.40	36.23		19.11	39.495b			2.724	
marketintellisearch	dtv	-1.17 %	$51.45	$51.76	-0.61	5112.90k	$52.01	$51.36	$52.06			767.79m	19.00	39.97b	0.0 %		2.74	
marketwatch	dtv	-1.19%	$51.26	open: 51.76	-0.62	41,047	$52.01	$51.38	$52.06	$53.40	$36.23			$39.50b				
minyanville	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
msn-money	dtv	-1.19%	51.44	51.76	-0.62	5.18 mil	52.01	51.36	52.06	53.40	36.23	767.79 mil	20.09	39.97 bil			2.74	
nasdaq-com	dtv	1.19%	$ 51.44	$ 51.76	0.62	5,181,516	$ 52.01	$ 51.36	$ 52.06	$ 53.40	$ 36.23	767,785,000	20.09	$ 39,494,860,400			$ 2.56	
optimum	dtv	-1.19%	51.44 ( 4:00 pm edt)	51.76	-0.62	5,171,150	52.01	51.36	52.06	53.40	36.23	767.79m	18.8	39.5b			2.73	
paidcontent	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
pc-quote	dtv	-1.19%	51.44	51.76	-0.62	5,203,770	52.01	51.36	52.06	53.40	36.23	771,068,682	20.17969	39,663,773,000				
personal-wealth-biz	dtv	-1.13%	51.47	51.84	-0.59	5,183,416	52.01	51.36	52.06	53.40	36.23		19.11			0.00	2.724	
predictwallstreet	dtv	-1.19%	51.44		-0.62	5,181,516												
raymond-james	dtv	-1.19	51.44	51.76	-0.62	5,181,516	52.01	51.36	51.44	53.40	36.23		18.64				2.76	
renewable-energy-world	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
screamingmedia	dtv																	
scroli	dtv	-1.19%	dtv 51.44	51.76	-0.62	4,398,029	52.01	51.36	52.06	53.40	36.23		18.79				2.74	
simple-stock-quotes	dtv	-1.13%	last trade: 51.47		change: -0.590								p/e ratio: 19.11					
smartmoney	dtv	(-1.19%)	51.44	$51.76	-0.62	5,181,516	$52.01	$51.36	$52.06	$53.40	$36.23			39,970,900	0.00%	$0.00		
stocknod	dtv	-1.191%	51.44 usd	51.76	-0.6200	5,171,150	52.01	51.36	52.06	53.40	36.23	767,785,409						
stockpickr	dtv	-1.19%	$51.44 -0.62 | -1.19%	51.76	-0.62	5.17m	52.01	51.36	52.06	53.40	36.23							
stocksmart	dtv	%	$49.67	40.1		873,308	50.45	49.62										
stocktwits	dtv	-1.17%	51.45		-0.61													
streetinsider-com	dtv	1.17%	51.45	$51.76	-0.61	4,870,201	$52.01	$51.36	$52.06	$53.40	$36.23		18.85				$2.73	
thecramerreport	dtv		52.06	51.575	+0.40	3357782	52.27	51.42										
thestree	dtv	-1.19%	$51.44	51.76	-0.62	5171610	52.01	51.36	52.06	-53.4	36.23	7.67785409e8		3.9663794229e10				
tickerspy	dtv	-1.19%	$51.44	51.76	-0.62	5,181,516	52.01	51.36	52.06	53.40	36.23		20.3	40.5b	0.00%	$0.00		
tmx-quotemedia	dtv	-1.19%	51.440	51.760	-0.620	5,184,516	52.010	51.360	52.060	53.400	36.230	767,785,409	19.10	39,494,881,439			2.73	
updown	dtv	-1.19%	$51.44	$51.76	-$0.62	5,170,110	$52.01	$51.36	$52.06	$53.40	$36.23	767.78b	18.65	$39.66b			2.77	
wallstreetsurvivor	dtv	-1.19%	51.44	51.76	-0.62	5,171,150	52.01	51.36		53.40	36.95		19.10	$40b			2.30	
yahoo-finance	dtv	1.19%	51.44	51.84	0.62	5,180,416	52.01	51.36	52.06	53.40	36.23		18.88	39.49b			2.72	
ycharts-com	dtv	-1.17%	51.45		-0.61					53.40	36.23		20.10	40.73b	0.00%		2.56	
zacks	dtv	(-1.19%)	51.44		-0.62	vol.  5,179,732	52.01	51.36		53.40	36.23		19.21	39.97 b	0.00	0.00	2.71	
advfn	sti	-3.60	24.65	25.42	-0.92	6266096	25.43	24.58										
barchart	sti	-3.60%	24.65	25.42	-0.92	6,266,096	25.43	24.58	25.57	33.12	21.91		27.17	$13.20 b	0.15%	$0.04	+0.37	
barrons	sti	3.60%	24.65	25.42	-0.92	5.991m	25.43	24.58				495.00 million		$13.93 billion	0.16%	$0.01		
bloomberg	sti	-3.598%	24.650	25.420	-0.920	6,266,096	25.430	24.580		33.14	21.94	536.889mil	25.153	13,234.310mil	0.162	0.010 regular cash	0.980	
boston-com	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
bostonmerchant	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
business-insider	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
chron	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
cio-com	sti	-3.60%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834	66.62	13b	0.2	0.04		
cnn-money	sti	-3.60%	24.65	25.38	-0.92	6,260,696	25.43	24.58	25.57				66.6	$13.2b	0.16%			
easystockalterts	sti	-3.62%	24.65	25.42	-0.92	6266096	25.43	24.58	25.57	33.14	21.94		66.62				0.37	
eresearch-fidelity-com	sti	-3.60%	24.6500	25.4200	-0.9200	-3.07%	25.4300	24.5800	25.5700	33.1400	21.9400	536,889,000	1.10	$13.73b	$0.010000	06/15/11		
finance-abc7-com	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
financial-content	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
finapps-forbes-com	sti	-3.6%	$24.65	25.42	-0.92	6,266,096	25.43	24.58	25.57	33.14	21.94	537 mil	30.4	13 bil	0.2	0.04	0.81	
finviz	sti	-3.60%	24.65			6,265,296			25.57	-25.57%	12.55%	536.89m	30.81	13.23b		0.04	0.80	
fool	sti	-3.60%	$24.65	$25.42	-0.92	6,260,696	$25.43	$24.58	$25.57	$33.14	$21.94		31.90	$13.23b	0.20%	0.04		
foxbusiness	sti		$24.65		-0.92	6,266,196			$25.57									
google-finance	sti	(-3.60%)	24.65	25.42	-0.92	6.27m	25.43	24.58		33.14	21.94	536.91m	30.94	13.23b	0.16	0.01	0.80	
howthemarketworks	sti	-3.598%	24.65	25.42	-0.92	5,990,921	25.43	24.58	25.57									
hpcwire	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
insidestocks	sti	-3.60%	24.65	25.42	-0.92	6266100	25.43	24.58					price earnings ratio: 25.95					
investopedia	sti	-3.60 %	$24.65	25.42	-0.92				25.57									
investorguide	sti	-3.60%	24.65	25.42	-0.92		25.43	24.58		33.14	21.94		69.67	12.317b			0.367	
marketintellisearch	sti	-3.6 %	$24.65	$25.42	-0.92	5926.30k	$25.43	$24.58	$25.57			536.89m	31.96	13.73b	0.16 %		0.80	
marketwatch	sti	-3.60%	$24.77	open: 25.42	-0.92	294,664	$25.43	$24.58	$25.57	$33.14	$21.94		69.14	$13.93b	0.16%	0.01	0.36	
minyanville	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
msn-money	sti	-3.60%	24.65	25.42	-0.92	6.27 mil	25.43	24.58	25.57	33.14	21.94	536.89 mil	25.95	13.73 bil	0.16%	0.04	0.80	
nasdaq-com	sti	3.6%	$ 24.65		0.92	6,266,096	$ 25.43	$ 24.58	$ 25.57	$ 33.14	$ 21.94	536,889,000	30.43	$ 13,234,313,850	0.16 %	$0.040000	$ 0.81	
optimum	sti	-3.60%	24.65 ( 4:15 pm edt)	25.42	-0.92	6,266,096	25.43	24.58	25.57	33.14	21.94	536.89m	66.6	13.2b	0.16	0.04	0.37	
paidcontent	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
pc-quote	sti	-3.60%	24.65	25.42	-0.92	6,266,096	25.43	24.58	25.57	33.14	21.94	562,173,185	27.16842	13,857,569,000		0.01		
personal-wealth-biz	sti	-3.60%	24.65	25.42	-0.92	6,266,196	25.43	24.58	25.57	33.14	21.94		69.67		0.16	0.04	0.367	
predictwallstreet	sti	-3.60%	24.65		-0.92	6,266,096												
raymond-james	sti	-3.60	24.65	25.42	-0.92	6,266,096	25.43	24.58	24.65	33.14	21.94		30.43				0.81	
renewable-energy-world	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
screamingmedia	sti																	
scroli	sti	-3.60%	sti 24.65	25.42	-0.92	5,021,948	25.43	24.58	25.57	33.14	21.94		30.94				0.80	
simple-stock-quotes	sti	-3.60%	last trade: 24.65		change: -0.920								p/e ratio: 69.67					
smartmoney	sti	(-3.60%)	24.65	$25.42	-0.92	6,266,096	$25.43	$24.58	$25.57	$33.14	$21.94			13,728,200	0.16%	$0.01		
stocknod	sti	-3.598%	24.65 usd	25.42	-0.9200	6,266,096	25.43	24.58	25.57	33.14	21.94	536,888,834						
stockpickr	sti	-3.60%	$24.65 -0.92 | -3.60%	25.42	-0.92	6.26m	25.43	24.58	25.57	33.14	21.94							
stocksmart	sti	%	$26.31	29.26		707,583	27.9	26.175										
stocktwits	sti	-3.56%	24.66		-0.91													
streetinsider-com	sti	3.6%	24.65	$25.42	-0.92	6,266,096	$25.43	$24.58	$25.57	$33.14	$21.94		66.62				$0.37	
thecramerreport	sti		25.57	25.81	-0.24	4367140	25.87	25.40										
thestree	sti	-3.6%	$24.65	25.42	-0.92	6260696	25.43	24.58	25.57	-33.14	21.94	5.36888834e8		1.3857100806e10				
tickerspy	sti	-3.60%	$24.65	25.42	-0.92	6,266,096	25.43	24.58	25.57	33.14	21.94		26.9	13.7b	0.16%	$0.01		
tmx-quotemedia	sti	-3.60%	24.650	25.420	-0.920	6,266,196	25.430	24.580	25.570	33.140	21.940	536,888,834	31.60	13,234,309,758	0.162	0.010 usd	0.81	
updown	sti	-3.60%	$24.65	$25.42	-$0.92	5,967,244	$25.43	$24.58	$25.57	$33.14	$21.94	536.88b	71.16	$13.85b				
wallstreetsurvivor	sti	-3.60%	24.65	25.42	-0.92	5,990,921	25.43	24.58		33.14	21.94		31.60	$14b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	3.60%	24.65	25.42	0.92	6,266,096	25.43	24.58	25.57	33.14	21.94		67.17	12.32b	0.20%	0.04	0.37	
ycharts-com	sti	-3.56%	24.66		-0.91					33.14	21.94		30.82	13.24b	0.21%		0.80	
zacks	sti	(-3.60%)	24.65		-0.92	vol.  6,266,096	25.43	24.58		33.14	21.94		26.92	13.73 b	0.16	0.04	.95	
advfn	fcel	-4.38	1.31	1.35	-0.06	1590168	1.36	1.31										
barchart	fcel	-4.38%	1.31	1.35	-0.06	1,677,450	1.36	1.31	1.37	2.41	0.98		0.00	$162.75 m			-0.60	
barrons	fcel	4.38%	1.31	1.35	-0.06	1.590m	1.36	1.31				93.93 million		$186.84 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	-4.380%	1.310	1.350	-0.060	1,590,168	1.360	1.310		2.41	0.98	126.976mil		166.338mil			-0.520	
boston-com	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
bostonmerchant	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
business-insider	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
chron	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
cio-com	fcel	-4.38%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692		166m				
cnn-money	fcel	-4.38%today&rsquo;s change	1.31data as of 3:59pm et	1.35	-0.06	1,483,583	1.36	1.31	1.37				nm	$166.3m				
easystockalterts	fcel	-4.44%	1.31	1.35	-0.06	1590168	1.36	1.31	1.37	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	-4.38%	1.3100	1.3500	-0.0600	+11.38%	1.3600	1.3100	1.3700	2.4100	0.9801	126,976,000	4.35	$173.96m				
finance-abc7-com	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
financial-content	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	-4.4%	$1.31	1.35	-0.06	1,590,168	1.36	1.31	1.37	2.41	0.98	127 mil		166 mil	0.0	0.00	-0.60	
finviz	fcel	-4.38%	1.31			1,590,068			1.37	-45.64%	33.67%	126.98m		173.96m			-0.60	
fool	fcel	-4.38%	$1.31	$1.35	-0.06	1,590,168	$1.36	$1.31	$1.37	$2.41	$0.98		0.00	$166.34m				
foxbusiness	fcel		$1.31		-0.06	1,608,800			$1.37									
google-finance	fcel	(-4.38%)	1.31	1.35	-0.06	1.59m	1.36	1.31		2.41	0.98	126.98m		166.34m			-0.60	
howthemarketworks	fcel	-4.38%	1.31	1.35	-0.06	1,590,168	1.36	1.31	1.37									
hpcwire	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
insidestocks	fcel	-4.38%	1.31	1.35	-0.06	1572418	1.36	1.31										
investopedia	fcel	-4.38 %	$1.31	1.35	-0.06				1.37									
investorguide	fcel	-4.38%	1.31	1.34	-0.06		1.36	1.31		2.41	0.98			166.3m			-0.618	
marketintellisearch	fcel	-4.38 %	$1.31	$1.35	-0.06	1577.40k	$1.36	$1.31	$1.37			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	-4.38%	$1.31	open: 1.35	-0.06	18,632	$1.36	$1.31	$1.37	$2.41	$0.98			$186.85m				
minyanville	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
msn-money	fcel	-4.38%	1.31	1.35	-0.06	1.59 mil	1.36	1.31	1.37	2.41	0.98	126.98 mil	-2.18	173.96 mil			-0.60	
nasdaq-com	fcel	4.38%	$ 1.31	$ 1.35	0.06	1,590,168	$ 1.36	$ 1.31	$ 1.37	$ 2.41	$ 0.9801	124,236,000		$ 162,749,160			$ -0.60	
optimum	fcel	-4.38%	1.31 ( 4:00 pm edt)	1.35	-0.06	1,590,168	1.36	1.31	1.37	2.41	0.98	126.98m		166.3m			-0.60	
paidcontent	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
pc-quote	fcel	-4.38%	1.31	1.35	-0.06	1,608,800	1.36	1.31	1.37	2.41	0.98	136,668,855	-2.35	179,036,000				
personal-wealth-biz	fcel	-4.38%	1.31	1.34	-0.06	1,608,700	1.36	1.31	1.37	2.41	0.98					0.00	-0.618	
predictwallstreet	fcel	-4.38%	1.31		-0.06	1,590,168												
raymond-james	fcel	-4.38	1.31	1.35	-0.06	1,590,168	1.36	1.31	1.31	2.41	0.98						-0.61	
renewable-energy-world	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
screamingmedia	fcel																	
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	-4.38%	last trade: 1.31		change: -0.060													
smartmoney	fcel	(-4.38%)	1.31	$1.35	-0.06	1,590,168	$1.36	$1.31	$1.37	$2.41	$0.98			174,000	0.00%	$0.00		
stocknod	fcel	-4.380%	1.310 usd	1.350	-0.0600	1,590,168	1.360	1.310	1.370	2.410	0.9801	126,975,692						
stockpickr	fcel	-4.38%	$1.31 -0.06 | -4.38%	1.35	-0.06	1.59m	1.36	1.31	1.37	2.41	0.98							
stocksmart	fcel	%	$1.77	2.27		480,026	1.91	1.76										
stocktwits	fcel	-4.38%	1.31		-0.06													
streetinsider-com	fcel	4.38%	1.31	$1.35	-0.06	1,590,168	$1.36	$1.31	$1.37	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.37	1.42	-0.04	1451205	1.43	1.36										
thestree	fcel	-4.38%	$1.31	1.35	-0.06	1590168	1.36	1.31	1.37	-2.41	0.98	1.26975692e8		1.79035726e8				
tickerspy	fcel	-4.38%	$1.31	1.35	-0.06	1,590,168	1.36	1.31	1.37	2.41	0.98		-2.3	173.5m	0.00%	$0.00		
tmx-quotemedia	fcel	-4.38%	1.310	1.350	-0.060	1,608,800	1.360	1.310	1.370	2.410	0.980	126,975,692		166,338,157			-0.60	
updown	fcel	-4.38%	$1.31	$1.35	-$0.06	1,589,968	$1.36	$1.31	$1.37	$2.41	$0.98	126.97b		$179m				
wallstreetsurvivor	fcel	-4.38%	1.31	1.35	-0.06	1,590,168	1.36	1.31		2.41	0.98			$174m			-0.63	
yahoo-finance	fcel	4.38%	1.31	1.34	0.06	1,590,068	1.36	1.31	1.37	2.41	0.98			166.34m			-0.62	
ycharts-com	fcel	-4.38%	1.31		-0.06					2.41	0.98			162.75m	0.00%		-0.59	
zacks	fcel	(-4.38%)	1.31		-0.06	vol.  1,590,168	1.36	1.31		2.41	0.98			173.96 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-2.650%	73.46 eur		-2.000	140												
bostonmerchant	stu	-2.650%	73.46 eur		-2.000	140												
business-insider	stu	-2.650%	73.46 eur		-2.000	140												
chron	stu	-2.650%	73.46 eur		-2.000	140												
cio-com	stu	-2.65%	73.46 eur	74.39	-2.000	140	74.39	73.46	75.46	81.33	70.86	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.52	+0.00	320045	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-2.650%	73.46 eur		-2.000	140												
finance-abc7chicago-com	stu	-2.650%	73.46 eur		-2.000	140												
financial-content	stu	-2.650%	73.46 eur		-2.000	140												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-2.650%	73.46 eur		-2.000	140												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	-3.3 %	$8.80	$9.02	-0.30	633.40k	$9.15	$8.77	$9.10						%			
marketwatch	stu																	
minyanville	stu	-2.650%	73.46 eur		-2.000	140												
msn-money	stu																	
paidcontent	stu	-2.650%	73.46 eur		-2.000	140												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-2.650%	73.46 eur		-2.000	140												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	-2.650%	73.46 eur		-2.000	140												
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	$21.52		320,045	$32.44	$32.44	$32.44	$50.22	$17.81						$-24.02	
thecramerreport	stu		0.00															
thestree	stu	-0.06%	$32.44	32.48	-0.02	718946	32.48	32.35	32.46	-50.22	17.81	2.0e7		6.488e8				
tickerspy	stu	0.00%	$32.44	32.46	0.00	725,319	32.48	32.35	32.44	50.22	17.81		-1.4		0.00%	$0.35		
tmx-quotemedia	stu	0.00%	32.440		0.00	0			32.440	32.490	17.810	20,000,000		648,800,000	4.316	2.500 usd	-24.02	
wallstreetsurvivor	stu	-			-		- -											
ycharts-com	stu																	
zacks	stu																	
advfn	gksr	-1.47	34.29	34.69	-0.51	102956	34.87	34.21										
barchart	gksr	-1.47%	34.29	34.69	-0.51	115,569	34.87	34.21	34.80	36.54	19.02		22.46	$640.88 m	1.09%	$0.38	+2.00	
barrons	gksr	1.58%	34.25	34.69	-0.55	76,702	34.87	34.21				18.35 million		$662.56 million	1.11%	$0.1		
bloomberg	gksr	-1.466%	34.290	34.690	-0.510	102,956	34.870	34.210		36.54	19.28	18.711mil	20.290	641.601mil	1.106	0.095 regular cash	1.690	
boston-com	gksr	-1.466%	34.29 usd	34.69	-0.5100	102,956	34.87	34.21	34.80	36.54	19.28	18,711,022						
bostonmerchant	gksr	-1.466%	34.29 usd	34.69	-0.5100	102,956	34.87	34.21	34.80	36.54	19.28	18,711,022						
business-insider	gksr	-1.466%	34.29 usd	34.69	-0.5100	102,956	34.87	34.21	34.80	36.54	19.28	18,711,022						
chron	gksr	-1.466%	34.29 usd	34.69	-0.5100	97,383	34.87	34.21	34.80	36.54	19.28	18,711,022						
cio-com	gksr	-1.47%	34.29 usd	34.69	-0.5100	97,383	34.87	34.21	34.80	36.54	19.28	18,711,022	17.14	642m	1.1	0.38		
cnn-money	gksr	-1.47%today&rsquo;s change	34.29data as of 3:59pm et	34.80	-0.51	77,002	34.87	34.21	34.80				17.1	$641.6m	1.11%			
easystockalterts	gksr	-1.47%	34.29	34.69	-0.51	96783	34.87	34.21	34.80	36.54	19.28		17.15				2.00	
eresearch-fidelity-com	gksr	-1.47%	34.2900	34.6900	-0.5100	+51.70%	34.8700	34.2100	34.8000	36.5400	19.2800	18,711,000	7.00	$651.14m	$0.095000	06/20/11		
finance-abc7-com	gksr	-1.466%	34.29 usd	34.69	-0.5100	99,083	34.87	34.21	34.80	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-1.466%	34.29 usd	34.69	-0.5100	99,083	34.87	34.21	34.80	36.54	19.28	18,711,022						
financial-content	gksr	-1.466%	34.29 usd	34.69	-0.5100	99,083	34.87	34.21	34.80	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-1.5%	$34.29	34.69	-0.51	99,683	34.87	34.21	34.80	36.54	19.28	19 mil	17.1	642 mil	1.1	0.38	2.00	
finviz	gksr	-1.58%	34.25			99,683			34.80	-6.27%	80.12%	18.71m	17.40	651.11m		0.38	2.00	
fool	gksr	-1.47%	$34.29	$34.69	-0.51	97,383	$34.87	$34.21	$34.80	$36.54	$19.28		17.40	$641.60m	1.20%	0.38		
foxbusiness	gksr		$34.29		-0.51	102,956			$34.80									
google-finance	gksr	(-1.47%)	34.29	34.69	-0.51	102,956.00	34.87	34.21		36.54	19.28	18.71m	17.18	641.60m	1.11	0.09	2.00	
howthemarketworks	gksr	-1.466%	34.29	34.69	-0.51	96,783	34.87	34.22	34.8									
hpcwire	gksr	-1.466%	34.29 usd	34.69	-0.5100	97,383	34.87	34.21	34.80	36.54	19.28	18,711,022						
insidestocks	gksr	-1.47%	34.29	34.69	-0.51	102956	34.87	34.21					price earnings ratio: 22.12					
investopedia	gksr	-1.47 %	$34.29	34.69	-0.51				34.80									
investorguide	gksr	-1.47%	34.29	34.61	-0.51		34.87	34.21		36.54	19.28		17.41	641.6m			1.999	
marketintellisearch	gksr	-1.58 %	$34.25	$34.61	-0.55	110.20k	$34.87	$34.21	$34.80			18.71m	17.40	0.65b	1.09 %		2.00	
marketwatch	gksr	-1.47%	$34.29	open: 34.69	-0.51	7,673	$34.87	$34.21	$34.80	$36.54	$19.28		17.21	$662.56m	1.11%	0.10	1.99	
minyanville	gksr	-1.466%	34.29 usd	34.69	-0.5100	97,383	34.87	34.21	34.80	36.54	19.28	18,711,022						
msn-money	gksr	-1.47%	34.29	34.69	-0.51	97,383	34.87	34.21	34.80	36.54	19.28	18.71 mil	17.15	651.14 mil	1.09%	0.38	2.00	
nasdaq-com	gksr	1.47%	$ 34.29	$ 34.69	0.51	97,383	$ 34.87	$ 34.21	$ 34.80	$ 36.54	$ 19.28	18,711,000	17.15	$ 641,600,190	1.09 %	$0.380000	$ 2	
optimum	gksr	-1.47%	34.29 ( 4:00 pm edt)	34.69	-0.51	96,783	34.87	34.21	34.80	36.54	19.28	18.71m	17.1	641.6m	1.11	0.38	2.00	
paidcontent	gksr	-1.466%	34.29 usd	34.69	-0.5100	97,383	34.87	34.21	34.80	36.54	19.28	18,711,022						
pc-quote	gksr	-1.47%	34.29	34.69	-0.51	102,956	34.87	34.21	34.8	36.54	19.28	19,000,204	17.41	651,517,000		0.095		
personal-wealth-biz	gksr	-1.47%	34.29	34.61	-0.51	102,956	34.87	34.21	34.80	36.54	19.28		17.41		1.09	0.38	1.999	
predictwallstreet	gksr	-1.47%	34.29		-0.51	97,383												
raymond-james	gksr	-1.47	34.29	34.69	-0.51	97,383	34.87	34.21	34.29	36.54	19.28		17.06				2.01	
renewable-energy-world	gksr	-1.466%	34.29 usd	34.69	-0.5100	97,383	34.87	34.21	34.80	36.54	19.28	18,711,022						
screamingmedia	gksr																	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-1.47%	last trade: 34.29		change: -0.510								p/e ratio: 17.41					
smartmoney	gksr	(-1.47%)	34.29	$34.69	-0.51	97,383	$34.87	$34.21	$34.80	$36.54	$19.28			651,100	1.09%	$0.10		
stocknod	gksr	-1.466%	34.29 usd	34.69	-0.5100	97,383	34.87	34.21	34.80	36.54	19.28	18,711,022						
stockpickr	gksr	-1.47%	$34.29 -0.51 | -1.47%	34.69	-0.51	99.68k	34.87	34.21	34.80	36.54	19.28							
stocksmart	gksr	%	$31.01	31.22		8,622	31.89	30.77										
stocktwits	gksr	-1.49%	34.28		-0.52													
streetinsider-com	gksr	1.47%	34.29	$34.69	-0.51	96,783	$34.87	$34.21	$34.80	$36.54	$19.28		17.15				$2.00	
thecramerreport	gksr		34.80	34.73	-0.02	55158	35.06	34.33										
thestree	gksr	-1.47%	$34.29	34.69	-0.51	99683	34.87	34.21	34.8	-36.54	19.28	1.8711022e7		6.51517786e8				
tickerspy	gksr	-1.47%	$34.29	34.69	-0.51	97,383	34.87	34.21	34.80	36.54	19.28		17.4	651.1m	1.09%	$0.10		
tmx-quotemedia	gksr	-1.47%	34.290	34.690	-0.510	102,956	34.870	34.210	34.800	36.540	19.280	18,711,022	17.40	641,600,944	1.092	0.095 usd	2.00	
updown	gksr	-1.47%	$34.29	$34.69	-$0.51	92,883	$34.87	$34.21	$34.80	$36.54	$19.28	18.71b	17.37	$652m			2.00	
wallstreetsurvivor	gksr	-1.47%	34.29	34.69	-0.51	96,783	34.87	34.22		36.54	19.28		17.40	$651m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	1.47%	34.29	34.61	0.51	97,383	34.87	34.21	34.80	36.54	19.28		17.15	641.60m	1.10%	0.38	2.00	
ycharts-com	gksr	-1.49%	34.28		-0.52					36.54	19.28		17.14	640.69m	1.12%		2.00	
zacks	gksr	(-1.47%)	34.29		-0.51	vol.  102,456	34.87	34.21		36.54	19.28		22.45	651.14 m	1.09	0.38	1.55	
advfn	ftr	-2.09	7.51	7.66	-0.16	10606223	7.68	7.49										
barchart	ftr	-2.09%	7.51	7.66	-0.16	10,606,223	7.68	7.49	7.67	9.40	6.86		20.16	$7.46 b	9.79%	$0.75	+0.24	
barrons	ftr	2.09%	7.51	7.66	-0.16	10.582m	7.68	7.49				650.99 million		$7.81 billion	9.99%	$0.19		
bloomberg	ftr	-2.086%	7.510	7.660	-0.160	10,606,223	7.680	7.490		9.84	7.49	995.219mil	19.256	7,474.095mil	10.000	0.188 regular cash	0.390	
boston-com	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
bostonmerchant	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
business-insider	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
chron	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
cio-com	ftr	-2.09%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000	31.29	7b	9.6	0.75		
cnn-money	ftr	-2.09%	7.51	7.66	-0.16	10,606,223	7.68	7.49	7.67				31.3	$7.5b	9.99%			
easystockalterts	ftr	-2.09%	7.51	7.66	-0.16	10606223	7.68	7.49	7.67	9.84	7.39		31.29				0.24	
eresearch-fidelity-com	ftr	-2.09%	7.5100	7.6600	-0.1600	+1.19%	7.6800	7.4900	7.6700	9.8400	7.5000	995,219,000	9.11	$7.63b	$0.187500	06/30/11		
finance-abc7-com	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
finance-abc7chicago-com	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
financial-content	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
finapps-forbes-com	ftr	-2.1%	$7.51	7.66	-0.16	10,606,223	7.68	7.49	7.67	9.84	7.50	995 mil	31.3	7 bil	10.0	0.75	0.24	
finviz	ftr	-2.09%	7.51			10,606,223			7.67	-20.08%	9.59%	995.22m	31.96	7.63b		0.75	0.24	
fool	ftr	-2.09%	$7.51	$7.66	-0.16	10,605,976	$7.68	$7.49	$7.67	$9.84	$7.50		31.90	$7.47b	13.00%	0.75		
foxbusiness	ftr		$7.51		-0.16	10,639,223			$7.67									
google-finance	ftr	(-2.09%)	7.51	7.66	-0.16	10.61m	7.68	7.49		9.84	7.49	995.22m	31.45	7.47b	9.99	0.19	0.24	
howthemarketworks	ftr	-2.086%	7.51	7.66	-0.16	10,581,925	7.68	7.49	7.67									
hpcwire	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
insidestocks	ftr	-2.09%	7.51	7.66	-0.16	10587171	7.68	7.49					price earnings ratio: 19.76					
investopedia	ftr	-2.09 %	$7.51	7.66	-0.16				7.67									
investorguide	ftr	-2.09%	7.51	7.66	-0.16		7.68	7.49		9.84	7.50		40.37	7.474b			0.19	
marketintellisearch	ftr	-2.09 %	$7.51	$7.66	-0.16	10440.10k	$7.68	$7.49	$7.67			995.22m	31.96	7.63b	9.78 %		0.24	
marketwatch	ftr	-2.09%	$7.52	open: 7.66	-0.16	44,297	$7.68	$7.49	$7.67	$9.84	$7.49		45.19	$7.81b	9.99%	0.19	0.17	
minyanville	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
msn-money	ftr	-2.09%	7.51	7.66	-0.16	10.61 mil	7.68	7.49	7.67	9.84	7.50	995.22 mil	53.64	7.63 bil	9.78%	0.75	0.24	
nasdaq-com	ftr	2.09%	$ 7.51		0.16	10,606,223	$ 7.68	$ 7.49	$ 7.67	$ 9.84	$ 7.50	995,219,000	31.29	$ 7,474,094,690	9.78 %	$0.750000	$ 0.24	
optimum	ftr	-2.09%	7.51 ( 4:15 pm edt)	7.66	-0.16	10,605,976	7.68	7.49	7.67	9.84	7.39	995.22m	31.3	7.5b	9.99	0.75	0.24	
paidcontent	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
pc-quote	ftr	-2.09%	7.51	7.66	-0.16	10,608,223	7.68	7.49	7.67	9.84	7.39	1,015,096,858	54.71429	7,623,377,000		0.1875		
personal-wealth-biz	ftr	-2.09%	7.51	7.66	-0.16	10,639,223	7.68	7.49	7.67	9.84	7.50		40.37		9.80	0.752	0.19	
predictwallstreet	ftr	-2.09%	7.51		-0.16	10,606,223												
raymond-james	ftr	-2.09	7.51	7.66	-0.16	10,606,223	7.68	7.49	7.51	9.84	7.50		31.29				0.24	
renewable-energy-world	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
screamingmedia	ftr																	
scroli	ftr	-2.09%	ftr 7.51	7.66	-0.16	9,216,192	7.68	7.49	7.67	9.84	7.49		31.45				0.24	
simple-stock-quotes	ftr	-2.09%	last trade: 7.51		change: -0.160								p/e ratio: 40.37					
smartmoney	ftr	(-2.09%)	7.51	$7.66	-0.16	10,606,223	$7.68	$7.49	$7.67	$9.84	$7.50			7,633,300	9.78%	$0.19		
stocknod	ftr	-2.086%	7.510 usd	7.660	-0.1600	10,606,223	7.680	7.490	7.670	9.840	7.390	995,219,000						
stockpickr	ftr	-2.09%	$7.51 -0.16 | -2.09%	7.67	-0.16	10.61m	7.68	7.49	7.67	9.84	7.50							
stocksmart	ftr	%	$8.705	9.72		613,664	8.82	8.7										
stocktwits	ftr	-2.22%	7.50		-0.17													
streetinsider-com	ftr	2.09%	7.51	$7.66	-0.16	10,606,223	$7.68	$7.49	$7.67	$9.84	$7.39		31.29				$0.24	
thecramerreport	ftr		7.67	7.66	+0.01	8992130	7.73	7.65										
thestree	ftr	-2.09%	$7.51	7.67	-0.16	10606223	7.68	7.49	7.67	-9.84	7.5	9.95219e8		7.62337754e9				
tickerspy	ftr	-2.09%	$7.51	7.66	-0.16	10,605,976	7.68	7.49	7.67	9.84	7.50		54.8	7.6b	9.78%	$0.19		
tmx-quotemedia	ftr	-2.09%	7.510	7.660	-0.160	10,639,223	7.680	7.490	7.670	9.840	7.500	995,219,000	32.00	7,474,094,690	9.778	0.188 usd	0.24	
updown	ftr	-2.09%	$7.51	$7.66	-$0.16	10,557,690	$7.68	$7.49	$7.67	$9.84	$7.50	995.21b	38.09	$7.62b			0.20	
wallstreetsurvivor	ftr	-2.09%	7.51	7.66	-0.16	10,581,925	7.68	7.49		9.84	7.50		32.00	$8b	9.80%	0.88 -	0.23	
yahoo-finance	ftr	2.09%	7.51	7.66	0.16	10,606,223	7.68	7.49	7.67	9.84	7.49		39.53	7.47b	9.60%	0.75	0.19	
ycharts-com	ftr	-2.22%	7.50		-0.17					9.84	7.39		53.57	7.45b	10.02%		0.14	
zacks	ftr	(-2.09%)	7.51		-0.16	vol.  10,606,223	7.68	7.49		9.84	7.39		20.18	7.63 b	9.78	0.75	.38	
advfn	stx	-2.98	14.33	14.73	-0.44	11227044	14.75	14.13										
barchart	stx	-2.98%	14.33	14.73	-0.44	21,081,543	14.75	14.13	14.77	18.17	9.74		11.91	$6.49 b	4.91%	$0.72	+1.59	
barrons	stx	2.98%	14.33	14.73	-0.44	11.192m	14.75	14.13				467.00 million		$6.27 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	-2.979%	14.330	14.730	-0.440	11,202,735	14.750	14.130		18.35	9.84	430.085mil	12.570	6,163.120mil	1.251	0.180 regular cash	1.140	
boston-com	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
bostonmerchant	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
business-insider	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
chron	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
cio-com	stx	-2.98%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128		6b	4.9	0.72		
cnn-money	stx	-2.98%	14.33	14.73	-0.44	11,222,125	14.75	14.13	14.77					$6.2b	2.51%			
easystockalterts	stx	-2.99%	14.33	14.73	-0.44	11211646	14.75	14.13	14.77	18.35	9.84						0.00	
eresearch-fidelity-com	stx	-2.98%	14.3300	14.7300	-0.4400	+10.97%	14.7500	14.1300	14.7700	18.3500	9.8400	430,085,000	1.52	$6.35b	$0.180000	08/26/11		
finance-abc7-com	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
financial-content	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
finapps-forbes-com	stx	-3.0%	$14.33	14.73	-0.44	11,227,044	14.75	14.13	14.77	18.35	9.84	430 mil	13.0	6 bil	5.0	0.72	1.10	
finviz	stx	-2.98%	14.33			11,226,644			14.77	-21.12%	47.15%	430.09m	9.35	6.35b		0.72	1.58	
fool	stx	-2.84%	$14.35	$14.73	-0.42	10,547,022	$14.75	$14.13	$14.77	$18.35	$9.84		10.70	$6.17b	2.80%	0.72		
foxbusiness	stx		$14.33		-0.44	11,253,964			$14.77									
google-finance	stx	(-2.98%)	14.33	14.73	-0.44	11.23m	14.75	14.13		18.35	9.84	430.09m	13.17	6.16b	5.02	0.18	1.09	
howthemarketworks	stx	-2.979%	14.33	14.73	-0.44	11,211,646	14.75	14.13	14.77									
hpcwire	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
insidestocks	stx	-2.98%	14.33	14.73	-0.44	20667633	14.75	14.13					price earnings ratio: 11.65					
investopedia	stx	-2.98 %	$14.33	14.73	-0.44				14.77									
investorguide	stx	-2.98%	14.33	14.75	-0.44		14.75	14.15		18.35	9.84		9.17	6.163b			1.61	
marketintellisearch	stx	-2.98 %	$14.33	$14.73	-0.44	11138.50k	$14.75	$14.13	$14.77			430.09m	9.35	6.35b	4.87 %		1.58	
marketwatch	stx	-2.98%	$14.34	open: 14.73	-0.44	55,265	$14.75	$14.13	$14.77	$18.35	$9.84		12.45	$6.27b			1.15	
minyanville	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
msn-money	stx	-2.98%	14.33	14.73	-0.44	11.23 mil	14.75	14.13	14.77	18.35	9.84	430.09 mil	11.56	6.35 bil	4.87%	0.72	1.09	
nasdaq-com	stx	2.98%	$ 14.33	$ 14.73	0.44	11,227,044	$ 14.75	$ 14.13	$ 14.77	$ 18.35	$ 9.84	430,085,000	13.03	$ 6,163,118,050	4.87 %	$0.720000	$ 1.10	
optimum	stx	-2.98%	14.33 ( 4:00 pm edt)	14.73	-0.44	11,211,646	14.75	14.13	14.77	18.35	9.84	430.09m		6.2b	2.51	0.36		
paidcontent	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
pc-quote	stx	-2.98%	14.33	14.73	-0.44	11,253,964	14.75	14.13	14.77	18.35	9.84	439,689,114	11.81452	6,300,745,000		0.18		
personal-wealth-biz	stx	-2.98%	14.33	14.75	-0.44	11,253,564	14.75	14.15	14.77	18.35	9.84		9.17		1.22	0.18	1.61	
predictwallstreet	stx	-2.98%	14.33		-0.44	11,227,044												
raymond-james	stx	-2.98	14.33	14.73	-0.44	11,227,044	14.75	14.13	14.33	18.35	9.84		12.68				1.13	
renewable-energy-world	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
screamingmedia	stx																	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	-2.98%	last trade: 14.33		change: -0.440								p/e ratio: 9.17					
smartmoney	stx	(-2.98%)	14.33	$14.73	-0.44	11,227,044	$14.75	$14.13	$14.77	$18.35	$9.84			6,352,400	4.87%	$0.18		
stocknod	stx	-2.979%	14.33 usd	14.73	-0.4400	11,211,646	14.75	14.13	14.77	18.35	9.840	430,085,128						
stockpickr	stx	-2.98%	$14.33 -0.44 | -2.98%	14.73	-0.44	11.23m	14.75	14.13	14.77	18.35	9.84							
stocksmart	stx	%	$16.305	14.93		1,205,561	16.83	16.23										
stocktwits	stx	-2.91%	14.34		-0.43													
streetinsider-com	stx	2.98%	14.33	$14.73	-0.44	11,211,646	$14.75	$14.13	$14.77	$18.35	$9.84						$0.00	
thecramerreport	stx		14.77	14.68	+0.12	10416128	15.00	14.66										
tickerspy	stx	-2.98%	$14.33	14.73	-0.44	11,227,044	14.75	14.13	14.77	18.35	9.84		11.9	6.2b	4.87%	$0.18		
tmx-quotemedia	stx	-2.98%	14.330	14.730	-0.440	11,253,964	14.750	14.130	14.770	18.350	9.840	430,085,128	13.60	6,163,119,884	4.875	0.180 usd	1.09	
updown	stx	-2.98%	$14.33	$14.73	-$0.44	11,191,805	$14.75	$14.13	$14.77	$18.35	$9.84	430.08b	12.96	$6.30b			1.13	
wallstreetsurvivor	stx	-2.98%	14.33	14.73	-0.44	11,211,646	14.75	14.13		18.35	9.84		13.60	$6b	4.90%	0.18 -	1.09	
yahoo-finance	stx	2.98%	14.33	14.75	0.44	11,226,644	14.75	14.13	14.77	18.35	9.84		8.90	6.16b	2.50%	0.36	1.61	
ycharts-com	stx	-2.91%	14.34		-0.43					18.35	9.84		9.02	6.50b	5.05%		1.59	
zacks	stx	(-2.98%)	14.33		-0.44	vol.  11,223,944	14.75	14.13		18.35	9.84		12.01	6.35 b	4.87	0.72	1.23	
advfn	mbvt	-3.18	25.27	25.88	-0.83	11178	26.15	25.09										
barchart	mbvt	-3.18%	25.27	25.88	-0.83	15,317	26.15	25.09	26.10	28.71	22.37		11.03	$156.67 m	4.27%	$1.12	+2.38	
barrons	mbvt	3.18%	25.27	25.88	-0.83	11,178	26.15	25.09				6.17 million		$163.04 million	4.43%	$0.28		
bloomberg	mbvt	-3.180%	25.270	25.880	-0.830	11,178	26.150	25.090		29.31	23.10	6.216mil	11.332	157.086mil	3.324	0.280 regular cash	2.230	
boston-com	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
bostonmerchant	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
business-insider	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
chron	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
cio-com	mbvt	-3.18%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390	10.62	157m	4.3	1.12		
cnn-money	mbvt	-3.30%today&rsquo;s change	25.24data as of 3:59pm et	25.88	-0.86	6,278	26.15	25.09	26.10				10.6	$156.4m	4.44%			
easystockalterts	mbvt	-3.21%	25.27	25.88	-0.83	11178	26.15	25.09	26.10	29.31	23.10		10.62				2.38	
eresearch-fidelity-com	mbvt	-3.18%	25.2700	25.8800	-0.8300	+9.99%	26.1500	25.0900	26.1000	29.3100	23.0950	6,197,000	19.08	$161.74m	$0.280000	08/18/11		
finance-abc7-com	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
finance-abc7chicago-com	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
financial-content	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
finapps-forbes-com	mbvt	-3.2%	$25.27	25.88	-0.83	11,178	26.15	25.09	26.10	29.31	23.09	6 mil		157 mil	4.4	1.12		
finviz	mbvt	-3.18%	25.27			10,443			26.10	-11.98%	12.96%	6.20m	10.92	161.82m		1.12	2.39	
fool	mbvt	-3.18%	$25.27	$25.88	-0.83	10,443	$26.15	$25.09	$26.10	$29.31	$23.09		11.00	$156.61m	5.50%	1.12		
foxbusiness	mbvt		$25.27		-0.83	11,338			$26.10									
google-finance	mbvt	(-3.18%)	25.27	25.88	-0.83	11,178.00	26.15	25.09		29.31	23.09	6.20m	10.59	156.61m	4.43	0.28	2.39	
howthemarketworks	mbvt	-3.18%	25.27	25.88	-0.83	10,443	26.15	25.09	26.1									
hpcwire	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
insidestocks	mbvt	-3.18%	25.27	25.88	-0.83	11178	26.15	25.09										
investopedia	mbvt	-3.18 %	$25.27	25.88	-0.83				26.10									
investorguide	mbvt	-3.18%	25.27		-0.83		26.15	25.09		29.31	23.10		10.92	156.6m			2.39	
marketintellisearch	mbvt	-2.91 %	$25.34	$0.00	-0.76	3.40k	$26.15	$25.09	$26.10			6.20m	10.92	0.16b	4.29 %		2.39	
marketwatch	mbvt	-3.18%	$25.27	open: 25.88	-0.83	735	$26.15	$25.09	$26.10	$29.31	$23.10		10.63	$163.04m	4.43%	0.28	2.38	
minyanville	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
msn-money	mbvt	-3.18%	25.27	25.88	-0.83	11,178	26.15	25.09	26.10	29.31	23.10	6.20 mil	11.38	161.75 mil	4.29%	1.12	2.39	
nasdaq-com	mbvt	3.18%	$ 25.27	$ 25.88	0.83	11,178	$ 26.15	$ 25.09	$ 26.10	$ 29.31	$ 23.095	6,197,000	11.38	$ 156,598,190	4.29 %	$1.120000	$ 2.22	
optimum	mbvt	-3.18%	25.27 ( 4:00 pm edt)	25.88	-0.83	11,178	26.15	25.09	26.10	29.31	23.09	6.20m	10.6	156.6m	4.43	1.12	2.38	
paidcontent	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
pc-quote	mbvt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mbvt	-3.18%	25.27		-0.83	11,338	26.15	25.09	26.10	29.31	23.10		10.92		4.29	1.12	2.39	
predictwallstreet	mbvt	-3.18%	25.27		-0.83	11,178												
raymond-james	mbvt	-3.18	25.27	25.88	-0.83	11,178	26.15	25.09	25.27	29.31	23.10		10.62				2.38	
renewable-energy-world	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
screamingmedia	mbvt																	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	-3.18%	last trade: 25.27		change: -0.830								p/e ratio: 10.92					
smartmoney	mbvt	(-3.18%)	25.27	$25.88	-0.83	11,178	$26.15	$25.09	$26.10	$29.31	$23.10			161,800	4.29%	$0.28		
stocknod	mbvt	-3.180%	25.27 usd	25.88	-0.8300	11,178	26.15	25.09	26.10	29.31	23.09	6,197,390						
stockpickr	mbvt	-3.18%	$25.27 -0.83 | -3.18%	25.88	-0.83	11.18k	26.15	25.09	26.10	29.31	23.10							
stocksmart	mbvt	%	$25.01	27.87		401	25.01	25										
stocktwits	mbvt	-3.06%	25.30		-0.80													
streetinsider-com	mbvt	3.18%	25.27	$25.88	-0.83	11,178	$26.15	$25.09	$26.10	$29.31	$23.10		10.62				$2.38	
thecramerreport	mbvt		26.10	26.25	-0.15	8691	26.34	25.91										
thestree	mbvt	-3.18%	$25.27	25.88	-0.83	11178	26.15	25.09	26.1	-29.31	23.1	6197390.0		1.62681488e8				
tickerspy	mbvt	-3.18%	$25.27	25.88	-0.83	11,178	26.15	25.09	26.10	29.31	23.09		11.8	153.6m	4.29%	$0.28		
tmx-quotemedia	mbvt	-3.18%	25.270	25.880	-0.830	11,338	26.150	25.090	26.100	29.310	23.095	6,197,390	11.00	156,608,045	4.291	0.280 usd	2.38	
updown	mbvt	-3.18%	$25.27	$25.88	-$0.83	10,443	$26.15	$25.09	$26.10	$29.31	$23.10	6.19b	11.00	$163m			2.39	
wallstreetsurvivor	mbvt	-3.18%	25.27	25.88	-0.83	10,443	26.15	25.09		29.31	23.10		11.00	$162m	4.30%	1.12 -	2.51	
yahoo-finance	mbvt	3.18%	25.27		0.83	11,178	26.15	25.09	26.10	29.31	23.10		10.57	156.60m	4.10%	1.12	2.39	
ycharts-com	mbvt	-3.07%	25.30		-0.80					29.31	23.09		10.63	156.86m	4.44%		2.38	
zacks	mbvt	(-3.18%)	25.27		-0.83	vol.  11,178	26.15	25.09		29.31	23.10		11.76	161.74 m	4.29	1.12	2.22	
advfn	fto	0.00	32.31		0.0													
barchart	fto	-1.37%	32.31	33.16	-0.45	9,232,800	33.58	32.31	32.76	33.58	11.25		16.55	$3.42 b	0.37%	$0.12	+2.06	
barrons	fto																	
bloomberg	fto																	
boston-com	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
business-insider	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
chron	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
cio-com	fto	+1.12%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	37.22	+0.00	137505	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
financial-content	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
finviz	fto	0.00%	32.31			0			32.31	-3.78%	187.88%	106.46m	15.68	3.44b		0.24	2.06	
fool	fto																	
foxbusiness	fto		$32.31		-0.45	7,843,985			$32.76									
google-finance	fto	(0.00%)	11.75	11.75	0.00	null	11.75	11.62		14.75	7.05	19.87m	17.05	233.53m*	1.11*	0.13	0.01*	
howthemarketworks	fto	0%	32.31	33.16	0	9,233,207	33.58	32.31	32.31									
hpcwire	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
insidestocks	fto																	
investorguide	fto		0.00															
marketintellisearch	fto	-8.84 %	$9.18	$9.87	-0.89	224.30k	$10.68	$8.99	$10.07			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	0.00%	11.63p	open: 11.66	0.00	149,549	11.75p	11.62p	11.63p	14.75p	6.30p			2.34m				
minyanville	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
msn-money	fto		32.76	32.21		3.39 mil	33.37	31.55	32.76	33.58	11.38	106.46 mil	15.83	3.44 bil	0.74%	0.24	2.06	
paidcontent	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
pc-quote	fto	0.00%				0						0		0				
personal-wealth-biz	fto					0												
raymond-james	fto																	
renewable-energy-world	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	0.1475	0.0630	1,987,466,715						
screamingmedia	fto																	
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
smartmoney	fto																	
stocknod	fto	+1.119%	0.1175 gbp	0.1166	+0.0013	149,549	0.1175	0.1162	0.1162	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	$37.22		137,505	$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	-3.04	37.04	37.71	-1.16	13711917	37.73	36.75										
barchart	brcm	-3.04%	37.04	37.71	-1.16	37,494,859	37.73	36.75	38.20	47.16	29.70		16.78	$19.95 b	0.72%	$0.25	+1.99	
barrons	brcm	3.04%	37.04	37.71	-1.16	13.680m	37.73	36.75				544.61 million		$17.12 billion	0.97%	$0.09		
bloomberg	brcm	-3.037%	37.040	37.710	-1.160	13,711,917	37.730	36.750		47.16	29.70	482.600mil	19.598	19,857.140mil		0.090 return of capital	1.890	
boston-com	brcm	-3.037%	37.04 usd	37.71	-1.160	13,683,636	37.73	36.75	38.20	47.39	29.90	482,600,000						
bostonmerchant	brcm	-3.037%	37.04 usd	37.71	-1.160	13,683,636	37.73	36.75	38.20	47.39	29.90	482,600,000						
business-insider	brcm	-3.037%	37.04 usd	37.71	-1.160	13,683,636	37.73	36.75	38.20	47.39	29.90	482,600,000						
chron	brcm	-3.037%	37.04 usd	37.71	-1.160	13,683,636	37.73	36.75	38.20	47.39	29.90	482,600,000						
cio-com	brcm	-3.04%	37.04 usd	37.71	-1.160	13,683,636	37.73	36.75	38.20	47.39	29.90	482,600,000	18.61	18b	1	0.36		
cnn-money	brcm	-3.04%	37.04	37.71	-1.16	13,710,117	37.73	36.75	38.20				18.6	$17.9b	0.97%			
easystockalterts	brcm	-3.13%	37.02	37.71	-1.18	13343264	37.73	36.75	38.20	47.39	29.90		18.60				1.99	
eresearch-fidelity-com	brcm	-3.04%	37.0400	37.7100	-1.1600	-0.03%	37.7300	36.7500	38.2000	47.3900	29.9000	481,000,000	1.16	$18.37b	$0.090000	06/06/11		
finance-abc7-com	brcm	-3.037%	37.04 usd	37.71	-1.160	13,679,550	37.73	36.75	38.20	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-3.037%	37.04 usd	37.71	-1.160	13,679,550	37.73	36.75	38.20	47.39	29.90	482,600,000						
financial-content	brcm	-3.037%	37.04 usd	37.71	-1.160	13,679,550	37.73	36.75	38.20	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-3.0%	$37.04	37.71	-1.16	13,707,831	37.73	36.75	38.20	47.39	29.90	481 mil	20.8	18 bil	1.0	0.36	1.78	
finviz	brcm	-3.04%	37.04			13,704,531			38.20	-21.47%	24.71%	536.00m	19.29	20.48b		0.36	1.98	
fool	brcm	-3.01%	$37.05	$37.71	-1.15	13,320,333	$37.73	$36.75	$38.20	$47.39	$29.90		17.50	$19.86b	1.10%	0.36		
foxbusiness	brcm		$37.04		-1.16	13,721,247			$38.20									
google-finance	brcm	(-3.09%)	37.02	37.71	-1.18	13.71m	37.73	36.75		47.39	29.90	535.00m	20.81	19.81b	0.97	0.09	1.78	
howthemarketworks	brcm	-3.037%	37.04	37.71	-1.16	13,679,550	37.73	36.75	38.2									
hpcwire	brcm	-3.037%	37.04 usd	37.71	-1.160	13,683,278	37.73	36.75	38.20	47.39	29.90	482,600,000						
insidestocks	brcm	-3.04%	37.04	37.71	-1.16	37159035	37.73	36.75					price earnings ratio: 16.10					
investopedia	brcm	-3.05 %	$37.04	37.71	-1.17				38.20									
investorguide	brcm	-3.04%	37.04	37.71	-1.16		37.73	36.75		47.39	29.90		19.27	19.857b			1.982	
marketintellisearch	brcm	-3.04 %	$37.04	$37.71	-1.16	13569.00k	$37.73	$36.75	$38.20			536.00m	19.29	20.48b	0.94 %		1.98	
marketwatch	brcm	-3.09%	$37.63	open: 37.71	-1.18	46,964	$37.73	$36.75	$38.20	$47.39	$29.90		19.37	$17.12b	0.97%	0.09	1.91	
minyanville	brcm	-3.037%	37.04 usd	37.71	-1.160	13,679,550	37.73	36.75	38.20	47.39	29.90	482,600,000						
msn-money	brcm	-3.04%	37.04	37.71	-1.16	13.71 mil	37.73	36.75	38.20	47.39	29.90	535.00 mil	20.81	20.03 bil	0.94%	0.36	1.78	
nasdaq-com	brcm	3.04%	$ 37.04	$ 37.71	1.16	13,707,831	$ 37.73	$ 36.75	$ 38.20	$ 47.39	$ 29.90	482,600,000	20.81	$ 17,875,504,000	0.94 %	$0.360000	$ 1.78	
optimum	brcm	-3.09%	37.02 ( 4:00 pm edt)	37.71	-1.18	13,343,264	37.73	36.75	38.20	47.39	29.90	482.60m	18.6	17.9b	0.97	0.36	1.99	
paidcontent	brcm	-3.037%	37.04 usd	37.71	-1.160	13,679,550	37.73	36.75	38.20	47.39	29.90	482,600,000						
pc-quote	brcm	-3.04%	37.04	37.71	-1.16	13,728,512	37.73	36.75	38.2	47.39	29.90	453,339,903	19.61236	16,791,710,000		0.09		
personal-wealth-biz	brcm	-3.04%	37.04	37.71	-1.16	13,720,047	37.73	36.75	38.20	47.39	29.90		19.27		0.89	0.34	1.982	
predictwallstreet	brcm	-3.04%	37.04		-1.16	13,707,831												
raymond-james	brcm	-3.04	37.04	37.71	-1.16	13,709,931	37.73	36.75	37.04	47.39	29.90		19.60				1.89	
renewable-energy-world	brcm	-3.037%	37.04 usd	37.71	-1.160	13,679,550	37.73	36.75	38.20	47.39	29.90	482,600,000						
screamingmedia	brcm																	
scroli	brcm	-3.09%	brcm 37.02	37.71	-1.18	12,191,273	37.73	36.75	38.20	47.39	29.90		20.81				1.78	
simple-stock-quotes	brcm	-3.04%	last trade: 37.04		change: -1.160								p/e ratio: 19.27					
stocknod	brcm	-3.037%	37.04 usd	37.71	-1.160	13,683,278	37.73	36.75	38.20	47.39	29.90	482,600,000						
stockpickr	brcm	-3.04%	$37.04 -1.16 | -3.04%	37.71	-1.16	13.69m	37.73	36.75	38.20	47.39	29.90							
stocksmart	brcm	%	$35.15	43.71		1,000,664	36.37	35.07										
stocktwits	brcm	-3.06%	37.03		-1.17													
streetinsider-com	brcm	3.09%	37.02	$37.71	-1.18	13,343,264	$37.73	$36.75	$38.20	$47.39	$29.90		18.60				$1.99	
thecramerreport	brcm		38.20	38.00	+3.29	24997640	38.88	37.80										
thestree	brcm	-3.04%	$37.04	37.71	-1.16	13690325	37.73	36.75	38.2	-47.39	29.9	5.361e8		1.6847566e10				
tickerspy	brcm	-3.04%	$37.04	37.71	-1.16	13,705,731	37.73	36.75	38.20	47.39	29.90		21.5	20.4b	0.94%	$0.09		
tmx-quotemedia	brcm	-3.04%	37.040	37.710	-1.160	13,721,247	37.730	36.750	38.200	47.390	29.900	535,000,000	19.20	19,816,400,000	0.942	0.090 usd	1.99	
updown	brcm	-3.04%	$37.04	$37.71	-$1.16	13,677,702	$37.73	$36.75	$38.20	$47.39	$29.90	536.10b	16.49	$18.71b			2.12	
wallstreetsurvivor	brcm	-3.04%	37.04	37.71	-1.16	13,679,550	37.73	36.75		47.39	29.90		19.20	$18b	0.90%	0.32 -	1.99	
yahoo-finance	brcm	3.04%	37.04	37.71	1.16	13,710,459	37.73	36.75	38.20	47.39	29.90		18.69	19.86b	1.00%	0.36	1.98	
ycharts-com	brcm	-3.06%	37.03		-1.17					47.39	29.90		20.80	19.85b	1.03%		1.78	
zacks	brcm	(-3.04%)	37.04		-1.16	vol.  13,710,117	37.73	36.75		47.39	29.90		18.36	20.48 b	0.65	0.25	2.08	
advfn	mtb	-1.26	87.14	87.97	-1.11	745130	88.51	87.05										
barchart	mtb	-1.26%	87.14	87.97	-1.11	745,130	88.51	87.05	88.25	92.64	70.24		13.10	$10.49 b	3.16%	$2.80	+6.12	
barrons	mtb	1.26%	87.14	87.97	-1.11	731,716	88.51	87.05				118.84 million		$11.26 billion	3.21%	$0.7		
bloomberg	mtb	-1.258%	87.140	87.970	-1.110	745,130	88.510	87.050		95.00	72.03	125.493mil	12.086	10,935.460mil	3.213	0.700 regular cash	7.210	
boston-com	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
bostonmerchant	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
business-insider	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
chron	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
cio-com	mtb	-1.26%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167	12.31	11b	3.1	2.8		
cnn-money	mtb	-1.26%	87.14	87.97	-1.11	745,130	88.51	87.05	88.25				14.2	$10.5b	3.21%			
easystockalterts	mtb	-1.26%	87.14	87.97	-1.11	745130	88.51	87.05	88.25	95.00	72.03		12.31				7.08	
eresearch-fidelity-com	mtb	-1.26%	87.1400	87.9700	-1.1100	-4.47%	88.5100	87.0500	88.2500	95.0000	72.0300	125,490,000	3.70	$11.07b	$0.700000	06/30/11		
finance-abc7-com	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
financial-content	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-1.3%	$87.14	87.97	-1.11	745,130	88.51	87.05	88.25	95.00	72.03	125 mil	12.3	11 bil	3.2	2.80	7.08	
finviz	mtb	-1.26%	87.14			745,130			88.25	-5.94%	24.05%	125.49m	12.31	10.94b		2.80	7.08	
fool	mtb	-1.26%	$87.14	$87.97	-1.11	744,130	$88.51	$87.05	$88.25	$95.00	$72.03		12.60	$10.53b	3.90%	2.80		
foxbusiness	mtb		$87.14		-1.11	745,130			$88.25									
google-finance	mtb	(-1.26%)	87.14	87.97	-1.11	745,130.00	88.51	87.05		95.00	72.03	125.62m	12.31	10.95b	3.21	0.70	7.08	
howthemarketworks	mtb	-1.258%	87.14	87.97	-1.11	731,816	88.51	87.05	88.25									
hpcwire	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
insidestocks	mtb	-1.26%	87.14	87.97	-1.11	745100	88.51	87.05					price earnings ratio: 12.31					
investopedia	mtb	-1.26 %	$87.14	87.97	-1.11				88.25									
investorguide	mtb	-1.26%	87.14	87.97	-1.11		88.51	87.05		95.00	72.03		14.42	10.526b			6.118	
marketintellisearch	mtb	-1.26 %	$87.14	$87.97	-1.11	722.60k	$88.51	$87.05	$88.25			125.49m	12.46	11.07b	3.17 %		7.08	
marketwatch	mtb	-1.26%	$87.78	open: 87.97	-1.11	15,057	$88.51	$87.05	$88.25	$95.00	$72.03		12.50	$11.26b	3.21%	0.70	6.97	
minyanville	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
msn-money	mtb	-1.26%	87.14	87.97	-1.11	745,130	88.51	87.05	88.25	95.00	72.03	125.49 mil	12.91	11.07 bil	3.17%	2.80	7.08	
nasdaq-com	mtb	1.26%	$ 87.14		1.11	745,130	$ 88.51	$ 87.05	$ 88.25	$ 95	$ 72.03	120,789,000	12.31	$ 10,525,553,460	3.17 %	$2.800000	$ 7.08	
optimum	mtb	-1.26%	87.14 ( 4:15 pm edt)	87.97	-1.11	745,130	88.51	87.05	88.25	95.00	72.03	120.79m	12.3	10.5b	3.21	2.80	7.08	
paidcontent	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
pc-quote	mtb	-1.26%	87.14	87.97	-1.11	745,130	88.51	87.05	88.25	95.00	72.03	127,520,542	13.11852	11,112,140,000		0.7		
personal-wealth-biz	mtb	-1.26%	87.14	87.97	-1.11	745,130	88.51	87.05	88.25	95.00	72.03		14.42		3.17	2.80	6.118	
predictwallstreet	mtb	-1.26%	87.14		-1.11	745,130												
raymond-james	mtb	-1.26	87.14	87.97	-1.11	745,130	88.51	87.05	87.14	95.00	72.03		12.24				7.12	
renewable-energy-world	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
screamingmedia	mtb																	
scroli	mtb	-1.26%	mtb 87.14	87.97	-1.11	590,596	88.51	87.05	88.25	95.00	72.03		12.31				7.08	
simple-stock-quotes	mtb	-1.26%	last trade: 87.14		change: -1.110								p/e ratio: 14.42					
smartmoney	mtb	(-1.26%)	87.14	$87.97	-1.11	745,130	$88.51	$87.05	$88.25	$95.00	$72.03			10,659,600	3.17%	$0.70		
stocknod	mtb	-1.258%	87.14 usd	87.97	-1.110	745,130	88.51	87.05	88.25	95.00	72.03	120,789,167						
stockpickr	mtb	-1.26%	$87.14 -1.11 | -1.26%	87.97	-1.11	745.13k	88.51	87.05	88.25	95.00	72.03							
stocksmart	mtb	%	$85.99	86.37		94,416	88.105	85.8										
stocktwits	mtb	-1.25%	87.15		-1.10													
streetinsider-com	mtb	1.26%	87.14	$87.97	-1.11	745,130	$88.51	$87.05	$88.25	$95.00	$72.03		12.31				$7.08	
thecramerreport	mtb		88.25	88.65	-0.30	629903	89.38	88.13										
thestree	mtb	-1.26%	$87.14	87.97	-1.11	745130	88.51	87.05	88.25	-95.0	72.03	1.20789167e8		1.0695880738e10				
tickerspy	mtb	-1.26%	$87.14	87.97	-1.11	745,130	88.51	87.05	88.25	95.00	72.03		13.1	10.6b	3.17%	$0.70		
tmx-quotemedia	mtb	-1.26%	87.140	87.970	-1.110	745,130	88.510	87.050	88.250	95.000	72.030	120,789,167	12.50	10,525,568,012	3.213	0.700 usd	7.08	
updown	mtb	-1.26%	$87.14	$87.97	-$1.11	727,609	$88.51	$87.05	$88.25	$95.00	$72.03	120.78b	14.37	$10.69b			6.16	
wallstreetsurvivor	mtb	-1.26%	87.14	87.97	-1.11	731,816	88.51	87.05		95.00	72.03		12.50	$11b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	1.26%	87.14	87.97	1.11	745,130	88.51	87.05	88.25	95.00	72.03		14.24	10.53b	3.20%	2.80	6.12	
ycharts-com	mtb	-1.25%	87.15		-1.10					95.00	72.03		12.29	10.94b	3.24%		7.09	
zacks	mtb	(-1.26%)	87.14		-1.11	vol.  745,130	88.51	87.05		95.00	72.03		13.06	11.07 b	3.17	2.80	6.76	
advfn	hsp	0.58	52.4	52.03	0.3	3978164	53.33	50.53										
barchart	hsp	+0.58%	52.40	52.03	+0.30	3,978,164	53.33	50.53	52.10	60.49	49.51		15.92	$8.76 b			+2.15	
barrons	hsp	0.58%	52.40	52.03	+0.30	3.867m	53.33	50.53				169.50 million		$8.87 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	0.576%	52.400	52.030	0.300	3,978,164	53.330	50.530		60.49	49.51	164.869mil	17.294	8,639.156mil			3.030	
boston-com	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
bostonmerchant	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
business-insider	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
chron	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
cio-com	hsp	+0.58%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166	24.37	9b				
cnn-money	hsp	+0.58%	52.40	51.77	+0.30	3,978,164	53.33	50.53	52.10				24.4	$8.8b				
easystockalterts	hsp	0.58%	52.40	52.03	+0.30	3978164	53.33	50.53	52.10	60.49	49.51		24.37				2.15	
eresearch-fidelity-com	hsp	0.58%	52.4000	52.0300	0.3000	-10.17%	53.3300	50.5300	52.1000	60.4900	49.5100	167,775,000	4.26	$8.74b				
finance-abc7-com	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
financial-content	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	0.6%	$52.40	52.03	0.30	3,978,164	53.33	50.53	52.10	60.49	49.51	168 mil	20.9	9 bil	0.0	0.00	2.51	
finviz	hsp	0.58%	52.40			3,975,864			52.10	-13.37%	5.84%	167.78m	24.37	8.79b			2.15	
fool	hsp	+0.58%	$52.40	$52.03	0.30	3,867,371	$53.33	$50.53	$52.10	$60.49	$49.51		24.40	$8.79b				
foxbusiness	hsp		$52.40		+0.30	3,978,164			$52.10									
google-finance	hsp	(0.58%)	52.40	52.03	+0.30	3.98m	53.33	50.53		60.49	49.51	167.78m	24.36	8.79b			2.15	
howthemarketworks	hsp	0.576%	52.4	52.03	0.3	3,964,093	53.33	50.53	52.1									
hpcwire	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
insidestocks	hsp	+0.58%	52.40	52.03	+0.30	3978100	53.33	50.53					price earnings ratio: 15.88					
investopedia	hsp	+0.58 %	$52.40	52.03	+0.30				52.10									
investorguide	hsp	+0.58%	52.40	52.03	+0.30		53.33	50.53		60.49	49.51		24.21	8.791b			2.152	
marketintellisearch	hsp	0.58 %	$52.40	$52.03	0.30	3781.50k	$53.33	$50.53	$52.10			167.78m	24.23	8.74b	0.0 %		2.15	
marketwatch	hsp	+0.58%	$52.41	open: 52.03	+0.30	124,192	$53.33	$50.53	$52.10	$60.49	$49.51		24.41	$8.87b			2.15	
minyanville	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
msn-money	hsp	+0.58%	52.40	52.03	+0.30	3.98 mil	53.33	50.53	52.10	60.49	49.51	167.78 mil	24.37	8.74 bil			2.15	
nasdaq-com	hsp	0.58%	$ 52.40		0.30	3,978,164	$ 53.33	$ 50.53	$ 52.10	$ 60.49	$ 49.51	167,775,000	24.37	$ 8,791,410,000			$ 2.15	
optimum	hsp	+0.58%	52.40 ( 4:15 pm edt)	52.03	+0.30	3,978,164	53.33	50.53	52.10	60.49	49.51	167.78m	24.4	8.8b			2.15	
paidcontent	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
pc-quote	hsp	0.58%	52.4	52.03	0.30	3,978,164	53.33	50.53	52.1	60.49	49.51	168,255,267	24.44186	8,816,576,000				
personal-wealth-biz	hsp	+0.58%	52.40	52.03		3,978,164	53.33	50.53	52.10	60.49	49.51		24.21			0.00	2.152	
predictwallstreet	hsp	+0.58%	52.40		+0.30	3,978,164												
raymond-james	hsp	0.58	52.40	52.03	0.30	3,978,164	53.33	50.53	52.40	60.49	49.51		23.93				2.19	
renewable-energy-world	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
screamingmedia	hsp																	
scroli	hsp	0.60%	hsp 52.41	52.03	0.31	3,627,809	53.33	50.53	52.10	60.49	49.51		24.37				2.15	
simple-stock-quotes	hsp	+0.58%	last trade: 52.40		change: 0.300								p/e ratio: 24.21					
smartmoney	hsp	(0.58%)	52.40	$52.03	0.30	3,978,164	$53.33	$50.53	$52.10	$60.49	$49.51			8,741,100	0.00%	$0.00		
stocknod	hsp	+0.5758%	52.40 usd	52.03	+0.3000	3,978,164	53.33	50.53	52.10	60.49	49.51	167,775,166						
stockpickr	hsp	0.58%	$52.40 0.30 | 0.58%	52.00	0.30	3.98m	53.33	50.53	52.10	60.49	49.51							
stocksmart	hsp	%	$54.88	55.59		85,074	55.74	54.84										
stocktwits	hsp	0.59%	52.41		+0.31													
streetinsider-com	hsp	0.58%	52.40	$52.03	+0.30	3,978,164	$53.33	$50.53	$52.10	$60.49	$49.51		24.37				$2.15	
thecramerreport	hsp		52.10	52.68	-0.45	1183480	52.77	52.04										
thestree	hsp	0.58%	$52.4	52.0	0.3	3975864	53.33	50.53	52.1	-60.49	49.51	1.67775166e8		8.816584973e9				
tickerspy	hsp	0.58%	$52.40	52.03	+0.30	3,978,164	53.33	50.53	52.10	60.49	49.51		24.2	8.7b	0.00%	$0.00		
tmx-quotemedia	hsp	0.58%	52.400	52.030	0.300	3,978,164	53.330	50.530	52.100	60.490	49.510	167,775,166	24.20	8,791,418,698			2.15	
updown	hsp	0.58%	$52.40	$52.03	$0.30	3,851,877	$53.33	$50.53	$52.10	$60.49	$49.51	167.77b	23.97	$8.81b			2.19	
wallstreetsurvivor	hsp	0.58%	52.40	52.03	0.30	3,964,093	53.33	50.53		60.49	49.51		24.20	$9b			2.11	
yahoo-finance	hsp	0.58%	52.40	52.03	0.30	3,978,164	53.33	50.53	52.10	60.49	49.51		24.35	8.79b			2.15	
ycharts-com	hsp	+0.60%	52.41		+0.31					60.49	49.51		24.38	8.77b	0.00%		2.15	
zacks	hsp	(0.58%)	52.40		0.30	vol.  3,978,164	53.33	50.53		60.49	49.51		15.79	8.74 b	0.00	0.00	3.3	
advfn	isrl	-4.68	61.37	62.09	-3.01	1232	62.09	61.37										
barchart	isrl	-4.68%	61.37	62.09	-3.01	2,274	62.09	61.37	64.38	91.43	47.66		0.00	$166.93 m			-3.10	
barrons	isrl	4.68%	61.37	62.09	-3.01	1,232	62.09	61.37				2.72 million		$179.42 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	-4.675%	61.370	62.090	-3.010	1,232	62.090	61.370		91.43	47.66	2.718mil		166.785mil				
boston-com	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
bostonmerchant	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
business-insider	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
chron	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
cio-com	isrl	-4.68%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691		167m				
cnn-money	isrl	-4.68%today&rsquo;s change	61.37data as of 4:00pm et	62.09	-3.01	1,232	62.09	61.37	64.38				nm	$166.8m				
easystockalterts	isrl	-4.85%	61.37	62.09	-3.01	1232	62.09	61.37	64.38	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	-4.68%	61.3700	62.0900	-3.0100	+14.05%	62.0900	61.3700	64.3800	91.4300	47.6600	2,718,000	8.00	$174.98m				
finance-abc7-com	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
financial-content	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	-4.7%	$61.37	62.09	-3.01	1,232	62.09	61.37	64.38	91.43	47.66	3 mil		167 mil	0.0	0.00		
finviz	isrl	-4.68%	61.37			1,232			64.38	-32.88%	28.77%	2.72m		175.11m			-3.11	
fool	isrl	-4.68%	$61.37	$62.09	-3.01	1,232	$62.09	$61.37	$64.38	$91.43	$47.66		0.00	$166.78m				
foxbusiness	isrl		$61.37		-3.01	1,232			$64.38									
google-finance	isrl	(-4.68%)	61.37	62.09	-3.01	1,232.00	62.09	61.22		91.43	47.66	2.72m		166.78m			-3.11	
howthemarketworks	isrl	-4.675%	61.37	62.09	-3.01	1,232	62.09	61.37	64.38									
hpcwire	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
insidestocks	isrl	-4.68%	61.37	62.09	-3.01	1232	62.09	61.37										
investopedia	isrl	-4.68 %	$61.37	62.09	-3.01				64.38									
investorguide	isrl	-4.68%	61.37	64.40	-3.01		62.09	61.37		91.43	47.66			166.7m			-3.11	
marketintellisearch	isrl	-4.68 %	$61.37	$64.40	-3.01	0.30k	$62.09	$61.37	$64.38			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	-4.68%	$61.37	open: 62.09	-3.01	163	$62.09	$61.37	$64.38	$91.43	$47.66			$179.42m				
minyanville	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
msn-money	isrl	-4.68%	61.37	62.09	-3.01	1,232	62.09	61.37	64.38	91.43	47.66	2.72 mil	-19.73	174.97 mil			-3.11	
nasdaq-com	isrl	4.68%	$ 61.37	$ 64.40	3.01	1,232	$ 62.09	$ 61.37	$ 64.38	$ 91.43	$ 47.66	2,718,000		$ 166,803,660			$ -3.10	
optimum	isrl	-4.68%	61.37 ( 4:00 pm edt)	62.09	-3.01	1,232	62.09	61.37	64.38	91.43	47.66	2.72m		166.8m			-3.10	
paidcontent	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
pc-quote	isrl	-4.68%	61.37	62.09	-3.01	1,232	62.09	61.37	64.38	91.43	47.66	2,880,983	-20.9164	176,806,000				
personal-wealth-biz	isrl	-4.68%	61.37	64.40	-3.01	1,232	62.09	61.37	64.38	91.43	47.66					0.00	-3.11	
predictwallstreet	isrl	-4.68%	61.37		-3.01	1,232												
raymond-james	isrl	-4.68	61.37	62.09	-3.01	1,232	62.09	61.37	61.37	91.43	47.66						-3.10	
renewable-energy-world	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
screamingmedia	isrl																	
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	-4.68%	last trade: 61.37		change: -3.010													
smartmoney	isrl	(-4.68%)	61.37	$62.09	-3.01	1,232	$62.09	$61.37	$64.38	$91.43	$47.66			175,000	0.00%	$0.00		
stocknod	isrl	-4.675%	61.37 usd	62.09	-3.010	1,232	62.09	61.37	64.38	91.43	47.66	2,717,691						
stockpickr	isrl	-4.68%	$61.37 -3.01 | -4.68%	62.09	-3.01	1.23k	62.09	61.37	64.38	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	0.54%	67.38		+0.36													
streetinsider-com	isrl	4.68%	61.37	$62.09	-3.01	1,232	$62.09	$61.37	$64.38	$91.43	$47.66						$-3.10	
thecramerreport	isrl		64.38	65.95	-0.67	939	65.95	62.10										
thestree	isrl	-4.68%	$61.37	62.09	-3.01	1232	62.09	61.37	64.38	-91.43	47.66	2717691.0		1.767858e8				
tickerspy	isrl	-4.68%	$61.37	62.09	-3.01	1,232	62.09	61.37	64.38	91.43	47.66		-20.7	176.8m	0.00%	$0.00		
tmx-quotemedia	isrl	-4.68%	61.370	62.090	-3.010	1,232	62.090	61.370	64.380	91.430	47.660	2,717,691		166,784,697			-3.10	
updown	isrl	-4.68%	$61.37	$62.09	-$3.01	1,232	$62.09	$61.37	$64.38	$91.43	$47.66	2.71b		$177m			-3.11	
wallstreetsurvivor	isrl	-4.68%	61.37	62.09	-3.01	1,232	62.09	61.37		91.43	47.66			$175m			-1.03	
yahoo-finance	isrl	4.68%	61.37	64.40	3.01	1,232	62.09	61.37	64.38	91.43	47.66			166.74m			-3.11	
ycharts-com	isrl	-1.03%	64.38		-0.67					91.43	47.66			175.11m	0.00%		-3.11	
zacks	isrl	(-4.68%)	61.37		-3.01	vol.  1,232	62.09	61.37		91.43	47.66			174.99 m	0.00	0.00	-3.1	
advfn	nktr	-5.43	6.44	6.82	-0.37	1796270	6.86	6.315										
barchart	nktr	-5.43%	6.44	6.82	-0.37	1,854,127	6.86	6.31	6.81	16.06	6.31		0.00	$732.55 m			-0.67	
barrons	nktr	5.43%	6.44	6.82	-0.37	1.796m	6.86	6.315				94.08 million		$839.63 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	-5.433%	6.440	6.820	-0.370	1,796,270	6.860	6.315		16.06	6.32	114.073mil		734.632mil			-0.580	
boston-com	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
bostonmerchant	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
business-insider	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
chron	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
cio-com	nktr	-5.43%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353		735m				
easystockalterts	nktr	-5.43%	6.44	6.82	-0.37	1796270	6.86	6.32	6.81	16.06	6.81						-0.67	
eresearch-fidelity-com	nktr	-5.43%	6.4400	6.8200	-0.3700	-49.67%	6.8600	6.3150	6.8100	16.0600	6.8100	114,080,000	10.80	$776.88m				
finance-abc7-com	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
finance-abc7chicago-com	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
financial-content	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
finapps-forbes-com	nktr	-5.4%	$6.44	6.82	-0.37	1,796,270	6.86	6.32	6.81	16.06	6.81	114 mil		735 mil	0.0	0.00	-0.67	
finviz	nktr	-5.43%	6.44			1,796,270			6.81	-59.90%	-5.43%	114.08m		776.88m			-0.67	
fool	nktr	-5.43%	$6.44	$6.82	-0.37	1,796,270	$6.86	$6.32	$6.81	$16.06	$6.81		0.00	$734.63m				
foxbusiness	nktr		$6.44		-0.37	1,801,354			$6.81									
google-finance	nktr	(-5.43%)	6.44	6.82	-0.37	1.80m	6.86	6.32		16.06	6.32	114.08m		734.68m			-0.67	
howthemarketworks	nktr	-5.433%	6.44	6.82	-0.37	1,773,720	6.86	6.315	6.81									
hpcwire	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
insidestocks	nktr	-5.43%	6.44	6.82	-0.37	1797570	6.86	6.32										
investopedia	nktr	-5.43 %	$6.44	6.82	-0.37				6.81									
investorguide	nktr	-5.43%	6.44	6.85	-0.37		6.86	6.315		16.06	6.81			734.6m			-0.693	
marketintellisearch	nktr	-5.43 %	$6.44	$6.85	-0.37	1859.50k	$6.86	$6.32	$6.81			114.08m	0.00	0.78b	0.0 %		-0.67	
marketwatch	nktr	-5.43%	$6.43	open: 6.82	-0.37	29,792	$6.86	$6.32	$6.81	$16.06	$6.32			$839.63m				
minyanville	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
msn-money	nktr	-5.43%	6.44	6.82	-0.37	1.8 mil	6.86	6.32	6.81	16.06	6.81	114.08 mil	-9.76	776.88 mil			-0.67	
nasdaq-com	nktr	5.43%	$ 6.44	$ 6.82	0.37	1,796,270	$ 6.86	$ 6.315	$ 6.81	$ 16.06	$ 6.81	114,080,000		$ 734,675,200			$ -0.67	
optimum	nktr	-5.43%	6.44 ( 4:30 pm edt)	6.82	-0.37	1,796,270	6.86	6.32	6.81	16.06	6.81	114.07m		734.6m			-0.67	
paidcontent	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
pc-quote	nktr	-5.43%	6.44	6.82	-0.37	1,796,270	6.86	6.315	6.81	16.06	7.08	126,125,714	-10.78788	812,250,000				
personal-wealth-biz	nktr	-5.43%	6.44	6.85	-0.37	1,801,354	6.86	6.315	6.81	16.06	6.81					0.00	-0.693	
predictwallstreet	nktr	-5.43%	6.43		-0.37	1,796,270												
raymond-james	nktr	-5.43	6.44	6.82	-0.37	1,796,270	6.86	6.32	6.44	16.06	6.81						-0.67	
renewable-energy-world	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
screamingmedia	nktr																	
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	-5.43%	last trade: 6.44		change: -0.370													
smartmoney	nktr	(-5.43%)	6.44	$6.82	-0.37	1,796,270	$6.86	$6.32	$6.81	$16.06	$6.81			776,800	0.00%	$0.00		
stocknod	nktr	-5.433%	6.440 usd	6.820	-0.3700	1,796,270	6.860	6.315	6.810	16.06	6.810	114,073,353						
stockpickr	nktr	-5.43%	$6.44 -0.37 | -5.43%	6.82	-0.37	1.80m	6.86	6.32	6.81	16.06	6.81							
stocksmart	nktr	%	$9.35	12.83		120,124	9.67	9.31										
stocktwits	nktr	-5.43%	6.44		-0.37													
streetinsider-com	nktr	5.43%	6.44	$6.82	-0.37	1,796,270	$6.86	$6.32	$6.81	$16.06	$6.81						$-0.67	
thecramerreport	nktr		6.81	7.22	-0.31	1143570	7.2201	6.81										
thestree	nktr	-5.43%	$6.44	6.82	-0.37	1796270	6.86	6.32	6.81	-16.06	6.81	1.14073353e8		8.12202273e8				
tickerspy	nktr	-5.43%	$6.44	6.82	-0.37	1,796,270	6.86	6.32	6.81	16.06	6.81		-10.3	776.4m	0.00%	$0.00		
tmx-quotemedia	nktr	-5.43%	6.440	6.820	-0.370	1,801,354	6.860	6.315	6.810	16.060	6.810	114,073,353		734,632,393			-0.67	
updown	nktr	-5.43%	$6.44	$6.82	-$0.37	1,775,559	$6.86	$6.32	$6.81	$16.06	$6.81	114.07b		$812m			-0.69	
wallstreetsurvivor	nktr	-5.43%	6.44	6.82	-0.37	1,773,720	6.86	6.32		16.06	6.81			$777m			-0.40	
yahoo-finance	nktr	5.43%	6.44	6.85	0.37	1,796,270	6.86	6.32	6.81	16.06	6.32			734.63m			-0.69	
ycharts-com	nktr	-5.43%	6.44		-0.37					16.06	6.81			732.55m	0.00%		-0.66	
zacks	nktr	(-5.43%)	6.44		-0.37	vol.  1,796,270	6.86	6.32		16.06	6.32			776.89 m	0.00	0.00	-.54	
advfn	rt	-2.67	9.12	9.27	-0.25	1166397	9.31	9.08										
barchart	rt	-2.67%	9.12	9.27	-0.25	1,168,397	9.31	9.08	9.37	15.57	9.08		12.96	$593.71 m			+0.51	
barrons	rt	2.67%	9.12	9.27	-0.25	1.157m	9.31	9.08				61.87 million		$618.43 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-2.668%	9.120	9.270	-0.250	1,169,697	9.310	9.080		15.57	9.08	65.098mil	12.000	593.693mil			0.760	
boston-com	rt	-2.668%	9.120 usd	9.270	-0.2500	1,171,697	9.310	9.080	9.370	15.57	9.090	65,097,871						
bostonmerchant	rt	-2.668%	9.120 usd	9.270	-0.2500	1,171,697	9.310	9.080	9.370	15.57	9.090	65,097,871						
business-insider	rt	-2.668%	9.120 usd	9.270	-0.2500	1,171,697	9.310	9.080	9.370	15.57	9.090	65,097,871						
chron	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
cio-com	rt	-2.67%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871	12.67	594m				
cnn-money	rt	-2.67%today&rsquo;s change	9.12data as of 4:05pm et	9.27	-0.25	1,157,185	9.31	9.08	9.37				12.7	$593.7m				
easystockalterts	rt	-2.70%	9.12	9.27	-0.25	1163097	9.31	9.08	9.37	15.57	9.09		10.86				0.84	
eresearch-fidelity-com	rt	-2.67%	9.1200	9.2700	-0.2500	-12.27%	9.3100	9.0800	9.3700	15.5700	9.0900	65,098,000	4.89	$609.97m				
finance-abc7-com	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
finance-abc7chicago-com	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
financial-content	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
finapps-forbes-com	rt	-2.7%	$9.12	9.27	-0.25	1,163,097	9.31	9.08	9.37	15.57	9.09	65 mil	12.7	594 mil	0.0	0.00	0.72	
finviz	rt	-2.67%	9.12			1,163,097			9.37	-41.43%	0.33%	65.10m	13.01	609.99m			0.72	
fool	rt	-2.67%	$9.12	$9.27	-0.25	1,163,097	$9.31	$9.08	$9.37	$15.57	$9.09		13.10	$593.69m	6.90%	0.50		
foxbusiness	rt		$9.12		-0.25	1,175,957			$9.37									
google-finance	rt	(-2.67%)	9.12	9.27	-0.25	1.16m	9.31	9.08		15.57	9.08	65.10m	12.64	593.69m			0.72	
howthemarketworks	rt	-2.668%	9.12	9.27	-0.25	1,157,185	9.31	9.08	9.37									
hpcwire	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
insidestocks	rt	-2.67%	9.12	9.27	-0.25	1157185	9.31	9.08					price earnings ratio: 12.16					
investopedia	rt	-2.67 %	$9.12	9.27	-0.25				9.37									
investorguide	rt	-2.67%	9.12	9.26	-0.25		9.31	9.08		15.57	9.09		11.26	585.9m			0.832	
marketintellisearch	rt	-2.67 %	$9.12	$9.26	-0.25	1048.10k	$9.31	$9.08	$9.37			65.10m	13.01	0.61b	0.0 %		0.72	
marketwatch	rt	-2.67%	$9.12	open: 9.27	-0.25	6,736	$9.31	$9.08	$9.37	$15.57	$9.08		11.03	$618.43m			0.83	
minyanville	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
msn-money	rt	-2.67%	9.12	9.27	-0.25	1.16 mil	9.31	9.08	9.37	15.57	9.09	65.10 mil	12.67	609.97 mil			0.72	
nasdaq-com	rt	2.67%	$ 9.12		0.25	1,163,097	$ 9.31	$ 9.08	$ 9.37	$ 15.57	$ 9.09	65,098,000	12.67	$ 593,693,760	5.34 %	$0.500000	$ 0.72	
optimum	rt	-2.67%	9.12 ( 4:15 pm edt)	9.27	-0.25	1,163,097	9.31	9.08	9.37	15.57	9.09	65.10m	12.7	593.7m			0.72	
paidcontent	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
pc-quote	rt	-2.67%	9.12	9.27	-0.25	1,173,797	9.31	9.08	9.37	15.57	9.09	67,524,901	13.13889	615,827,000		0.25		
personal-wealth-biz	rt	-2.67%	9.12	9.26	-0.25	1,175,957	9.31	9.08	9.37	15.57	9.09		11.26			0.00	0.832	
predictwallstreet	rt	-2.67%	9.12		-0.25	1,163,097												
raymond-james	rt	-2.67	9.12	9.27	-0.25	1,163,097	9.31	9.08	9.12	15.57	9.09		12.49				0.73	
renewable-energy-world	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
screamingmedia	rt																	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-2.67%	last trade: 9.12		change: -0.250								p/e ratio: 11.26					
smartmoney	rt	(-2.67%)	9.12	$9.27	-0.25	1,163,097	$9.31	$9.08	$9.37	$15.57	$9.09			610,000	0.00%	$0.25		
stocknod	rt	-2.668%	9.120 usd	9.270	-0.2500	1,163,097	9.310	9.080	9.370	15.57	9.090	65,097,871						
stockpickr	rt	-2.67%	$9.12 -0.25 | -2.67%	9.27	-0.25	1.16m	9.31	9.08	9.37	15.57	9.09							
stocksmart	rt	%	$10.1	13.3		63,410	10.49	10.05										
stocktwits	rt	-2.56%	9.13		-0.24													
streetinsider-com	rt	2.67%	9.12	$9.27	-0.25	1,163,097	$9.31	$9.08	$9.37	$15.57	$9.09		10.86				$0.84	
thecramerreport	rt		9.37	9.48	-0.09	1231669	9.53	9.35										
thestree	rt	-2.67%	$9.12	9.27	-0.25	1163097	9.31	9.08	9.37	-15.57	9.09	6.5097871e7		6.1582586e8				
tickerspy	rt	-2.67%	$9.12	9.27	-0.25	1,163,097	9.31	9.08	9.37	15.57	9.09		13.0	609.9m	0.00%	$0.25		
tmx-quotemedia	rt	-2.67%	9.120	9.270	-0.250	1,175,957	9.310	9.080	9.370	15.570	9.090	65,097,871	13.00	593,692,584			0.72	
updown	rt	-2.67%	$9.12	$9.27	-$0.25	1,156,761	$9.31	$9.08	$9.37	$15.57	$9.09	65.09b	12.96	$616m			0.73	
wallstreetsurvivor	rt	-2.67%	9.12	9.27	-0.25	1,157,185	9.31	9.08		15.57	9.09		13.00	$610m			0.72	
yahoo-finance	rt	2.67%	9.12	9.26	0.25	1,163,097	9.31	9.08	9.37	15.57	9.08		10.96	585.91m			0.83	
ycharts-com	rt	-2.56%	9.13		-0.24					15.57	9.09		12.68	594.36m	0.00%		0.72	
zacks	rt	(-2.67%)	9.12		-0.25	vol.  1,163,097	9.31	9.08		15.57	9.08		12.84	609.97 m	0.00	0.00	.73	
advfn	tnk	-3.70	8.07	8.32	-0.31	863266	8.37	8.05										
barchart	tnk	-3.70%	8.07	8.32	-0.31	863,266	8.37	8.05	8.38	12.67	8.05		18.57	$388.09 m	11.71%	$1.00	+0.33	
barrons	tnk	3.70%	8.07	8.32	-0.31	860,204	8.37	8.05				42.33 million		$540.80 million	12.39%	$0.25		
bloomberg	tnk	-3.699%	8.070	8.320	-0.310	863,266	8.370	8.050		13.96	8.05	48.087mil	18.341	488.935mil	13.861	0.250 regular cash	0.440	
boston-com	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,266	8.370	8.050	8.380	13.96	8.380							
bostonmerchant	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,266	8.370	8.050	8.380	13.96	8.380							
business-insider	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,266	8.370	8.050	8.380	13.96	8.380							
chron	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,266	8.370	8.050	8.380	13.96	8.380							
cio-com	tnk	-3.70%	8.070 usd	8.320	-0.3100	863,266	8.370	8.050	8.380	13.96	8.380				11.4	1		
cnn-money	tnk	-3.70%	8.07	8.32	-0.31	863,166	8.37	8.05	8.38					$100.9m	13.88%			
easystockalterts	tnk	-3.73%	8.07	8.32	-0.31	863166	8.37	8.05	8.38	13.96	8.38						0.00	
eresearch-fidelity-com	tnk	-3.70%	8.0700	8.3200	-0.3100	-38.29%	8.3700	8.0500	8.3800	13.9600	8.3800	60,587,000	11.08	$507.72m	$0.250000	05/27/11		
finance-abc7-com	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,166	8.370	8.050	8.380	13.96	8.380							
finance-abc7chicago-com	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,166	8.370	8.050	8.380	13.96	8.380							
financial-content	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,166	8.370	8.050	8.380	13.96	8.380							
finapps-forbes-com	tnk	-3.7%	$8.07	8.32	-0.31	863,166	8.37	8.05	8.38	13.96	8.38	48 mil	24.5	388 mil	13.9	1.12	0.33	
finviz	tnk	-3.70%	8.07			863,166			8.38	-36.29%	-3.70%	60.59m	23.74	488.96m		1.12	0.34	
fool	tnk	-3.70%	$8.07	$8.32	-0.31	863,166	$8.37	$8.05	$8.38	$13.96	$8.38		24.40	$499.53m	20.70%	1.12		
foxbusiness	tnk		$8.07		-0.31	864,672			$8.38									
google-finance	tnk	(-3.70%)	8.07	8.32	-0.31	863,166.00	8.37	8.05		13.96	8.05	61.88m	23.58	499.35m	13.88	0.25	0.34	
howthemarketworks	tnk	-3.699%	8.07	8.32	-0.31	860,204	8.37	8.05	8.38									
hpcwire	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,266	8.370	8.050	8.380	13.96	8.380							
insidestocks	tnk	-3.70%	8.07	8.32	-0.31	860204	8.37	8.05										
investopedia	tnk	-3.70 %	$8.07	8.32	-0.31				8.38									
investorguide	tnk	-3.70%	8.07	8.32	-0.31		8.37	8.05		13.96	8.38		23.21	499.5m			0.361	
marketintellisearch	tnk	-3.7 %	$8.07	$8.32	-0.31	846.30k	$8.37	$8.05	$8.38			60.59m	24.65	0.51b	13.37 %		0.34	
marketwatch	tnk	-3.70%	$8.07	open: 8.32	-0.31	9,961	$8.37	$8.05	$8.38	$13.96	$8.05		27.70	$540.81m	12.39%	0.25	0.29	
minyanville	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,166	8.370	8.050	8.380	13.96	8.380							
msn-money	tnk	-3.70%	8.07	8.32	-0.31	863,166	8.37	8.05	8.38	13.96	8.38	60.59 mil	29.89	507.72 mil	13.37%	1.12	0.34	
nasdaq-com	tnk	3.7%	$ 8.07		0.31	863,166	$ 8.37	$ 8.05	$ 8.38	$ 13.96	$ 8.38	39,500,000	24.45	$ 318,765,000	11.93 %	$1.000000	$ 0.33	
optimum	tnk	-3.70%	8.07 ( 4:15 pm edt)	8.32	-0.31	863,166	8.37	8.05	8.38	13.96	8.38				12.39	1.00		
paidcontent	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,166	8.370	8.050	8.380	13.96	8.380							
pc-quote	tnk	-3.70%	8.07	8.32	-0.31	863,266	8.37	8.05	8.38	13.96	8.42	52,252,739	31.62963	421,680,000		0.25		
personal-wealth-biz	tnk	-3.70%	8.07	8.32	-0.31	864,672	8.37	8.05	8.38	13.96	8.38		23.21		13.37	1.12	0.361	
predictwallstreet	tnk	-3.70%	8.07		-0.31	863,166												
raymond-james	tnk	-3.70	8.07	8.32	-0.31	863,166	8.37	8.05	8.07	13.96	8.38		23.74				0.34	
renewable-energy-world	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,166	8.370	8.050	8.380	13.96	8.380							
screamingmedia	tnk																	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-3.70%	last trade: 8.07		change: -0.310								p/e ratio: 23.21					
smartmoney	tnk	(-3.70%)	8.07	$8.32	-0.31	863,166	$8.37	$8.05	$8.38	$13.96	$8.38			414,000	11.93%	$0.25		
stocknod	tnk	-3.699%	8.070 usd	8.320	-0.3100	863,166	8.370	8.050	8.380	13.96	8.380							
stockpickr	tnk	-3.70%	$8.07 -0.31 | -3.70%	8.35	-0.31	863.17k	8.37	8.05	8.38	13.96	8.38							
stocksmart	tnk	%	$9.25	12.26		46,427	9.32	9.21										
stocktwits	tnk	-3.46%	8.09		-0.29													
streetinsider-com	tnk	3.7%	8.07	$8.32	-0.31	863,166	$8.37	$8.05	$8.38	$13.96	$8.38						$0.00	
thecramerreport	tnk		8.38	8.52	-0.16	345318	8.5803	8.38										
thestree	tnk	-3.7%	$8.07	8.35	-0.31	863166	8.37	8.05	8.38	-13.96	8.38	6.19e7		4.21876e8				
tickerspy	tnk	-3.70%	$8.07	8.32	-0.31	863,166	8.37	8.05	8.38	13.96	8.38		31.0	518.7m	13.37%	$0.25		
tmx-quotemedia	tnk	-3.70%	8.070	8.320	-0.310	864,672	8.370	8.050	8.380	13.960	8.380	61,900,000	23.90	499,533,000	11.933	0.250 usd	0.35	
updown	tnk	-3.70%	$8.07	$8.32	-$0.31	853,705	$8.37	$8.05	$8.38	$13.96	$8.38	61.90b	24.79	$529m			0.34	
wallstreetsurvivor	tnk	-3.70%	8.07	8.32	-0.31	860,204	8.37	8.05		13.96	8.38		23.90	$414m	11.90%	1.28 -	0.37	
yahoo-finance	tnk	3.70%	8.07	8.32	0.31	863,166	8.37	8.05	8.38	13.96	8.05		22.35	499.53m	11.70%	1.00	0.36	
ycharts-com	tnk	-3.46%	8.09		-0.29					13.96	8.38		24.52	389.05m	12.12%		0.33	
zacks	tnk	(-3.70%)	8.07		-0.31	vol.  863,166	8.37	8.05		13.96	8.05		18.22	413.78 m	11.93	1.00	.46	
advfn	hans	-3.02	75.2	77.17	-2.34	1700837	77.19	74.55										
barchart	hans	-3.02%	75.20	77.17	-2.34	1,700,837	77.19	74.55	77.54	84.00	40.81		31.30	$6.69 b			+2.53	
barrons	hans	3.02%	75.20	77.17	-2.34	1.699m	77.19	74.55				93.02 million		$7.12 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-3.018%	75.200	77.170	-2.340	1,700,837	77.190	74.550		84.00	40.80	88.393mil	29.723	6,647.144mil			2.530	
boston-com	hans	-3.018%	75.20 usd	77.17	-2.340	1,700,837	77.19	74.55	77.54	84.00	40.80	88,392,874						
bostonmerchant	hans	-3.018%	75.20 usd	77.17	-2.340	1,700,837	77.19	74.55	77.54	84.00	40.80	88,392,874						
business-insider	hans	-3.018%	75.20 usd	77.17	-2.340	1,700,837	77.19	74.55	77.54	84.00	40.80	88,392,874						
chron	hans	-3.018%	75.20 usd	77.17	-2.340	1,700,637	77.19	74.55	77.54	84.00	40.80	88,392,874						
cio-com	hans	-3.02%	75.20 usd	77.17	-2.340	1,700,637	77.19	74.55	77.54	84.00	40.80	88,392,874	29.72	7b				
cnn-money	hans	-3.02%	75.20	77.18	-2.34	1,618,797	77.19	74.55	77.54				29.7	$6.6b				
easystockalterts	hans	-3.03%	75.20	77.17	-2.34	1700637	77.19	74.55	77.54	84.00	40.81		29.72				2.53	
eresearch-fidelity-com	hans	-3.02%	75.2000	77.1700	-2.3400	+79.32%	77.1900	74.5500	77.5400	84.0000	40.8050	88,393,000	0.87	$6.85b				
finance-abc7-com	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
finance-abc7chicago-com	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
financial-content	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
finapps-forbes-com	hans	-3.0%	$75.20	77.17	-2.34	1,698,537	77.19	74.55	77.54	84.00	40.80	88 mil	29.7	7 bil	0.0	0.00	2.53	
finviz	hans	-3.02%	75.20			1,698,537			77.54	-10.48%	84.27%	88.39m	30.77	6.85b			2.52	
fool	hans	-3.02%	$75.20	$77.17	-2.34	1,698,537	$77.19	$74.55	$77.54	$84.00	$40.81		31.30	$6.65b				
foxbusiness	hans		$75.20		-2.34	1,701,537			$77.54									
google-finance	hans	(-3.02%)	75.20	77.17	-2.34	1.70m	77.19	74.55		84.00	40.81	88.39m	29.88	6.65b			2.52	
howthemarketworks	hans	-3.018%	75.2	77.17	-2.34	1,693,990	77.19	74.55	77.54									
hpcwire	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
insidestocks	hans	-3.02%	75.20	77.17	-2.34	1698937	77.19	74.55					price earnings ratio: 29.72					
investopedia	hans	-3.02 %	$75.20	77.17	-2.34				77.54									
investorguide	hans	-3.02%	75.20	77.17	-2.34		77.19	74.55		84.00	40.81		30.77	6.647b			2.52	
marketintellisearch	hans	-3.02 %	$75.20	$77.17	-2.34	1603.30k	$77.19	$74.55	$77.54			88.39m	30.77	6.85b	0.0 %		2.52	
marketwatch	hans	-3.02%	$75.63	open: 77.17	-2.34	88,725	$77.19	$74.55	$77.54	$84.00	$40.81		30.02	$7.12b			2.50	
minyanville	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
msn-money	hans	-3.02%	75.20	77.17	-2.34	1.7 mil	77.19	74.55	77.54	84.00	40.81	88.39 mil	29.84	6.85 bil			2.52	
nasdaq-com	hans	3.02%	$ 75.20	$ 77.17	2.34	1,700,637	$ 77.19	$ 74.55	$ 77.54	$ 84	$ 40.805	88,393,000	29.72	$ 6,647,153,600			$ 2.53	
optimum	hans	-3.02%	75.20 ( 4:30 pm edt)	77.17	-2.34	1,698,537	77.19	74.55	77.54	84.00	40.80	88.39m	29.7	6.6b			2.53	
paidcontent	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
pc-quote	hans	-3.02%	75.2	77.17	-2.34	1,700,837	77.19	74.55	77.54	84.00	40.81	93,071,243	31.42063	6,998,958,000				
personal-wealth-biz	hans	-3.02%	75.20	77.17	-2.34	1,701,537	77.19	74.55	77.54	84.00	40.81		30.77			0.00	2.52	
predictwallstreet	hans	-3.02%	75.20		-2.34	1,698,537												
raymond-james	hans	-3.02	75.20	77.17	-2.34	1,698,537	77.19	74.55	75.20	84.00	40.81		28.49				2.64	
renewable-energy-world	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
screamingmedia	hans																	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-3.02%	last trade: 75.20		change: -2.340								p/e ratio: 30.77					
smartmoney	hans	(-3.02%)	75.20	$77.17	-2.34	1,698,537	$77.19	$74.55	$77.54	$84.00	$40.80			6,854,000	0.00%	$0.00		
stocknod	hans	-3.018%	75.20 usd	77.17	-2.340	1,698,537	77.19	74.55	77.54	84.00	40.80	88,392,874						
stockpickr	hans	-3.02%	$75.20 -2.34 | -3.02%	77.17	-2.34	1.70m	77.19	74.55	77.54	84.00	40.81							
stocksmart	hans	%	$72.265	52.61		95,158	73.78	71.48										
stocktwits	hans	-3.07%	75.16		-2.38													
streetinsider-com	hans	3.02%	75.20	$77.17	-2.34	1,698,537	$77.19	$74.55	$77.54	$84.00	$40.81		29.72				$2.53	
thecramerreport	hans		77.54	79.50	-1.64	927612	79.62	77.49										
thestree	hans	-3.02%	$75.2	77.17	-2.34	1698537	77.19	74.55	77.54	-84.0	40.81	8.8392874e7		6.998947763e9				
tickerspy	hans	-3.02%	$75.20	77.17	-2.34	1,618,697	77.19	74.55	77.54	84.00	40.80		30.8	6.8b	0.00%	$0.00		
tmx-quotemedia	hans	-3.02%	75.200	77.170	-2.340	1,701,537	77.190	74.550	77.540	84.000	40.805	88,392,874	30.60	6,647,144,125			2.53	
updown	hans	-3.02%	$75.20	$77.17	-$2.34	1,618,076	$77.19	$74.55	$77.54	$84.00	$40.80	88.39b	29.94	$6.99b			2.65	
wallstreetsurvivor	hans	-3.02%	75.20	77.17	-2.34	1,693,990	77.19	74.55		84.00	40.81		30.60	$7b			2.28	
yahoo-finance	hans	3.02%	75.20	77.17	2.34	1,700,637	77.19	74.55	77.54	84.00	40.81		29.84	6.65b			2.52	
ycharts-com	hans	-3.07%	75.16		-2.38					84.00	40.81		29.83	6.69b	0.00%		2.52	
zacks	hans	(-3.02%)	75.20		-2.34	vol.  1,700,637	77.19	74.55		84.00	40.81		30.65	6.85 b	0.00	0.00	2.53	
advfn	hafc	-3.74	1.03	1.06	-0.04	1131987	1.07	1.01										
barchart	hafc	-3.74%	1.03	1.06	-0.04	1,232,514	1.07	1.01	1.07	1.74	0.78		22.20	$155.80 m			-0.58	
barrons	hafc	3.74%	1.03	1.06	-0.04	1.013m	1.07	1.01				94.32 million		$172.43 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	-3.738%	1.030	1.060	-0.040	1,131,987	1.070	1.010		1.74	0.78	151.258mil	20.600	155.796mil			0.050	
boston-com	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
bostonmerchant	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
business-insider	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
chron	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
cio-com	hafc	-3.74%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390	3.323	156m				
cnn-money	hafc	-3.74%today&rsquo;s change	1.03data as of 4:00pm et	1.06	-0.04	1,018,444	1.07	1.01	1.07				nm	$155.8m				
easystockalterts	hafc	-3.77%	1.03	1.06	-0.04	1131987	1.07	1.01	1.07	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	-3.74%	1.0300	1.0600	-0.0400	-13.71%	1.0700	1.0100	1.0700	1.7400	0.7811	151,258,000	5.82	$161.85m				
finance-abc7-com	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
financial-content	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	-3.7%	$1.03	1.06	-0.04	1,131,987	1.07	1.01	1.07	1.74	0.78	151 mil	25.8	156 mil	0.0	0.00	0.04	
finviz	hafc	-3.74%	1.03			1,131,987			1.07	-40.80%	32.05%	151.26m		161.85m			-0.59	
fool	hafc	-3.74%	$1.03	$1.06	-0.04	1,131,987	$1.07	$1.01	$1.07	$1.74	$0.78		3.60	$155.80m	2.30%	0.12		
foxbusiness	hafc		$1.03		-0.04	1,158,275			$1.07									
google-finance	hafc	(-3.74%)	1.03	1.06	-0.04	1.13m	1.07	1.01		1.74	0.78	151.26m		155.80m			-0.59	
howthemarketworks	hafc	-3.738%	1.03	1.06	-0.04	1,131,987	1.07	1.01	1.07									
hpcwire	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
insidestocks	hafc	-3.74%	1.03	1.06	-0.04	1158275	1.07	1.01										
investopedia	hafc	-3.74 %	$1.03	1.06	-0.04				1.07									
investorguide	hafc	-3.74%	1.03	1.07	-0.04		1.07	1.01		1.74	0.78			155.6m			-0.232	
marketintellisearch	hafc	-3.74 %	$1.03	$1.07	-0.04	1237.60k	$1.07	$1.03	$1.07			151.26m	0.00	0.16b	0.0 %		-0.59	
marketwatch	hafc	-3.74%	$1.03	open: 1.06	-0.04	38,533	$1.07	$1.01	$1.07	$1.74	$0.78		17.00	$172.43m			0.06	
minyanville	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
msn-money	hafc	-3.74%	1.03	1.06	-0.04	1.13 mil	1.07	1.01	1.07	1.74	0.78	151.26 mil	1.41	161.85 mil			-0.59	
nasdaq-com	hafc	3.74%	$ 1.03	$ 1.06	0.04	1,131,987	$ 1.07	$ 1.01	$ 1.07	$ 1.74	$ 0.7811	151,258,000	25.75	$ 155,795,740	11.22 %	$0.120000	$ 0.04	
optimum	hafc	-3.74%	1.03 ( 4:00 pm edt)	1.06	-0.04	1,131,987	1.07	1.01	1.07	1.74	0.78	151.26m	3.3	155.8m	11.65	0.12	0.31	
paidcontent	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
pc-quote	hafc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hafc	-3.74%	1.03	1.07	-0.04	1,158,275	1.07	1.01	1.07	1.74	0.78					0.00	-0.232	
predictwallstreet	hafc	-3.74%	1.03		-0.04	1,131,987												
raymond-james	hafc	-3.74	1.03	1.06	-0.04	1,131,987	1.07	1.01	1.03	1.74	0.78		25.75				0.04	
renewable-energy-world	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
screamingmedia	hafc																	
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	-3.74%	last trade: 1.03		change: -0.040													
smartmoney	hafc	(-3.74%)	1.03	$1.06	-0.04	1,131,987	$1.07	$1.01	$1.07	$1.74	$0.78			161,800	0.00%	$0.03		
stocknod	hafc	-3.738%	1.030 usd	1.060	-0.0400	1,131,987	1.070	1.010	1.070	1.740	0.7811	151,258,390						
stockpickr	hafc	-3.74%	$1.03 -0.04 | -3.74%	1.06	-0.04	1.13m	1.07	1.01	1.07	1.74	0.78							
stocksmart	hafc	%	$1.18	1.16		41,778	1.2	1.18										
stocktwits	hafc	-3.74%	1.03		-0.04													
streetinsider-com	hafc	3.74%	1.03	$1.06	-0.04	1,131,987	$1.07	$1.01	$1.07	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.07	1.11	-0.04	887081	1.11	1.06										
thestree	hafc	-3.74%	$1.03	1.06	-0.04	1131987	1.07	1.01	1.07	-1.74	0.78	1.5125839e8		1.67896813e8				
tickerspy	hafc	-3.74%	$1.03	1.06	-0.04	1,131,987	1.07	1.01	1.07	1.74	0.78		1.5	161.8m	0.00%	$0.03		
tmx-quotemedia	hafc	-3.74%	1.030	1.060	-0.040	1,158,275	1.070	1.010	1.070	1.740	0.781	151,258,390	3.50	155,796,142			0.31	
updown	hafc	-3.74%	$1.03	$1.06	-$0.04	1,131,987	$1.07	$1.01	$1.07	$1.74	$0.78	151.25b		$168m			-0.24	
wallstreetsurvivor	hafc	-3.74%	1.03	1.06	-0.04	1,131,987	1.07	1.01		1.74	0.78		3.50	$162m			-0.93	
yahoo-finance	hafc	3.74%	1.03	1.07	0.04	1,131,987	1.07	1.01	1.07	1.74	0.78			155.60m			-0.23	
ycharts-com	hafc	-3.74%	1.03		-0.04					1.74	0.79		1.41	155.80m	0.00%		0.73	
zacks	hafc	(-3.74%)	1.03		-0.04	vol.  1,131,987	1.07	1.01		1.74	0.78		21.4	161.85 m	0.00	0.00	.05	
advfn	sui	-3.61	37.35	38.42	-1.4	119022	38.65	37.28										
barchart	sui	-3.61%	37.35	38.42	-1.40	119,022	38.65	37.28	38.75	39.57	24.93		0.00	$778.00 m	6.49%	$2.52	-0.11	
barrons	sui	3.61%	37.35	38.42	-1.40	117,338	38.65	37.28				19.17 million		$835.68 million	6.75%	$0.63		
bloomberg	sui	-3.613%	37.350	38.420	-1.400	119,022	38.650	37.280		40.21	26.80	21.237mil		793.196mil	6.738	0.630 regular cash	-0.090	
boston-com	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
bostonmerchant	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
business-insider	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
chron	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
cio-com	sui	-3.61%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779		793m	6.4	2.52		
cnn-money	sui	-3.61%	37.35	38.64	-1.40	119,022	38.65	37.28	38.75				nm	$793.2m	6.75%			
easystockalterts	sui	-3.64%	37.35	38.42	-1.40	119022	38.65	37.28	38.75	40.21	26.80						-0.11	
eresearch-fidelity-com	sui	-3.61%	37.3500	38.4200	-1.4000	+33.94%	38.6500	37.2800	38.7500	40.2100	26.8000	21,237,000	12.23	$822.93m	$0.630000	07/22/11		
finance-abc7-com	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
finance-abc7chicago-com	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
financial-content	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
finapps-forbes-com	sui	-3.6%	$37.35	38.42	-1.40	119,022	38.65	37.28	38.75	40.21	26.80	21 mil		793 mil	6.7	2.52	-0.11	
finviz	sui	-3.61%	37.35			118,822			38.75	-5.60%	49.82%	21.24m		793.31m		2.52	-0.11	
fool	sui	-3.61%	$37.35	$38.42	-1.40	117,338	$38.65	$37.28	$38.75	$40.21	$26.80		0.00	$781.37m	13.70%	2.52		
foxbusiness	sui		$37.35		-1.40	119,727			$38.75									
google-finance	sui	(-3.61%)	37.35	38.42	-1.40	119,022.00	38.65	37.28		40.21	26.80	21.24m		793.20m	6.75	0.63	-0.11	
howthemarketworks	sui	-3.613%	37.35	38.42	-1.4	117,338	38.65	37.28	38.75									
hpcwire	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
insidestocks	sui	-3.61%	37.35	38.42	-1.40	117538	38.65	37.28					price earnings ratio: 12.79					
investopedia	sui	-3.61 %	$37.35	38.42	-1.40				38.75									
investorguide	sui	-3.61%	37.35	38.42	-1.40		38.65	37.28		40.21	26.80			781.4m			-0.091	
marketintellisearch	sui	-3.61 %	$37.35	$38.42	-1.40	89.80k	$38.65	$37.28	$38.75			21.24m	0.00	0.82b	6.5 %		-0.11	
marketwatch	sui	-3.61%	$37.35	open: 38.42	-1.40	6,352	$38.65	$37.28	$38.75	$40.21	$26.80			$835.68m	6.75%	0.63		
minyanville	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
msn-money	sui	-3.61%	37.35	38.42	-1.40	119,022	38.65	37.28	38.75	40.21	26.80	21.24 mil	-339.55	822.93 mil	6.50%	2.52	-0.11	
nasdaq-com	sui	3.61%	$ 37.35		1.40	119,022	$ 38.65	$ 37.28	$ 38.75	$ 40.21	$ 26.80	21,236,000		$ 793,164,600	6.5 %	$2.520000	$ -0.11	
optimum	sui	-3.61%	37.35 ( 4:15 pm edt)	38.42	-1.40	119,022	38.65	37.28	38.75	40.21	26.80	21.24m		793.2m	6.75	2.52	-0.11	
paidcontent	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
pc-quote	sui	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sui	-3.61%	37.35	38.42	-1.40	119,727	38.65	37.28	38.75	40.21	26.80				6.50	2.52	-0.091	
predictwallstreet	sui	-3.61%	37.35		-1.40	119,022												
raymond-james	sui	-3.61	37.35	38.42	-1.40	119,022	38.65	37.28	37.35	40.21	26.80						-0.10	
renewable-energy-world	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
screamingmedia	sui																	
scroli	sui	%	sui			0												
simple-stock-quotes	sui	-3.61%	last trade: 37.35		change: -1.400													
smartmoney	sui	(-3.61%)	37.35	$38.42	-1.40	119,022	$38.65	$37.28	$38.75	$40.21	$26.80			822,900	6.50%	$0.63		
stocknod	sui	-3.613%	37.35 usd	38.42	-1.400	119,022	38.65	37.28	38.75	39.47	26.80	21,235,779						
stockpickr	sui	-3.61%	$37.35 -1.40 | -3.61%	38.51	-1.40	118.82k	38.65	37.28	38.75	40.21	26.80							
stocksmart	sui	%	$38.15	33.47		23,634	39.4	38.1										
stocktwits	sui	-3.69%	37.32		-1.43													
streetinsider-com	sui	3.61%	37.35	$38.42	-1.4	119,022	$38.65	$37.28	$38.75	$40.21	$26.80						$-0.11	
thecramerreport	sui		38.75	38.78	-0.05	83400	38.90	38.29										
thestree	sui	-3.61%	$37.35	38.51	-1.4	118822	38.65	37.28	38.75	-40.21	26.8	2.0920232e7		8.23948225e8				
tickerspy	sui	-3.61%	$37.35	38.42	-1.40	119,022	38.65	37.28	38.75	40.21	26.80		-352.3	810.6m	6.50%	$0.63		
tmx-quotemedia	sui	-3.61%	37.350	38.420	-1.400	119,727	38.650	37.280	38.750	40.210	26.800	20,920,232		781,370,665	6.747	0.630 usd	-0.11	
updown	sui	-3.61%	$37.35	$38.42	-$1.40	113,175	$38.65	$37.28	$38.75	$40.21	$26.80	20.92b		$812m			-0.09	
wallstreetsurvivor	sui	-3.61%	37.35	38.42	-1.40	117,338	38.65	37.28		40.21	26.80			$823m	6.50%	2.52 -	-0.15	
yahoo-finance	sui	3.61%	37.35	38.42	1.40	119,022	38.65	37.28	38.75	40.21	26.80			781.36m	6.40%	2.52	-0.09	
ycharts-com	sui	-3.69%	37.32		-1.43					40.21	26.80			777.38m	6.75%		-0.11	
zacks	sui	(-3.61%)	37.35		-1.40	vol.  119,022	38.65	37.28		40.21	26.80		13.41	822.93 m	6.50	2.52	2.89	
advfn	bbby	-2.82	57.84	59.26	-1.68	2558735	59.56	57.72										
barchart	bbby	-2.82%	57.84	59.26	-1.68	3,824,478	59.56	57.72	59.52	60.55	35.55		18.10	$14.41 b			+3.28	
barrons	bbby	2.82%	57.84	59.26	-1.68	2.559m	59.56	57.72				258.08 million		$14.88 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-2.823%	57.840	59.260	-1.680	2,558,735	59.560	57.720		60.55	35.55	249.263mil	17.634	14,417.340mil			3.280	
boston-com	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
bostonmerchant	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
business-insider	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
chron	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
cio-com	bbby	-2.82%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520	17.63	14b				
cnn-money	bbby	-2.82%	57.84	59.26	-1.68	2,558,135	59.56	57.72	59.52				17.6	$14.4b				
easystockalterts	bbby	-2.80%	57.86	59.26	-1.66	2545153	59.56	57.72	59.52	60.55	35.55		17.64				3.28	
eresearch-fidelity-com	bbby	-2.82%	57.8400	59.2600	-1.6800	+50.42%	59.5600	57.7200	59.5200	60.5500	35.5500	249,263,000	2.13	$14.84b				
finance-abc7-com	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
finance-abc7chicago-com	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
financial-content	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
finapps-forbes-com	bbby	-2.8%	$57.84	59.26	-1.68	2,558,735	59.56	57.72	59.52	60.55	35.55	249 mil	17.6	14 bil	0.0	0.00	3.28	
finviz	bbby	-2.82%	57.84			2,558,135			59.52	-4.48%	62.70%	249.26m	18.15	14.84b			3.28	
fool	bbby	-2.76%	$57.88	$59.26	-1.64	2,351,993	$59.56	$57.72	$59.52	$60.55	$35.55		18.10	$14.43b				
foxbusiness	bbby		$57.84		-1.68	2,559,335			$59.52									
google-finance	bbby	(-2.82%)	57.84	59.26	-1.68	2.56m	59.56	57.72		60.55	35.55	249.26m	17.63	14.42b			3.28	
howthemarketworks	bbby	-2.823%	57.84	59.26	-1.68	2,548,168	59.56	57.72	59.52									
hpcwire	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
insidestocks	bbby	-2.90%	57.79	59.26	-1.73	3402924	59.56	57.72					price earnings ratio: 17.62					
investopedia	bbby	-2.84 %	$57.83	59.26	-1.69				59.52									
investorguide	bbby	-2.82%	57.84	59.26	-1.68		59.56	57.72		60.55	35.55		18.15	14.202b			3.28	
marketintellisearch	bbby	-2.79 %	$57.86	$59.26	-1.66	2536.80k	$59.56	$57.72	$59.52			249.26m	18.15	14.84b	0.0 %		3.28	
marketwatch	bbby	-2.82%	$58.65	open: 59.26	-1.68	4,354	$59.56	$57.72	$59.52	$60.55	$35.55		17.32	$14.88b			3.34	
minyanville	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
msn-money	bbby	-2.82%	57.84	59.26	-1.68	2.56 mil	59.56	57.72	59.52	60.55	35.55	249.26 mil	17.69	14.84 bil			3.28	
nasdaq-com	bbby	2.82%	$ 57.84	$ 59.26	1.68	2,558,735	$ 59.56	$ 57.72	$ 59.52	$ 60.55	$ 35.55	249,128,000	17.63	$ 14,409,563,520			$ 3.28	
optimum	bbby	-2.79%	57.86 ( 4:00 pm edt)	59.26	-1.66	2,545,153	59.56	57.72	59.52	60.55	35.55	249.26m	17.6	14.4b			3.28	
paidcontent	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
pc-quote	bbby	-2.82%	57.84	59.26	-1.68	2,561,944	59.56	57.72	59.52	60.55	35.55	255,813,485	18.15291	14,796,252,000				
personal-wealth-biz	bbby	-2.82%	57.84	59.26	-1.68	2,558,735	59.56	57.72	59.52	60.55	35.55		18.15			0.00	3.28	
predictwallstreet	bbby	-2.82%	57.84		-1.68	2,558,735												
raymond-james	bbby	-2.82	57.84	59.26	-1.68	2,558,735	59.56	57.72	57.84	60.55	35.55		17.32				3.34	
renewable-energy-world	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
screamingmedia	bbby																	
scroli	bbby	-2.82%	bbby 57.84	59.26	-1.68	2,118,523	59.56	57.72	59.52	60.55	35.55		17.63				3.28	
simple-stock-quotes	bbby	-2.82%	last trade: 57.84		change: -1.680								p/e ratio: 18.15					
smartmoney	bbby	(-2.82%)	57.84	$59.26	-1.68	2,558,735	$59.56	$57.72	$59.52	$60.55	$35.55			14,836,100	0.00%	$0.00		
stocknod	bbby	-2.823%	57.84 usd	59.26	-1.680	2,548,168	59.56	57.72	59.52	60.55	35.55	249,262,520						
stockpickr	bbby	-2.82%	$57.84 -1.68 | -2.82%	59.26	-1.68	2.56m	59.56	57.72	59.52	60.55	35.55							
stocksmart	bbby	%	$53.105	49.33		421,612	54.47	53.07										
stocktwits	bbby	-2.79%	57.86		-1.66													
streetinsider-com	bbby	2.79%	57.86	$59.26	-1.66	2,545,153	$59.56	$57.72	$59.52	$60.55	$35.55		17.64				$3.28	
thecramerreport	bbby		59.52	59.23	+0.16	1674046	59.82	59.13										
thestree	bbby	-2.82%	$57.84	59.26	-1.68	2558735	59.56	57.72	59.52	-60.55	35.55	2.4926252e8		1.4796223187e10				
tickerspy	bbby	-2.82%	$57.84	59.26	-1.68	2,558,735	59.56	57.72	59.52	60.55	35.55		18.2	14.8b	0.00%	$0.00		
tmx-quotemedia	bbby	-2.82%	57.840	59.260	-1.680	2,559,335	59.560	57.720	59.520	60.550	35.550	249,262,520	18.10	14,417,344,157			3.28	
updown	bbby	-2.82%	$57.84	$59.26	-$1.68	2,557,835	$59.56	$57.72	$59.52	$60.55	$35.55	249.26b	17.85	$14.79b				
wallstreetsurvivor	bbby	-2.82%	57.84	59.26	-1.68	2,548,168	59.56	57.72		60.55	35.55		18.10	$15b			3.07	
yahoo-finance	bbby	2.82%	57.84	59.26	1.68	2,558,135	59.56	57.72	59.52	60.55	35.55		17.63	14.20b			3.28	
ycharts-com	bbby	-2.79%	57.86		-1.66					60.55	35.55		17.69	14.41b	0.00%		3.27	
zacks	bbby	(-2.82%)	57.84		-1.68	vol.  2,558,135	59.56	57.72		60.55	35.55		18.15	14.83 b	0.00	0.00	3.28	
advfn	atvi	-1.85	11.915	12.1	-0.225	8043739	12.24	11.86										
barchart	atvi	-1.89%	11.91	12.10	-0.23	14,509,736	12.24	11.86	12.14	12.46	10.25		16.45	$14.08 b	1.36%	$0.17	+0.43	
barrons	atvi	1.85%	11.915	12.10	-0.225	8.010m	12.24	11.86				1.24 billion		$13.72 billion	1.38%	$0.16		
bloomberg	atvi	-1.853%	11.915	12.100	-0.225	8,043,739	12.240	11.860		12.65	10.40	1,144.165mil	19.533	13,632.720mil	1.381	0.165 regular cash	0.610	
boston-com	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
business-insider	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
chron	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
cio-com	atvi	-1.85%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508	27.08	14b	1.4	0.17		
cnn-money	atvi	-1.85%today&rsquo;s change	11.92data as of 4:00pm et	12.10	-0.225	8,005,938	12.24	11.86	12.14				27.1	$13.6b	1.38%			
easystockalterts	atvi	-1.82%	11.92	12.10	-0.22	7782923	12.24	11.86	12.14	12.65	10.40		27.09				0.44	
eresearch-fidelity-com	atvi	-1.85%	11.9150	12.1000	-0.2250	+1.93%	12.2400	11.8600	12.1400	12.6500	10.4000	1,144,165,000	2.56	$13.89b	$0.165000	05/11/11		
finance-abc7-com	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,038,446	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,038,446	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
financial-content	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,038,446	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	-1.9%	$11.91	12.10	-0.22	8,042,249	12.24	11.86	12.14	12.65	10.40	1.14 bil	27.7	14 bil	1.4	0.17	0.43	
finviz	atvi	-1.85%	11.91			8,009,438			12.14	-4.36%	16.30%	1.14b	27.59	13.89b		0.17	0.44	
fool	atvi	-1.81%	$11.92	$12.10	-0.22	7,339,314	$12.24	$11.86	$12.14	$12.65	$10.40		27.70	$13.64b		0.17		
foxbusiness	atvi		$11.92		-0.22	8,050,339			$12.14									
google-finance	atvi	(-1.85%)	11.91	12.10	-0.23	8.04m	12.24	11.86		12.65	10.40	1.14b	26.99	13.63b	1.38	0.17	0.44	
howthemarketworks	atvi	-1.853%	11.915	12.1	-0.225	8,038,446	12.24	11.86	12.14									
hpcwire	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
insidestocks	atvi	-1.81%	11.92	12.10	-0.22	13697108	12.24	11.86					price earnings ratio: 14.19					
investopedia	atvi	-1.89 %	$11.91	12.10	-0.23				12.14									
investorguide	atvi	-1.85%	11.915	12.11	-0.225		12.19	11.86		12.65	10.40		28.10	13.633b			0.432	
marketintellisearch	atvi	-1.81 %	$11.92	$12.10	-0.22	7961.20k	$12.24	$11.86	$12.14			1144.17m	27.59	13.89b	1.36 %		0.44	
marketwatch	atvi	-1.85%	$11.91	open: 12.10	-0.23	45,271	$12.24	$11.86	$12.14	$12.65	$10.40		26.99	$13.72b	1.38%	0.17	0.44	
minyanville	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,038,446	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
msn-money	atvi	-1.85%	11.92	12.10	-0.23	8.04 mil	12.24	11.86	12.14	12.65	10.40	1.14 bil	26.48	13.89 bil	1.36%	0.17	0.44	
nasdaq-com	atvi	1.85%	$ 11.915	$ 12.10	0.225	8,042,249	$ 12.24	$ 11.86	$ 12.14	$ 12.65	$ 10.40	1,144,165,000	27.71	$ 13,632,725,975			$ 0.43	
optimum	atvi	-1.81%	11.92 ( 3:57 pm edt)	12.10	-0.22	7,519,727	12.24	11.86	12.14	12.65	10.40	1.14b	27.1	13.6b	1.38	0.17	0.44	
paidcontent	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,038,446	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
pc-quote	atvi	-1.89%	11.915	12.1	-0.23	8,051,039	12.24	11.86	12.14	12.65	10.40	1,168,651,951	27.04444	13,924,488,000		0.165		
personal-wealth-biz	atvi	-1.85%	11.915	12.11	-0.225	8,050,239	12.24	11.86	12.14	12.65	10.40		28.10		1.36	0.165	0.432	
predictwallstreet	atvi	-1.85%	11.92		-0.23	8,042,249												
raymond-james	atvi	-1.85	11.92	12.10	-0.23	8,043,739	12.24	11.86	11.92	12.65	10.40		27.08				0.44	
renewable-energy-world	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
screamingmedia	atvi																	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	-1.85%	last trade: 11.91		change: -0.225								p/e ratio: 28.1					
smartmoney	atvi	(-1.85%)	11.92	$12.10	-0.22	8,043,739	$12.24	$11.86	$12.14	$12.65	$10.40			13,890,200	1.40%	$0.17		
stocknod	atvi	-1.853%	11.91 usd	12.10	-0.2250	8,039,936	12.24	11.86	12.14	12.65	10.40	1,144,164,508						
stockpickr	atvi	-1.85%	$11.92 -0.22 | -1.85%	12.10	-0.22	8.04m	12.24	11.86	12.14	12.65	10.40							
stocksmart	atvi	%	$11.925	12.57		1,736,688	12.055	11.87										
stocktwits	atvi	-1.90%	11.91		-0.23													
streetinsider-com	atvi	1.81%	11.92	$12.10	-0.22	7,782,923	$12.24	$11.86	$12.14	$12.65	$10.40		27.09				$0.44	
thecramerreport	atvi		12.14	12.13	-0.03	6841094	12.30	12.09										
thestree	atvi	-1.85%	$11.92	12.1	-0.22	8042249	12.24	11.86	12.14	-12.65	10.4	1.144164508e9		1.3924482062e10				
tickerspy	atvi	-1.77%	$11.93	12.10	-0.21	7,531,611	12.24	11.86	12.14	12.65	10.40		27.0	14.0b	1.36%	$0.17		
tmx-quotemedia	atvi	-1.85%	11.915	12.100	-0.225	8,050,339	12.240	11.860	12.140	12.650	10.400	1,144,164,508	27.60	13,632,720,113	1.359	0.165 usd	0.44	
updown	atvi	-1.81%	$11.92	$12.10	-$0.22	8,009,538	$12.24	$11.86	$12.14	$12.65	$10.40	1144.16b	27.12	$13.92b			0.45	
wallstreetsurvivor	atvi	-1.85%	11.92	12.10	-0.23	8,039,936	12.24	11.86										
yahoo-finance	atvi	1.85%	11.92	12.11	0.23	8,043,639	12.24	11.86	12.14	12.65	10.40		27.58	13.63b	1.40%	0.17	0.43	
ycharts-com	atvi	-1.89%	11.91		-0.23					12.65	10.40		26.47	14.08b	1.43%		0.45	
zacks	atvi	(-1.89%)	11.92		-0.23	vol.  8,040,139	12.24	11.86		12.65	10.40		16.41	13.89 b	1.36	0.17	.74	
advfn	hrz	0.90	1.12	1.11	0.01	302116	1.13	1.09										
barchart	hrz	+0.90%	1.12	1.11	+0.01	301,516	1.13	1.09	1.11	5.95	0.83		0.00	$34.46 m			-2.44	
barrons	hrz	0.90%	1.12	1.11	+0.01	302,116	1.13	1.09				30.79 million		$35.52 million		$0.05		
bloomberg	hrz	0.901%	1.120	1.110	0.010	302,116	1.130	1.090		5.95	0.83	30.884mil		34.590mil	8.929		-1.390	
boston-com	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
bostonmerchant	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
business-insider	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
chron	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
cio-com	hrz	+0.90%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040		35m	17.4	0.2		
cnn-money	hrz	+0.90%today&rsquo;s change	1.12data as of 3:59pm et	1.11	+0.01	300,816	1.13	1.09	1.11				nm	$34.6m	17.86%			
easystockalterts	hrz	0.90%	1.12	1.11	+0.01	302116	1.13	1.09	1.11	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	0.90%	1.1200	1.1100	0.0100	-75.06%	1.1300	1.0900	1.1100	5.9500	0.8300	30,884,000	6.25	$34.28m				
finance-abc7-com	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
financial-content	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	0.9%	$1.12	1.11	0.01	302,116	1.13	1.09	1.11	5.95	0.83	31 mil		35 mil	17.9	0.20	-2.44	
finviz	hrz	0.90%	1.12			302,116			1.11	-81.18%	34.94%	30.88m		34.59m			-2.19	
fool	hrz	+0.90%	$1.12	$1.11	0.01	302,116	$1.13	$1.09	$1.11	$5.95	$0.83		0.00	$34.59m	4.40%	0.20		
foxbusiness	hrz		$1.12		+0.01	302,909			$1.11									
google-finance	hrz	(0.90%)	1.12	1.11	+0.01	302,116.00	1.13	1.09		5.95	0.83	30.88m		34.59m			-2.19	
howthemarketworks	hrz	0.901%	1.12	1.11	0.01	302,116	1.13	1.09	1.11									
hpcwire	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
insidestocks	hrz	+0.90%	1.12	1.11	+0.01	301216	1.13	1.09										
investopedia	hrz	+0.90 %	$1.12	1.11	+0.01				1.11									
investorguide	hrz	+0.90%	1.12	1.11	+0.01		1.13	1.09		5.95	0.83			34.6m			-2.553	
marketintellisearch	hrz	0.9 %	$1.12	$1.11	0.01	300.30k	$1.13	$1.09	$1.11			30.88m	0.00	0.03b	0.0 %		-2.19	
marketwatch	hrz	+0.90%	$1.12	open: 1.11	+0.01	302,116	$1.13	$1.09	$1.11	$5.95	$0.83			$35.52m		0.05		
minyanville	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
msn-money	hrz	+0.90%	1.12	1.11	+0.01	302,116	1.13	1.09	1.11	5.95	0.83	30.88 mil	-0.51	34.28 mil	13.51%	0.15	-2.54	
nasdaq-com	hrz	0.9%	$ 1.12		0.01	302,116	$ 1.13	$ 1.09	$ 1.11	$ 5.95	$ 0.83	30,884,000		$ 34,590,080	18.02 %	$0.200000	$ -2.44	
optimum	hrz	+0.90%	1.12 ( 4:15 pm edt)	1.11	+0.01	302,116	1.13	1.09	1.11	5.95	0.83	30.88m		34.6m	17.86	0.20	-2.15	
paidcontent	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
pc-quote	hrz	0.90%	1.12	1.11	0.01	302,116	1.13	1.09	1.11	5.95	0.83	30,884,018	-0.50909	34,590,000		0.05		
personal-wealth-biz	hrz	+0.90%	1.12	1.11		302,909	1.13	1.09	1.11	5.95	0.83				9.01	0.10	-2.553	
predictwallstreet	hrz	+0.90%	1.12		+0.01	302,116												
raymond-james	hrz	0.90	1.12	1.11	0.01	302,116	1.13	1.09	1.12	5.95	0.83						-2.15	
renewable-energy-world	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
screamingmedia	hrz																	
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	+0.90%	last trade: 1.12		change: 0.010													
smartmoney	hrz	(0.90%)	1.12	$1.11	0.01	302,116	$1.13	$1.09	$1.11	$5.95	$0.83			34,300	18.02%	$0.05		
stocknod	hrz	+0.9009%	1.120 usd	1.110	+0.0100	302,116	1.130	1.090	1.110	5.950	0.8300	30,884,040						
stockpickr	hrz	0.90%	$1.12 0.01 | 0.90%	1.11	0.01	302.12k	1.13	1.09	1.11	5.95	0.83							
stocksmart	hrz	%	$1.03	4.4		74,013	1.11	1.01										
stocktwits	hrz	0.00%	1.11		0.00													
streetinsider-com	hrz	0.90%	1.12	$1.11	+0.01	302,116	$1.13	$1.09	$1.11	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.11	1.11	-0.01	287255	1.14	1.10										
thestree	hrz	0.9%	$1.12	1.11	0.01	302116	1.13	1.09	1.11	-5.95	0.83	3.088404e7		3.4590125e7				
tickerspy	hrz	0.90%	$1.12	1.11	+0.01	302,116	1.13	1.09	1.11	5.95	0.83		-0.5	34.2m	0.00%	$0.05		
tmx-quotemedia	hrz	0.90%	1.120	1.110	0.010	302,909	1.130	1.090	1.110	5.950	0.830	30,884,040		34,590,125			-2.55	
updown	hrz	0.90%	$1.12	$1.11	$0.01	300,816	$1.13	$1.09	$1.11	$5.95	$0.83	30.88b		$35m			-2.55	
wallstreetsurvivor	hrz	0.90%	1.12	1.11	0.01	302,116	1.13	1.09		5.95	0.83			$34m	18.00%	0.20 -	-1.88	
yahoo-finance	hrz	0.90%	1.12	1.11	0.01	302,116	1.13	1.09	1.11	5.95	0.83			34.59m	17.10%	0.20	-2.55	
ycharts-com	hrz	+0.00%	1.11		+0.00					5.95	0.83			34.15m	17.90%		-2.55	
zacks	hrz	(0.90%)	1.12		0.01	vol.  302,116	1.13	1.09		5.95	0.83			34.28 m	0.00	0.00	-.73	
advfn	cypb	0.00	6.5		0.0													
barrons	cypb																	
bloomberg	cypb																	
boston-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190						
bostonmerchant	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190						
business-insider	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190						
chron	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190						
cio-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190		251m				
cnn-money	cypb																	
easystockalterts	cypb	0.00%	6.50	6.13	+0.00	83604	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	3.130	38,588,190						
finance-abc7chicago-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190						
financial-content	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	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	3.130	38,588,190						
insidestocks	cypb																	
investorguide	cypb		0.00															
marketintellisearch	cypb	3.55 %	$12.25	$11.81	0.42	59.60k	$12.53	$11.81	$11.83						%			
marketwatch	cypb																	
minyanville	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190						
msn-money	cypb																	
paidcontent	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	38,588,190						
pc-quote	cypb	0.00%			0.00	0				0.00	0.00	0		0				
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	3.130	38,588,190						
screamingmedia	cypb																	
scroli	cypb	%	cypb			0												
simple-stock-quotes	cypb		last trade: 0.00		change: 0.000													
smartmoney	cypb																	
stocknod	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	3.130	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	$6.13		82,525	$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	-3.26	51.26	52.68	-1.73	1656075	52.68	51.19										
barchart	dri	-3.26%	51.26	52.68	-1.73	1,429,020	52.68	51.19	52.99	53.81	38.24		15.53	$6.99 b	3.24%	$1.72	+3.40	
barrons	dri	3.26%	51.26	52.68	-1.73	1.644m	52.68	51.19				140.30 million		$7.27 billion	3.36%	$0.43		
bloomberg	dri	-3.265%	51.260	52.680	-1.730	1,656,075	52.680	51.190		53.81	39.36	134.642mil	14.988	6,901.735mil	2.705	0.430 regular cash	3.420	
boston-com	dri	-3.265%	51.26 usd	52.68	-1.730	1,656,075	52.68	51.19	52.99	53.74	39.36	134,641,738						
bostonmerchant	dri	-3.265%	51.26 usd	52.68	-1.730	1,656,075	52.68	51.19	52.99	53.74	39.36	134,641,738						
business-insider	dri	-3.265%	51.26 usd	52.68	-1.730	1,656,075	52.68	51.19	52.99	53.74	39.36	134,641,738						
chron	dri	-3.265%	51.26 usd	52.68	-1.730	1,656,075	52.68	51.19	52.99	53.74	39.36	134,641,738						
cio-com	dri	-3.26%	51.26 usd	52.68	-1.730	1,656,075	52.68	51.19	52.99	53.74	39.36	134,641,738	15.03	7b	3.2	1.72		
cnn-money	dri	-3.26%today&rsquo;s change	51.26data as of 4:01pm et	52.68	-1.73	1,645,765	52.68	51.19	52.99				15.0	$6.9b	3.36%			
easystockalterts	dri	-3.28%	51.26	52.68	-1.73	1646275	52.68	51.19	52.99	53.74	39.36		15.03				3.41	
eresearch-fidelity-com	dri	-3.26%	51.2600	52.6800	-1.7300	+21.90%	52.6800	51.1900	52.9900	53.8100	39.3600	134,642,000	2.47	$7.13b	$0.430000	08/01/11		
finance-abc7-com	dri	-3.265%	51.26 usd	52.68	-1.730	1,646,275	52.68	51.19	52.99	53.74	39.36	134,641,738						
finance-abc7chicago-com	dri	-3.265%	51.26 usd	52.68	-1.730	1,646,275	52.68	51.19	52.99	53.74	39.36	134,641,738						
financial-content	dri	-3.265%	51.26 usd	52.68	-1.730	1,646,275	52.68	51.19	52.99	53.74	39.36	134,641,738						
finapps-forbes-com	dri	-3.3%	$51.26	52.68	-1.73	1,646,275	52.68	51.19	52.99	53.81	39.36	135 mil	15.1	7 bil	3.4	1.72	3.40	
finviz	dri	-3.26%	51.26			1,644,550			52.99	-4.74%	34.07%	136.43m	15.54	7.23b		1.72	3.41	
fool	dri	-3.26%	$51.26	$52.68	-1.73	1,646,275	$52.68	$51.19	$52.99	$53.81	$39.36		15.70	$6.90b	2.60%	1.72		
foxbusiness	dri		$51.26		-1.73	1,658,520			$52.99									
google-finance	dri	(-3.26%)	51.26	52.68	-1.73	1.66m	52.68	51.19		53.81	39.36	134.64m	15.04	6.90b	3.36	0.43	3.41	
howthemarketworks	dri	-3.265%	51.26	52.68	-1.73	1,646,275	52.68	51.19	52.99									
hpcwire	dri	-3.265%	51.26 usd	52.68	-1.730	1,656,075	52.68	51.19	52.99	53.74	39.36	134,641,738						
insidestocks	dri	-3.26%	51.26	52.68	-1.73	1656075	52.68	51.19					price earnings ratio: 14.99					
investopedia	dri	-3.26 %	$51.26	52.68	-1.73				52.99									
investorguide	dri	-3.26%	51.26	52.68	-1.73		52.68	51.19		53.81	39.36		15.62	6.910b			3.393	
marketintellisearch	dri	-3.26 %	$51.26	$52.68	-1.73	1694.80k	$52.68	$51.19	$52.99			136.43m	15.54	7.23b	3.25 %		3.41	
marketwatch	dri	-3.26%	$51.26	open: 52.68	-1.73	13,772	$52.68	$51.19	$52.99	$53.81	$39.36		14.81	$7.27b	3.36%	0.43	3.46	
minyanville	dri	-3.265%	51.26 usd	52.68	-1.730	1,646,275	52.68	51.19	52.99	53.74	39.36	134,641,738						
msn-money	dri	-3.26%	51.26	52.68	-1.73	1.65 mil	52.68	51.19	52.99	53.81	39.36	134.64 mil	15.03	7.13 bil	3.25%	1.72	3.39	
nasdaq-com	dri	3.26%	$ 51.26		1.73	1,646,275	$ 52.68	$ 51.19	$ 52.99	$ 53.81	$ 39.36	134,600,000	15.08	$ 6,899,596,000	3.25 %	$1.720000	$ 3.40	
optimum	dri	-3.26%	51.26 ( 4:01 pm edt)	52.68	-1.73	1,646,275	52.68	51.19	52.99	53.74	39.36	134.64m	15.0	6.9b	2.50	1.28	3.41	
paidcontent	dri	-3.265%	51.26 usd	52.68	-1.730	1,646,275	52.68	51.19	52.99	53.74	39.36	134,641,738						
pc-quote	dri	-3.26%	51.26	52.68	-1.73	1,658,520	52.68	51.19	52.99	53.81	39.36	139,501,295	15.57478	7,150,836,000		0.43		
personal-wealth-biz	dri	-3.26%	51.26	52.68	-1.73	1,658,520	52.68	51.19	52.99	53.81	39.36		15.62		2.62	1.39	3.393	
predictwallstreet	dri	-3.26%	51.26		-1.73	1,646,275												
raymond-james	dri	-3.26	51.26	52.68	-1.73	1,646,275	52.68	51.19	51.26	53.81	39.36		14.65				3.50	
renewable-energy-world	dri	-3.265%	51.26 usd	52.68	-1.730	1,646,275	52.68	51.19	52.99	53.74	39.36	134,641,738						
screamingmedia	dri																	
scroli	dri	-3.26%	dri 51.26	52.68	-1.73	1,270,216	52.68	51.19	52.99	53.81	39.36		15.04				3.41	
simple-stock-quotes	dri	-3.26%	last trade: 51.26		change: -1.730								p/e ratio: 15.62					
smartmoney	dri	(-3.26%)	51.26	$52.68	-1.73	1,646,275	$52.68	$51.19	$52.99	$53.81	$39.36			7,134,700	3.25%	$0.43		
stocknod	dri	-3.265%	51.26 usd	52.68	-1.730	1,646,275	52.68	51.19	52.99	53.74	39.36	134,641,738						
stockpickr	dri	-3.26%	$51.26 -1.73 | -3.26%	52.66	-1.73	1.65m	52.68	51.19	52.99	53.81	39.36							
stocksmart	dri	%	$50.02	46.74		288,342	50.485	49.94										
stocktwits	dri	-3.25%	51.27		-1.72													
streetinsider-com	dri	3.26%	51.26	$52.68	-1.73	1,646,275	$52.68	$51.19	$52.99	$53.74	$39.36		15.03				$3.41	
thecramerreport	dri		52.99	53.22	-0.12	796090	53.47	52.87										
thestree	dri	-3.26%	$51.26	52.66	-1.73	1646275	52.68	51.19	52.99	-53.81	39.36	1.34641738e8		7.150822705e9				
tickerspy	dri	-3.26%	$51.26	52.68	-1.73	1,646,275	52.68	51.19	52.99	53.81	39.36		15.5	7.1b	3.25%	$0.43		
tmx-quotemedia	dri	-3.26%	51.260	52.680	-1.730	1,658,520	52.680	51.190	52.990	53.810	39.360	134,641,738	15.60	6,901,735,490	3.246	0.430 usd	3.39	
updown	dri	-3.26%	$51.26	$52.68	-$1.73	1,643,938	$52.68	$51.19	$52.99	$53.81	$39.36	134.64b	15.26	$7.15b				
wallstreetsurvivor	dri	-3.26%	51.26	52.68	-1.73	1,656,075	52.68	51.19		53.81	39.36		15.60	$7b	3.20%	1.28 -	3.39	
yahoo-finance	dri	3.26%	51.26	52.68	1.73	1,644,550	52.68	51.19	52.99	53.81	39.36		15.11	6.91b	3.20%	1.72	3.39	
ycharts-com	dri	-3.25%	51.27		-1.72					53.81	39.36		15.12	6.99b	3.31%		3.39	
zacks	dri	(-3.26%)	51.26		-1.73	vol.  1,656,075	52.68	51.19		53.81	39.36		15.49	7.23 b	3.25	1.72	3.42	
advfn	bbbb	-0.18	43.91	43.97	-0.08	1730799	43.99	43.81										
barchart	bbbb	-0.18%	43.91	43.97	-0.08	3,400,336	43.99	43.81	43.99	50.26	32.55		42.29	$1.52 b			+0.23	
barrons	bbbb	0.18%	43.91	43.97	-0.08	1.731m	43.99	43.81				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	-0.182%	43.910	43.970	-0.080	1,730,799	43.990	43.810		50.26	32.55	35.029mil	175.640	1,538.131mil			0.250	
boston-com	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
bostonmerchant	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
business-insider	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
chron	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
cio-com	bbbb	-0.18%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168	190.91	2b				
cnn-money	bbbb	-0.23%	43.89	43.97	-0.10	1,687,785	43.99	43.81	43.99				190.8	$1.5b				
easystockalterts	bbbb	-0.18%	43.91	43.97	-0.08	1730799	43.99	43.81	43.99	50.26	32.55		190.91				0.23	
eresearch-fidelity-com	bbbb	-0.18%	43.9100	43.9700	-0.0800	+10.47%	43.9900	43.8100	43.9900	50.2600	32.5500	35,029,000	1.16	$1.54b				
finance-abc7-com	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
financial-content	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	-0.2%	$43.91	43.97	-0.08	1,730,799	43.99	43.81	43.99	50.26	32.55	35 mil	190.9	2 bil	0.0	0.00	0.23	
finviz	bbbb	-0.18%	43.91			1,730,799			43.99	-12.63%	34.90%	35.03m	183.29	1.54b			0.24	
fool	bbbb	-0.18%	$43.91	$43.97	-0.08	1,730,799	$43.99	$43.81	$43.99	$50.26	$32.55		191.20	$1.54b				
foxbusiness	bbbb		$43.91		-0.08	1,733,161			$43.99									
google-finance	bbbb	(-0.18%)	43.91	43.97	-0.08	1.73m	43.99	43.81		50.26	32.55	35.03m	185.55	1.54b			0.24	
howthemarketworks	bbbb	-0.182%	43.91	43.97	-0.08	1,724,220	43.99	43.81	43.99									
hpcwire	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
insidestocks	bbbb	-0.18%	43.91	43.97	-0.08	1731699	43.99	43.81					price earnings ratio: 29.87					
investopedia	bbbb	-0.18 %	$43.91	43.97	-0.08				43.99									
investorguide	bbbb	-0.18%	43.91	43.98	-0.08		43.99	43.81		50.26	32.55		189.61	1.497b			0.232	
marketintellisearch	bbbb	-0.18 %	$43.91	$43.98	-0.08	1694.40k	$43.99	$43.81	$43.99			35.03m	183.29	1.54b	0.0 %		0.24	
marketwatch	bbbb	-0.18%	$43.91	open: 43.97	-0.08	10,244	$43.99	$43.81	$43.99	$50.26	$32.55		184.96	$1.55b			0.24	
minyanville	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
msn-money	bbbb	-0.18%	43.91	43.97	-0.08	1.73 mil	43.99	43.81	43.99	50.26	32.55	35.03 mil	59.34	1.54 bil			0.24	
nasdaq-com	bbbb	0.18%	$ 43.91	$ 43.97	0.08	1,730,799	$ 43.99	$ 43.81	$ 43.99	$ 50.26	$ 32.55	35,029,000	190.91	$ 1,538,123,390			$ 0.23	
optimum	bbbb	-0.18%	43.91 ( 4:00 pm edt)	43.97	-0.08	1,729,599	43.99	43.81	43.99	50.26	32.55	35.03m	190.9	1.5b			0.23	
paidcontent	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
pc-quote	bbbb	-0.18%	43.91	43.97	-0.08	1,730,799	43.99	43.81	43.99	50.26	32.55	35,165,971	59.43243	1,544,138,000				
personal-wealth-biz	bbbb	-0.18%	43.91	43.98	-0.08	1,733,161	43.99	43.81	43.99	50.26	32.55		189.61			0.00	0.232	
predictwallstreet	bbbb	-0.18%	43.91		-0.08	1,730,799												
raymond-james	bbbb	-0.18	43.91	43.97	-0.08	1,730,799	43.99	43.81	43.91	50.26	32.55		182.96				0.24	
renewable-energy-world	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
screamingmedia	bbbb																	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	-0.18%	last trade: 43.91		change: -0.080								p/e ratio: 189.61					
smartmoney	bbbb	(-0.18%)	43.91	$43.97	-0.08	1,730,799	$43.99	$43.81	$43.99	$50.26	$32.55			1,540,900	0.00%	$0.00		
stocknod	bbbb	-0.1819%	43.91 usd	43.97	-0.0800	1,730,799	43.99	43.81	43.99	50.26	32.55	35,029,168						
stockpickr	bbbb	-0.18%	$43.91 -0.08 | -0.18%	43.97	-0.08	1.73m	43.99	43.81	43.99	50.26	32.55							
stocksmart	bbbb	%	$42.04	41.4		44,450	43.44	41.97										
stocktwits	bbbb	-0.23%	43.89		-0.10													
streetinsider-com	bbbb	0.18%	43.91	$43.97	-0.08	1,730,799	$43.99	$43.81	$43.99	$50.26	$32.55		190.91				$0.23	
thecramerreport	bbbb		43.99	43.98	+0.01	1662491	44.06	43.93										
thestree	bbbb	-0.18%	$43.91	43.97	-0.08	1730799	43.99	43.81	43.99	-50.26	32.55	3.5029168e7		1.540582809e9				
tickerspy	bbbb	-0.18%	$43.91	43.97	-0.08	1,725,420	43.99	43.81	43.99	50.26	32.55		59.4	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	-0.18%	43.910	43.970	-0.080	1,733,161	43.990	43.810	43.990	50.260	32.550	35,029,168	191.30	1,538,130,767			0.23	
updown	bbbb	-0.18%	$43.91	$43.97	-$0.08	1,720,750	$43.99	$43.81	$43.99	$50.26	$32.55	35.02b	183.41	$1.54b			0.24	
wallstreetsurvivor	bbbb	-0.18%	43.91	43.97	-0.08	1,724,220	43.99	43.81		50.26	32.55		191.30	$2b			0.48	
yahoo-finance	bbbb	0.18%	43.91	43.98	0.08	1,730,799	43.99	43.81	43.99	50.26	32.55		189.27	1.50b			0.23	
ycharts-com	bbbb	-0.23%	43.89		-0.10					50.26	32.55			1.52b	0.00%		-0.31	
zacks	bbbb	(-0.18%)	43.91		-0.08	vol.  1,730,799	43.99	43.81		50.26	32.55		42.3	1.54 b	0.00	0.00	1.04	
advfn	hrs	-3.35	41.28	42.43	-1.43	1369522	42.4545	41.25										
barchart	hrs	-3.35%	41.28	42.43	-1.43	1,157,392	42.45	41.25	42.71	53.12	40.25		8.89	$5.28 b	2.33%	$1.00	+4.70	
barrons	hrs	3.35%	41.28	42.43	-1.43	1.363m	42.454	41.25				130.00 million		$5.52 billion	2.42%	$0.25		
bloomberg	hrs	-3.348%	41.280	42.430	-1.430	1,369,522	42.454	41.250		53.39	41.14	127.199mil	8.442	5,250.782mil	2.421	0.250 regular cash	4.890	
boston-com	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
bostonmerchant	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
business-insider	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
chron	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
cio-com	hrs	-3.35%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175	8.783	5b	2.3	1		
cnn-money	hrs	-3.35%	41.28	42.43	-1.43	1,365,422	42.45	41.25	42.71				8.8	$5.3b	2.42%			
easystockalterts	hrs	-3.37%	41.28	42.43	-1.43	1369522	42.45	41.25	42.71	53.34	41.14		8.78				4.70	
eresearch-fidelity-com	hrs	-3.35%	41.2800	42.4300	-1.4300	-7.65%	42.4545	41.2500	42.7100	53.3900	41.1350	127,199,000	10.38	$5.43b	$0.250000	06/10/11		
finance-abc7-com	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
financial-content	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	-3.3%	$41.28	42.43	-1.43	1,369,522	42.45	41.25	42.71	53.39	41.13	127 mil	8.8	5 bil	2.4	1.00	4.70	
finviz	hrs	-3.35%	41.28			1,365,422			42.71	-22.28%	2.59%	127.20m	8.80	5.25b		1.00	4.69	
fool	hrs	-3.35%	$41.28	$42.43	-1.43	1,365,422	$42.45	$41.25	$42.71	$53.39	$41.13		9.10	$5.25b	2.00%	1.00		
foxbusiness	hrs		$41.28		-1.43	1,369,522			$42.71									
google-finance	hrs	(-3.35%)	41.28	42.43	-1.43	1.37m	42.45	41.25		53.39	41.13	127.20m	8.80	5.25b	2.42	0.25	4.69	
howthemarketworks	hrs	-3.348%	41.28	42.43	-1.43	1,362,646	42.4545	41.25	42.71									
hpcwire	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
insidestocks	hrs	-3.35%	41.28	42.43	-1.43	1124027	42.45	41.25					price earnings ratio: 8.46					
investopedia	hrs																	
investorguide	hrs	-3.35%	41.28	42.43	-1.43		42.4545	41.25		53.39	41.13		9.06	5.251b			4.712	
marketintellisearch	hrs	-3.35 %	$41.28	$42.43	-1.43	1243.00k	$42.45	$41.25	$42.71			127.20m	9.11	5.43b	2.34 %		4.69	
marketwatch	hrs	-3.35%	$41.28	open: 42.43	-1.43	33,965	$42.45	$41.25	$42.71	$53.39	$41.14		8.64	$5.52b	2.42%	0.25	4.78	
minyanville	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
msn-money	hrs	-3.35%	41.28	42.43	-1.43	1.37 mil	42.45	41.25	42.71	53.39	41.14	127.20 mil	8.76	5.43 bil	2.34%	1.00	4.69	
nasdaq-com	hrs	3.35%	$ 41.28		1.43	1,369,522	$ 42.4545	$ 41.25	$ 42.71	$ 53.39	$ 41.135	127,199,000	8.78	$ 5,250,774,720	2.34 %	$1.000000	$ 4.70	
optimum	hrs	-3.35%	41.28 ( 4:15 pm edt)	42.43	-1.43	1,369,522	42.45	41.25	42.71	53.34	41.13	127.20m	8.8	5.3b	2.42	1.00	4.70	
paidcontent	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
pc-quote	hrs	-3.35%	41.28	42.43	-1.43	1,369,522	42.4545	41.25	42.71	53.39	41.14	132,375,703	9.12102	5,464,469,000		0.25		
personal-wealth-biz	hrs	-3.35%	41.28	42.43	-1.43	1,369,522	42.4545	41.25	42.71	53.39	41.13		9.06		2.34	1.00	4.712	
predictwallstreet	hrs	-3.35%	41.28		-1.43	1,369,522												
raymond-james	hrs	-3.35	41.28	42.43	-1.43	1,369,522	42.45	41.25	41.28	53.39	41.14		8.71				4.74	
renewable-energy-world	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
screamingmedia	hrs																	
scroli	hrs	-3.35%	hrs 41.28	42.43	-1.43	1,083,530	42.45	41.25	42.71	53.39	41.13		8.80				4.69	
simple-stock-quotes	hrs	-3.35%	last trade: 41.28		change: -1.430								p/e ratio: 9.06					
smartmoney	hrs	(-3.35%)	41.28	$42.43	-1.43	1,369,522	$42.45	$41.25	$42.71	$53.39	$41.14			5,432,700	2.34%	$0.25		
stocknod	hrs	-3.348%	41.28 usd	42.43	-1.430	1,369,522	42.45	41.25	42.71	53.34	41.13	127,199,175						
stockpickr	hrs	-3.35%	$41.28 -1.43 | -3.35%	42.44	-1.43	1.37m	42.45	41.25	42.71	53.39	41.14							
stocksmart	hrs	%	$48.1	45.28		168,415	49.24	47.9401										
stocktwits	hrs	-3.35%	41.28		-1.43													
streetinsider-com	hrs	3.35%	41.28	$42.43	-1.43	1,369,522	$42.45	$41.25	$42.71	$53.34	$41.14		8.78				$4.70	
thecramerreport	hrs		42.71	43.06	-0.25	614074	43.06	42.43										
thestree	hrs	-3.35%	$41.28	42.44	-1.43	1365422	42.45	41.25	42.71	-53.39	41.14	1.27199175e8		5.464476558e9				
tickerspy	hrs	-3.35%	$41.28	42.43	-1.43	1,369,522	42.45	41.25	42.71	53.39	41.13		9.1	5.3b	2.34%	$0.25		
tmx-quotemedia	hrs	-3.35%	41.280	42.430	-1.430	1,369,522	42.455	41.250	42.710	53.390	41.135	127,199,175	9.10	5,250,781,944	2.422	0.250 usd	4.70	
updown	hrs	-3.35%	$41.28	$42.44	-$1.43	1,317,740	$42.45	$41.25	$42.71	$53.39	$41.14	127.19b	8.94	$5.46b			4.81	
wallstreetsurvivor	hrs	-3.35%	41.28	42.43	-1.43	1,362,646	42.45	41.25		53.39	41.14		9.10	$5b	2.30%	0.88 -	4.28	
yahoo-finance	hrs	3.35%	41.28	42.43	1.43	1,369,522	42.45	41.25	42.71	53.39	41.13		8.76	5.25b	2.30%	1.00	4.71	
ycharts-com	hrs	-3.35%	41.28		-1.43					53.39	41.14		8.76	5.28b	2.38%		4.71	
zacks	hrs	(-3.35%)	41.28		-1.43	vol.  1,369,522	42.45	41.25		53.39	41.14		8.84	5.43 b	2.34	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%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
bostonmerchant	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
business-insider	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
chron	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
cio-com	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710		13m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	30.27	+0.00	217404	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
finance-abc7chicago-com	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
financial-content	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	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%)	0.180	0.18	0.000	7,500.00	0.18	0.18		0.76	0.14	74.09m		13.34m			-0.06	
howthemarketworks	sur																	
hpcwire	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
insidestocks	sur																	
investorguide	sur		0.00															
marketintellisearch	sur	-1.4 %	$8.47	$8.55	-0.12	238.60k	$8.64	$8.32	$8.59						%			
marketwatch	sur	+0.18%	27.20	open: 27.20	+0.05	1	27.20	27.20	27.15	32.00	17.40		13.72	299.09m	3.31%	0.90	1.98	
minyanville	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
msn-money	sur		26.53						26.53	26.65	15.48		8.78					
paidcontent	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
pc-quote	sur	0.00%				0						0		0				
personal-wealth-biz	sur					0												
raymond-james	sur																	
renewable-energy-world	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	74,089,710						
screamingmedia	sur																	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	0.00%	0.1800 cad	0.1800	+0.00	7,500	0.1800	0.1800	0.1800	0.7600	0.1450	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	$30.27		217,404	$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	16.140	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		0.18			vol.  7,500	0.18	0.18		0.76	0.15							
advfn	netl	-7.55	35.38	37.63	-2.89	3401491	37.63	35.05										
barchart	netl	-7.55%	35.38	37.63	-2.89	3,401,491	37.63	35.05	38.27	43.71	22.94		38.09	$2.39 b			-0.06	
barrons	netl	7.55%	35.38	37.63	-2.89	3.397m	37.63	35.05				60.43 million		$2.65 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-7.552%	35.380	37.630	-2.890	3,401,491	37.630	35.050		43.71	22.94	68.310mil	98.278	2,416.802mil			0.360	
boston-com	netl	-7.552%	35.38 usd	37.63	-2.890	3,401,491	37.63	35.05	38.27	43.71	22.94	68,309,833						
bostonmerchant	netl	-7.552%	35.38 usd	37.63	-2.890	3,401,491	37.63	35.05	38.27	43.71	22.94	68,309,833						
business-insider	netl	-7.552%	35.38 usd	37.63	-2.890	3,401,491	37.63	35.05	38.27	43.71	22.94	68,309,833						
chron	netl	-7.552%	35.38 usd	37.63	-2.890	3,401,491	37.63	35.05	38.27	43.71	22.94	68,309,833						
cio-com	netl	-7.55%	35.38 usd	37.63	-2.890	3,401,491	37.63	35.05	38.27	43.71	22.94	68,309,833		2b				
cnn-money	netl	-7.55%	35.38	37.63	-2.89	3,398,325	37.63	35.05	38.27				nm	$2.4b				
easystockalterts	netl	-7.68%	35.38	37.63	-2.89	3401491	37.63	35.05	38.27	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-7.55%	35.3800	37.6300	-2.8900	+12.46%	37.6300	35.0500	38.2700	43.7100	22.9400	68,310,000	6.00	$2.61b				
finance-abc7-com	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
financial-content	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-7.6%	$35.38	37.63	-2.89	3,399,225	37.63	35.05	38.27	43.71	22.94	68 mil		2 bil	0.0	0.00	-0.06	
finviz	netl	-7.55%	35.38			3,397,225			38.27	-19.06%	54.23%	68.31m		2.42b			-0.06	
fool	netl	-7.55%	$35.38	$37.63	-2.89	3,386,239	$37.63	$35.05	$38.27	$43.71	$22.94		0.00	$2.42b				
foxbusiness	netl		$35.38		-2.89	3,401,491			$38.27									
google-finance	netl	(-7.55%)	35.38	37.63	-2.89	3.40m	37.63	35.05		43.71	22.94	67.67m		2.39b			-0.06	
howthemarketworks	netl	-7.552%	35.38	37.63	-2.89	3,380,108	37.63	35.05	38.27									
hpcwire	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
insidestocks	netl	-7.55%	35.38	37.63	-2.89	3399225	37.63	35.05					price earnings ratio: 21.84					
investopedia	netl	-7.55 %	$35.38	37.63	-2.89				38.27									
investorguide	netl	-7.55%	35.38	37.19	-2.89		37.63	35.05		43.71	22.94			2.417b			-0.047	
marketintellisearch	netl	-7.55 %	$35.38	$37.19	-2.89	3325.30k	$37.63	$35.05	$38.27			68.31m	0.00	2.61b	0.0 %		-0.06	
marketwatch	netl	-7.55%	$35.38	open: 37.63	-2.89	62,260	$37.63	$35.05	$38.27	$43.71	$22.94			$2.65b				
minyanville	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
msn-money	netl	-7.55%	35.38	37.63	-2.89	3.4 mil	37.63	35.05	38.27	43.71	22.94	68.31 mil	-1,179.33	2.61 bil			-0.06	
nasdaq-com	netl	7.55%	$ 35.38	$ 37.63	2.89	3,399,225	$ 37.63	$ 35.05	$ 38.27	$ 43.71	$ 22.94	68,310,000		$ 2,416,807,800			$ -0.06	
optimum	netl	-7.55%	35.38 ( 4:30 pm edt)	37.63	-2.89	3,399,225	37.63	35.05	38.27	43.71	22.94	68.31m		2.4b			-0.07	
paidcontent	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
pc-quote	netl	-7.55%	35.38	37.63	-2.89	3,401,491	37.63	35.05	38.27	43.71	22.94	73,542,340	-1269.6666	2,601,928,000				
personal-wealth-biz	netl	-7.55%	35.38	37.19	-2.89	3,401,491	37.63	35.05	38.27	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-7.55%	35.61		-2.89	3,399,225												
raymond-james	netl	-7.55	35.38	37.63	-2.89	3,399,225	37.63	35.05	35.38	43.71	22.94						-0.05	
renewable-energy-world	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
screamingmedia	netl																	
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-7.55%	last trade: 35.38		change: -2.890													
smartmoney	netl	(-7.55%)	35.38	$37.63	-2.89	3,399,225	$37.63	$35.05	$38.27	$43.71	$22.94			2,614,200	0.00%	$0.00		
stocknod	netl	-7.552%	35.38 usd	37.63	-2.890	3,399,225	37.63	35.05	38.27	43.71	22.94	68,309,833						
stockpickr	netl	-7.55%	$35.38 -2.89 | -7.55%	37.63	-2.89	3.40m	37.63	35.05	38.27	43.71	22.94							
stocksmart	netl	%	$38.19	31.7		251,311	38.57	38.05										
stocktwits	netl	-7.53%	35.39		-2.88													
streetinsider-com	netl	7.55%	35.38	$37.63	-2.89	3,399,225	$37.63	$35.05	$38.27	$43.71	$22.94						$-0.07	
thecramerreport	netl		38.27	38.43	+0.18	1075303	39.70	38.09										
thestree	netl	-7.55%	$35.38	37.63	-2.89	3396725	37.63	35.05	38.27	-43.71	22.94	6.8309833e7		2.601921539e9				
tickerspy	netl	-7.55%	$35.38	37.63	-2.89	3,399,225	37.63	35.05	38.27	43.71	22.94		-1275.7	2.6b	0.00%	$0.00		
tmx-quotemedia	netl	-7.55%	35.380	37.630	-2.890	3,401,491	37.630	35.050	38.270	43.710	22.940	68,309,833		2,416,801,892			-0.07	
updown	netl	-7.55%	$35.38	$37.63	-$2.89	3,340,741	$37.63	$35.05	$38.27	$43.71	$22.94	68.31b		$2.60b				
wallstreetsurvivor	netl	-7.55%	35.38	37.63	-2.89	3,380,108	37.63	35.05		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	7.55%	35.38	37.19	2.89	3,399,225	37.63	35.05	38.27	43.71	22.94			2.42b			-0.05	
ycharts-com	netl	-7.53%	35.39		-2.88					43.71	22.94			2.39b	0.00%		-0.03	
zacks	netl	(-7.55%)	35.38		-2.89	vol.  3,399,225	37.63	35.05		43.71	22.94		38.27	2.61 b	0.00	0.00	1	
advfn	drl	-5.73	1.81	1.91	-0.11	702791	1.93	1.81										
barchart	drl	-5.73%	1.81	1.91	-0.11	684,079	1.93	1.81	1.92	2.72	1.03		0.00	$230.39 m			-3.98	
barrons	drl	5.73%	1.81	1.91	-0.11	702,603	1.93	1.81				92.66 million		$252.61 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	-5.729%	1.810	1.910	-0.110	702,791	1.930	1.810		2.74	1.03	127.294mil		230.402mil			-4.040	
boston-com	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
bostonmerchant	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
business-insider	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
chron	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
cio-com	drl	-5.73%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756		230m				
cnn-money	drl	-5.73%	1.81	1.91	-0.11	702,603	1.93	1.81	1.92				nm	$230.4m				
easystockalterts	drl	-5.76%	1.81	1.91	-0.11	702791	1.93	1.81	1.92	2.74	1.03						0.00	
eresearch-fidelity-com	drl	-5.73%	1.8100	1.9100	-0.1100	-28.09%	1.9300	1.8100	1.9200	2.7400	1.0300	127,294,000	3.16	$244.40m				
finance-abc7-com	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
finance-abc7chicago-com	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
financial-content	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
finapps-forbes-com	drl	-5.7%	$1.81	1.91	-0.11	702,791	1.93	1.81	1.92	2.74	1.03	127 mil		230 mil	0.0	0.00	-3.98	
finviz	drl	-5.73%	1.81			707,191			1.92	-33.94%	75.73%	127.29m		244.40m			-3.97	
fool	drl	-5.73%	$1.81	$1.91	-0.11	702,791	$1.93	$1.81	$1.92	$2.74	$1.03		0.00	$230.40m				
foxbusiness	drl		$1.81		-0.11	711,686			$1.92									
google-finance	drl	(-5.73%)	1.81	1.91	-0.11	702,791.00	1.93	1.81		2.74	1.03	127.29m		230.40m			-3.97	
howthemarketworks	drl	-5.729%	1.81	1.91	-0.11	702,791	1.93	1.81	1.92									
hpcwire	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
insidestocks	drl	-5.73%	1.81	1.91	-0.11	702791	1.93	1.81										
investopedia	drl	-5.73 %	$1.81	1.91	-0.11				1.92									
investorguide	drl	-5.73%	1.81	1.91	-0.11		1.92	1.81		2.74	1.03			230.4m			-2.708	
marketintellisearch	drl	-5.73 %	$1.81	$1.91	-0.11	800.70k	$1.93	$1.81	$1.92			127.29m	0.00	0.24b	0.0 %		-3.97	
marketwatch	drl	-5.73%	$1.81	open: 1.91	-0.11	9,083	$1.93	$1.81	$1.92	$2.72	$1.03			$252.61m				
minyanville	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
msn-money	drl	-5.73%	1.81	1.91	-0.11	702,791	1.93	1.81	1.92	2.74	1.03	127.29 mil	-0.55	244.4 mil			-3.97	
nasdaq-com	drl	5.73%	$ 1.81		0.11	702,791	$ 1.93	$ 1.81	$ 1.92	$ 2.74	$ 1.03	127,294,000		$ 230,402,140	16.67 %	$0.320000	$ -3.98	
optimum	drl	-5.73%	1.81 ( 4:02 pm edt)	1.91	-0.11	702,791	1.93	1.81	1.92	2.74	1.03	127.29m		230.4m				
paidcontent	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
pc-quote	drl	-5.73%	1.81	1.91	-0.11	711,686	1.93	1.81	1.92	2.74	1.03	132,920,276	-0.57447	240,586,000				
personal-wealth-biz	drl	-5.73%	1.81	1.91	-0.11	711,686	1.93	1.81	1.92	2.74	1.03					0.00	-2.708	
predictwallstreet	drl	-5.73%	1.81		-0.11	702,791												
raymond-james	drl	-5.73	1.81	1.91	-0.11	702,791	1.93	1.81	1.81	2.74	1.03						-3.98	
renewable-energy-world	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
screamingmedia	drl																	
scroli	drl	%	drl			0												
simple-stock-quotes	drl	-5.73%	last trade: 1.81		change: -0.110													
smartmoney	drl	(-5.73%)	1.81	$1.91	-0.11	702,791	$1.93	$1.81	$1.92	$2.74	$1.03			244,400	0.00%	$0.29		
stocknod	drl	-5.729%	1.810 usd	1.910	-0.1100	702,791	1.930	1.810	1.920	2.740	1.030	127,293,756						
stockpickr	drl	-5.73%	$1.81 -0.11 | -5.73%	1.91	-0.11	702.79k	1.93	1.81	1.92	2.74	1.03							
stocksmart	drl	%	$1.985	1.42		59,491	2.11	1.985										
stocktwits	drl	-5.73%	1.81		-0.11													
streetinsider-com	drl	5.73%	1.81	$1.91	-0.11	702,791	$1.93	$1.81	$1.92	$2.74	$1.03						$0.00	
thecramerreport	drl		1.92	1.91	+0.03	321885	1.98	1.89										
thestree	drl	-5.73%	$1.81	1.91	-0.11	702791	1.93	1.81	1.92	-2.74	1.03	1.27293756e8		2.40585199e8				
tickerspy	drl	-5.73%	$1.81	1.91	-0.11	702,791	1.93	1.81	1.92	2.74	1.03		-0.6	244.4m	0.00%	$0.00		
tmx-quotemedia	drl	-5.73%	1.810	1.910	-0.110	711,686	1.930	1.810	1.920	2.740	1.030	127,293,756		230,401,698			-3.72	
updown	drl	-5.73%	$1.81	$1.91	-$0.11	702,603	$1.93	$1.81	$1.92	$2.74	$1.03	127.29b		$241m			-2.71	
wallstreetsurvivor	drl	-5.73%	1.81	1.91	-0.11	702,791	1.93	1.81		2.72	1.03			$244m			-2.96	
yahoo-finance	drl	5.73%	1.81	1.91	0.11	707,191	1.92	1.81	1.92	2.74	1.03			230.40m			-2.71	
ycharts-com	drl	-5.73%	1.81		-0.11					2.74	1.03			230.39m	0.00%		-3.29	
zacks	drl	(-5.73%)	1.81		-0.11	vol.  702,791	1.93	1.81		2.74	1.03			244.40 m	0.00	0.00	-3.98	
advfn	ompi	-2.01	10.25	10.45	-0.21	86347	10.55	10.19										
barchart	ompi	-2.01%	10.25	10.45	-0.21	125,101	10.55	10.19	10.46	13.00	8.61		13.93	$189.63 m			+0.22	
barrons	ompi	2.01%	10.25	10.45	-0.21	86,347	10.55	10.19				21.82 million		$196.66 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	-2.008%	10.250	10.450	-0.210	86,347	10.550	10.190		13.00	8.61	18.500mil	14.855	189.624mil			0.690	
boston-com	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
bostonmerchant	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
business-insider	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
chron	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
cio-com	ompi	-2.01%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607	46.59	190m				
cnn-money	ompi	-2.01%	10.25	10.45	-0.21	86,347	10.55	10.19	10.46				46.6	$190.0m				
easystockalterts	ompi	-2.01%	10.25	10.45	-0.21	86347	10.55	10.19	10.46	13.00	8.61		46.59				0.22	
eresearch-fidelity-com	ompi	-2.01%	10.2500	10.4500	-0.2100	-15.17%	10.5500	10.1900	10.4600	13.0000	8.6100	18,535,000	15.29	$193.88m				
finance-abc7-com	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
financial-content	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	-2.0%	$10.25	10.45	-0.21	86,347	10.55	10.19	10.46	13.00	8.61	19 mil	46.6	190 mil	0.0	0.00	0.22	
finviz	ompi	-2.01%	10.25			86,347			10.46	-21.15%	19.05%	18.53m	46.59	189.93m			0.22	
fool	ompi	-2.01%	$10.25	$10.45	-0.21	86,347	$10.55	$10.19	$10.46	$13.00	$8.61		47.50	$189.98m				
foxbusiness	ompi		$10.25		-0.21	86,962			$10.46									
google-finance	ompi	(-2.01%)	10.25	10.45	-0.21	86,347.00	10.55	10.19		13.00	8.61	18.53m	46.76	189.98m			0.22	
howthemarketworks	ompi	-2.008%	10.25	10.45	-0.21	81,480	10.55	10.19	10.46									
hpcwire	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
insidestocks	ompi	-2.01%	10.25	10.45	-0.21	86347	10.55	10.19					price earnings ratio: 17.37					
investopedia	ompi	-2.01 %	$10.25	10.45	-0.21				10.46									
investorguide	ompi	-2.01%	10.25	10.365	-0.21		10.55	10.19		13.00	8.61		42.01	190.0m			0.249	
marketintellisearch	ompi	-1.34 %	$10.32	$10.37	-0.14	81.90k	$10.55	$10.19	$10.46			18.53m	47.55	0.19b	0.0 %		0.22	
marketwatch	ompi	-2.01%	$10.25	open: 10.45	-0.21	3,829	$10.55	$10.19	$10.46	$13.00	$8.61		36.96	$196.66m			0.28	
minyanville	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
msn-money	ompi	-2.01%	10.25	10.45	-0.21	86,347	10.55	10.19	10.46	13.00	8.61	18.53 mil	46.59	193.87 mil			0.22	
nasdaq-com	ompi	2.01%	$ 10.25	$ 10.45	0.21	86,347	$ 10.55	$ 10.19	$ 10.46	$ 13	$ 8.61	18,535,000	46.59	$ 189,983,750			$ 0.22	
optimum	ompi	-2.01%	10.25 ( 4:30 pm edt)	10.45	-0.21	86,347	10.55	10.19	10.46	13.00	8.61	18.53m	46.6	190.0m			0.22	
paidcontent	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
pc-quote	ompi	-2.01%	10.25	10.45	-0.21	86,347	10.55	10.19	10.46	13.00	8.61	18,896,663	47.5	193,691,000				
personal-wealth-biz	ompi	-2.01%	10.25	10.365	-0.21	86,962	10.55	10.19	10.46	13.00	8.61		42.01			0.00	0.249	
predictwallstreet	ompi	-2.01%	10.25		-0.21	86,347												
raymond-james	ompi	-2.01	10.25	10.45	-0.21	86,347	10.55	10.19	10.25	13.00	8.61		46.59				0.22	
renewable-energy-world	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
screamingmedia	ompi																	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	-2.01%	last trade: 10.25		change: -0.210								p/e ratio: 42.01					
smartmoney	ompi	(-2.01%)	10.25	$10.45	-0.21	86,347	$10.55	$10.19	$10.46	$13.00	$8.61			193,900	0.00%	$0.00		
stocknod	ompi	-2.008%	10.25 usd	10.45	-0.2100	86,347	10.55	10.19	10.46	13.00	8.610	18,534,607						
stockpickr	ompi	-2.01%	$10.25 -0.21 | -2.01%	10.45	-0.21	86.35k	10.55	10.19	10.46	13.00	8.61							
stocksmart	ompi	%	$9.52	11.46		5,611	9.88	9.52										
stocktwits	ompi	-1.82%	10.27		-0.19													
streetinsider-com	ompi	2.01%	10.25	$10.45	-0.21	86,347	$10.55	$10.19	$10.46	$13.00	$8.61		46.59				$0.22	
thecramerreport	ompi		10.46	10.48	+0.01	22489	10.53	10.32										
thestree	ompi	-2.01%	$10.25	10.45	-0.21	86347	10.55	10.19	10.46	-13.0	8.61	1.8534607e7		1.93686643e8				
tickerspy	ompi	-2.01%	$10.25	10.45	-0.21	86,347	10.55	10.19	10.46	13.00	8.61		47.5	193.8m	0.00%	$0.00		
tmx-quotemedia	ompi	-2.01%	10.250	10.450	-0.210	86,962	10.550	10.190	10.460	13.000	8.610	18,534,607	47.50	189,979,722			0.22	
updown	ompi	-2.01%	$10.25	$10.45	-$0.21	83,370	$10.55	$10.19	$10.46	$13.00	$8.61	18.53b	42.20	$194m			0.25	
wallstreetsurvivor	ompi	-2.01%	10.25	10.45	-0.21	81,480	10.55	10.19		13.00	8.61		47.50	$194m			0.44	
yahoo-finance	ompi	2.01%	10.25	10.37	0.21	86,347	10.55	10.19	10.46	13.00	8.61		41.16	189.97m			0.25	
ycharts-com	ompi	-1.82%	10.27		-0.19					13.00	8.61		46.68	190.00m	0.00%		0.22	
zacks	ompi	(-2.01%)	10.25		-0.21	vol.  86,347	10.55	10.19		13.00	8.61		13.95	193.88 m	0.00	0.00	.75	
advfn	mwa	-7.41	3.25	3.49	-0.26	3239449	3.5	3.18										
barchart	mwa	-7.41%	3.25	3.49	-0.26	3,239,449	3.50	3.18	3.51	4.78	2.18		0.00	$505.02 m	1.99%	$0.07	-0.24	
barrons	mwa	7.41%	3.25	3.49	-0.26	3.228m	3.50	3.18				154.30 million		$556.62 million	2.15%	$0.02		
bloomberg	mwa	-7.407%	3.250	3.490	-0.260	3,239,449	3.500	3.180		4.80	2.21	155.480mil		505.309mil	2.147	0.018 regular cash	-0.130	
boston-com	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
bostonmerchant	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
business-insider	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
chron	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
cio-com	mwa	-7.41%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792		505m	2	0.07		
cnn-money	mwa	-7.41%today&rsquo;s change	3.25data as of 4:05pm et	3.47	-0.26	3,227,236	3.50	3.18	3.51				nm	$505.3m	2.15%			
easystockalterts	mwa	-7.45%	3.25	3.49	-0.26	3239449	3.50	3.18	3.51	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-7.41%	3.2500	3.4900	-0.2600	-13.97%	3.5000	3.1800	3.5100	4.8000	2.2100	155,480,000	14.26	$545.73m	$0.017500	05/20/11		
finance-abc7-com	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
financial-content	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	-7.4%	$3.25	3.49	-0.26	3,239,449	3.50	3.18	3.51	4.80	2.21	155 mil		505 mil	2.2	0.07	-0.24	
finviz	mwa	-7.41%	3.25			3,239,449			3.51	-31.99%	48.94%	155.48m		545.73m		0.07	-0.24	
fool	mwa	-7.41%	$3.25	$3.49	-0.26	3,228,408	$3.50	$3.18	$3.51	$4.80	$2.21		0.00	$505.31m	1.30%	0.07		
foxbusiness	mwa		$3.25		-0.26	3,245,107			$3.51									
google-finance	mwa	(-7.41%)	3.25	3.49	-0.26	3.24m	3.50	3.18		4.80	2.21	155.48m		505.31m	2.15	0.02	-0.24	
howthemarketworks	mwa	-7.407%	3.25	3.49	-0.26	3,228,408	3.5	3.18	3.51									
hpcwire	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
insidestocks	mwa	-7.41%	3.25	3.49	-0.26	3228408	3.50	3.18										
investopedia	mwa	-7.41 %	$3.25	3.49	-0.26				3.51									
investorguide	mwa	-7.41%	3.25	3.49	-0.26		3.50	3.18		4.80	2.21			505.3m			-0.24	
marketintellisearch	mwa	-7.41 %	$3.25	$3.49	-0.26	3083.40k	$3.50	$3.18	$3.51			155.48m	0.00	0.55b	1.99 %		-0.24	
marketwatch	mwa	-7.41%	$3.25	open: 3.49	-0.26	12,106	$3.50	$3.18	$3.51	$4.80	$2.21			$556.62m	2.15%	0.02		
minyanville	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
msn-money	mwa	-7.41%	3.25	3.49	-0.26	3.24 mil	3.50	3.18	3.51	4.80	2.21	155.48 mil	-13.54	545.73 mil	1.99%	0.07	-0.24	
nasdaq-com	mwa	7.41%	$ 3.25		0.26	3,239,449	$ 3.50	$ 3.18	$ 3.51	$ 4.80	$ 2.21	155,480,000		$ 505,310,000	1.99 %	$0.070000	$ -0.24	
optimum	mwa	-7.41%	3.25 ( 4:15 pm edt)	3.49	-0.26	3,239,449	3.50	3.18	3.51	4.80	2.21	155.48m		505.3m	2.15	0.07	-0.23	
paidcontent	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
pc-quote	mwa	-7.41%	3.25	3.49	-0.26	3,239,949	3.5	3.18	3.51	4.80	2.21	168,396,800	-14.66667	547,290,000		0.0175		
personal-wealth-biz	mwa	-7.41%	3.25	3.49	-0.26	3,245,107	3.50	3.18	3.51	4.80	2.21				2.05	0.072	-0.24	
predictwallstreet	mwa	-7.41%	3.25		-0.26	3,239,449												
raymond-james	mwa	-7.41	3.25	3.49	-0.26	3,239,449	3.50	3.18	3.25	4.80	2.21						-0.24	
renewable-energy-world	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
screamingmedia	mwa																	
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-7.41%	last trade: 3.25		change: -0.260													
smartmoney	mwa	(-7.41%)	3.25	$3.49	-0.26	3,239,449	$3.50	$3.18	$3.51	$4.80	$2.21			545,700	1.99%	$0.02		
stocknod	mwa	-7.407%	3.250 usd	3.490	-0.2600	3,239,449	3.500	3.180	3.510	4.800	2.210	155,479,792						
stockpickr	mwa	-7.41%	$3.25 -0.26 | -7.41%	3.49	-0.26	3.24m	3.50	3.18	3.51	4.80	2.21							
stocksmart	mwa	%	$3.95	4.15		67,423	4.06	3.95										
stocktwits	mwa	-7.12%	3.26		-0.25													
streetinsider-com	mwa	7.41%	3.25	$3.49	-0.26	3,239,449	$3.50	$3.18	$3.51	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.50	3.53	-0.02	713885	3.57	3.50										
thestree	mwa	-7.41%	$3.25	3.49	-0.26	3239449	3.5	3.18	3.51	-4.8	2.21	1.55479792e8		5.47288868e8				
tickerspy	mwa	-7.41%	$3.25	3.49	-0.26	3,239,449	3.50	3.18	3.51	4.80	2.21		-14.6	545.7m	1.99%	$0.02		
tmx-quotemedia	mwa	-7.41%	3.250	3.490	-0.260	3,245,107	3.500	3.180	3.510	4.800	2.210	155,479,792		505,309,324	1.994	0.018 usd	-0.23	
updown	mwa	-7.41%	$3.25	$3.49	-$0.26	3,227,136	$3.50	$3.18	$3.51	$4.80	$2.21	155.48b		$547m			-0.24	
wallstreetsurvivor	mwa	-7.41%	3.25	3.49	-0.26	3,228,408	3.50	3.18		4.80	2.21			$546m	2.00%	0.07 -	-0.29	
yahoo-finance	mwa	7.41%	3.25	3.49	0.26	3,239,449	3.50	3.18	3.51	4.80	2.21			505.31m	2.00%	0.07	-0.24	
ycharts-com	mwa	-7.12%	3.26		-0.25					4.80	2.21			506.57m	2.15%		-0.24	
zacks	mwa	(-7.41%)	3.25		-0.26	vol.  3,239,449	3.50	3.18		4.80	2.21			545.73 m	1.99	0.07	-.14	
advfn	drc	-4.30	53.43	55.29	-2.4	1355350	55.42	53.37										
barchart	drc	-4.30%	53.43	55.29	-2.40	1,355,350	55.42	53.37	55.83	56.53	30.59		33.64	$4.30 b			+1.53	
barrons	drc	4.30%	53.43	55.29	-2.40	1.354m	55.42	53.37				81.54 million		$4.46 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	-4.299%	53.430	55.290	-2.400	1,355,350	55.420	53.370		56.53	30.59	79.774mil	32.382	4,262.339mil			1.650	
boston-com	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
bostonmerchant	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
business-insider	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
chron	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
cio-com	drc	-4.30%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033	34.92	4b				
cnn-money	drc	-4.30%	53.43	55.29	-2.40	1,355,450	55.42	53.37	55.83				34.9	$4.1b				
easystockalterts	drc	-4.34%	53.43	55.29	-2.40	1355350	55.42	53.37	55.83	56.53	30.59		34.92				1.53	
eresearch-fidelity-com	drc	-4.30%	53.4300	55.2900	-2.4000	+58.20%	55.4200	53.3700	55.8300	56.5300	30.5900	79,774,000	5.72	$4.45b				
finance-abc7-com	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
finance-abc7chicago-com	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
financial-content	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
finapps-forbes-com	drc	-4.3%	$53.43	55.29	-2.40	1,355,350	55.42	53.37	55.83	56.53	30.59	80 mil	34.9	4 bil	0.0	0.00	1.53	
finviz	drc	-4.30%	53.43			1,355,150			55.83	-5.48%	74.66%	79.77m	34.69	4.26b			1.54	
fool	drc	-4.30%	$53.43	$55.29	-2.40	1,355,150	$55.42	$53.37	$55.83	$56.53	$30.59		36.50	$4.11b				
foxbusiness	drc		$53.43		-2.40	1,355,350			$55.83									
google-finance	drc	(-4.30%)	53.43	55.29	-2.40	1.36m	55.42	53.37		56.53	30.59	76.85m	34.77	4.11b			1.54	
howthemarketworks	drc	-4.299%	53.43	55.29	-2.4	1,353,982	55.42	53.37	55.83									
hpcwire	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
insidestocks	drc	-4.30%	53.43	55.29	-2.40	1355300	55.42	53.37					price earnings ratio: 32.19					
investopedia	drc	-4.30 %	$53.43	55.29	-2.40				55.83									
investorguide	drc	-4.30%	53.43	55.29	-2.40		55.42	53.37		56.53	30.59		36.21	4.106b			1.542	
marketintellisearch	drc	-4.3 %	$53.43	$55.29	-2.40	1306.00k	$55.42	$53.37	$55.83			79.77m	36.25	4.45b	0.0 %		1.54	
marketwatch	drc	-4.30%	$53.43	open: 55.29	-2.40	9,428	$55.42	$53.37	$55.83	$56.53	$30.59		34.36	$4.46b			1.56	
minyanville	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
msn-money	drc	-4.30%	53.43	55.29	-2.40	1.36 mil	55.42	53.37	55.83	56.53	30.59	79.77 mil	34.92	4.45 bil			1.54	
optimum	drc	-4.30%	53.43 ( 4:15 pm edt)	55.29	-2.40	1,355,350	55.42	53.37	55.83	56.53	30.59	76.85m	34.9	4.1b			1.53	
paidcontent	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
pc-quote	drc	-4.30%	53.43	55.29	-2.40	1,355,350	55.42	53.37	55.83	56.53	30.59	83,372,263	36.49673	4,454,580,000				
personal-wealth-biz	drc	-4.30%	53.43	55.29	-2.40	1,355,350	55.42	53.37	55.83	56.53	30.59		36.21			0.00	1.542	
predictwallstreet	drc	-4.30%	53.43		-2.40	1,355,350												
raymond-james	drc	-4.30	53.43	55.29	-2.40	1,355,350	55.42	53.37	53.43	56.53	30.59		34.25				1.56	
renewable-energy-world	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
screamingmedia	drc																	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	-4.30%	last trade: 53.43		change: -2.400								p/e ratio: 36.21					
smartmoney	drc	(-4.30%)	53.43	$55.29	-2.40	1,355,350	$55.42	$53.37	$55.83	$56.53	$30.59			4,290,500	0.00%	$0.03		
stocknod	drc	-4.299%	53.43 usd	55.29	-2.400	1,355,350	55.42	53.37	55.83	56.53	30.59	76,849,033						
stockpickr	drc	-4.30%	$53.43 -2.40 | -4.30%	55.29	-2.40	1.36m	55.42	53.37	55.83	56.53	30.59							
stocksmart	drc	%	$51.565	43.02		94,019	52.81	51.37										
stocktwits	drc	-4.25%	53.46		-2.37													
streetinsider-com	drc	4.3%	53.43	$55.29	-2.4	1,355,350	$55.42	$53.37	$55.83	$56.53	$30.59		34.92				$1.53	
thecramerreport	drc		55.83	55.70	-0.01	563968	56.40	55.1865										
thestree	drc	-4.3%	$53.43	55.29	-2.4	1355150	55.42	53.37	55.83	-56.53	30.59	7.6849033e7		4.291250003e9				
tickerspy	drc	-4.30%	$53.43	55.29	-2.40	1,355,350	55.42	53.37	55.83	56.53	30.59		36.5	4.2b	0.00%	$0.00		
tmx-quotemedia	drc	-4.30%	53.430	55.290	-2.400	1,355,350	55.420	53.370	55.830	56.530	30.590	76,849,033	36.50	4,106,043,833			1.53	
updown	drc	-4.30%	$53.43	$55.29	-$2.40	1,345,822	$55.42	$53.37	$55.83	$56.53	$30.59	76.84b	35.97	$4.29b			1.55	
wallstreetsurvivor	drc	-4.30%	53.43	55.29	-2.40	1,353,982	55.42	53.37		56.53	30.59		36.50	$4b			1.80	
yahoo-finance	drc	4.30%	53.43	55.29	2.40	1,355,350	55.42	53.37	55.83	56.53	30.59		34.65	4.11b			1.54	
ycharts-com	drc	-4.25%	53.46		-2.37					56.53	30.59		34.94	4.31b	0.00%		1.53	
zacks	drc	(-4.30%)	53.43		-2.40	vol.  1,355,350	55.42	53.37		56.53	30.59		33.63	4.45 b	0.00	0.00	1.66	
advfn	yhoo	-2.55	13.585	13.87	-0.355	20202460	13.9	13.57										
barchart	yhoo	-2.51%	13.59	13.87	-0.35	18,615,046	13.90	13.57	13.94	18.84	12.94		16.90	$17.79 b			+0.85	
barrons	yhoo	2.55%	13.585	13.87	-0.355	20.126m	13.90	13.57				1.36 billion		$18.22 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	-2.547%	13.585	13.870	-0.355	20,206,724	13.900	13.570		18.84	12.94	1,302.941mil	17.196	17,700.460mil			0.790	
boston-com	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,194,500	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,194,500	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
business-insider	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,194,500	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
chron	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,194,500	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
cio-com	yhoo	-2.55%	13.59 usd	13.87	-0.3550	20,194,500	13.90	13.57	13.94	18.84	12.94	1,302,941,429	15.44	18b				
cnn-money	yhoo	-2.55%	13.59	13.87	-0.355	20,193,110	13.90	13.57	13.94				16.0	$17.7b				
easystockalterts	yhoo	-2.52%	13.59	13.87	-0.35	20151000	13.90	13.57	13.94	18.84	12.94		15.44				0.88	
eresearch-fidelity-com	yhoo	-2.55%	13.5850	13.8700	-0.3550	-1.48%	13.9000	13.5700	13.9400	18.8400	12.9400	1,302,941,000	2.66	$18.16b				
finance-abc7-com	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,151,000	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,151,000	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
financial-content	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,151,000	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	-2.5%	$13.59	13.87	-0.35	20,158,960	13.90	13.57	13.94	18.84	12.94	1.3 bil	15.4	18 bil	0.0	0.00	0.88	
finviz	yhoo	-2.55%	13.59			20,154,954			13.94	-27.89%	4.98%	1.30b	15.84	18.16b			0.88	
fool	yhoo	-2.55%	$13.59	$13.87	-0.35	20,143,960	$13.90	$13.57	$13.94	$18.84	$12.94		15.60	$17.70b				
foxbusiness	yhoo		$13.58		-0.36	20,310,098			$13.94									
google-finance	yhoo	(-2.55%)	13.59	13.87	-0.35	20.20m	13.90	13.57		18.84	12.94	1.30b	15.42	17.70b			0.88	
howthemarketworks	yhoo	-2.547%	13.585	13.87	-0.355	20,151,000	13.9	13.57	13.94									
hpcwire	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,194,500	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
insidestocks	yhoo	-2.51%	13.59	13.87	-0.35	17555949	13.90	13.57					price earnings ratio: 18.12					
investopedia	yhoo	-2.55 %	$13.59	13.87	-0.35				13.94									
investorguide	yhoo	-2.55%	13.585	13.87	-0.355		13.90	13.57		18.84	12.94		15.73	17.774b			0.886	
marketintellisearch	yhoo	-2.87 %	$13.54	$13.87	-0.40	19939.80k	$13.90	$13.57	$13.94			1302.94m	15.84	18.16b	0.0 %		0.88	
marketwatch	yhoo	-2.55%	$13.58	open: 13.87	-0.36	229,064	$13.90	$13.57	$13.94	$18.84	$12.94		15.22	$18.22b			0.89	
minyanville	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,151,000	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
msn-money	yhoo	-2.55%	13.59	13.87	-0.35	20.16 mil	13.90	13.57	13.94	18.84	12.94	1.30 bil	14.01	18.16 bil			0.88	
nasdaq-com	yhoo	2.55%	$ 13.585	$ 13.87	0.355	20,158,960	$ 13.90	$ 13.57	$ 13.94	$ 18.84	$ 12.94	1,302,941,000	15.44	$ 17,700,453,485			$ 0.88	
optimum	yhoo	-2.55%	13.59 ( 4:00 pm edt)	13.87	-0.35	20,136,000	13.90	13.57	13.94	18.84	12.94	1.30b	15.4	17.7b			0.88	
paidcontent	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,151,000	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
pc-quote	yhoo	-2.51%	13.585	13.87	-0.35	20,252,846	13.9	13.57	13.94	18.84	12.94	1,313,011,557	14.1134	17,837,262,000				
personal-wealth-biz	yhoo	-2.55%	13.585	13.87	-0.355	20,306,092	13.90	13.57	13.94	18.84	12.94		15.73			0.00	0.886	
predictwallstreet	yhoo	0.00%	13.94		0.00													
raymond-james	yhoo	-2.55	13.59	13.87	-0.36	20,158,960	13.90	13.57	13.59	18.84	12.94		15.26				0.89	
renewable-energy-world	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,151,000	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
screamingmedia	yhoo																	
scroli	yhoo	-2.55%	yhoo 13.59	13.87	-0.35	17,724,329	13.90	13.57	13.94	18.84	12.94		15.42				0.88	
simple-stock-quotes	yhoo	-2.55%	last trade: 13.59		change: -0.355								p/e ratio: 15.73					
smartmoney	yhoo	(-2.55%)	13.58	$13.87	-0.36	20,158,960	$13.90	$13.57	$13.94	$18.84	$12.94			18,163,000	0.00%	$0.00		
stocknod	yhoo	-2.547%	13.59 usd	13.87	-0.3550	20,151,000	13.90	13.57	13.94	18.84	12.94	1,302,941,429						
stockpickr	yhoo	-2.55%	$13.58 -0.36 | -2.55%	13.87	-0.36	20.14m	13.90	13.57	13.94	18.84	12.94							
stocksmart	yhoo	%	$15.865	16.74		4,025,065	16.43	15.8										
stocktwits	yhoo	-2.58%	13.58		-0.36													
streetinsider-com	yhoo	2.51%	13.59	$13.87	-0.35	20,151,000	$13.90	$13.57	$13.94	$18.84	$12.94		15.44				$0.88	
thecramerreport	yhoo		13.94	13.70	+0.25	20693422	13.99	13.65										
thestree	yhoo	-2.55%	$13.58	13.87	-0.36	20143960	13.9	13.57	13.94	-18.84	12.94	1.302941429e9		1.7837268163e10				
tickerspy	yhoo	-2.55%	$13.59	13.87	-0.35	20,158,960	13.90	13.57	13.94	18.84	12.94		14.4	18.1b	0.00%	$0.00		
tmx-quotemedia	yhoo	-2.55%	13.585	13.870	-0.355	20,310,098	13.900	13.570	13.940	18.840	12.940	1,302,941,429	15.80	17,700,459,313			0.88	
updown	yhoo	-2.51%	$13.59	$13.87	-$0.35	20,125,490	$13.90	$13.57	$13.94	$18.84	$12.94	1302.94b	15.93	$17.83b			0.86	
wallstreetsurvivor	yhoo	-2.55%	13.59	13.87	-0.36	20,195,200	13.90	13.57		18.84	12.94		15.80	$18b			0.90	
yahoo-finance	yhoo	2.55%	13.59	13.87	0.36	20,154,954	13.90	13.57	13.94	18.84	12.94		15.33	17.77b			0.89	
ycharts-com	yhoo	-2.94%	13.53		-0.41					18.84	12.94		15.37	17.63b	0.00%		0.88	
zacks	yhoo	(-2.58%)	13.59		-0.36	vol.  20,193,810	13.90	13.57		18.84	12.94		17.21	18.16 b	0.00	0.00	.81	
advfn	hrg	-4.63	5.36	5.61	-0.26	41232	5.66	5.35										
barchart	hrg	-4.63%	5.36	5.61	-0.26	40,703	5.66	5.35	5.62	6.60	4.28		0.00	$746.11 m			-1.46	
barrons	hrg	4.63%	5.36	5.61	-0.26	40,599	5.66	5.35				19.29 million		$783.89 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-4.626%	5.360	5.610	-0.260	41,232	5.660	5.350		6.71	4.28	139.202mil		746.122mil			-1.750	
boston-com	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
bostonmerchant	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
business-insider	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
chron	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
cio-com	hrg	-4.63%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939		746m				
cnn-money	hrg	-4.63%	5.36	5.61	-0.26	41,232	5.66	5.35	5.62				nm	$746.1m				
easystockalterts	hrg	-4.63%	5.36	5.61	-0.26	41232	5.66	5.35	5.62	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-4.63%	5.3600	5.6100	-0.2600	-13.54%	5.6600	5.3500	5.6200	6.7100	4.2800	139,202,000	11.42	$782.32m				
finance-abc7-com	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
financial-content	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	-4.6%	$5.36	5.61	-0.26	41,232	5.66	5.35	5.62	6.71	4.28	139 mil		746 mil	0.0	0.00		
finviz	hrg	-4.63%	5.36			41,232			5.62	-20.12%	25.23%	139.20m		746.11m			-1.46	
fool	hrg	-4.63%	$5.36	$5.61	-0.26	40,599	$5.66	$5.35	$5.62	$6.71	$4.28		0.00	$746.12m				
foxbusiness	hrg		$5.36		-0.26	41,532			$5.62									
google-finance	hrg	(-4.63%)	5.36	5.61	-0.26	41,232.00	5.66	5.35		6.71	4.28	139.20m		746.12m			-1.46	
howthemarketworks	hrg	-4.626%	5.36	5.61	-0.26	40,599	5.66	5.35	5.62									
hpcwire	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
insidestocks	hrg	-4.63%	5.36	5.61	-0.26	39522	5.66	5.35										
investopedia	hrg	-4.63 %	$5.36	5.61	-0.26				5.62									
investorguide	hrg	-4.63%	5.36	5.61	-0.26		5.66	5.35		6.71	4.28			746.1m			-1.16	
marketintellisearch	hrg	-4.63 %	$5.36	$5.61	-0.26	32.00k	$5.66	$5.35	$5.62			139.20m	0.00	0.78b	0.0 %		-1.46	
marketwatch	hrg	-4.63%	$5.36	open: 5.61	-0.26	633	$5.66	$5.35	$5.62	$6.60	$4.28			$783.89m				
minyanville	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
msn-money	hrg	-4.63%	5.36	5.61	-0.26	41,232	5.66	5.35	5.62	6.71	4.28	139.20 mil	4.62	782.31 mil			-1.46	
nasdaq-com	hrg	4.63%	$ 5.36		0.26	41,232	$ 5.66	$ 5.35	$ 5.62	$ 6.71	$ 4.28	139,202,000		$ 746,122,720			$ -1.46	
optimum	hrg	-4.63%	5.36 ( 4:15 pm edt)	5.61	-0.26	41,232	5.66	5.35	5.62	6.71	4.28	139.20m		746.1m			-1.16	
paidcontent	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
pc-quote	hrg	-4.63%	5.36	5.61	-0.26	41,232	5.66	5.35	5.62	6.71	4.28	145,694,627	4.83621	780,923,000				
personal-wealth-biz	hrg	-4.63%	5.36	5.61	-0.26	41,532	5.66	5.35	5.62	6.71	4.28					0.00	-1.16	
predictwallstreet	hrg	-4.63%	5.36		-0.26	41,232												
raymond-james	hrg	-4.63	5.36	5.61	-0.26	41,232	5.66	5.35	5.36	6.71	4.28						-1.16	
renewable-energy-world	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
screamingmedia	hrg																	
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-4.63%	last trade: 5.36		change: -0.260													
smartmoney	hrg	(-4.63%)	5.36	$5.61	-0.26	41,232	$5.66	$5.35	$5.62	$6.71	$4.28			782,300	0.00%	$0.00		
stocknod	hrg	-4.626%	5.360 usd	5.610	-0.2600	41,232	5.660	5.350	5.620	6.710	4.280	139,201,939						
stockpickr	hrg	-4.63%	$5.36 -0.26 | -4.63%	5.61	-0.26	41.23k	5.66	5.35	5.62	6.71	4.28							
stocksmart	hrg	%	$6.24	6.21		1,300	6.25	6.19										
stocktwits	hrg	-4.63%	5.36		-0.26													
streetinsider-com	hrg	4.63%	5.36	$5.61	-0.26	41,232	$5.66	$5.35	$5.62	$6.71	$4.28						$-1.16	
thecramerreport	hrg		5.62	5.58	+0.01	23793	5.68	5.56										
thestree	hrg	-4.63%	$5.36	5.61	-0.26	41232	5.66	5.35	5.62	-6.71	4.28	1.39201939e8		7.80922878e8				
tickerspy	hrg	-4.63%	$5.36	5.61	-0.26	41,232	5.66	5.35	5.62	6.71	4.28		4.8	782.3m	0.00%	$0.00		
tmx-quotemedia	hrg	-4.63%	5.360	5.610	-0.260	41,532	5.660	5.350	5.620	6.710	4.280	139,201,939		746,122,393			-1.04	
updown	hrg	-4.63%	$5.36	$5.61	-$0.26	40,599	$5.66	$5.35	$5.62	$6.71	$4.28	139.20b		$781m			-1.16	
wallstreetsurvivor	hrg	-4.63%	5.36	5.61	-0.26	40,599	5.66	5.35		6.60	4.28			$782m			-1.04	
yahoo-finance	hrg	4.63%	5.36	5.61	0.26	41,232	5.66	5.35	5.62	6.71	4.28			746.12m			-1.16	
ycharts-com	hrg	-4.63%	5.36		-0.26					6.71	4.28			746.11m	0.00%		-1.46	
zacks	hrg	(-4.63%)	5.36		-0.26	vol.  41,232	5.66	5.35		6.71	4.28			782.32 m	0.00	0.00	-1.24	
advfn	mrvl	-3.09	15.04	15.38	-0.48	8233146	15.38	15.01										
barchart	mrvl	-3.09%	15.04	15.38	-0.48	7,207,941	15.38	15.01	15.52	22.01	13.17		11.16	$9.53 b			+1.26	
barrons	mrvl	3.09%	15.04	15.38	-0.48	8.189m	15.38	15.01				676.88 million		$9.37 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	-3.093%	15.040	15.380	-0.480	8,110,461	15.380	15.010		22.01	13.17	611.318mil	11.842	9,194.219mil			1.270	
boston-com	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
bostonmerchant	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
business-insider	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
chron	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
cio-com	mrvl	-3.09%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000		10b				
cnn-money	mrvl	-3.09%today&rsquo;s change	15.04data as of 4:00pm et	15.38	-0.48	8,155,257	15.38	15.01	15.52				27.6	$9.6b				
easystockalterts	mrvl	-3.12%	15.04	15.38	-0.48	8222768	15.38	15.01	15.52	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	-3.09%	15.0400	15.3800	-0.4800	-4.84%	15.3800	15.0100	15.5200	22.0100	13.1700	611,400,000	1.11	$9.49b				
finance-abc7-com	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
financial-content	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	-3.1%	$15.04	15.38	-0.48	8,233,146	15.38	15.01	15.52	22.01	13.17	611 mil	11.9	9 bil	0.0	0.00	1.26	
finviz	mrvl	-3.09%	15.04			8,231,246			15.52	-31.67%	14.20%	611.40m	12.32	9.49b			1.26	
fool	mrvl	-3.09%	$15.04	$15.38	-0.48	8,233,146	$15.38	$15.01	$15.52	$22.01	$13.17		12.20	$9.20b				
foxbusiness	mrvl		$15.04		-0.48	8,233,646			$15.52									
google-finance	mrvl	(-3.09%)	15.04	15.38	-0.48	8.23m	15.38	15.01		22.01	13.17	611.32m	11.97	9.19b			1.26	
howthemarketworks	mrvl	-3.093%	15.04	15.38	-0.48	8,223,968	15.38	15.01	15.52									
hpcwire	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
insidestocks	mrvl	-3.09%	15.04	15.38	-0.48	6974619	15.38	15.01					price earnings ratio: 9.77					
investopedia	mrvl	-3.09 %	$15.04	15.38	-0.48				15.52									
investorguide	mrvl	-3.09%	15.04	15.38	-0.48		15.38	15.01		22.01	13.17		12.29	9.195b			1.263	
marketintellisearch	mrvl	-3.09 %	$15.04	$15.38	-0.48	8115.20k	$15.38	$15.01	$15.52			611.40m	12.32	9.49b	0.0 %		1.26	
marketwatch	mrvl	-3.09%	$15.04	open: 15.38	-0.48	46,402	$15.38	$15.01	$15.52	$22.01	$13.17		11.69	$9.37b			1.29	
minyanville	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
msn-money	mrvl	-3.09%	15.04	15.38	-0.48	8.23 mil	15.38	15.01	15.52	22.01	13.17	611.40 mil	11.94	9.49 bil			1.26	
nasdaq-com	mrvl	3.09%	$ 15.04	$ 15.38	0.48	8,233,146	$ 15.38	$ 15.01	$ 15.52	$ 22.01	$ 13.17	611,318,000	11.94	$ 9,194,222,720			$ 1.26	
optimum	mrvl	-3.09%	15.04 ( 4:00 pm edt)	15.38	-0.48	8,222,768	15.38	15.01	15.52	22.01	13.17	640.03m		9.6b				
paidcontent	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
pc-quote	mrvl	-3.09%	15.04	15.38	-0.48	8,234,887	15.38	15.01	15.52	22.01	13.17	621,562,899	12.13492	9,348,306,000				
personal-wealth-biz	mrvl	-3.09%	15.04	15.38	-0.48	8,231,746	15.38	15.01	15.52	22.01	13.17		12.29			0.00	1.263	
predictwallstreet	mrvl	-3.09%	15.04		-0.48	8,233,146												
raymond-james	mrvl	-3.09	15.04	15.38	-0.48	8,233,146	15.38	15.01	15.04	22.01	13.17		11.57				1.30	
renewable-energy-world	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
screamingmedia	mrvl																	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	-3.09%	last trade: 15.04		change: -0.480								p/e ratio: 12.29					
smartmoney	mrvl	(-3.09%)	15.04	$15.38	-0.48	8,233,146	$15.38	$15.01	$15.52	$22.01	$13.17			9,488,900	0.00%	$0.00		
stocknod	mrvl	-3.093%	15.04 usd	15.38	-0.4800	8,223,968	15.38	15.01	15.52	22.01	13.17	640,026,000						
stockpickr	mrvl	-3.09%	$15.04 -0.48 | -3.09%	15.38	-0.48	8.23m	15.38	15.01	15.52	22.01	13.17							
stocksmart	mrvl	%	$15.725	18.36		2,098,257	16.26	15.7										
stocktwits	mrvl	-3.09%	15.04		-0.48													
streetinsider-com	mrvl	3.09%	15.04	$15.38	-0.48	8,222,768	$15.38	$15.01	$15.52	$22.01	$13.17						$0.00	
thecramerreport	mrvl		15.52	15.35	+0.23	11183140	15.93	15.35										
thestree	mrvl	-3.09%	$15.04	15.38	-0.48	8233146	15.38	15.01	15.52	-22.01	13.17	6.114e8		9.348306e9				
tickerspy	mrvl	-3.09%	$15.04	15.38	-0.48	8,233,146	15.38	15.01	15.52	22.01	13.17		12.3	9.4b	0.00%	$0.00		
tmx-quotemedia	mrvl	-3.09%	15.040	15.380	-0.480	8,233,646	15.380	15.010	15.520	22.010	13.170	611,400,000	12.30	9,195,456,000			1.26	
updown	mrvl	-3.09%	$15.04	$15.38	-$0.48	8,188,804	$15.38	$15.01	$15.52	$22.01	$13.17	611.40b	11.72	$9.34b				
wallstreetsurvivor	mrvl	-3.09%	15.04	15.38	-0.48	8,223,968	15.38	15.01		22.01	13.17		12.30	$9b			1.34	
yahoo-finance	mrvl	3.09%	15.04	15.38	0.48	8,231,246	15.38	15.01	15.52	22.01	13.17		11.91	9.20b			1.26	
ycharts-com	mrvl	-3.09%	15.04		-0.48					22.01	13.17		11.94	9.53b	0.00%		1.26	
zacks	mrvl	(-3.09%)	15.04		-0.48	vol.  8,199,599	15.38	15.01		22.01	13.17		11.33	9.49 b	0.00	0.00	1.37	
advfn	panl	-3.70	31.2	31.95	-1.2	814103	32.2	31.0										
barchart	panl	-3.70%	31.20	31.95	-1.20	1,286,243	32.20	31.00	32.40	63.58	18.75		0.00	$1.39 b			-0.76	
barrons	panl	3.70%	31.20	31.95	-1.20	814,103	32.20	31.00				37.57 million		$1.49 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	-3.704%	31.200	31.950	-1.200	814,103	32.200	31.000		63.58	18.75	45.362mil		1,415.309mil			-0.430	
boston-com	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
bostonmerchant	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
business-insider	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
chron	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
cio-com	panl	-3.70%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467		1b				
cnn-money	panl	-3.70%	31.20	31.95	-1.20	799,787	32.20	31.00	32.40				nm	$1.4b				
easystockalterts	panl	-3.76%	31.20	31.95	-1.20	814103	32.20	31.00	32.40	63.58	18.75						-0.76	
eresearch-fidelity-com	panl	-3.70%	31.2000	31.9500	-1.2000	+50.56%	32.2000	31.0000	32.4000	63.5800	18.7500	45,362,000	5.23	$1.47b				
finance-abc7-com	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
finance-abc7chicago-com	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
financial-content	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
finapps-forbes-com	panl	-3.7%	$31.20	31.95	-1.20	814,103	32.20	31.00	32.40	63.58	18.75	45 mil		1 bil	0.0	0.00	-0.76	
finviz	panl	-3.70%	31.20			814,103			32.40	-50.93%	66.40%	45.36m		1.42b			-0.75	
fool	panl	-3.70%	$31.20	$31.95	-1.20	814,103	$32.20	$31.00	$32.40	$63.58	$18.75		0.00	$1.42b				
foxbusiness	panl		$31.20		-1.20	815,379			$32.40									
google-finance	panl	(-3.70%)	31.20	31.95	-1.20	814,103.00	32.20	31.00		63.58	18.75	45.36m		1.42b			-0.75	
howthemarketworks	panl	-3.704%	31.2	31.95	-1.2	798,867	32.2	31	32.4									
hpcwire	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
insidestocks	panl	-3.70%	31.20	31.95	-1.20	814103	32.20	31.00										
investopedia	panl	-3.70 %	$31.20	31.95	-1.20				32.40									
investorguide	panl	-3.70%	31.20	31.95	-1.20		32.20	31.00		63.58	18.75			1.415b			-0.758	
marketintellisearch	panl	-3.7 %	$31.20	$31.95	-1.20	793.30k	$32.20	$31.00	$32.40			45.36m	0.00	1.47b	0.0 %		-0.75	
marketwatch	panl	-3.70%	$31.20	open: 31.95	-1.20	11,963	$32.20	$31.00	$32.40	$63.58	$18.75			$1.49b				
minyanville	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
msn-money	panl	-3.70%	31.20	31.95	-1.20	814,103	32.20	31.00	32.40	63.58	18.75	45.36 mil	-41.05	1.47 bil			-0.75	
nasdaq-com	panl	3.7%	$ 31.20	$ 31.95	1.20	814,103	$ 32.20	$ 31	$ 32.40	$ 63.58	$ 18.75	45,362,000		$ 1,415,294,400			$ -0.76	
optimum	panl	-3.70%	31.20 ( 4:30 pm edt)	31.95	-1.20	814,103	32.20	31.00	32.40	63.58	18.75	45.36m		1.4b			-0.76	
paidcontent	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
pc-quote	panl	-3.70%	31.2	31.95	-1.20	814,103	32.2	31.0	32.4	63.58	18.75	47,557,404	-43.03947	1,483,791,000				
personal-wealth-biz	panl	-3.70%	31.20	31.95	-1.20	815,379	32.20	31.00	32.40	63.58	18.75					0.00	-0.758	
predictwallstreet	panl	-3.70%	31.20		-1.20	814,103												
raymond-james	panl	-3.70	31.20	31.95	-1.20	814,103	32.20	31.00	31.20	63.58	18.75						-0.76	
renewable-energy-world	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
screamingmedia	panl																	
scroli	panl	%	panl			0												
simple-stock-quotes	panl	-3.70%	last trade: 31.20		change: -1.200													
smartmoney	panl	(-3.70%)	31.20	$31.95	-1.20	814,103	$32.20	$31.00	$32.40	$63.58	$18.75			1,469,700	0.00%	$0.00		
stocknod	panl	-3.704%	31.20 usd	31.95	-1.200	814,103	32.20	31.00	32.40	63.58	18.75	45,362,467						
stockpickr	panl	-3.70%	$31.20 -1.20 | -3.70%	31.95	-1.20	814.10k	32.20	31.00	32.40	63.58	18.75							
stocksmart	panl	%	$44.96	31.14		66,937	47.57	44.96										
stocktwits	panl	-3.67%	31.21		-1.19													
streetinsider-com	panl	3.7%	31.20	$31.95	-1.2	814,103	$32.20	$31.00	$32.40	$63.58	$18.75						$-0.76	
thecramerreport	panl		32.40	32.31	-0.31	478773	32.85	31.93										
thestree	panl	-3.7%	$31.2	31.95	-1.2	814103	32.2	31.0	32.4	-63.58	18.75	4.5362467e7		1.483806296e9				
tickerspy	panl	-3.70%	$31.20	31.95	-1.20	814,103	32.20	31.00	32.40	63.58	18.75		-42.6	1.4b	0.00%	$0.00		
tmx-quotemedia	panl	-3.70%	31.200	31.950	-1.200	815,379	32.200	31.000	32.400	63.580	18.750	45,362,467		1,415,308,970			-0.76	
updown	panl	-3.70%	$31.20	$31.95	-$1.20	792,861	$32.20	$31.00	$32.40	$63.58	$18.75	45.36b		$1.48b			-0.76	
wallstreetsurvivor	panl	-3.70%	31.20	31.95	-1.20	798,867	32.20	31.00		63.58	18.75			$1b			-0.53	
yahoo-finance	panl	3.70%	31.20	31.95	1.20	814,103	32.20	31.00	32.40	63.58	18.75			1.42b			-0.76	
ycharts-com	panl	-3.67%	31.21		-1.19					60.43	18.75			1.39b	0.00%		-0.76	
zacks	panl	(-3.70%)	31.20		-1.20	vol.  814,103	32.20	31.00		63.58	18.75			1.47 b	0.00	0.00	-.53	
advfn	icog																	
barchart	icog	+1.08%	2.80	2.79	+0.03	224,200	2.90	2.72	2.77	3.26	1.20		2.40	$711.31 m			+0.01	
barrons	icog																	
bloomberg	icog																	
boston-com	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
bostonmerchant	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
business-insider	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
chron	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
cio-com	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200		2.353					
cnn-money	icog	-3.28%	2.65	2.72	-0.09	325,724	2.72	2.56	2.74				2.2	$531.1m				
easystockalterts	icog	0.00%	2.80	19.59	+0.00	108216	2.80	2.80	2.80	3.26	1.20		2.35				1.19	
finance-abc7-com	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
finance-abc7chicago-com	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
financial-content	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
fool	icog	0%	$2.80	$0.00	0.00	0	$2.90	$2.72	$2.77	$3.26	$1.20		2.30	$711.40m				
foxbusiness	icog		$2.80		+0.03	224,288			$2.77									
google-finance	icog		0.0000			0.00				3.26	1.20	254.07m	0.00	561.16m			1.19	
howthemarketworks	icog	0%	2.8	2.79	0	224,288	2.9	2.72	2.8									
hpcwire	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
insidestocks	icog																	
investorguide	icog		0.00															
marketintellisearch	icog	-5.85 %	$18.35	$19.46	-1.14	38.70k	$19.65	$18.33	$19.49						%			
marketwatch	icog																	
minyanville	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
msn-money	icog	-3.28%	2.65	2.72	-0.09	325,724	2.72	2.56	2.74	3.26	1.20	254.07 mil	2.23	696.16 mil			1.19	
optimum	icog	-	2.80 (07.21.11  8:10 pm edt)		-		2.80	2.80	2.80	3.26	1.20		2.4				1.19	
paidcontent	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
pc-quote	icog	0.00%				0						0		0				
personal-wealth-biz	icog					0												
raymond-james	icog																	
renewable-energy-world	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
screamingmedia	icog																	
scroli	icog	%	icog			0												
simple-stock-quotes	icog		last trade: 0.00		change: 0.000													
smartmoney	icog																	
stocknod	icog	0.00%	2.800 usd		+0.00	0	2.800	2.800	2.800	3.260	1.200							
stockpickr	icog	1.08%	$2.80 0.03 | 1.08%	2.79	0.03	224.29k	2.90	2.72	2.77	3.26	1.20							
stocksmart	icog	%	$2.795	1.53		23,224	2.94	2.79										
stocktwits	icog	1.08%	2.80		+0.03													
streetinsider-com	icog	-0%	2.80	$19.59		108,216	$2.80	$2.80	$2.80	$3.26	$1.20		2.35				$1.19	
thecramerreport	icog		0.00															
thestree	icog	1.08%	$2.8	2.79	0.03	224288	2.9	2.72	2.77	-3.26	1.2	2.5407266e8		5.61155448e8				
tickerspy	icog	%	$										.		null	null		
tmx-quotemedia	icog																	
wallstreetsurvivor	icog	0.00%	2.80	2.79	0.00	224,288	2.90	2.72		3.26	1.20		2.30	$549m			-0.01	
yahoo-finance	icog																	
ycharts-com	icog	+0.00%	2.80		+0.00					3.26	1.20		2.35	711.31m	0.00%		1.19	
zacks	icog																	
advfn	xom	-1.26	83.31	83.79	-1.06	19525942	84.25	83.24										
barchart	xom	-1.26%	83.31	83.79	-1.06	15,521,441	84.25	83.24	84.37	87.73	57.06		12.03	$413.10 b	2.22%	$1.88	+7.03	
barrons	xom	1.26%	83.31	83.79	-1.06	19.489m	84.25	83.24				4.90 billion		$419.80 billion	2.26%	$0.47		
bloomberg	xom	-1.256%	83.310	83.790	-1.060	19,525,942	84.250	83.240		88.23	58.05	4,926.086mil	11.851	410,392.200mil	2.139	0.470 regular cash	7.030	
boston-com	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
bostonmerchant	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
business-insider	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
chron	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
cio-com	xom	-1.26%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717	11.85	410b	2.2	1.88		
cnn-money	xom	-1.26%	83.31	83.77	-1.06	19,526,192	84.25	83.24	84.37				11.9	$410.4b	2.26%			
easystockalterts	xom	-1.23%	83.34	83.79	-1.03	18042159	84.25	83.24	84.37	88.23	17.00		11.85				7.03	
eresearch-fidelity-com	xom	-1.26%	83.3100	83.7900	-1.0600	+39.71%	84.2500	83.2400	84.3700	88.2300	58.0500	4,926,086,000	1.68	$415.61b	$0.470000	06/10/11		
finance-abc7-com	xom	-1.256%	83.31 usd	83.79	-1.060	19,522,592	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	-1.256%	83.31 usd	83.79	-1.060	19,523,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
financial-content	xom	-1.256%	83.31 usd	83.79	-1.060	19,523,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	-1.3%	$83.31	83.79	-1.06	19,526,157	84.25	83.24	84.37	88.23	58.05	4.93 bil	11.9	410 bil	2.3	1.88	7.03	
finviz	xom	-0.92%	83.59			17,109,056			84.37	-4.72%	46.50%	4.93b	11.98	415.61b		1.88	7.04	
fool	xom	-0.82%	$83.68	$83.79	-0.69	14,234,869	$84.25	$83.24	$84.37	$88.23	$58.05		12.00	$412.21b	2.50%	1.88		
foxbusiness	xom		$83.34		-1.03	18,053,909			$84.37									
google-finance	xom	(-1.26%)	83.31	83.79	-1.06	19.53m	84.25	83.24		88.23	58.05	4.96b	11.84	413.10b	2.26	0.47	7.04	
howthemarketworks	xom	-1.221%	83.34	83.79	-1.03	18,052,359	84.25	83.24	84.37									
hpcwire	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
insidestocks	xom	-0.95%	83.57	83.79	-0.80	11600331	84.25	83.24					price earnings ratio: 11.89					
investopedia	xom	-0.89 %	$83.62	83.79	-0.75				84.37									
investorguide	xom	-1.26%	83.31	83.79	-1.06		84.25	83.24		88.23	58.05		12.02	410.4b			7.022	
marketintellisearch	xom	-1.26 %	$83.31	$83.79	-1.06	19340.00k	$84.25	$83.24	$84.37			4926.09m	11.98	415.61b	2.23 %		7.04	
marketwatch	xom	-1.26%	$83.69	open: 83.79	-1.06	180,158	$84.25	$83.24	$84.37	$88.23	$58.05		11.90	$419.80b	2.26%	0.47	7.00	
minyanville	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
msn-money	xom	-1.26%	83.31	83.79	-1.06	19.53 mil	84.25	83.24	84.37	88.23	58.05	4.93 bil	11.85	415.61 bil	2.23%	1.88	7.04	
nasdaq-com	xom	0.84%	$ 83.66		0.71	16,726,081	$ 84.25	$ 83.24	$ 84.37	$ 88.23	$ 58.05	4,926,000,000	11.9	$ 412,109,160,000	2.23 %	$1.880000	$ 7.03	
optimum	xom	-0.84%	83.66 ( 3:57 pm edt)	83.79	-0.71	16,885,477	84.25	83.24	84.37	88.23	17.00	4.93b	11.9	412.1b	2.25	1.88	7.03	
paidcontent	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
pc-quote	xom	-1.26%	83.31	83.79	-1.06	19,681,681	84.25	83.24	84.37	88.23	58.05	5,000,589,365	12.02987	416,599,100,000		0.47		
personal-wealth-biz	xom	-1.26%	83.31	83.79	-1.06	19,476,036	84.25	83.431	84.37	88.23	58.05		12.02		2.12	1.79	7.022	
predictwallstreet	xom	-0.69%	83.79		-0.58	13,730,352												
raymond-james	xom	-1.26	83.31	83.79	-1.06	19,525,942	84.25	83.24	83.31	88.23	58.05		11.82				7.05	
renewable-energy-world	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
screamingmedia	xom																	
scroli	xom	-1.26%	xom 83.31	83.79	-1.06	14,786,455	84.25	83.24	84.37	88.23	58.05		11.84				7.04	
simple-stock-quotes	xom	-0.83%	last trade: 83.67		change: -0.702								p/e ratio: 12.02					
smartmoney	xom	(-1.26%)	83.31	$83.79	-1.06	19,525,942	$84.25	$83.24	$84.37	$88.23	$58.05			415,613,900	2.23%	$0.47		
stocknod	xom	-1.256%	83.31 usd	83.79	-1.060	19,524,492	84.25	83.24	84.37	88.23	17.00	4,926,085,717						
stockpickr	xom	-0.87%	$83.64 -0.73 | -0.87%	83.82	-0.73	16.95m	84.25	83.24	84.37	88.23	58.05							
stocksmart	xom	%	$82.06	73.25		1,406,886	83.63	81.77										
stocktwits	xom	-1.22%	83.34		-1.03													
streetinsider-com	xom	1.22%	83.34	$83.79	-1.03	18,042,159	$84.25	$83.24	$84.37	$88.23	$17.00		11.85				$7.03	
thecramerreport	xom		84.37	84.67	-0.20	15952457	85.10	84.0401										
thestree	xom	-0.87%	$83.64	83.82	-0.73	16953572	84.25	83.24	84.37	-88.23	58.05	4.926085717e9		4.16599069087e11				
tickerspy	xom	-0.83%	$83.67	83.79	-0.70	16,971,082	84.25	83.24	84.37	88.23	58.05		12.0	415.6b	2.23%	$0.47		
tmx-quotemedia	xom	-1.26%	83.310	83.790	-1.060	19,532,865	84.250	83.240	84.370	88.230	58.050	4,926,085,717	12.00	410,392,201,083	2.228	0.470 usd	7.03	
updown	xom	-1.26%	$83.31	$83.79	-$1.06	19,484,884	$84.25	$83.24	$84.37	$88.23	$58.05	4926.08b	12.01	$416.59b			7.04	
wallstreetsurvivor	xom	-1.22%	83.34	83.79	-1.03	18,052,359	84.25	83.24		88.23	58.05		12.00	$416b	2.20%	1.74 -	6.22	
yahoo-finance	xom	1.26%	83.31	83.79	1.06	19,475,787	84.25	83.24	84.37	88.23	58.05		11.86	410.39b	2.20%	1.88	7.02	
ycharts-com	xom	-1.22%	83.34		-1.03					88.23	58.05		11.85	413.25b	2.23%		7.03	
zacks	xom	(-1.22%)	83.34		-1.03	vol.  18,044,409	84.25	83.24		88.23	58.05		12	415.61 b	2.23	1.88	7.03	
advfn	jbht	-1.44	45.23	45.65	-0.66	974216	45.91	45.18										
barchart	jbht	-1.44%	45.23	45.65	-0.66	974,216	45.91	45.18	45.89	48.98	31.67		26.27	$5.49 b	1.1%	$0.52	+1.67	
barrons	jbht	1.16%	45.23	45.65	-0.53	974,116	45.91	45.18				127.77 million		$5.70 billion	1.15%	$0.13		
bloomberg	jbht	-1.158%	45.230	45.650	-0.530	974,216	45.910	45.180		49.12	32.05	120.234mil	24.852	5,438.164mil	1.393	0.130 regular cash	1.820	
boston-com	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
bostonmerchant	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
business-insider	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
chron	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
cio-com	jbht	-1.44%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567	25.13	5b	1.1	0.52		
cnn-money	jbht	-1.16%	45.23	45.65	-0.53	974,216	45.91	45.18	45.76				25.1	$5.4b	1.15%			
easystockalterts	jbht	-1.45%	45.23	45.65	-0.66	974216	45.91	45.18	45.89	49.12	32.05		25.13				1.80	
eresearch-fidelity-com	jbht	-1.16%	45.2300	45.6500	-0.5300	+27.05%	45.9100	45.1800	45.7600	49.1200	32.0500	120,234,000	3.12	$5.52b	$0.130000	08/12/11		
finance-abc7-com	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
finance-abc7chicago-com	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
financial-content	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
finapps-forbes-com	jbht	-1.2%	$45.23	45.65	-0.53	974,216	45.91	45.18	45.76	49.12	32.05	120 mil	25.1	5 bil	1.1	0.52	1.80	
finviz	jbht	-1.44%	45.23			974,216			45.89	-7.92%	42.43%	120.23m	24.99	5.44b		0.52	1.81	
fool	jbht	-1.16%	$45.23	$45.65	-0.53	974,116	$45.91	$45.18	$45.76	$49.12	$32.05		26.30	$5.44b	1.40%	0.52		
foxbusiness	jbht		$45.23		-0.66	974,216			$45.89									
google-finance	jbht	(-1.16%)	45.23	45.65	-0.53	974,216.00	45.91	45.18		49.12	32.05	120.20m	24.99	5.44b	1.15	0.13	1.81	
howthemarketworks	jbht	-1.438%	45.23	45.65	-0.66	971,606	45.91	45.18	45.89									
hpcwire	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
insidestocks	jbht	-1.16%	45.23	45.65	-0.53	974216	45.91	45.18					price earnings ratio: 24.85					
investopedia	jbht	-1.44 %	$45.23	45.65	-0.66				45.89									
investorguide	jbht	-1.16%	45.23	45.71	-0.53		45.91	45.18		49.12	32.05		25.25	5.437b			1.812	
marketintellisearch	jbht	-1.16 %	$45.23	$45.71	-0.53	956.20k	$45.91	$45.18	$45.76			120.23m	25.35	5.52b	1.13 %		1.81	
marketwatch	jbht	-1.16%	$45.33	open: 45.65	-0.53	11,053	$45.91	$45.18	$45.76	$49.12	$32.05		24.69	$5.70b	1.15%	0.13	1.83	
minyanville	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
msn-money	jbht	-1.16%	45.23	45.65	-0.53	974,216	45.91	45.18	45.76	49.12	32.05	120.23 mil	24.99	5.52 bil	1.13%	0.52	1.81	
nasdaq-com	jbht	1.16%	$ 45.23	$ 45.65	0.53	974,216	$ 45.91	$ 45.18	$ 45.76	$ 49.12	$ 32.05	120,234,000	25.13	$ 5,438,183,820	1.13 %	$0.520000	$ 1.80	
optimum	jbht	-1.44%	45.23 ( 4:30 pm edt)	45.65	-0.66	974,216	45.91	45.18	45.89	49.12	32.05	120.23m	25.1	5.4b	1.15	0.52	1.80	
paidcontent	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
pc-quote	jbht	-1.16%	45.23	45.65	-0.53	974,216	45.91	45.18	45.76	49.12	32.05	125,438,868	26.12155	5,673,600,000		0.13		
personal-wealth-biz	jbht	-1.16%	45.23	45.71	-0.53	974,216	45.91	45.18	45.76	49.12	32.05		25.25		1.09	0.50	1.812	
predictwallstreet	jbht	-1.16%	45.23		-0.53	974,216												
raymond-james	jbht	-1.16	45.23	45.65	-0.53	974,216	45.91	45.18	45.23	49.12	32.05		24.72				1.83	
renewable-energy-world	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
screamingmedia	jbht																	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	-1.16%	last trade: 45.23		change: -0.530								p/e ratio: 25.25					
smartmoney	jbht	(-1.16%)	45.23	$45.65	-0.53	974,216	$45.91	$45.18	$45.76	$49.12	$32.05			5,517,500	1.13%	$0.13		
stocknod	jbht	-1.438%	45.23 usd	45.65	-0.6600	974,216	45.91	45.18	45.89	49.12	32.05	120,233,567						
stockpickr	jbht	-1.44%	$45.23 -0.66 | -1.44%	45.65	-0.66	974.12k	45.91	45.18	45.89	49.12	32.05							
stocksmart	jbht	%	$44.12	40.81		181,033	45.98	44.12										
stocktwits	jbht	-1.42%	45.24		-0.65													
streetinsider-com	jbht	1.44%	45.23	$45.65	-0.66	974,216	$45.91	$45.18	$45.89	$49.12	$32.05		25.13				$1.80	
thecramerreport	jbht		45.89	46.94	-1.39	1059036	46.98	45.79										
thestree	jbht	-1.44%	$45.23	45.65	-0.66	974116	45.91	45.18	45.89	-49.12	32.05	1.20233567e8		5.684643048e9				
tickerspy	jbht	-1.16%	$45.23	45.65	-0.53	974,216	45.91	45.18	45.76	49.12	32.05		25.4	5.5b	1.13%	$0.13		
tmx-quotemedia	jbht	-1.16%	45.230	45.650	-0.530	974,216	45.910	45.180	45.760	49.120	32.050	120,233,567	25.50	5,438,164,235	1.133	0.130 usd	1.80	
updown	jbht	-1.16%	$45.23	$45.65	-$0.53	963,675	$45.91	$45.18	$45.76	$49.12	$32.05	120.23b	27.43	$5.68b			1.72	
wallstreetsurvivor	jbht	-1.44%	45.23	45.65	-0.66	971,606	45.91	45.18		49.12	32.05		25.50	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	1.16%	45.23	45.71	0.53	974,216	45.91	45.18	45.76	49.12	32.05		24.96	5.44b	1.10%	0.52	1.81	
ycharts-com	jbht	-1.42%	45.24		-0.65					49.12	32.05		25.13	5.44b	1.12%		1.80	
zacks	jbht	(-1.16%)	45.23		-0.53	vol.  974,216	45.91	45.18		49.12	32.05		25.49	5.52 b	1.13	0.52	1.8	
advfn	crrc	-1.19	9.96	10.07	-0.12	40895	10.11	9.92										
barchart	crrc	-1.19%	9.96	10.07	-0.12	67,042	10.11	9.92	10.08	15.92	9.92		14.97	$120.32 m	8.13%	$0.84	-0.02	
barrons	crrc	1.19%	9.96	10.07	-0.12	40,895	10.11	9.92				11.94 million		$130.66 million	8.43%	$0.21		
bloomberg	crrc	-1.190%	9.960	10.070	-0.120	40,895	10.110	9.920		16.89	9.92	12.098mil	9.765	120.501mil	8.434	0.210 regular cash	1.020	
boston-com	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
bostonmerchant	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
business-insider	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
chron	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
cio-com	crrc	-1.19%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479		121m	7.8	0.84		
cnn-money	crrc	-1.19%	9.96	10.07	-0.12	40,895	10.11	9.92	10.08				nm	$120.5m	8.43%			
easystockalterts	crrc	-1.19%	9.96	10.07	-0.12	40895	10.11	9.92	10.08	16.89	10.07						-0.01	
eresearch-fidelity-com	crrc	-1.19%	9.9600	10.0700	-0.1200	-35.51%	10.1100	9.9200	10.0800	16.8900	10.0700	12,098,000	9.65	$121.95m	$0.210000	08/26/11		
finance-abc7-com	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
finance-abc7chicago-com	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
financial-content	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
finapps-forbes-com	crrc	-1.2%	$9.96	10.07	-0.12	40,895	10.11	9.92	10.08	16.89	10.07	12 mil		120 mil	8.4	0.84		
finviz	crrc	-1.19%	9.96			40,895			10.08	-37.43%	-1.09%	12.10m		120.52m		0.84	-0.43	
fool	crrc	-1.19%	$9.96	$10.07	-0.12	39,321	$10.11	$9.92	$10.08	$16.89	$10.07		0.00	$120.50m	6.10%	0.84		
foxbusiness	crrc		$9.96		-0.12	41,237			$10.08									
google-finance	crrc	(-1.19%)	9.96	10.07	-0.12	40,895.00	10.11	9.92		16.89	9.92	12.10m		120.50m	8.43	0.21	-0.43	
howthemarketworks	crrc	-1.19%	9.96	10.07	-0.12	39,221	10.11	9.92	10.08									
hpcwire	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
insidestocks	crrc	-1.19%	9.96	10.07	-0.12	40895	10.11	9.92										
investopedia	crrc	-1.19 %	$9.96	10.07	-0.12				10.08									
investorguide	crrc	-1.19%	9.96	10.07	-0.12		10.11	9.92		16.89	10.07			120.5m			-0.01	
marketintellisearch	crrc	-1.39 %	$9.94	$10.07	-0.14	47.90k	$10.11	$9.92	$10.08			12.10m	0.00	0.12b	8.33 %		-0.43	
marketwatch	crrc	-1.19%	$9.96	open: 10.07	-0.12	1,916	$10.11	$9.92	$10.08	$16.89	$9.92			$130.66m	8.43%	0.21		
minyanville	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
msn-money	crrc	-1.19%	9.96	10.07	-0.12	40,895	10.11	9.92	10.08	16.89	10.07	12.10 mil	22.64	121.95 mil	8.33%	0.84	-0.43	
nasdaq-com	crrc	1.19%	$ 9.96	$ 10.07	0.12	40,895	$ 10.11	$ 9.92	$ 10.08	$ 16.89	$ 10.07	12,098,000		$ 120,496,080	8.33 %	$0.840000	$ -0.43	
optimum	crrc	-1.19%	9.96 ( 4:30 pm edt)	10.07	-0.12	40,895	10.11	9.92	10.08	16.89	10.07	12.10m		120.5m	8.43	0.84	-0.42	
paidcontent	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
pc-quote	crrc	-1.19%	9.96	10.07	-0.12	40,895	10.11	9.92	10.08	16.89	10.12	12,547,420	23.47727	124,972,000		0.21		
personal-wealth-biz	crrc	-1.19%	9.96	10.07	-0.12	41,237	10.11	9.92	10.08	16.89	10.07				8.33	0.84	-0.01	
predictwallstreet	crrc	-1.19%	9.96		-0.12	40,895												
raymond-james	crrc	-1.19	9.96	10.07	-0.12	40,895	10.11	9.92	9.96	16.89	10.07						-0.43	
renewable-energy-world	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
screamingmedia	crrc																	
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	-1.19%	last trade: 9.96		change: -0.120													
smartmoney	crrc	(-1.19%)	9.96	$10.07	-0.12	40,895	$10.11	$9.92	$10.08	$16.89	$10.07			122,000	8.33%	$0.21		
stocknod	crrc	-1.190%	9.960 usd	10.07	-0.1200	40,895	10.11	9.920	10.08	16.89	10.07	12,098,479						
stockpickr	crrc	-1.19%	$9.96 -0.12 | -1.19%	10.07	-0.12	40.90k	10.11	9.92	10.08	16.89	10.07							
stocksmart	crrc	%	$11.02	15.56		3,358	11.32	10.87										
stocktwits	crrc	-1.39%	9.94		-0.14													
streetinsider-com	crrc	1.19%	9.96	$10.07	-0.12	40,895	$10.11	$9.92	$10.08	$16.89	$10.07						$-0.01	
thecramerreport	crrc		10.08	10.41	-0.25	18301	10.46	10.07										
thestree	crrc	-1.19%	$9.96	10.07	-0.12	40895	10.11	9.92	10.08	-16.89	10.07	1.2098479e7		1.24977288e8				
tickerspy	crrc	-1.19%	$9.96	10.07	-0.12	40,895	10.11	9.92	10.08	16.89	10.07		22.9	121.9m	8.33%	$0.21		
tmx-quotemedia	crrc	-1.19%	9.960	10.070	-0.120	41,237	10.110	9.920	10.080	16.890	10.070	12,098,479		120,500,851	8.333	0.210 usd	-0.42	
updown	crrc	-1.19%	$9.96	$10.07	-$0.12	39,321	$10.11	$9.92	$10.08	$16.89	$10.07	12.09b		$125m			-0.02	
wallstreetsurvivor	crrc	-1.19%	9.96	10.07	-0.12	39,221	10.11	9.92		16.89	10.07			$122m	8.30%	0.84 -	0.60	
yahoo-finance	crrc	1.19%	9.96	10.07	0.12	40,895	10.11	9.92	10.08	16.89	9.92			120.50m	7.50%	0.84	-0.01	
ycharts-com	crrc	-1.39%	9.94		-0.14					16.89	10.07			120.08m	8.21%		-0.01	
zacks	crrc	(-1.19%)	9.96		-0.12	vol.  40,895	10.11	9.92		16.89	9.92		14.61	121.95 m	8.33	0.84	.69	
advfn	lamr	-2.46	25.75	26.3	-0.65	297998	26.62	25.4701										
barchart	lamr	-2.46%	25.75	26.30	-0.65	297,998	26.62	25.47	26.40	41.88	25.29		0.00	$2.38 b			-0.31	
barrons	lamr	2.46%	25.75	26.30	-0.65	297,998	26.62	25.47				92.26 million		$2.57 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-2.462%	25.750	26.300	-0.650	297,998	26.620	25.470		41.88	25.29	77.709mil		2,390.390mil		3.250 special cash	-0.270	
boston-com	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
bostonmerchant	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
business-insider	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
chron	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
cio-com	lamr	-2.46%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875		2b				
cnn-money	lamr	-2.46%	25.75	26.62	-0.65	297,998	26.62	25.47	26.40				nm	$2.0b				
easystockalterts	lamr	-2.47%	25.75	26.30	-0.65	297998	26.62	25.47	26.40	41.88	25.29						-0.31	
eresearch-fidelity-com	lamr	-2.46%	25.7500	26.3000	-0.6500	-11.44%	26.6200	25.4701	26.4000	41.8800	25.2900	92,832,000	4.43	$2.45b				
finance-abc7-com	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
finance-abc7chicago-com	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
financial-content	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
finapps-forbes-com	lamr	-2.5%	$25.75	26.30	-0.65	297,998	26.62	25.47	26.40	41.88	25.29	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	-2.46%	25.75			297,998			26.40	-38.51%	1.82%	92.83m		2.39b			-0.31	
fool	lamr	-2.46%	$25.75	$26.30	-0.65	297,998	$26.62	$25.47	$26.40	$41.88	$25.29		0.00	$2.39b				
foxbusiness	lamr		$25.75		-0.65	297,998			$26.40									
google-finance	lamr	(-2.46%)	25.75	26.30	-0.65	297,998.00	26.62	25.47		41.88	25.29	92.83m		2.39b			-0.31	
howthemarketworks	lamr	-2.462%	25.75	26.3	-0.65	297,137	26.62	25.4701	26.4									
hpcwire	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
insidestocks	lamr	-2.46%	25.75	26.30	-0.65	297998	26.62	25.47										
investopedia	lamr	-2.46 %	$25.75	26.30	-0.65				26.40									
investorguide	lamr	-2.46%	25.75	26.62	-0.65		26.62	25.4701		41.88	25.29			2.390b			-0.311	
marketintellisearch	lamr	-2.46 %	$25.75	$26.62	-0.65	294.50k	$26.62	$25.47	$26.40			92.83m	0.00	2.45b	0.0 %		-0.31	
marketwatch	lamr	-2.46%	$25.75	open: 26.30	-0.65	1,208	$26.62	$25.47	$26.40	$41.88	$25.29			$2.57b				
minyanville	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
msn-money	lamr	-2.46%	25.75	26.30	-0.65	297,998	26.62	25.47	26.40	41.88	25.29	92.83 mil	-83.06	2.45 bil			-0.31	
nasdaq-com	lamr	2.46%	$ 25.75	$ 26.30	0.65	297,998	$ 26.62	$ 25.4701	$ 26.40	$ 41.88	$ 25.29	77,709,000		$ 2,001,006,750			$ -0.31	
optimum	lamr	-2.46%	25.75 ( 4:30 pm edt)	26.30	-0.65	297,998	26.62	25.47	26.40	41.88	25.29	77.71m		2.0b			-0.31	
paidcontent	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
pc-quote	lamr	-2.46%	25.75	26.3	-0.65	297,998	26.62	25.4701	26.4	41.88	25.29	80,726,827	-86.29032	2,078,716,000		3.25		
personal-wealth-biz	lamr	-2.46%	25.75	26.62	-0.65	297,998	26.62	25.4701	26.40	41.88	25.29					0.00	-0.311	
predictwallstreet	lamr	-2.46%	25.75		-0.65	297,998												
raymond-james	lamr	-2.46	25.75	26.30	-0.65	297,998	26.62	25.47	25.75	41.88	25.29						-0.31	
renewable-energy-world	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
screamingmedia	lamr																	
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	-2.46%	last trade: 25.75		change: -0.650													
smartmoney	lamr	(-2.46%)	25.75	$26.30	-0.65	297,998	$26.62	$25.47	$26.40	$41.88	$25.29			2,051,500	0.00%	$3.25		
stocknod	lamr	-2.462%	25.75 usd	26.30	-0.6500	297,998	26.62	25.47	26.40	41.88	25.29	77,708,875						
stockpickr	lamr	-2.46%	$25.75 -0.65 | -2.46%	26.30	-0.65	298.00k	26.62	25.47	26.40	41.88	25.29							
stocksmart	lamr	%	$28.325	39.27		103,710	29.52	28.185										
stocktwits	lamr	-2.42%	25.76		-0.64													
streetinsider-com	lamr	2.46%	25.75	$26.30	-0.65	297,998	$26.62	$25.47	$26.40	$41.88	$25.29						$-0.31	
thecramerreport	lamr		26.40	26.77	-0.35	277915	26.93	26.26										
thestree	lamr	-2.46%	$25.75	26.3	-0.65	297998	26.62	25.47	26.4	-41.88	25.29	9.283174e7		2.078712406e9				
tickerspy	lamr	-2.46%	$25.75	26.30	-0.65	297,998	26.62	25.47	26.40	41.88	25.29		-85.2	2.4b	0.00%	$3.25		
tmx-quotemedia	lamr	-2.46%	25.750	26.300	-0.650	297,998	26.620	25.470	26.400	41.880	25.290	92,831,740		2,390,417,305			-0.31	
updown	lamr	-2.46%	$25.75	$26.30	-$0.65	291,959	$26.62	$25.47	$26.40	$41.88	$25.29	92.83b		$2.48b			-0.31	
wallstreetsurvivor	lamr	-2.46%	25.75	26.30	-0.65	297,137	26.62	25.47		41.88	25.29			$2b			-0.44	
yahoo-finance	lamr	2.46%	25.75	26.62	0.65	297,998	26.62	25.47	26.40	41.88	25.29			2.39b			-0.31	
ycharts-com	lamr	-2.42%	25.76		-0.64					41.88	25.29			2.39b	0.00%		-0.31	
zacks	lamr	(-2.46%)	25.75		-0.65	vol.  297,998	26.62	25.47		41.88	25.29			2.45 b	0.00	0.00	-.19	
advfn	fcnca	-1.56	179.76	182.47	-2.84	6524	183.0	179.76										
barchart	fcnca	-1.56%	179.76	182.47	-2.84	7,815	183.00	179.76	182.60	207.89	164.30		12.98	$1.88 b	0.65%	$1.20	+14.29	
barrons	fcnca	1.56%	179.76	182.47	-2.84	6,524	183.00	179.76				10.43 million		$1.95 billion	0.67%	$0.3		
bloomberg	fcnca	-1.555%	179.760	182.470	-2.840	6,524	183.000	179.760		208.55	165.36	8.757mil	17.285	1,879.086mil	0.665	0.300 regular cash	10.400	
boston-com	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
bostonmerchant	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
business-insider	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
chron	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
cio-com	fcnca	-1.56%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778	12.58	2b	0.6	1.2		
cnn-money	fcnca	-1.56%	179.76	182.47	-2.84	6,524	183.00	179.76	182.60				12.6	$1.6b	0.67%			
easystockalterts	fcnca	-1.56%	179.76	182.47	-2.84	6524	183.00	179.76	182.60	208.55	165.36		12.58				14.29	
eresearch-fidelity-com	fcnca	-1.56%	179.7600	182.4700	-2.8400	-6.84%	183.0000	179.7600	182.6000	208.5500	165.3610	8,757,000	0.84	$1.60b	$0.300000	10/03/11		
finance-abc7-com	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
financial-content	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	-1.6%	$179.76	182.47	-2.84	6,524	183.00	179.76	182.60	208.55	165.36	9 mil		2 bil	0.7	1.20		
finviz	fcnca	-1.56%	179.76			6,524			182.60	-13.53%	9.41%	10.43m	12.58	1.87b		1.20	14.29	
fool	fcnca	-1.56%	$179.76	$182.47	-2.84	6,524	$183.00	$179.76	$182.60	$208.55	$165.36		13.00	$1.88b	0.70%	1.20		
foxbusiness	fcnca		$179.76		-2.84	6,524			$182.60									
google-finance	fcnca	(-1.56%)	179.76	182.47	-2.84	6,524.00	183.00	179.76		208.55	165.36	10.43m	12.58	1.88b	0.67	0.30	14.29	
howthemarketworks	fcnca	-1.555%	179.76	182.47	-2.84	6,226	183	179.76	182.6									
hpcwire	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
insidestocks	fcnca	-1.56%	179.76	182.47	-2.84	6524	183.00	179.76										
investopedia	fcnca	-1.56 %	$179.76	182.47	-2.84				182.60									
investorguide	fcnca	-1.56%	179.76	182.70	-2.84		183.00	179.76		208.55	165.36		12.78	1.876b			14.29	
marketintellisearch	fcnca	-1.56 %	$179.76	$182.70	-2.84	7.20k	$183.00	$179.76	$182.60			10.43m	12.78	1.90b	0.66 %		14.29	
marketwatch	fcnca	-1.56%	$179.76	open: 182.47	-2.84	856	$183.00	$179.76	$182.60	$208.55	$165.36		12.58	$1.95b	0.67%	0.30	14.29	
minyanville	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
msn-money	fcnca	-1.56%	179.76	182.47	-2.84	6,524	183.00	179.76	182.60	208.55	165.36	10.43 mil	12.58	1.9 bil	0.66%	1.20	14.29	
nasdaq-com	fcnca	1.56%	$ 179.76	$ 182.70	2.84	6,524	$ 183	$ 179.76	$ 182.60	$ 208.55	$ 165.361	8,757,000	12.58	$ 1,574,158,320	0.66 %	$1.200000	$ 14.29	
optimum	fcnca	-1.56%	179.76 ( 4:30 pm edt)	182.47	-2.84	6,524	183.00	179.76	182.60	208.55	165.36	8.76m	12.6	1.6b	0.67	1.20	14.29	
paidcontent	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
pc-quote	fcnca	-1.56%	179.76	182.47	-2.84	6,524	183.0	179.76	182.6	208.55	165.36	9,032,726	12.97551	1,623,723,000		0.3		
personal-wealth-biz	fcnca	-1.56%	179.76	182.70	-2.84	6,524	183.00	179.76	182.60	208.55	165.36		12.78		0.66	1.20	14.29	
predictwallstreet	fcnca	-1.56%	179.76		-2.84	6,524												
raymond-james	fcnca	-1.56	179.76	182.47	-2.84	6,524	183.00	179.76	179.76	208.55	165.36		12.41				14.49	
renewable-energy-world	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
screamingmedia	fcnca																	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	-1.56%	last trade: 179.76		change: -2.840								p/e ratio: 12.78					
smartmoney	fcnca	(-1.56%)	179.76	$182.47	-2.84	6,524	$183.00	$179.76	$182.60	$208.55	$165.36			1,599,000	0.66%	$0.30		
stocknod	fcnca	-1.555%	179.76 usd	182.47	-2.840	6,524	183.00	179.76	182.60	208.55	165.36	8,756,778						
stockpickr	fcnca	-1.56%	$179.76 -2.84 | -1.56%	182.47	-2.84	6.52k	183.00	179.76	182.60	208.55	165.36							
stocksmart	fcnca	%	$191.03	191.84		5,355	194.2	189.52										
stocktwits	fcnca	-1.11%	180.58		-2.02													
streetinsider-com	fcnca	1.56%	179.76	$182.47	-2.84	6,524	$183.00	$179.76	$182.60	$208.55	$165.36		12.58				$14.29	
thecramerreport	fcnca		182.60	184.26	-2.82	14217	186.26	182.60										
thestree	fcnca	-1.56%	$179.76	182.47	-2.84	6524	183.0	179.76	182.6	-208.55	165.36	1.0434453e7		1.623681777e9				
tickerspy	fcnca	-1.56%	$179.76	182.47	-2.84	6,226	183.00	179.76	182.60	208.55	165.36		12.8	1.9b	0.66%	$0.30		
tmx-quotemedia	fcnca	-1.56%	179.760	182.470	-2.840	6,524	183.000	179.760	182.600	208.550	165.361	10,434,453	12.80	1,875,697,271	0.657	0.300 usd	14.29	
updown	fcnca	-1.56%	$179.76	$182.47	-$2.84	5,668	$183.00	$179.76	$182.60	$208.55	$165.36	10.43b	12.98	$1.93b			14.29	
wallstreetsurvivor	fcnca	-1.56%	179.76	182.47	-2.84	6,226	183.00	179.76		208.55	165.36		12.80	$2b	0.70%	1.20 -	18.50	
yahoo-finance	fcnca	1.56%	179.76	182.70	2.84	6,524	183.00	179.76	182.60	208.55	165.36		12.58	1.88b	0.60%	1.20	14.29	
ycharts-com	fcnca	-1.11%	180.58		-2.02					208.55	165.36		12.64	1.89b	0.61%		14.29	
zacks	fcnca	(-1.56%)	179.76		-2.84	vol.  6,524	183.00	179.76		208.55	165.36		12.78	1.91 b	0.66	1.20	14.29	
advfn	imgn	-4.65	13.33	13.88	-0.65	1279005	13.88	13.21										
barchart	imgn	-4.65%	13.33	13.88	-0.65	1,303,768	13.88	13.21	13.98	16.20	4.96		0.00	$906.97 m			-0.83	
barrons	imgn	4.65%	13.33	13.88	-0.65	1.277m	13.88	13.21				58.84 million		$1.14 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	-4.649%	13.330	13.880	-0.650	1,279,005	13.880	13.210		16.20	4.96	68.260mil		909.908mil			-0.830	
boston-com	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,279,005	13.88	13.21	13.98	16.20	4.960	68,260,202						
bostonmerchant	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,279,005	13.88	13.21	13.98	16.20	4.960	68,260,202						
business-insider	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,279,005	13.88	13.21	13.98	16.20	4.960	68,260,202						
chron	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
cio-com	imgn	-4.65%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202		910m				
cnn-money	imgn	-4.65%	13.33	13.88	-0.65	1,276,513	13.88	13.21	13.98				nm	$909.9m				
easystockalterts	imgn	-4.68%	13.33	13.88	-0.65	1276513	13.88	13.21	13.98	16.20	4.96						-0.83	
eresearch-fidelity-com	imgn	-4.65%	13.3300	13.8800	-0.6500	+44.42%	13.8800	13.2100	13.9800	16.2000	4.9600	75,121,000	8.32	$1.05b				
finance-abc7-com	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
finance-abc7chicago-com	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
financial-content	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
finapps-forbes-com	imgn	-4.7%	$13.33	13.88	-0.65	1,276,513	13.88	13.21	13.98	16.20	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	-4.65%	13.33			1,276,513			13.98	-17.72%	168.75%	67.96m		905.91m			-0.83	
fool	imgn	-4.65%	$13.33	$13.88	-0.65	1,276,513	$13.88	$13.21	$13.98	$16.20	$4.96		0.00	$909.91m				
foxbusiness	imgn		$13.33		-0.65	1,279,005			$13.98									
google-finance	imgn	(-4.65%)	13.33	13.88	-0.65	1.28m	13.88	13.21		16.20	4.96	68.26m		909.91m			-0.83	
howthemarketworks	imgn	-4.649%	13.33	13.88	-0.65	1,255,576	13.88	13.21	13.98									
hpcwire	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
insidestocks	imgn	-4.65%	13.33	13.88	-0.65	1276500	13.88	13.21										
investopedia	imgn	-4.65 %	$13.33	13.88	-0.65				13.98									
investorguide	imgn	-4.65%	13.33	13.86	-0.65		13.88	13.21		16.20	4.96			909.9m			-0.829	
marketintellisearch	imgn	-4.65 %	$13.33	$13.86	-0.65	1241.10k	$13.88	$13.21	$13.98			67.96m	0.00	0.95b	0.0 %		-0.83	
marketwatch	imgn	-4.65%	$13.33	open: 13.88	-0.65	23,581	$13.88	$13.21	$13.98	$16.20	$4.96			$1.14b				
minyanville	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
msn-money	imgn	-4.65%	13.33	13.88	-0.65	1.28 mil	13.88	13.21	13.98	16.20	4.96	75.12 mil	-16.06	1.05 bil			-0.83	
nasdaq-com	imgn	4.65%	$ 13.33	$ 13.88	0.65	1,276,513	$ 13.88	$ 13.21	$ 13.98	$ 16.20	$ 4.96	75,452,000		$ 1,005,775,160			$ -0.83	
optimum	imgn	-4.65%	13.33 ( 4:30 pm edt)	13.88	-0.65	1,276,513	13.88	13.21	13.98	16.20	4.96	68.26m		909.9m			-0.83	
paidcontent	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
pc-quote	imgn	-4.65%	13.33	13.88	-0.65	1,276,513	13.88	13.21	13.98	16.20	4.96	81,658,162	-17.45783	1,088,503,000				
personal-wealth-biz	imgn	-4.65%	13.33	13.86	-0.65	1,279,005	13.88	13.21	13.98	16.20	4.96					0.00	-0.829	
predictwallstreet	imgn	-4.65%	13.34		-0.65	1,276,513												
raymond-james	imgn	-4.65	13.33	13.88	-0.65	1,276,513	13.88	13.21	13.33	16.20	4.96						-0.83	
renewable-energy-world	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
screamingmedia	imgn																	
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	-4.65%	last trade: 13.33		change: -0.650													
smartmoney	imgn	(-4.65%)	13.33	$13.88	-0.65	1,276,513	$13.88	$13.21	$13.98	$16.20	$4.96			954,300	0.00%	$0.00		
stocknod	imgn	-4.649%	13.33 usd	13.88	-0.6500	1,276,513	13.88	13.21	13.98	16.20	4.960	68,260,202						
stockpickr	imgn	-4.65%	$13.33 -0.65 | -4.65%	13.88	-0.65	1.28m	13.88	13.21	13.98	16.20	4.96							
stocksmart	imgn	%	$11.72	9.43		37,563	12.21	11.7										
stocktwits	imgn	-4.51%	13.35		-0.63													
streetinsider-com	imgn	4.65%	13.33	$13.88	-0.65	1,276,513	$13.88	$13.21	$13.98	$16.20	$4.96						$-0.83	
thecramerreport	imgn		13.98	14.47	-0.51	805364	14.47	13.92										
thestree	imgn	-4.65%	$13.33	13.88	-0.65	1276513	13.88	13.21	13.98	-16.2	4.96	6.8260202e7		9.89090327e8				
tickerspy	imgn	-4.65%	$13.33	13.88	-0.65	1,276,513	13.88	13.21	13.98	16.20	4.96		-16.8	952.3m	0.00%	$0.00		
tmx-quotemedia	imgn	-4.65%	13.330	13.880	-0.650	1,279,005	13.880	13.210	13.980	16.200	4.960	68,260,202		909,908,493			-0.83	
updown	imgn	-4.65%	$13.33	$13.88	-$0.65	1,254,476	$13.88	$13.21	$13.98	$16.20	$4.96	68.26b		$989m			-0.83	
wallstreetsurvivor	imgn	-4.65%	13.33	13.88	-0.65	1,255,576	13.88	13.21		16.20	4.96			$954m			-0.87	
yahoo-finance	imgn	4.65%	13.33	13.86	0.65	1,276,513	13.88	13.21	13.98	16.20	4.96			909.91m			-0.83	
ycharts-com	imgn	-4.51%	13.35		-0.63					16.20	4.96			908.33m	0.00%		-0.83	
zacks	imgn	(-4.65%)	13.33		-0.65	vol.  1,276,513	13.88	13.21		16.20	4.96			1.05 b	0.00	0.00	-.83	
advfn	hhgp	0.33	6.02	5.92	0.02	122550	6.16	5.86										
barchart	hhgp	+0.33%	6.02	5.86	+0.02	149,187	6.16	5.86	6.00	7.11	2.93		0.00	$197.40 m			-0.01	
barrons	hhgp	0.33%	6.02	5.92	+0.02	122,550	6.16	5.86				29.93 million		$192.78 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	0.333%	6.020	5.920	0.020	122,550	6.160	5.860		7.11	2.93	32.785mil	37.625	197.364mil			0.160	
boston-com	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
bostonmerchant	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
business-insider	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
chron	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
cio-com	hhgp	+0.33%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692		197m				
cnn-money	hhgp	+0.33%	6.02	5.92	+0.02	122,550	6.16	5.86	6.00				nm	$197.4m				
easystockalterts	hhgp	0.34%	6.02	5.92	+0.02	122550	6.16	5.86	6.00	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	0.33%	6.0200	5.9200	0.0200	+35.44%	6.1600	5.8600	6.0000	7.1100	2.9300	32,785,000	16.85	$196.71m				
finance-abc7-com	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
financial-content	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	0.3%	$6.02	5.92	0.02	122,550	6.16	5.86	6.00	7.11	2.93	33 mil		197 mil	0.0	0.00	-0.01	
finviz	hhgp	0.33%	6.02			122,550			6.00	-15.33%	105.46%	32.78m		197.34m			-0.01	
fool	hhgp	+0.33%	$6.02	$5.92	0.02	122,550	$6.16	$5.86	$6.00	$7.11	$2.93		0.00	$197.36m				
foxbusiness	hhgp		$6.02		+0.02	123,638			$6.00									
google-finance	hhgp	(0.33%)	6.02	5.92	+0.02	122,550.00	6.16	5.86		7.11	2.93	32.79m		197.40m			-0.01	
howthemarketworks	hhgp	0.333%	6.02	5.92	0.02	116,338	6.16	5.86	6									
hpcwire	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
insidestocks	hhgp	+0.33%	6.02	5.86	+0.02	122550	6.16	5.86										
investopedia	hhgp	+0.33 %	$6.02	5.92	+0.02				6.00									
investorguide	hhgp	+0.33%	6.02	5.92	+0.02		6.16	5.86		7.11	2.93			197.4m			-0.016	
marketintellisearch	hhgp	0.33 %	$6.02	$5.92	0.02	145.50k	$6.16	$5.86	$6.00			32.78m	0.00	0.20b	0.0 %		-0.01	
marketwatch	hhgp	+0.33%	$6.02	open: 5.92	+0.02	5,012	$6.16	$5.86	$6.00	$7.11	$2.93			$192.78m				
minyanville	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
msn-money	hhgp	+0.33%	6.02	5.92	+0.02	122,550	6.16	5.86	6.00	7.11	2.93	32.78 mil	602.00	196.71 mil			-0.02	
nasdaq-com	hhgp	0.33%	$ 6.02	$ 5.92	0.02	122,550	$ 6.16	$ 5.86	$ 6	$ 7.11	$ 2.93	32,785,000		$ 197,365,700			$ -0.01	
optimum	hhgp	+0.33%	6.02 ( 4:30 pm edt)	5.92	+0.02	122,550	6.16	5.86	6.00	7.11	2.93	32.78m		197.4m			-0.15	
paidcontent	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
pc-quote	hhgp	0.33%	6.02	5.92	0.02	122,550	6.16	5.86	6.0	7.11	2.93	31,695,797	582.0	190,809,000				
personal-wealth-biz	hhgp	+0.33%	6.02	5.92		123,638	6.16	5.86	6.00	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	+0.33%	6.02		+0.02	122,550												
raymond-james	hhgp	0.33	6.02	5.92	0.02	122,550	6.16	5.86	6.02	7.11	2.93						-0.01	
renewable-energy-world	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
screamingmedia	hhgp																	
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	+0.33%	last trade: 6.02		change: 0.020													
smartmoney	hhgp	(0.33%)	6.02	$5.92	0.02	122,550	$6.16	$5.86	$6.00	$7.11	$2.93			196,700	0.00%	$0.00		
stocknod	hhgp	+0.3333%	6.020 usd	5.920	+0.0200	122,550	6.160	5.860	6.000	7.110	2.930	32,784,692						
stockpickr	hhgp	0.33%	$6.02 0.02 | 0.33%	5.92	0.02	122.55k	6.16	5.86	6.00	7.11	2.93							
stocksmart	hhgp	%	$4.8	5.92		931	5.13	4.75										
stocktwits	hhgp	0.67%	6.04		+0.04													
streetinsider-com	hhgp	0.33%	6.02	$5.92	+0.02	122,550	$6.16	$5.86	$6.00	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		6.00	5.80	+0.18	119513	6.13	5.79										
thestree	hhgp	0.33%	$6.02	5.92	0.02	122550	6.16	5.86	6.0	-7.11	2.93	3.2784692e7		1.90806907e8				
tickerspy	hhgp	0.33%	$6.02	5.92	+0.02	122,550	6.16	5.86	6.00	7.11	2.93		600.0	196.7m	0.00%	$0.00		
tmx-quotemedia	hhgp	0.33%	6.020	5.920	0.020	123,638	6.160	5.860	6.000	7.110	2.930	32,784,692		197,363,846			-0.01	
updown	hhgp	0.33%	$6.02	$5.92	$0.02	117,538	$6.16	$5.86	$6.00	$7.11	$2.93	32.78b		$191m			-0.02	
wallstreetsurvivor	hhgp	0.33%	6.02	5.92	0.02	116,338	6.16	5.86		7.11	2.93			$197m			-0.16	
yahoo-finance	hhgp	0.33%	6.02	5.92	0.02	122,550	6.16	5.86	6.00	7.11	2.93			197.36m			-0.02	
ycharts-com	hhgp	+0.67%	6.04		+0.04					7.11	2.93			198.05m	0.00%		0.00	
zacks	hhgp	(0.33%)	6.02		0.02	vol.  122,550	6.16	5.86		7.11	2.93			196.71 m	0.00	0.00	0	
advfn	frx	-1.79	37.37	37.85	-0.68	3536579	37.99	37.26										
barchart	frx	-1.79%	37.37	37.85	-0.68	3,536,579	37.99	37.26	38.05	40.52	26.92		8.50	$10.69 b			+3.62	
barrons	frx	1.79%	37.37	37.85	-0.68	3.403m	37.99	37.26				291.18 million		$10.65 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-1.787%	37.370	37.850	-0.680	3,536,579	37.990	37.260		40.52	26.92	286.163mil	7.884	10,693.900mil			4.740	
boston-com	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
bostonmerchant	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
business-insider	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
chron	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
cio-com	frx	-1.79%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485	10.41	10b				
cnn-money	frx	-1.79%	37.37	37.85	-0.68	3,533,779	37.99	37.26	38.05				10.4	$10.3b				
easystockalterts	frx	-1.80%	37.37	37.85	-0.68	3536579	37.99	37.26	38.05	40.52	26.92		10.41				3.59	
eresearch-fidelity-com	frx	-1.79%	37.3700	37.8500	-0.6800	+31.93%	37.9900	37.2600	38.0500	40.5200	26.9220	286,163,000	6.47	$10.89b				
finance-abc7-com	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
finance-abc7chicago-com	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
financial-content	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
finapps-forbes-com	frx	-1.8%	$37.37	37.85	-0.68	3,536,579	37.99	37.26	38.05	40.52	26.92	286 mil	9.1	11 bil	0.0	0.00	4.13	
finviz	frx	-1.79%	37.37			3,534,379			38.05	-7.77%	38.82%	286.16m	9.09	10.69b			4.11	
fool	frx	-1.79%	$37.37	$37.85	-0.68	3,402,467	$37.99	$37.26	$38.05	$40.52	$26.92		9.30	$10.69b				
foxbusiness	frx		$37.37		-0.68	3,536,579			$38.05									
google-finance	frx	(-1.79%)	37.37	37.85	-0.68	3.54m	37.99	37.26		40.52	26.92	274.53m	9.09	10.26b			4.11	
howthemarketworks	frx	-1.787%	37.37	37.85	-0.68	3,403,367	37.99	37.26	38.05									
hpcwire	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
insidestocks	frx	-1.79%	37.37	37.85	-0.68	3526888	37.99	37.26					price earnings ratio: 8.30					
investopedia	frx	-1.79 %	$37.37	37.85	-0.68				38.05									
investorguide	frx	-1.79%	37.37	37.85	-0.68		37.99	37.26		40.52	26.92		10.60	10.694b			3.59	
marketintellisearch	frx	-1.79 %	$37.37	$37.85	-0.68	3239.00k	$37.99	$37.26	$38.05			286.16m	9.26	10.89b	0.0 %		4.11	
marketwatch	frx	-1.79%	$37.39	open: 37.85	-0.68	134,018	$37.99	$37.26	$38.05	$40.52	$26.92		9.01	$10.65b			4.15	
minyanville	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
msn-money	frx	-1.79%	37.37	37.85	-0.68	3.54 mil	37.99	37.26	38.05	40.52	26.92	286.16 mil	9.09	10.89 bil			4.11	
nasdaq-com	frx	1.79%	$ 37.37		0.68	3,536,579	$ 37.99	$ 37.26	$ 38.05	$ 40.52	$ 26.922	276,457,000	9.05	$ 10,331,198,090			$ 4.13	
optimum	frx	-1.79%	37.37 ( 4:15 pm edt)	37.85	-0.68	3,536,579	37.99	37.26	38.05	40.52	26.92	276.46m	10.4	10.3b			3.59	
paidcontent	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
pc-quote	frx	-1.79%	37.37	37.85	-0.68	3,536,579	37.99	37.26	38.05	40.52	26.92	280,845,732	9.3017	10,495,205,000				
personal-wealth-biz	frx	-1.79%	37.37	37.85	-0.68	3,536,579	37.99	37.26	38.05	40.52	26.92		10.60			0.00	3.59	
predictwallstreet	frx	-1.79%	37.37		-0.68	3,536,579												
raymond-james	frx	-1.79	37.37	37.85	-0.68	3,536,579	37.99	37.26	37.37	40.52	26.92		9.05				4.13	
renewable-energy-world	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
screamingmedia	frx																	
scroli	frx	-1.79%	frx 37.37	37.85	-0.68	2,841,510	37.99	37.26	38.05	40.52	26.92		9.09				4.11	
simple-stock-quotes	frx	-1.79%	last trade: 37.37		change: -0.680								p/e ratio: 10.6					
smartmoney	frx	(-1.79%)	37.37	$37.85	-0.68	3,536,579	$37.99	$37.26	$38.05	$40.52	$26.92			10,519,200	0.00%	$0.00		
stocknod	frx	-1.787%	37.37 usd	37.85	-0.6800	3,536,579	37.99	37.26	38.05	40.52	26.92	276,457,485						
stockpickr	frx	-1.79%	$37.37 -0.68 | -1.79%	37.85	-0.68	3.53m	37.99	37.26	38.05	40.52	26.92							
stocksmart	frx	%	$35.53	31.88		158,631	36.09	35.48										
stocktwits	frx	-1.79%	37.37		-0.68													
streetinsider-com	frx	1.79%	37.37	$37.85	-0.68	3,536,579	$37.99	$37.26	$38.05	$40.52	$26.92		10.41				$3.59	
thecramerreport	frx		38.05	38.43	-0.18	1473488	38.43	37.95										
thestree	frx	-1.79%	$37.37	37.85	-0.68	3533779	37.99	37.26	38.05	-40.52	26.92	2.86162661e8		1.0568969652e10				
tickerspy	frx	-1.79%	$37.37	37.85	-0.68	3,536,579	37.99	37.26	38.05	40.52	26.92		9.3	10.8b	0.00%	$0.00		
tmx-quotemedia	frx	-1.79%	37.370	37.850	-0.680	3,536,579	37.990	37.260	38.050	40.520	26.922	286,162,661	9.20	10,693,898,642			4.12	
updown	frx	-1.79%	$37.37	$37.77	-$0.68	3,388,542	$37.99	$37.26	$38.05	$40.52	$26.92	286.16b	10.62	$10.94b				
wallstreetsurvivor	frx	-1.79%	37.37	37.85	-0.68	3,403,367	37.99	37.26		40.52	26.92		9.20	$11b			3.59	
yahoo-finance	frx	1.79%	37.37	37.85	0.68	3,536,579	37.99	37.26	38.05	40.52	26.92		10.41	10.69b			3.59	
ycharts-com	frx	-1.79%	37.37		-0.68					40.52	26.92		9.11	10.69b	0.00%		4.10	
zacks	frx	(-1.79%)	37.37		-0.68	vol.  3,536,579	37.99	37.26		40.52	26.92		8.46	10.89 b	0.00	0.00	4.5	
advfn	pq	0.36	8.36	8.27	0.03	1299581	8.58	8.19										
barchart	pq	+0.36%	8.36	8.27	+0.03	1,299,581	8.58	8.19	8.33	8.70	4.50		24.50	$528.44 m			+0.22	
barrons	pq	0.36%	8.36	8.27	+0.03	1.292m	8.58	8.19				61.79 million		$558.00 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	0.360%	8.360	8.270	0.030	1,299,581	8.580	8.190		9.75	5.15	63.163mil	24.588	528.046mil			0.340	
boston-com	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
bostonmerchant	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
business-insider	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
chron	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
cio-com	pq	+0.36%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460	38.00	528m				
cnn-money	pq	+0.36%	8.36	8.27	+0.03	1,291,590	8.58	8.19	8.33				38.0	$528.0m				
easystockalterts	pq	0.36%	8.36	8.27	+0.03	1299581	8.58	8.19	8.33	9.75	5.15		38.00				0.22	
eresearch-fidelity-com	pq	0.36%	8.3600	8.2700	0.0300	+17.16%	8.5800	8.1900	8.3300	9.7500	5.1500	63,163,000	12.97	$526.15m				
finance-abc7-com	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
financial-content	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
finapps-forbes-com	pq	0.4%	$8.36	8.27	0.03	1,299,581	8.58	8.19	8.33	9.75	5.15	63 mil	38.0	528 mil	0.0	0.00	0.22	
finviz	pq	0.36%	8.36			1,295,456			8.33	-14.26%	62.33%	63.16m	43.84	526.12m			0.19	
fool	pq	+0.36%	$8.36	$8.27	0.03	1,291,590	$8.58	$8.19	$8.33	$9.75	$5.15		37.90	$528.05m				
foxbusiness	pq		$8.36		+0.03	1,299,581			$8.33									
google-finance	pq	(0.36%)	8.36	8.27	+0.03	1.30m	8.58	8.19		9.75	5.15	63.16m	43.62	528.05m			0.19	
howthemarketworks	pq	0.36%	8.36	8.27	0.03	1,291,590	8.58	8.19	8.33									
hpcwire	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
insidestocks	pq	+0.36%	8.36	8.27	+0.03	1291590	8.58	8.19					price earnings ratio: 38.00					
investopedia	pq	+0.36 %	$8.36	8.27	+0.03				8.33									
investorguide	pq	+0.36%	8.36	8.27	+0.03		8.58	8.19		9.75	5.15		43.16	528.0m			0.193	
marketintellisearch	pq	0.36 %	$8.36	$8.27	0.03	1284.80k	$8.58	$8.19	$8.33			63.16m	43.84	0.53b	0.0 %		0.19	
marketwatch	pq	+0.36%	$8.36	open: 8.27	+0.03	22,636	$8.58	$8.19	$8.33	$9.75	$5.15		37.19	$558.00m			0.22	
minyanville	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
msn-money	pq	+0.36%	8.36	8.27	+0.03	1.3 mil	8.58	8.19	8.33	9.75	5.15	63.16 mil	36.35	526.15 mil			0.19	
nasdaq-com	pq	0.36%	$ 8.36		0.03	1,291,590	$ 8.58	$ 8.19	$ 8.33	$ 9.75	$ 5.15	63,163,000	38	$ 528,042,680			$ 0.22	
optimum	pq	+0.36%	8.36 ( 4:15 pm edt)	8.27	+0.03	1,291,590	8.58	8.19	8.33	9.75	5.15	63.16m	38.0	528.0m			0.22	
paidcontent	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
pc-quote	pq	0.36%	8.36	8.27	0.03	1,299,581	8.58	8.19	8.33	9.75	5.15	62,936,340	36.21739	526,148,000				
personal-wealth-biz	pq	+0.36%	8.36	8.27		1,299,581	8.58	8.19	8.33	9.75	5.15		43.16			0.00	0.193	
predictwallstreet	pq	+0.36%	8.36		+0.03	1,299,581												
raymond-james	pq	0.36	8.36	8.27	0.03	1,299,581	8.58	8.19	8.36	9.75	5.15		38.00				0.22	
renewable-energy-world	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
screamingmedia	pq																	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	+0.36%	last trade: 8.36		change: 0.030								p/e ratio: 43.16					
smartmoney	pq	(0.36%)	8.36	$8.27	0.03	1,299,581	$8.58	$8.19	$8.33	$9.75	$5.15			526,200	0.00%	$0.00		
stocknod	pq	+0.3601%	8.360 usd	8.270	+0.0300	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460						
stockpickr	pq	0.36%	$8.36 0.03 | 0.36%	8.27	0.03	1.30m	8.58	8.19	8.33	9.75	5.15							
stocksmart	pq	%	$7.815	7.44		96,563	8.05	7.73										
stocktwits	pq	0.48%	8.37		+0.04													
streetinsider-com	pq	0.36%	8.36	$8.27	+0.03	1,299,581	$8.58	$8.19	$8.33	$9.75	$5.15		38.00				$0.22	
thecramerreport	pq		8.33	8.37	0.00	987087	8.54	8.27										
thestree	pq	0.36%	$8.36	8.27	0.03	1295456	8.58	8.19	8.33	-9.75	5.15	6.316346e7		5.26151622e8				
tickerspy	pq	0.36%	$8.36	8.27	+0.03	1,299,581	8.58	8.19	8.33	9.75	5.15		36.2	515.0m	0.00%	$0.00		
tmx-quotemedia	pq	0.36%	8.360	8.270	0.030	1,299,581	8.580	8.190	8.330	9.750	5.150	63,163,460	37.90	528,046,526			0.22	
updown	pq	0.36%	$8.36	$8.27	$0.03	1,276,643	$8.58	$8.19	$8.33	$9.75	$5.15	63.16b	36.17	$526m			0.23	
wallstreetsurvivor	pq	0.36%	8.36	8.27	0.03	1,291,590	8.58	8.19		9.75	5.15		37.90	$526m			0.66	
yahoo-finance	pq	0.36%	8.36	8.27	0.03	1,299,581	8.58	8.19	8.33	9.75	5.15		43.32	528.04m			0.19	
ycharts-com	pq	+0.48%	8.37		+0.04					9.75	5.15		36.39	529.07m	0.00%		0.23	
zacks	pq	(0.36%)	8.36		0.03	vol.  1,299,581	8.58	8.19		9.75	5.15		24.5	526.15 m	0.00	0.00	.34	
advfn	fosl	-4.15	125.02	130.1	-5.41	956407	130.1101	123.7738										
barchart	fosl	-4.15%	125.02	130.10	-5.41	956,407	130.11	123.77	130.43	134.98	38.81		32.19	$8.00 b			+4.12	
barrons	fosl	4.15%	125.02	130.10	-5.41	956,307	130.11	123.77				67.69 million		$8.46 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	-4.148%	125.020	130.100	-5.410	956,407	130.110	123.774		134.98	38.81	63.272mil	30.345	7,910.251mil			4.120	
boston-com	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
bostonmerchant	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
business-insider	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
chron	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
cio-com	fosl	-4.15%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887	30.49	8b				
cnn-money	fosl	-4.15%	125.02	130.10	-5.41	956,307	130.11	123.77	130.43				33.2	$8.0b				
easystockalterts	fosl	-4.16%	125.02	130.10	-5.41	956407	130.11	123.77	130.43	134.98	38.81		30.49				4.10	
eresearch-fidelity-com	fosl	-4.15%	125.0200	130.1000	-5.4100	+219.60%	130.1101	123.7738	130.4300	134.9800	38.8100	63,272,000	1.32	$8.25b				
finance-abc7-com	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
finance-abc7chicago-com	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
financial-content	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
finapps-forbes-com	fosl	-4.2%	$125.02	130.10	-5.41	956,407	130.11	123.77	130.43	134.98	38.81	63 mil	30.3	8 bil	0.0	0.00	4.12	
finviz	fosl	-4.15%	125.02			956,307			130.43	-7.38%	222.13%	63.27m	30.34	7.91b			4.12	
fool	fosl	-4.15%	$125.02	$130.10	-5.41	956,307	$130.11	$123.77	$130.43	$134.98	$38.81		32.40	$7.91b				
foxbusiness	fosl		$125.02		-5.41	957,505			$130.43									
google-finance	fosl	(-4.16%)	125.00	130.10	-5.43	956,407.00	130.11	123.77		134.98	38.81	63.27m	30.34	7.91b			4.12	
howthemarketworks	fosl	-4.148%	125.02	130.1	-5.41	954,513	130.1101	123.7738	130.43									
hpcwire	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
insidestocks	fosl	-4.15%	125.02	130.10	-5.41	957405	130.11	123.77					price earnings ratio: 32.06					
investopedia	fosl	-4.15 %	$125.02	130.10	-5.41				130.43									
investorguide	fosl	-4.15%	125.02	130.05	-5.41		130.1101	123.7738		134.98	38.81		31.74	7.910b			4.109	
marketintellisearch	fosl	-4.15 %	$125.02	$130.05	-5.41	935.70k	$130.11	$123.77	$130.43			63.27m	31.66	8.25b	0.0 %		4.12	
marketwatch	fosl	-4.16%	$125.00	open: 130.10	-5.43	8,966	$130.11	$123.77	$130.43	$134.98	$38.81		147.10	$8.46b			0.85	
minyanville	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
msn-money	fosl	-4.15%	125.02	130.10	-5.41	956,407	130.11	123.77	130.43	134.98	38.81	63.27 mil	30.49	8.25 bil			4.12	
nasdaq-com	fosl	4.15%	$ 125.02	$ 130.10	5.41	956,407	$ 130.1101	$ 123.7738	$ 130.43	$ 134.98	$ 38.81	63,272,000	30.34	$ 7,910,265,440			$ 4.12	
optimum	fosl	-4.15%	125.02 ( 4:30 pm edt)	130.10	-5.41	956,407	130.11	123.77	130.43	134.98	38.81	63.27m	30.5	7.9b			4.10	
paidcontent	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
pc-quote	fosl	-4.15%	125.02	130.1	-5.41	956,407	130.1101	123.7738	130.43	134.98	38.81	67,113,262	32.3439	8,390,500,000				
personal-wealth-biz	fosl	-4.15%	125.02	130.05	-5.41	957,505	130.1101	123.7738	130.43	134.98	38.81		31.74			0.00	4.109	
predictwallstreet	fosl	-2.52%	127.14		-3.29	461,793												
raymond-james	fosl	-4.15	125.02	130.10	-5.41	956,407	130.11	123.77	125.02	134.98	38.81		29.91				4.18	
renewable-energy-world	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
screamingmedia	fosl																	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	-4.15%	last trade: 125.02		change: -5.410								p/e ratio: 31.74					
smartmoney	fosl	(-4.15%)	125.02	$130.10	-5.41	956,407	$130.11	$123.77	$130.43	$134.98	$38.81			8,252,600	0.00%	$0.00		
stocknod	fosl	-4.148%	125.02 usd	130.10	-5.410	956,407	130.11	123.77	130.43	134.98	38.81	63,271,887						
stockpickr	fosl	-4.15%	$125.02 -5.41 | -4.15%	130.10	-5.41	956.31k	130.11	123.77	130.43	134.98	38.81							
stocksmart	fosl	%	$102.1	71.95		49,827	106.17	101.89										
stocktwits	fosl	-4.16%	125.01		-5.42													
streetinsider-com	fosl	4.15%	125.02	$130.10	-5.41	956,407	$130.11	$123.77	$130.43	$134.98	$38.81		30.49				$4.10	
thecramerreport	fosl		130.43	132.635	-2.18	559049	134.00	130.122										
thestree	fosl	-4.15%	$125.02	130.1	-5.41	956307	130.11	123.77	130.43	-134.98	38.81	6.3271887e7		8.390484935e9				
tickerspy	fosl	-4.15%	$125.02	130.10	-5.41	956,407	130.11	123.77	130.43	134.98	38.81		31.8	8.3b	0.00%	$0.00		
tmx-quotemedia	fosl	-4.15%	125.020	130.100	-5.410	957,505	130.110	123.774	130.430	134.980	38.810	63,271,887	31.80	7,910,251,313			4.10	
updown	fosl	-4.15%	$125.02	$130.10	-$5.41	947,580	$130.11	$123.77	$130.43	$134.98	$38.81	63.27b	31.80	$8.39b			4.17	
wallstreetsurvivor	fosl	-4.15%	125.02	130.10	-5.41	954,513	130.11	123.77		134.98	38.85		31.80	$8b			3.77	
yahoo-finance	fosl	4.15%	125.02	130.05	5.41	956,407	130.11	123.77	130.43	134.98	38.81		30.43	7.91b			4.11	
ycharts-com	fosl	-4.16%	125.01		-5.42					134.98	38.81		30.49	8.00b	0.00%		4.10	
zacks	fosl	(-4.15%)	125.02		-5.41	vol.  956,407	130.11	123.77		134.98	38.81		31.66	8.25 b	0.00	0.00	4.12	
advfn	mho	-3.33	11.63	11.96	-0.4	72656	11.97	11.6										
barchart	mho	-3.33%	11.63	11.96	-0.40	72,656	11.97	11.60	12.03	17.50	9.05		0.00	$216.78 m			-1.89	
barrons	mho	3.33%	11.63	11.96	-0.40	70,336	11.97	11.60				18.52 million		$230.69 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	-3.325%	11.630	11.960	-0.400	72,656	11.970	11.600		17.50	9.05	18.710mil		217.598mil			-0.900	
boston-com	mho	-3.325%	11.63 usd	11.96	-0.4000	72,656	11.97	11.60	12.03	17.50	9.050	18,710,100						
bostonmerchant	mho	-3.325%	11.63 usd	11.96	-0.4000	72,656	11.97	11.60	12.03	17.50	9.050	18,710,100						
business-insider	mho	-3.325%	11.63 usd	11.96	-0.4000	72,656	11.97	11.60	12.03	17.50	9.050	18,710,100						
chron	mho	-3.325%	11.63 usd	11.96	-0.4000	72,656	11.97	11.60	12.03	17.50	9.050	18,710,100						
cio-com	mho	-3.33%	11.63 usd	11.96	-0.4000	72,656	11.97	11.60	12.03	17.50	9.050	18,710,100		218m				
cnn-money	mho	-3.33%	11.63	11.96	-0.40	72,035	11.97	11.60	12.03				nm	$217.6m				
easystockalterts	mho	-3.34%	11.63	11.96	-0.40	72656	11.97	11.60	12.03	17.50	9.05						-1.89	
eresearch-fidelity-com	mho	-3.33%	11.6300	11.9600	-0.4000	+12.75%	11.9700	11.6000	12.0300	17.5000	9.0500	18,710,000	11.59	$225.08m				
finance-abc7-com	mho	-3.325%	11.63 usd	11.96	-0.4000	72,035	11.97	11.60	12.03	17.50	9.050	18,710,100						
finance-abc7chicago-com	mho	-3.325%	11.63 usd	11.96	-0.4000	72,035	11.97	11.60	12.03	17.50	9.050	18,710,100						
financial-content	mho	-3.325%	11.63 usd	11.96	-0.4000	72,035	11.97	11.60	12.03	17.50	9.050	18,710,100						
finapps-forbes-com	mho	-3.3%	$11.63	11.96	-0.40	72,035	11.97	11.60	12.03	17.50	9.05	19 mil		218 mil	0.0	0.00	-1.89	
finviz	mho	-3.33%	11.63			72,035			12.03	-33.54%	28.51%	18.71m		217.60m			-1.88	
fool	mho	-3.33%	$11.63	$11.96	-0.40	70,336	$11.97	$11.60	$12.03	$17.50	$9.05		0.00	$217.60m	0.60%	0.05		
foxbusiness	mho		$11.63		-0.40	72,656			$12.03									
google-finance	mho	(-3.33%)	11.63	11.96	-0.40	72,656.00	11.97	11.60		17.50	9.05	18.71m		217.60m			-1.88	
howthemarketworks	mho	-3.325%	11.63	11.96	-0.4	70,336	11.97	11.6	12.03									
hpcwire	mho	-3.325%	11.63 usd	11.96	-0.4000	72,656	11.97	11.60	12.03	17.50	9.050	18,710,100						
insidestocks	mho	-3.33%	11.63	11.96	-0.40	72600	11.97	11.60										
investopedia	mho	-3.33 %	$11.63	11.96	-0.40				12.03									
investorguide	mho	-3.33%	11.63	11.96	-0.40		11.97	11.60		17.50	9.05			217.6m			-1.892	
marketintellisearch	mho	-3.33 %	$11.63	$11.96	-0.40	52.90k	$11.97	$11.60	$12.03			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	-3.33%	$11.63	open: 11.96	-0.40	2,320	$11.97	$11.60	$12.03	$17.50	$9.05			$230.69m				
minyanville	mho	-3.325%	11.63 usd	11.96	-0.4000	72,035	11.97	11.60	12.03	17.50	9.050	18,710,100						
msn-money	mho	-3.33%	11.63	11.96	-0.40	72,035	11.97	11.60	12.03	17.50	9.05	18.71 mil	-6.15	225.08 mil			-1.88	
nasdaq-com	mho	3.33%	$ 11.63		0.40	72,035	$ 11.97	$ 11.60	$ 12.03	$ 17.50	$ 9.05	18,710,000		$ 217,597,300	0.83 %	$0.100000	$ -1.89	
optimum	mho	-3.33%	11.63 ( 4:15 pm edt)	11.96	-0.40	72,035	11.97	11.60	12.03	17.50	9.05	18.71m		217.6m	0.86	0.10	-1.89	
paidcontent	mho	-3.325%	11.63 usd	11.96	-0.4000	72,035	11.97	11.60	12.03	17.50	9.050	18,710,100						
pc-quote	mho	-3.33%	11.63	11.96	-0.40	72,656	11.97	11.6	12.03	17.50	9.05	19,594,824	-6.44444	227,888,000		0.025		
personal-wealth-biz	mho	-3.33%	11.63	11.96	-0.40	72,656	11.97	11.60	12.03	17.50	9.05					0.00	-1.892	
predictwallstreet	mho	-3.33%	11.63		-0.40	72,035												
raymond-james	mho	-3.33	11.63	11.96	-0.40	72,035	11.97	11.60	11.63	17.50	9.05						-1.89	
renewable-energy-world	mho	-3.325%	11.63 usd	11.96	-0.4000	72,035	11.97	11.60	12.03	17.50	9.050	18,710,100						
screamingmedia	mho																	
scroli	mho	%	mho			0												
simple-stock-quotes	mho	-3.33%	last trade: 11.63		change: -0.400													
smartmoney	mho	(-3.33%)	11.63	$11.96	-0.40	72,656	$11.97	$11.60	$12.03	$17.50	$9.05			225,100	0.00%	$0.03		
stocknod	mho	-3.325%	11.63 usd	11.96	-0.4000	72,656	11.97	11.60	12.03	17.50	9.050	18,710,100						
stockpickr	mho	-3.32%	$11.63 -0.40 | -3.32%	11.96	-0.40	72.04k	11.97	11.60	12.03	17.50	9.05							
stocksmart	mho	%	$11.9	15.94		7,853	12.42	11.89										
stocktwits	mho	-3.49%	11.61		-0.42													
streetinsider-com	mho	3.33%	11.63	$11.96	-0.4	72,035	$11.97	$11.60	$12.03	$17.50	$9.05						$-1.89	
thecramerreport	mho		12.03	12.17	-0.15	25406	12.17	11.97										
thestree	mho	-3.32%	$11.63	11.96	-0.4	72035	11.97	11.6	12.03	-17.5	9.05	1.87101e7		2.27889018e8				
tickerspy	mho	-3.33%	$11.63	11.96	-0.40	72,035	11.97	11.60	12.03	17.50	9.05		-6.4	225.0m	0.00%	$0.03		
tmx-quotemedia	mho	-3.33%	11.630	11.960	-0.400	72,656	11.970	11.600	12.030	17.500	9.050	18,710,100		217,598,463			-1.89	
updown	mho	-3.33%	$11.63	$11.96	-$0.40	70,336	$11.97	$11.60	$12.03	$17.50	$9.05	18.71b		$228m			-1.89	
wallstreetsurvivor	mho	-3.33%	11.63	11.96	-0.40	70,336	11.97	11.60		17.50	9.05			$225m			-1.42	
yahoo-finance	mho	3.33%	11.63	11.96	0.40	72,656	11.97	11.60	12.03	17.50	9.05			217.60m			-1.89	
ycharts-com	mho	-3.49%	11.61		-0.42					17.50	9.05			216.41m	0.00%		-1.89	
zacks	mho	(-3.33%)	11.63		-0.40	vol.  72,656	11.97	11.60		17.50	9.05			225.08 m	0.00	0.00	-1.12	
advfn	amat	-3.51	12.64	12.97	-0.46	20970232	12.99	12.6										
barchart	amat	-3.51%	12.64	12.97	-0.46	28,659,672	12.99	12.60	13.10	16.83	10.11		10.31	$16.68 b	2.44%	$0.32	+1.19	
barrons	amat	3.51%	12.64	12.97	-0.46	20.956m	12.99	12.61				1.35 billion		$17.34 billion	2.53%	$0.08		
bloomberg	amat	-3.511%	12.640	12.970	-0.460	20,970,232	12.990	12.600		16.93	10.27	1,318.250mil	10.032	16,662.680mil	2.293	0.080 regular cash	1.260	
boston-com	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
business-insider	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
chron	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
cio-com	amat	-3.51%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161	10.62	17b	2.4	0.32		
cnn-money	amat	-3.51%	12.64	12.97	-0.46	20,952,848	12.99	12.60	13.10				10.6	$16.7b	2.53%			
easystockalterts	amat	-3.55%	12.64	12.97	-0.46	20035659	12.99	12.60	13.10	16.93	10.27		10.62				1.19	
eresearch-fidelity-com	amat	-3.51%	12.6400	12.9700	-0.4600	+4.30%	12.9900	12.6000	13.1000	16.9300	10.2700	1,318,250,000	1.23	$17.27b	$0.080000	09/21/11		
finance-abc7-com	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
financial-content	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-3.5%	$12.64	12.97	-0.46	20,970,232	12.99	12.60	13.10	16.93	10.27	1.32 bil	10.6	17 bil	2.5	0.32	1.19	
finviz	amat	-3.51%	12.64			20,963,832			13.10	-24.89%	25.01%	1.32b	11.01	17.27b		0.32	1.19	
fool	amat	-3.37%	$12.66	$12.97	-0.44	19,238,768	$12.99	$12.60	$13.10	$16.93	$10.27		11.10	$16.69b	2.00%	0.32		
foxbusiness	amat		$12.64		-0.46	20,970,732			$13.10									
google-finance	amat	(-3.51%)	12.64	12.97	-0.46	20.97m	12.99	12.60		16.93	10.27	1.32b	10.65	16.66b	2.53	0.08	1.19	
howthemarketworks	amat	-3.511%	12.64	12.97	-0.46	20,876,877	12.99	12.6	13.1									
hpcwire	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
insidestocks	amat	-3.66%	12.62	12.97	-0.48	25534279	12.99	12.60					price earnings ratio: 9.94					
investopedia	amat	-3.55 %	$12.64	12.97	-0.47				13.10									
investorguide	amat	-3.51%	12.64	12.97	-0.46		12.99	12.60		16.93	10.27		11.02	16.663b			1.189	
marketintellisearch	amat	-3.59 %	$12.63	$12.97	-0.47	20677.30k	$12.99	$12.60	$13.10			1318.25m	11.01	17.27b	2.44 %		1.19	
marketwatch	amat	-3.51%	$12.63	open: 12.97	-0.46	64,850	$12.99	$12.60	$13.10	$16.93	$10.27		10.62	$17.34b	2.53%	0.08	1.19	
minyanville	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
msn-money	amat	-3.51%	12.64	12.97	-0.46	20.97 mil	12.99	12.60	13.10	16.93	10.27	1.32 bil	10.62	17.27 bil	2.44%	0.32	1.19	
nasdaq-com	amat	3.51%	$ 12.64	$ 12.97	0.46	20,970,232	$ 12.99	$ 12.60	$ 13.10	$ 16.93	$ 10.27	1,318,250,000	10.62	$ 16,662,680,000	2.44 %	$0.320000	$ 1.19	
optimum	amat	-3.51%	12.64 ( 4:00 pm edt)	12.97	-0.46	20,035,659	12.99	12.60	13.10	16.93	10.27	1.32b	10.6	16.7b	2.53	0.32	1.19	
paidcontent	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
pc-quote	amat	-3.51%	12.64	12.97	-0.46	21,018,258	12.99	12.6	13.1	16.93	10.27	1,366,224,209	11.0084	17,269,074,000		0.08		
personal-wealth-biz	amat	-3.51%	12.64	12.97	-0.46	20,964,332	12.99	12.60	13.10	16.93	10.27		11.02		2.21	0.29	1.189	
predictwallstreet	amat	-3.51%	12.64		-0.46	20,970,232												
raymond-james	amat	-3.51	12.64	12.97	-0.46	20,970,232	12.99	12.60	12.64	16.93	10.27		10.62				1.19	
renewable-energy-world	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
screamingmedia	amat																	
scroli	amat	-3.51%	amat 12.64	12.97	-0.46	17,470,889	12.99	12.60	13.10	16.93	10.27		10.65				1.19	
simple-stock-quotes	amat	-3.51%	last trade: 12.64		change: -0.460								p/e ratio: 11.02					
smartmoney	amat	(-3.51%)	12.64	$12.97	-0.46	20,970,232	$12.99	$12.60	$13.10	$16.93	$10.27			17,269,100	2.44%	$0.08		
stocknod	amat	-3.511%	12.64 usd	12.97	-0.4600	20,876,877	12.99	12.60	13.10	16.93	10.27	1,318,250,161						
stockpickr	amat	-3.51%	$12.64 -0.46 | -3.51%	12.97	-0.46	20.96m	12.99	12.60	13.10	16.93	10.27							
stocksmart	amat	%	$13.085	14.13		4,883,885	13.735	13.08										
stocktwits	amat	-3.59%	12.63		-0.47													
streetinsider-com	amat	3.51%	12.64	$12.97	-0.46	20,035,659	$12.99	$12.60	$13.10	$16.93	$10.27		10.62				$1.19	
thecramerreport	amat		13.10	13.12	0.00	9776125	13.27	13.06										
thestree	amat	-3.51%	$12.64	12.97	-0.46	20962662	12.99	12.6	13.1	-16.93	10.27	1.318250161e9		1.7269077109e10				
tickerspy	amat	-3.51%	$12.64	12.97	-0.46	20,970,232	12.99	12.60	13.10	16.93	10.27		11.0	17.2b	2.44%	$0.08		
tmx-quotemedia	amat	-3.51%	12.640	12.970	-0.460	20,970,732	12.990	12.600	13.100	16.930	10.270	1,318,250,161	11.00	16,662,682,035	2.443	0.080 usd	1.19	
updown	amat	-3.51%	$12.64	$12.97	-$0.46	20,952,733	$12.99	$12.60	$13.10	$16.93	$10.27	1318.25b	10.98	$17.26b			1.19	
wallstreetsurvivor	amat	-3.51%	12.64	12.97	-0.46	20,876,877	12.99	12.60		16.93	10.27		11.00	$17b	2.40%	0.26 -	0.70	
yahoo-finance	amat	3.51%	12.64	12.97	0.46	20,963,832	12.99	12.60	13.10	16.93	10.27		10.63	16.66b	2.50%	0.32	1.19	
ycharts-com	amat	-4.12%	12.56		-0.54					16.93	10.27		10.55	16.57b	2.50%		1.19	
zacks	amat	(-3.51%)	12.64		-0.46	vol.  20,960,018	12.99	12.60		16.93	10.27		10.31	17.27 b	2.44	0.32	1.27	
advfn	tal	-1.44	29.36	29.59	-0.43	653900	29.95	28.84										
barchart	tal	-1.44%	29.36	29.59	-0.43	653,900	29.95	28.84	29.79	37.88	20.22		10.99	$906.34 m	6.69%	$2.00	+2.73	
barrons	tal	1.44%	29.36	29.59	-0.43	651,365	29.95	28.84				30.72 million		$1.01 billion	6.81%	$0.5		
bloomberg	tal	-1.443%	29.360	29.590	-0.430	653,900	29.950	28.840		38.45	21.09	33.373mil	11.984	979.819mil	5.786	0.520 regular cash	2.100	
boston-com	tal	-1.443%	29.36 usd	29.59	-0.4300	653,900	29.95	28.84	29.79	38.45	21.09	33,372,575						
bostonmerchant	tal	-1.443%	29.36 usd	29.59	-0.4300	653,900	29.95	28.84	29.79	38.45	21.09	33,372,575						
business-insider	tal	-1.443%	29.36 usd	29.59	-0.4300	653,900	29.95	28.84	29.79	38.45	21.09	33,372,575						
chron	tal	-1.443%	29.36 usd	29.59	-0.4300	653,900	29.95	28.84	29.79	38.45	21.09	33,372,575						
cio-com	tal	-1.44%	29.36 usd	29.59	-0.4300	653,900	29.95	28.84	29.79	38.45	21.09	33,372,575	10.75	980m	6.6	2		
cnn-money	tal	-1.44%	29.36	29.68	-0.43	652,887	29.95	28.84	29.79				10.8	$979.8m	6.81%			
easystockalterts	tal	-1.45%	29.36	29.59	-0.43	653237	29.95	28.84	29.79	38.45	21.09		10.75				2.73	
eresearch-fidelity-com	tal	-1.44%	29.3600	29.5900	-0.4300	+6.39%	29.9500	28.8400	29.7900	38.4500	21.0900	33,373,000	5.36	$994.18m	$0.500000	06/23/11		
finance-abc7-com	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
finance-abc7chicago-com	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
financial-content	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
finapps-forbes-com	tal	-1.4%	$29.36	29.59	-0.43	653,237	29.95	28.84	29.79	38.45	21.09	33 mil	10.8	980 mil	6.8	2.00	2.73	
finviz	tal	-1.44%	29.36			652,687			29.79	-22.49%	45.21%	33.37m	10.75	979.74m		2.00	2.73	
fool	tal	-1.44%	$29.36	$29.59	-0.43	651,365	$29.95	$28.84	$29.79	$38.45	$21.09		11.00	$979.82m	0.30%	2.00		
foxbusiness	tal		$29.36		-0.43	654,341			$29.79									
google-finance	tal	(-1.44%)	29.36	29.59	-0.43	653,237.00	29.95	28.84		38.45	21.09	33.37m	10.74	979.82m	6.81	0.50	2.73	
howthemarketworks	tal	-1.443%	29.36	29.59	-0.43	651,365	29.95	28.84	29.79									
hpcwire	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
insidestocks	tal	-1.44%	29.36	29.59	-0.43	652300	29.95	28.84					price earnings ratio: 10.79					
investopedia	tal	-1.44 %	$29.36	29.59	-0.43				29.79									
investorguide	tal	-1.44%	29.36	29.59	-0.43		29.95	28.84		38.45	21.09		10.87	979.8m			2.74	
marketintellisearch	tal	-1.44 %	$29.36	$29.59	-0.43	665.40k	$29.95	$28.84	$29.79			33.37m	10.91	0.99b	6.71 %		2.73	
marketwatch	tal	-1.44%	$29.36	open: 29.59	-0.43	3,235	$29.95	$28.84	$29.79	$38.45	$21.09		10.77	$1.01b	6.81%	0.50	2.73	
minyanville	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
msn-money	tal	-1.44%	29.36	29.59	-0.43	653,137	29.95	28.84	29.79	38.45	21.09	33.37 mil	10.72	994.17 mil	6.71%	2.00	2.73	
optimum	tal	-1.44%	29.36 ( 4:15 pm edt)	29.59	-0.43	652,887	29.95	28.84	29.79	38.45	21.09	33.37m	10.8	979.8m	6.81	2.00	2.73	
paidcontent	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
pc-quote	tal	-1.44%	29.36	29.59	-0.43	653,900	29.95	28.84	29.79	38.45	21.09	33,986,809	10.91241	997,853,000		0.5		
personal-wealth-biz	tal	-1.44%	29.36	29.59	-0.43	654,341	29.95	28.84	29.79	38.45	21.09		10.87		5.71	1.70	2.74	
predictwallstreet	tal	-1.44%	29.36		-0.43	653,237												
raymond-james	tal	-1.44	29.36	29.59	-0.43	653,237	29.95	28.84	29.36	38.45	21.09		10.60				2.77	
renewable-energy-world	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
screamingmedia	tal																	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-1.44%	last trade: 29.36		change: -0.430								p/e ratio: 10.87					
smartmoney	tal	(-1.44%)	29.36	$29.59	-0.43	653,237	$29.95	$28.84	$29.79	$38.45	$21.09			994,200	6.71%	$0.50		
stocknod	tal	-1.443%	29.36 usd	29.59	-0.4300	653,237	29.95	28.84	29.79	38.45	21.09	33,372,575						
stockpickr	tal	-1.44%	$29.36 -0.43 | -1.44%	29.95	-0.43	652.69k	29.95	28.84	29.79	38.45	21.09							
stocksmart	tal	%	$32.39	31.16		32,966	33.65	32.38										
stocktwits	tal	-1.44%	29.36		-0.43													
streetinsider-com	tal	1.44%	29.36	$29.59	-0.43	653,237	$29.95	$28.84	$29.79	$38.45	$21.09		10.75				$2.73	
thecramerreport	tal		29.79	30.04	-0.11	722286	30.04	29.63										
thestree	tal	-1.44%	$29.36	29.95	-0.43	652687	29.95	28.84	29.79	-38.45	21.09	3.3372575e7		9.97839993e8				
tickerspy	tal	-1.44%	$29.36	29.59	-0.43	653,237	29.95	28.84	29.79	38.45	21.09		10.9	919.6m	6.71%	$0.50		
tmx-quotemedia	tal	-1.44%	29.360	29.590	-0.430	654,341	29.950	28.840	29.790	38.450	21.090	33,372,575	10.90	979,818,802	6.812	0.500 usd	2.73	
updown	tal	-1.44%	$29.36	$29.59	-$0.43	651,365	$29.95	$28.84	$29.79	$38.45	$21.09	33.37b	10.79	$998m			2.77	
wallstreetsurvivor	tal	-1.44%	29.36	29.59	-0.43	651,365	29.95	28.84		38.45	21.09		10.90	$994m	6.70%	1.30 -	1.88	
yahoo-finance	tal	1.44%	29.36	29.59	0.43	653,237	29.95	28.84	29.79	38.45	21.09		10.72	979.80m	6.70%	2.00	2.74	
ycharts-com	tal	-1.44%	29.36		-0.43					38.45	21.09		10.72	906.34m	6.80%		2.74	
zacks	tal	(-1.44%)	29.36		-0.43	vol.  653,237	29.95	28.84		38.45	21.09		10.95	994.18 m	6.71	2.00	2.72	
advfn	mhr	-5.39	7.02	7.35	-0.4	3332494	7.4	6.95										
barchart	mhr	-5.39%	7.02	7.35	-0.40	3,332,494	7.40	6.95	7.42	8.66	3.75		0.00	$536.68 m			-0.31	
barrons	mhr	5.39%	7.02	7.35	-0.40	3.332m	7.40	6.95				63.92 million		$945.98 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	-5.391%	7.020	7.350	-0.400	3,332,494	7.400	6.950		8.66	3.75	124.236mil		872.140mil			-0.490	
boston-com	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
bostonmerchant	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
business-insider	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
chron	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
cio-com	mhr	-5.39%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472		872m				
cnn-money	mhr	-5.39%	7.02	7.35	-0.40	3,332,051	7.40	6.95	7.42				nm	$872.1m				
easystockalterts	mhr	-5.44%	7.02	7.35	-0.40	3332494	7.40	6.95	7.42	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	-5.39%	7.0200	7.3500	-0.4000	+55.88%	7.4000	6.9500	7.4200	8.6600	3.7500	124,471,000	11.12	$923.57m				
finance-abc7-com	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
financial-content	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	-5.4%	$7.02	7.35	-0.40	3,332,494	7.40	6.95	7.42	8.66	3.75	124 mil		874 mil	0.0	0.00	-0.31	
finviz	mhr	-5.39%	7.02			3,332,494			7.42	-18.94%	87.20%	124.47m		923.57m			-0.44	
fool	mhr	-5.39%	$7.02	$7.35	-0.40	3,332,494	$7.40	$6.95	$7.42	$8.66	$3.75		0.00	$872.14m		2.56		
foxbusiness	mhr		$7.02		-0.40	3,339,863			$7.42									
google-finance	mhr	(-5.39%)	7.02	7.35	-0.40	3.33m	7.40	6.95		8.66	3.75	124.24m		872.14m			-0.44	
howthemarketworks	mhr	-5.391%	7.02	7.35	-0.4	3,332,494	7.4	6.95	7.42									
hpcwire	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
insidestocks	mhr	-5.39%	7.02	7.35	-0.40	3332494	7.40	6.95										
investopedia	mhr	-5.39 %	$7.02	7.35	-0.40				7.42									
investorguide	mhr																	
marketintellisearch	mhr	-5.39 %	$7.02	$7.35	-0.40	3406.30k	$7.40	$6.95	$7.42			124.47m	0.00	0.92b	0.0 %		-0.44	
marketwatch	mhr	-5.39%	$7.02	open: 7.35	-0.40	7,812	$7.40	$6.95	$7.42	$8.66	$3.75			$945.98m				
minyanville	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
msn-money	mhr	-5.39%	7.02	7.35	-0.40	3.33 mil	7.40	6.95	7.42	8.66	3.75	124.47 mil	-16.71	923.58 mil			-0.32	
nasdaq-com	mhr	5.39%	$ 7.02		0.40	3,332,494	$ 7.40	$ 6.95	$ 7.42	$ 8.66	$ 3.75	124,236,000		$ 872,136,720			$ -0.31	
optimum	mhr	-5.39%	7.02 ( 4:15 pm edt)	7.35	-0.40	3,332,494	7.40	6.95	7.42	8.66	3.75	124.24m		872.1m			-0.43	
paidcontent	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
pc-quote	mhr	-5.39%	7.02	7.35	-0.40	3,339,863	7.4	6.95	7.42	8.66	3.75	133,513,761	-17.92857	937,267,000		0.2135		
personal-wealth-biz	mhr	-5.39%	7.02	7.35	-0.40	3,339,863	7.40	6.95	7.42	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	-5.39%	7.02		-0.40	3,332,494												
raymond-james	mhr	-5.39	7.02	7.35	-0.40	3,332,494	7.40	6.95	7.02	8.66	3.75						-0.43	
renewable-energy-world	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
screamingmedia	mhr																	
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	-5.39%	last trade: 7.02		change: -0.400													
smartmoney	mhr	(-5.39%)	7.02	$7.35	-0.40	3,332,494	$7.40	$6.95	$7.42	$8.66	$3.75			921,800	0.00%	$0.00		
stocknod	mhr	-5.391%	7.020 usd	7.350	-0.4000	3,332,494	7.400	6.950	7.420	8.660	3.750	124,236,472						
stockpickr	mhr	-5.39%	$7.02 -0.40 | -5.39%	7.35	-0.40	3.33m	7.40	6.95	7.42	8.66	3.75							
stocksmart	mhr	%	$6.855	7.58		219,345	7.34	6.855										
stocktwits	mhr	-5.26%	7.03		-0.39													
streetinsider-com	mhr	5.39%	7.02	$7.35	-0.4	3,332,494	$7.40	$6.95	$7.42	$8.66	$3.75						$-0.43	
thecramerreport	mhr		7.42	7.56	-0.11	1642570	7.59	7.36										
thestree	mhr	-5.39%	$7.02	7.35	-0.4	3332494	7.4	6.95	7.42	-8.66	3.75	1.24236472e8		9.35500634e8				
tickerspy	mhr	-5.39%	$7.02	7.35	-0.40	3,332,494	7.40	6.95	7.42	8.66	3.75		-17.7	576.0m	10.25%	$0.21		
tmx-quotemedia	mhr	-5.39%	7.020	7.350	-0.400	3,339,863	7.400	6.950	7.420	8.660	3.750	124,236,472		872,140,033			-0.30	
updown	mhr	-5.39%	$7.02	$7.35	-$0.40	3,331,951	$7.40	$6.95	$7.42	$8.66	$3.75	124.23b		$936m			-0.31	
wallstreetsurvivor	mhr	-5.39%	7.02	7.35	-0.40	3,332,494	7.40	6.95		8.66	3.75			$922m			-0.25	
yahoo-finance	mhr	5.39%	7.02	7.35	0.40	3,332,494	7.40	6.95	7.42	8.66	3.75			872.14m			-0.31	
ycharts-com	mhr	-5.26%	7.03		-0.39					8.66	0.00			537.44m	0.00%		-0.31	
zacks	mhr	(-5.39%)	7.02		-0.40	vol.  3,332,494	7.40	6.95		8.66	3.75			923.58 m	0.00	0.00	-.34	
advfn	tif	-3.08	79.05	81.27	-2.51	1589681	81.4	78.95										
barchart	tif	-3.08%	79.05	81.27	-2.51	1,589,681	81.40	78.95	81.56	84.49	38.73		26.19	$10.08 b	1.42%	$1.16	+3.00	
barrons	tif	3.08%	79.05	81.27	-2.51	1.587m	81.40	78.95				128.41 million		$10.59 billion	1.47%	$0.29		
bloomberg	tif	-3.077%	79.050	81.270	-2.510	1,589,681	81.400	78.950		84.49	39.43	127.713mil	25.336	10,095.720mil	1.315	0.290 regular cash	3.120	
boston-com	tif	-3.077%	79.05 usd	81.27	-2.510	1,589,681	81.40	78.95	81.56	84.49	39.43	127,713,000						
bostonmerchant	tif	-3.077%	79.05 usd	81.27	-2.510	1,589,681	81.40	78.95	81.56	84.49	39.43	127,713,000						
business-insider	tif	-3.077%	79.05 usd	81.27	-2.510	1,589,681	81.40	78.95	81.56	84.49	39.43	127,713,000						
chron	tif	-3.077%	79.05 usd	81.27	-2.510	1,589,681	81.40	78.95	81.56	84.49	39.43	127,713,000						
cio-com	tif	-3.08%	79.05 usd	81.27	-2.510	1,589,681	81.40	78.95	81.56	84.49	39.43	127,713,000	26.35	10b	1.4	1.16		
cnn-money	tif	-3.08%	79.05	81.27	-2.51	1,586,592	81.40	78.95	81.56				26.4	$10.1b	1.47%			
easystockalterts	tif	-3.09%	79.05	81.27	-2.51	1589681	81.40	78.95	81.56	84.49	39.43		26.35				3.00	
eresearch-fidelity-com	tif	-3.08%	79.0500	81.2700	-2.5100	+93.78%	81.4000	78.9500	81.5600	84.4900	39.4300	127,713,000	3.74	$10.42b	$0.290000	07/11/11		
finance-abc7-com	tif	-3.077%	79.05 usd	81.27	-2.510	1,588,881	81.40	78.95	81.56	84.49	39.43	127,713,000						
finance-abc7chicago-com	tif	-3.077%	79.05 usd	81.27	-2.510	1,588,881	81.40	78.95	81.56	84.49	39.43	127,713,000						
financial-content	tif	-3.077%	79.05 usd	81.27	-2.510	1,588,881	81.40	78.95	81.56	84.49	39.43	127,713,000						
finapps-forbes-com	tif	-3.1%	$79.05	81.27	-2.51	1,588,881	81.40	78.95	81.56	84.49	39.43	128 mil	26.4	10 bil	1.5	1.16	3.00	
finviz	tif	-3.08%	79.05			1,588,881			81.56	-6.44%	104.14%	127.71m	27.28	10.42b		1.16	2.99	
fool	tif	-3.08%	$79.05	$81.27	-2.51	1,586,592	$81.40	$78.95	$81.56	$84.49	$39.43		27.20	$10.10b	1.60%	1.16		
foxbusiness	tif		$79.05		-2.51	1,590,381			$81.56									
google-finance	tif	(-3.08%)	79.05	81.27	-2.51	1.59m	81.40	78.95		84.49	39.43	127.71m	26.43	10.10b	1.47	0.29	2.99	
howthemarketworks	tif	-3.077%	79.05	81.27	-2.51	1,586,592	81.4	78.95	81.56									
hpcwire	tif	-3.077%	79.05 usd	81.27	-2.510	1,589,681	81.40	78.95	81.56	84.49	39.43	127,713,000						
insidestocks	tif	-3.08%	79.05	81.27	-2.51	1586592	81.40	78.95					price earnings ratio: 25.34					
investopedia	tif	-3.08 %	$79.05	81.27	-2.51				81.56									
investorguide	tif	-3.08%	79.05	81.27	-2.51		81.40	78.95		84.49	39.43		27.20	10.096b			2.999	
marketintellisearch	tif	-3.08 %	$79.05	$81.27	-2.51	1517.20k	$81.40	$78.95	$81.56			127.71m	27.28	10.42b	1.42 %		2.99	
marketwatch	tif	-3.08%	$79.28	open: 81.27	-2.51	4,848	$81.40	$78.95	$81.56	$84.49	$39.43		26.56	$10.59b	1.47%	0.29	2.98	
minyanville	tif	-3.077%	79.05 usd	81.27	-2.510	1,588,881	81.40	78.95	81.56	84.49	39.43	127,713,000						
msn-money	tif	-3.08%	79.05	81.27	-2.51	1.59 mil	81.40	78.95	81.56	84.49	39.43	127.71 mil	26.00	10.42 bil	1.42%	1.16	2.99	
nasdaq-com	tif	3.08%	$ 79.05		2.51	1,588,881	$ 81.40	$ 78.95	$ 81.56	$ 84.49	$ 39.43	127,713,000	26.35	$ 10,095,712,650	1.42 %	$1.160000	$ 3	
optimum	tif	-3.08%	79.05 ( 4:15 pm edt)	81.27	-2.51	1,588,881	81.40	78.95	81.56	84.49	39.43	127.71m	26.4	10.1b	1.47	1.16	3.00	
paidcontent	tif	-3.077%	79.05 usd	81.27	-2.510	1,588,881	81.40	78.95	81.56	84.49	39.43	127,713,000						
pc-quote	tif	-3.08%	79.05	81.27	-2.51	1,589,681	81.4	78.95	81.56	84.49	39.43	132,026,641	26.88158	10,436,706,000		0.29		
personal-wealth-biz	tif	-3.08%	79.05	81.27	-2.51	1,590,381	81.40	78.95	81.56	84.49	39.43		27.20		1.28	1.04	2.999	
predictwallstreet	tif	-3.08%	79.05		-2.51	1,588,881												
raymond-james	tif	-3.08	79.05	81.27	-2.51	1,588,881	81.40	78.95	79.05	84.49	39.43		26.00				3.04	
renewable-energy-world	tif	-3.077%	79.05 usd	81.27	-2.510	1,588,881	81.40	78.95	81.56	84.49	39.43	127,713,000						
screamingmedia	tif																	
scroli	tif	-3.08%	tif 79.05	81.27	-2.51	1,308,732	81.40	78.96	81.56	84.49	39.43		26.43				2.99	
simple-stock-quotes	tif	-3.08%	last trade: 79.05		change: -2.510								p/e ratio: 27.2					
smartmoney	tif	(-3.08%)	79.05	$81.27	-2.51	1,588,881	$81.40	$78.95	$81.56	$84.49	$39.43			10,416,300	1.42%	$0.29		
stocknod	tif	-3.077%	79.05 usd	81.27	-2.510	1,588,881	81.40	78.95	81.56	84.49	39.43	127,713,000						
stockpickr	tif	-3.08%	$79.05 -2.51 | -3.08%	81.40	-2.51	1.59m	81.40	78.95	81.56	84.49	39.43							
stocksmart	tif	%	$73.31	63.08		164,840	74.7799	73.25										
stocktwits	tif	-3.08%	79.05		-2.51													
streetinsider-com	tif	3.08%	79.05	$81.27	-2.51	1,588,881	$81.40	$78.95	$81.56	$84.49	$39.43		26.35				$3.00	
thecramerreport	tif		81.56	81.83	-0.16	1055630	82.39	81.27										
thestree	tif	-3.08%	$79.05	81.4	-2.51	1588881	81.4	78.95	81.56	-84.49	39.43	1.27713e8		1.043670636e10				
tickerspy	tif	-3.08%	$79.05	81.27	-2.51	1,588,881	81.40	78.95	81.56	84.49	39.43		26.8	10.4b	1.42%	$0.29		
tmx-quotemedia	tif	-3.08%	79.050	81.270	-2.510	1,590,381	81.400	78.950	81.560	84.490	39.430	127,713,000	27.20	10,095,712,650	1.422	0.290 usd	3.00	
updown	tif	-3.08%	$79.05	$81.27	-$2.51	1,585,333	$81.40	$78.95	$81.56	$84.49	$39.43	127.71b	26.92	$10.43b			3.04	
wallstreetsurvivor	tif	-3.08%	79.05	81.27	-2.51	1,586,592	81.40	78.95		84.49	39.43		27.20	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	3.08%	79.05	81.27	2.51	1,589,681	81.40	78.95	81.56	84.49	39.43		26.36	10.10b	1.40%	1.16	3.00	
ycharts-com	tif	-3.08%	79.05		-2.51					84.45	39.43		26.35	10.08b	1.44%		3.00	
zacks	tif	(-3.08%)	79.05		-2.51	vol.  1,589,681	81.40	78.95		84.49	39.43		26.14	10.42 b	1.42	1.16	3.12	
advfn	tie	-2.53	18.14	18.51	-0.47	2213936	18.55	18.12										
barchart	tie	-2.53%	18.14	18.51	-0.47	2,213,936	18.55	18.12	18.61	22.83	16.03		39.15	$3.27 b	1.6%	$0.30	+0.52	
barrons	tie	2.53%	18.14	18.51	-0.47	2.172m	18.55	18.12										
bloomberg	tie	-2.526%	18.140	18.510	-0.470	2,213,936	18.550	18.120		22.93	16.03	180.174mil	34.885	3,268.361mil	0.413	0.075 regular cash	0.520	
boston-com	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,936	18.55	18.12	18.61	22.93	16.03	180,174,253						
bostonmerchant	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,936	18.55	18.12	18.61	22.93	16.03	180,174,253						
business-insider	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,936	18.55	18.12	18.61	22.93	16.03	180,174,253						
chron	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,936	18.55	18.12	18.61	22.93	16.03	180,174,253						
cio-com	tie	-2.53%	18.14 usd	18.51	-0.4700	2,213,936	18.55	18.12	18.61	22.93	16.03	180,174,253	34.88	3b	1.6	0.3		
cnn-money	tie	-2.53%	18.14	18.51	-0.47	2,213,936	18.55	18.12	18.61				34.9	$3.3b	1.65%			
easystockalterts	tie	-2.54%	18.14	18.51	-0.47	2213936	18.55	18.12	18.61	22.93	16.03		34.88				0.52	
eresearch-fidelity-com	tie	-2.53%	18.1400	18.5100	-0.4700	-17.29%	18.5500	18.1200	18.6100	22.9300	16.0300	180,174,000	3.97	$3.35b	$0.075000	06/21/11		
finance-abc7-com	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,336	18.55	18.12	18.61	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,336	18.55	18.12	18.61	22.93	16.03	180,174,253						
financial-content	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,336	18.55	18.12	18.61	22.93	16.03	180,174,253						
finapps-forbes-com	tie	-2.5%	$18.14	18.51	-0.47	2,213,336	18.55	18.12	18.61	22.93	16.03	180 mil	34.9	3 bil	1.7	0.30	0.52	
finviz	tie	-2.53%	18.14			2,200,636			18.61	-20.54%	13.16%	180.17m	35.57	3.27b		0.30	0.51	
fool	tie	-2.53%	$18.14	$18.51	-0.47	2,179,697	$18.55	$18.12	$18.61	$22.93	$16.03		36.10	$3.27b	4.20%	0.30		
foxbusiness	tie		$18.14		-0.47	2,214,436			$18.61									
google-finance	tie	(-2.53%)	18.14	18.51	-0.47	2.21m	18.55	18.12		22.93	16.03	180.17m	35.23	3.27b	1.65	0.08	0.51	
howthemarketworks	tie	-2.526%	18.14	18.51	-0.47	2,172,071	18.55	18.12	18.61									
hpcwire	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,936	18.55	18.12	18.61	22.93	16.03	180,174,253						
insidestocks	tie	-2.53%	18.14	18.51	-0.47	2214400	18.55	18.12					price earnings ratio: 34.88					
investopedia	tie	-2.53 %	$18.14	18.51	-0.47				18.61									
investorguide	tie	-2.53%	18.14	18.51	-0.47		18.55	18.12		22.93	16.03		36.21	3.268b			0.514	
marketintellisearch	tie	-2.53 %	$18.14	$18.51	-0.47	2125.70k	$18.55	$18.12	$18.61			180.17m	36.49	3.35b	1.61 %		0.51	
marketwatch	tie	-2.53%	$18.13	open: 18.51	-0.47	43,064	$18.55	$18.12	$18.61	$22.93	$16.03		35.30	$3.43b	1.65%	0.08	0.51	
minyanville	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,336	18.55	18.12	18.61	22.93	16.03	180,174,253						
msn-money	tie	-2.53%	18.14	18.51	-0.47	2.21 mil	18.55	18.12	18.61	22.93	16.03	180.17 mil	34.88	3.35 bil	1.61%	0.30	0.52	
nasdaq-com	tie	2.53%	$ 18.14		0.47	2,213,336	$ 18.55	$ 18.12	$ 18.61	$ 22.93	$ 16.03	180,174,000	34.88	$ 3,268,356,360	1.61 %	$0.300000	$ 0.52	
optimum	tie	-2.53%	18.14 ( 4:15 pm edt)	18.51	-0.47	2,213,336	18.55	18.12	18.61	22.93	16.03	180.17m	34.9	3.3b	1.65	0.30	0.52	
paidcontent	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,336	18.55	18.12	18.61	22.93	16.03	180,174,253						
pc-quote	tie	-2.53%	18.14	18.51	-0.47	2,213,936	18.55	18.12	18.61	22.93	16.03	186,630,072	36.13462	3,385,470,000		0.075		
personal-wealth-biz	tie	-2.53%	18.14	18.51	-0.47	2,214,436	18.55	18.12	18.61	22.93	16.03		36.21		0.40	0.075	0.514	
predictwallstreet	tie	-2.53%	18.14		-0.47	2,213,336												
raymond-james	tie	-2.53	18.14	18.51	-0.47	2,213,336	18.55	18.12	18.14	22.93	16.03		34.89				0.52	
renewable-energy-world	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,336	18.55	18.12	18.61	22.93	16.03	180,174,253						
screamingmedia	tie																	
scroli	tie	-2.53%	tie 18.14	18.51	-0.47	1,923,601	18.55	18.12	18.61	22.93	16.03		35.23				0.51	
simple-stock-quotes	tie	-2.53%	last trade: 18.14		change: -0.470								p/e ratio: 36.21					
smartmoney	tie	(-2.53%)	18.14	$18.51	-0.47	2,213,336	$18.55	$18.12	$18.61	$22.93	$16.03			3,353,000	1.61%	$0.08		
stocknod	tie	-2.526%	18.14 usd	18.51	-0.4700	2,213,336	18.55	18.12	18.61	22.93	16.03	180,174,253						
stockpickr	tie	-2.53%	$18.14 -0.47 | -2.53%	18.50	-0.47	2.20m	18.55	18.12	18.61	22.93	16.03							
stocksmart	tie	%	$17.98	17.17		115,775	18.65	17.92										
stocktwits	tie	-2.53%	18.14		-0.47													
streetinsider-com	tie	2.53%	18.14	$18.51	-0.47	2,213,336	$18.55	$18.12	$18.61	$22.93	$16.03		34.88				$0.52	
thecramerreport	tie		18.61	18.75	-0.18	1120632	18.78	18.51										
thestree	tie	-2.53%	$18.14	18.5	-0.47	2200636	18.55	18.12	18.61	-22.93	16.03	1.80174253e8		3.385474214e9				
tickerspy	tie	-2.53%	$18.14	18.51	-0.47	2,213,336	18.55	18.12	18.61	22.93	16.03		35.8	3.3b	0.00%	$0.07		
tmx-quotemedia	tie	-2.53%	18.140	18.510	-0.470	2,214,436	18.550	18.120	18.610	22.930	16.030	180,174,253	35.80	3,268,360,949	1.654	0.075 usd	0.52	
updown	tie	-2.53%	$18.14	$18.51	-$0.47	2,170,372	$18.55	$18.12	$18.61	$22.93	$16.03	180.17b	36.46	$3.38b			0.52	
wallstreetsurvivor	tie	-2.53%	18.14	18.51	-0.47	2,172,071	18.55	18.12		22.93	16.03		35.80	$3b	1.60%		0.45	
yahoo-finance	tie	2.53%	18.14	18.51	0.47	2,213,336	18.55	18.12	18.61	22.93	16.03		35.29	3.27b	1.60%	0.30	0.51	
ycharts-com	tie	-2.90%	18.07		-0.54					22.93	16.03		34.75	3.26b	1.65%		0.52	
zacks	tie	(-2.53%)	18.14		-0.47	vol.  2,213,336	18.55	18.12		22.93	16.03		38.77	3.35 b	1.61	0.30	.48	
advfn	nvax	-7.00	1.86	2.0	-0.14	969241	2.03	1.86										
barchart	nvax	-7.00%	1.86	2.00	-0.14	1,022,639	2.03	1.86	2.00	3.50	1.84		0.00	$207.52 m			-0.32	
barrons	nvax	7.00%	1.86	2.00	-0.14	969,241	2.03	1.86				104.77 million		$238.77 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	-7.000%	1.860	2.000	-0.140	969,241	2.030	1.860		3.50	1.84	112.100mil		208.506mil			-0.320	
boston-com	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
bostonmerchant	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
business-insider	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
chron	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
cio-com	nvax	-7.00%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284		209m				
cnn-money	nvax	-7.00%	1.86	2.00	-0.14	864,826	2.03	1.86	2.00				nm	$208.5m				
easystockalterts	nvax	-7.00%	1.86	2.00	-0.14	969241	2.03	1.86	2.00	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	-7.00%	1.8600	2.0000	-0.1400	-10.71%	2.0300	1.8600	2.0000	3.5000	1.8400	112,100,000	10.36	$224.20m				
finance-abc7-com	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
financial-content	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	-7.0%	$1.86	2.00	-0.14	969,241	2.03	1.86	2.00	3.50	1.84	112 mil		209 mil	0.0	0.00	-0.32	
finviz	nvax	-7.00%	1.86			969,241			2.00	-46.86%	1.09%	112.10m		224.20m			-0.32	
fool	nvax	-7.00%	$1.86	$2.00	-0.14	969,241	$2.03	$1.86	$2.00	$3.50	$1.84		0.00	$208.51m				
foxbusiness	nvax		$1.86		-0.14	978,128			$2.00									
google-finance	nvax	(-7.00%)	1.86	2.00	-0.14	969,241.00	2.03	1.86		3.50	1.84	112.10m		208.51m			-0.32	
howthemarketworks	nvax	-7%	1.86	2	-0.14	953,462	2.03	1.86	2									
hpcwire	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
insidestocks	nvax	-7.00%	1.86	2.00	-0.14	969241	2.03	1.86										
investopedia	nvax	-7.00 %	$1.86	2.00	-0.14				2.00									
investorguide	nvax	-7.00%	1.86	2.01	-0.14		2.03	1.86		3.50	1.84			207.5m			-0.305	
marketintellisearch	nvax	-7.0 %	$1.86	$2.01	-0.14	1006.90k	$2.03	$1.87	$2.00			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	-7.00%	$1.86	open: 2.00	-0.14	30,602	$2.03	$1.86	$2.00	$3.50	$1.84			$238.77m				
minyanville	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
msn-money	nvax	-7.00%	1.86	2.00	-0.14	969,241	2.03	1.86	2.00	3.50	1.84	112.10 mil	-6.00	224.2 mil			-0.32	
nasdaq-com	nvax	7%	$ 1.86	$ 2	0.14	969,241	$ 2.03	$ 1.86	$ 2	$ 3.50	$ 1.84	112,100,000		$ 208,506,000			$ -0.32	
optimum	nvax	-7.00%	1.86 ( 4:30 pm edt)	2.00	-0.14	969,241	2.03	1.86	2.00	3.50	1.84	112.10m		208.5m			-0.30	
paidcontent	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
pc-quote	nvax	-7.00%	1.86	2.0	-0.14	969,241	2.03	1.86	2.0	3.50	1.84	121,140,323	-6.48387	225,321,000				
personal-wealth-biz	nvax	-7.00%	1.86	2.01	-0.14	978,128	2.03	1.86	2.00	3.50	1.84					0.00	-0.305	
predictwallstreet	nvax	-7.00%	1.86		-0.14	969,241												
raymond-james	nvax	-7.00	1.86	2.00	-0.14	969,241	2.03	1.86	1.86	3.50	1.84						-0.32	
renewable-energy-world	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
screamingmedia	nvax																	
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	-7.00%	last trade: 1.86		change: -0.140													
smartmoney	nvax	(-7.00%)	1.86	$2.00	-0.14	969,241	$2.03	$1.86	$2.00	$3.50	$1.84			224,200	0.00%	$0.00		
stocknod	nvax	-7.000%	1.860 usd	2.000	-0.1400	969,241	2.030	1.860	2.000	3.500	1.840	112,100,284						
stockpickr	nvax	-7.00%	$1.86 -0.14 | -7.00%	2.00	-0.14	969.24k	2.03	1.86	2.00	3.50	1.84							
stocksmart	nvax	%	$2.34	2.53		301,549	2.4	2.32										
stocktwits	nvax	-6.50%	1.87		-0.13													
streetinsider-com	nvax	7%	1.86	$2.00	-0.14	969,241	$2.03	$1.86	$2.00	$3.50	$1.84						$-0.30	
thecramerreport	nvax		2.00	2.03	-0.01	267076	2.07	2.00										
thestree	nvax	-7.0%	$1.86	2.0	-0.14	969241	2.03	1.86	2.0	-3.5	1.84	1.12100284e8		2.25321571e8				
tickerspy	nvax	-7.00%	$1.86	2.00	-0.14	938,639	2.03	1.86	2.00	3.50	1.84		-6.5	223.1m	0.00%	$0.00		
tmx-quotemedia	nvax	-7.00%	1.860	2.000	-0.140	978,128	2.030	1.860	2.000	3.500	1.840	112,100,284		208,506,528			-0.30	
updown	nvax	-7.00%	$1.86	$2.00	-$0.14	938,639	$2.03	$1.86	$2.00	$3.50	$1.84	112.10b		$225m			-0.31	
wallstreetsurvivor	nvax	-7.00%	1.86	2.00	-0.14	953,462	2.03	1.86		3.50	1.84			$224m			-0.34	
yahoo-finance	nvax	7.00%	1.86	2.01	0.14	969,241	2.03	1.86	2.00	3.50	1.84			207.51m			-0.31	
ycharts-com	nvax	-6.50%	1.87		-0.13					3.50	1.84			208.64m	0.00%		-0.31	
zacks	nvax	(-7.00%)	1.86		-0.14	vol.  969,241	2.03	1.86		3.50	1.84			224.20 m	0.00	0.00	-.32	
advfn	kbr	-4.34	36.37	37.64	-1.65	1477559	37.795	36.16										
barchart	kbr	-4.34%	36.37	37.64	-1.65	1,477,559	37.80	36.16	38.02	39.34	21.08		15.63	$5.50 b	0.52%	$0.20	+2.48	
barrons	kbr	4.34%	36.37	37.64	-1.65	1.473m	37.795	36.16				157.00 million		$5.93 billion	0.55%	$0.05		
bloomberg	kbr	-4.340%	36.370	37.640	-1.650	1,477,559	37.795	36.160		39.34	21.22	150.789mil	14.725	5,484.204mil	0.550	0.050 regular cash	2.490	
boston-com	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
bostonmerchant	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
business-insider	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
chron	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
cio-com	kbr	-4.34%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430	14.67	6b	0.5	0.2		
cnn-money	kbr	-4.34%	36.37	37.73	-1.65	1,476,859	37.80	36.16	38.02				14.7	$5.5b	0.55%			
easystockalterts	kbr	-4.38%	36.37	37.64	-1.65	1477559	37.80	36.16	38.02	39.34	21.22		14.67				2.48	
eresearch-fidelity-com	kbr	-4.34%	36.3700	37.6400	-1.6500	+63.74%	37.7950	36.1600	38.0200	39.3400	21.2200	151,552,000	1.98	$5.76b	$0.050000	10/17/11		
finance-abc7-com	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
finance-abc7chicago-com	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
financial-content	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
finapps-forbes-com	kbr	-4.3%	$36.37	37.64	-1.65	1,477,559	37.79	36.16	38.02	39.34	21.22	152 mil	14.7	6 bil	0.6	0.20	2.48	
finviz	kbr	-4.34%	36.37			1,476,859			38.02	-7.55%	72.55%	151.55m	14.67	5.51b		0.20	2.48	
fool	kbr	-4.34%	$36.37	$37.64	-1.65	1,476,359	$37.79	$36.16	$38.02	$39.34	$21.22		15.60	$5.51b	1.10%	0.20		
foxbusiness	kbr		$36.37		-1.65	1,477,559			$38.02									
google-finance	kbr	(-4.34%)	36.37	37.64	-1.65	1.48m	37.79	36.16		39.34	21.22	151.55m	14.64	5.51b	0.55	0.05	2.48	
howthemarketworks	kbr	-4.34%	36.37	37.64	-1.65	1,473,203	37.795	36.16	38.02									
hpcwire	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
insidestocks	kbr	-4.34%	36.37	37.64	-1.65	1477500	37.80	36.16					price earnings ratio: 14.67					
investopedia	kbr	-4.34 %	$36.37	37.64	-1.65				38.02									
investorguide	kbr	-4.34%	36.37	37.64	-1.65		37.795	36.16		39.34	21.22		15.36	5.512b			2.476	
marketintellisearch	kbr	-4.34 %	$36.37	$37.64	-1.65	1522.60k	$37.80	$36.16	$38.02			151.55m	15.33	5.76b	0.53 %		2.48	
marketwatch	kbr	-4.34%	$38.59	open: 37.64	-1.65	20,147	$37.80	$36.16	$38.02	$39.34	$21.22		14.32	$5.93b	0.55%	0.05	2.54	
minyanville	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
msn-money	kbr	-4.34%	36.37	37.64	-1.65	1.48 mil	37.80	36.16	38.02	39.34	21.22	151.55 mil	14.72	5.76 bil	0.53%	0.20	2.48	
nasdaq-com	kbr	4.34%	$ 36.37		1.65	1,477,559	$ 37.795	$ 36.16	$ 38.02	$ 39.34	$ 21.22	151,552,000	14.67	$ 5,511,946,240	0.53 %	$0.200000	$ 2.48	
optimum	kbr	-4.34%	36.37 ( 4:15 pm edt)	37.64	-1.65	1,477,559	37.80	36.16	38.02	39.34	21.22	151.55m	14.7	5.5b	0.55	0.20	2.48	
paidcontent	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
pc-quote	kbr	-4.34%	36.37	37.64	-1.65	1,477,559	37.795	36.16	38.02	39.34	21.22	161,552,681	15.69636	5,875,671,000		0.05		
personal-wealth-biz	kbr	-4.34%	36.37	37.64	-1.65	1,477,559	37.795	36.16	38.02	39.34	21.22		15.36		0.53	0.20	2.476	
predictwallstreet	kbr	-4.34%	36.37		-1.65	1,477,559												
raymond-james	kbr	-4.34	36.37	37.64	-1.65	1,477,559	37.80	36.16	36.37	39.34	21.22		14.61				2.49	
renewable-energy-world	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
screamingmedia	kbr																	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	-4.34%	last trade: 36.37		change: -1.650								p/e ratio: 15.36					
smartmoney	kbr	(-4.34%)	36.37	$37.64	-1.65	1,477,559	$37.80	$36.16	$38.02	$39.34	$21.22			5,762,000	0.53%	$0.05		
stocknod	kbr	-4.340%	36.37 usd	37.64	-1.650	1,477,559	37.80	36.16	38.02	39.34	21.22	151,552,430						
stockpickr	kbr	-4.34%	$36.37 -1.65 | -4.34%	37.64	-1.65	1.48m	37.80	36.16	38.02	39.34	21.22							
stocksmart	kbr	%	$36.54	30.49		70,471	37.53	36.43										
stocktwits	kbr	-4.31%	36.38		-1.64													
streetinsider-com	kbr	4.34%	36.37	$37.64	-1.65	1,477,559	$37.80	$36.16	$38.02	$39.34	$21.22		14.67				$2.48	
thecramerreport	kbr		38.02	38.68	-0.75	839906	38.75	37.96										
thestree	kbr	-4.34%	$36.37	37.64	-1.65	1476859	37.8	36.16	38.02	-39.34	21.22	1.5155243e8		5.875687711e9				
tickerspy	kbr	-4.34%	$36.37	37.64	-1.65	1,477,559	37.80	36.16	38.02	39.34	21.22		15.4	5.7b	0.53%	$0.05		
tmx-quotemedia	kbr	-4.34%	36.370	37.640	-1.650	1,477,559	37.795	36.160	38.020	39.340	21.220	151,552,430	15.30	5,511,961,879	0.550	0.050 usd	2.48	
updown	kbr	-4.34%	$36.37	$37.64	-$1.65	1,456,622	$37.80	$36.16	$38.02	$39.34	$21.22	151.55b	15.44	$5.87b			2.51	
wallstreetsurvivor	kbr	-4.34%	36.37	37.64	-1.65	1,473,203	37.80	36.16		39.34	22.15		15.30	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	4.34%	36.37	37.64	1.65	1,477,559	37.79	36.16	38.02	39.34	21.22		14.69	5.51b	0.50%	0.20	2.48	
ycharts-com	kbr	-4.31%	36.38		-1.64					39.34	21.22		14.73	5.50b	0.52%		2.47	
zacks	kbr	(-4.34%)	36.37		-1.65	vol.  1,477,559	37.80	36.16		39.34	21.22		15.33	5.76 b	0.53	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	-18.42%	0.0310	0.0371	-0.0070	326,216	0.0380	0.0310	0.0380	2.1900	0.0220		0.0000	$1.18 m			-1.1600	
barrons	xprt			0.0371		316,216	0.038	0.031				25.58 million		$3.45 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	-18.421%	0.031	0.037	-0.007	316,216	0.038	0.031		2.19	0.02	92.231mil		2.859mil			-0.520	
boston-com	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
business-insider	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
chron	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
cio-com	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	-18.42%today&rsquo;s change	0.031data as of 3:46pm et	0.04	-0.007	316,216	0.04	0.03	0.04				nm	$1.2m				
easystockalterts	xprt	0.00%	0.09	0.04	+0.00	316216	0.09	0.09	0.09	2.19	0.02						-1.14	
eresearch-fidelity-com	xprt	-18.42%	0.0310	0.0371	-0.0070	-98.21%	0.0380	0.0310	0.0380	2.1900	0.0220	92,231,000	0.65	$3.50m				
finance-abc7-com	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
financial-content	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.04			0			0.04	-98.17%	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	(-18.42%)	0.0310	0.04	-0.0070	316,216.00	0.04	0.03		2.19	0.02	38.23m		1.19m			-1.17	
howthemarketworks	xprt	-18.421%	0.031	0.0371	-0.007	316,216	0.038	0.031	0.038									
hpcwire	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
insidestocks	xprt	-18.42%	0.0310	0.0371	-0.0070	316216	0.0380	0.0310										
investopedia	xprt	-22.50 %	$0.03	0.04	-0.01				0.04									
investorguide	xprt		0.00															
marketintellisearch	xprt	-0.56 %	$67.96	$67.77	-0.38	1314.70k	$68.87	$67.76	$68.34			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	-18.42%	$0.03	open: 0.04	-0.0070	316,216	$0.04	$0.03	$0.04	$0.09	$0.02			$3.45m				
minyanville	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	18.42%	$ 0.031		0.007	316,216	$ 0.038	$ 0.031	$ 0.038								$ -1.16	
optimum	xprt	-18.42%	0.03 ( 3:46 pm edt)	0.04	-0.01	316,216	0.04	0.03	0.04	2.19	0.02	38.23m	-0.0	1.2m			-1.14	
paidcontent	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
pc-quote	xprt	-26.32%	0.031	0.0371	-0.01	316,216	0.038	0.031	0.038	2.19	0.02	89,254,839	-0.02655	2,767,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	-18.42%	0.03		-0.01	316,216												
raymond-james	xprt	-18.42	0.03	0.04	-0.01	316,216	0.04	0.03	0.03	2.19	0.02						-1.14	
renewable-energy-world	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
screamingmedia	xprt																	
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(-18.42%)	0.03	$0.04	-0.01	316,216	$0.04	$0.03	$0.04	$2.19	$0.02				0.00%	$0.00		
stocknod	xprt	-18.42%	0.0310 usd	0.0371	-0.0070	316,216	0.0380	0.0310	0.0380	0.0925	0.0220	38,227,343						
stockpickr	xprt	-18.42%	$0.03 -0.01 | -18.42%	0.04	-0.01	316.22k	0.04	0.03	0.04	2.19	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		316,216	$0.09	$0.09	$0.09	$2.19	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	-18.42%	$0.03	0.04	-0.01	316216	0.04	0.03	0.04	-2.19	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	-18.42%	$0.03	0.04	-0.01	316,216	0.04	0.03	0.04	2.19	0.02		-0.0	1.4m	0.00%	$0.00		
tmx-quotemedia	xprt	-18.42%	0.031	0.037	-0.007	316,216	0.038	0.031	0.038	2.190	0.022	38,227,343		1,185,048			-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	(-25.00%)	0.03		-0.01	vol.  316,216	0.04	0.03		2.19	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	13.58	+0.00	9684	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	-2.88 %	$9.44	$9.67	-0.28	15.90k	$9.78	$9.28	$9.72						%			
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	$13.58		9,684	$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	-2.26	63.12	64.12	-1.46	5886239	64.64	63.12										
barchart	mhs	-2.26%	63.12	64.12	-1.46	5,886,239	64.64	63.12	64.58	66.38	43.45		17.61	$25.59 b			+3.30	
barrons	mhs	2.26%	63.12	64.12	-1.46	5.877m	64.64	63.12				451.80 million		$26.37 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-2.261%	63.120	64.120	-1.460	5,886,239	64.640	63.120		66.38	43.45	385.542mil	18.674	24,335.380mil			3.380	
boston-com	mhs	-2.261%	63.12 usd	64.12	-1.460	5,886,239	64.64	63.12	64.58	66.38	43.45	399,799,325						
bostonmerchant	mhs	-2.261%	63.12 usd	64.12	-1.460	5,886,239	64.64	63.12	64.58	66.38	43.45	399,799,325						
business-insider	mhs	-2.261%	63.12 usd	64.12	-1.460	5,886,239	64.64	63.12	64.58	66.38	43.45	399,799,325						
chron	mhs	-2.261%	63.12 usd	64.12	-1.460	5,886,239	64.64	63.12	64.58	66.38	43.45	399,799,325						
cio-com	mhs	-2.26%	63.12 usd	64.12	-1.460	5,886,239	64.64	63.12	64.58	66.38	43.45	399,799,325	18.67	25b				
cnn-money	mhs	-2.26%	63.12	64.13	-1.46	5,885,339	64.64	63.12	64.58				18.7	$25.2b				
easystockalterts	mhs	-2.28%	63.12	64.12	-1.46	5886239	64.64	63.12	64.58	66.38	43.45		19.13				3.30	
eresearch-fidelity-com	mhs	-2.26%	63.1200	64.1200	-1.4600	+32.50%	64.6400	63.1200	64.5800	66.3800	43.4500	399,799,000	1.78	$25.82b				
finance-abc7-com	mhs	-2.261%	63.12 usd	64.12	-1.460	5,885,339	64.64	63.12	64.58	66.38	43.45	399,799,325						
finance-abc7chicago-com	mhs	-2.261%	63.12 usd	64.12	-1.460	5,885,339	64.64	63.12	64.58	66.38	43.45	399,799,325						
financial-content	mhs	-2.261%	63.12 usd	64.12	-1.460	5,885,339	64.64	63.12	64.58	66.38	43.45	399,799,325						
finapps-forbes-com	mhs	-2.3%	$63.12	64.12	-1.46	5,885,339	64.64	63.12	64.58	66.38	43.45	400 mil	18.7	25 bil	0.0	0.00	3.38	
finviz	mhs	-2.26%	63.12			5,885,339			64.58	-4.91%	45.27%	399.80m	18.67	25.24b			3.38	
fool	mhs	-2.26%	$63.12	$64.12	-1.46	5,885,183	$64.64	$63.12	$64.58	$66.38	$43.45		19.50	$25.24b				
foxbusiness	mhs		$63.12		-1.46	5,887,811			$64.58									
google-finance	mhs	(-2.26%)	63.12	64.12	-1.46	5.89m	64.64	63.12		66.38	43.45	385.54m	18.67	24.34b			3.38	
howthemarketworks	mhs	-2.261%	63.12	64.12	-1.46	5,877,439	64.64	63.12	64.58									
hpcwire	mhs	-2.261%	63.12 usd	64.12	-1.460	5,886,239	64.64	63.12	64.58	66.38	43.45	399,799,325						
insidestocks	mhs	-2.26%	63.12	64.12	-1.46	5877695	64.64	63.12					price earnings ratio: 16.97					
investopedia	mhs	-2.26 %	$63.12	64.12	-1.46				64.58									
investorguide	mhs	-2.26%	63.12	64.12	-1.46		64.64	63.12		66.38	43.45		19.56	25.235b			3.301	
marketintellisearch	mhs	-2.26 %	$63.12	$64.12	-1.46	6022.10k	$64.64	$63.12	$64.58			399.80m	19.11	25.82b	0.0 %		3.38	
marketwatch	mhs	-2.26%	$63.12	open: 64.12	-1.46	24,859	$64.64	$63.12	$64.58	$66.38	$43.45		17.93	$26.37b			3.52	
minyanville	mhs	-2.261%	63.12 usd	64.12	-1.460	5,885,339	64.64	63.12	64.58	66.38	43.45	399,799,325						
msn-money	mhs	-2.26%	63.12	64.12	-1.46	5.89 mil	64.64	63.12	64.58	66.38	43.45	399.80 mil	18.73	25.82 bil			3.38	
nasdaq-com	mhs	2.26%	$ 63.12		1.46	5,885,339	$ 64.64	$ 63.12	$ 64.58	$ 66.38	$ 43.45	399,799,000	18.67	$ 25,235,312,880			$ 3.38	
optimum	mhs	-2.26%	63.12 ( 4:15 pm edt)	64.12	-1.46	5,885,339	64.64	63.12	64.58	66.38	43.45	399.80m	18.7	25.2b			3.38	
paidcontent	mhs	-2.261%	63.12 usd	64.12	-1.460	5,885,339	64.64	63.12	64.58	66.38	43.45	399,799,325						
pc-quote	mhs	-2.26%	63.12	64.12	-1.46	5,886,239	64.64	63.12	64.58	66.38	43.45	414,937,136	19.26765	26,190,832,000				
personal-wealth-biz	mhs	-2.26%	63.12	64.12	-1.46	5,887,811	64.64	63.12	64.58	66.38	43.45		19.56			0.00	3.301	
predictwallstreet	mhs	-2.26%	63.12		-1.46	5,877,775												
raymond-james	mhs	-2.26	63.12	64.12	-1.46	5,885,339	64.64	63.12	63.12	66.38	43.45		18.35				3.44	
renewable-energy-world	mhs	-2.261%	63.12 usd	64.12	-1.460	5,885,339	64.64	63.12	64.58	66.38	43.45	399,799,325						
screamingmedia	mhs																	
scroli	mhs	-2.26%	mhs 63.12	64.12	-1.46	5,384,293	64.64	63.12	64.58	66.38	43.45		18.67				3.38	
simple-stock-quotes	mhs	-2.26%	last trade: 63.12		change: -1.460								p/e ratio: 19.56					
smartmoney	mhs	(-2.26%)	63.12	$64.12	-1.46	5,885,439	$64.64	$63.12	$64.58	$66.38	$43.45			25,819,000	0.00%	$0.00		
stocknod	mhs	-2.261%	63.12 usd	64.12	-1.460	5,885,439	64.64	63.12	64.58	66.38	43.45	399,799,325						
stockpickr	mhs	-2.26%	$63.12 -1.46 | -2.26%	64.12	-1.46	5.89m	64.64	63.12	64.58	66.38	43.45							
stocksmart	mhs	%	$60.26	61.49		224,602	60.345	59.32										
stocktwits	mhs	-2.26%	63.12		-1.46													
streetinsider-com	mhs	2.26%	63.12	$64.12	-1.46	5,885,339	$64.64	$63.12	$64.58	$66.38	$43.45		19.13				$3.30	
thecramerreport	mhs		64.58	64.26	-0.93	10082710	65.165	64.10										
thestree	mhs	-2.26%	$63.12	64.12	-1.46	5885339	64.64	63.12	64.58	-66.38	43.45	3.99799325e8		2.6190853781e10				
tickerspy	mhs	-2.26%	$63.12	64.12	-1.46	5,885,339	64.64	63.12	64.58	66.38	43.45		19.2	25.8b	0.00%	$0.00		
tmx-quotemedia	mhs	-2.26%	63.120	64.120	-1.460	5,887,811	64.640	63.120	64.580	66.380	43.450	399,799,325	19.10	25,235,333,394			3.38	
updown	mhs	-2.26%	$63.12	$64.12	-$1.46	5,861,064	$64.64	$63.12	$64.58	$66.38	$43.45	399.79b	19.45	$26.19b			3.37	
wallstreetsurvivor	mhs	-2.26%	63.12	64.12	-1.46	5,877,439	64.64	63.12		66.38	43.45		19.10	$26b			3.16	
yahoo-finance	mhs	2.26%	63.12	64.12	1.46	5,885,439	64.64	63.12	64.58	66.38	43.45		19.12	25.24b			3.30	
ycharts-com	mhs	-2.26%	63.12		-1.46					66.38	43.45		18.73	25.24b	0.00%		3.37	
zacks	mhs	(-2.26%)	63.12		-1.46	vol.  5,886,239	64.64	63.12		66.38	43.45		17.36	25.82 b	0.00	0.00	3.72	
advfn	kbh	-4.42	8.66	8.98	-0.4	4173688	9.0499	8.6										
barchart	kbh	-4.42%	8.66	8.98	-0.40	4,173,688	9.05	8.60	9.06	15.96	8.60		0.00	$666.56 m	2.73%	$0.25	-2.17	
barrons	kbh	4.42%	8.66	8.98	-0.40	4.149m	9.05	8.60				76.89 million		$725.39 million	2.89%	$0.06		
bloomberg	kbh	-4.415%	8.660	8.980	-0.400	4,173,688	9.050	8.600		16.11	8.60	77.005mil		666.864mil	2.887	0.062 regular cash	-0.250	
boston-com	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
bostonmerchant	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
business-insider	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
chron	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
cio-com	kbh	-4.42%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075		667m	2.7	0.25		
cnn-money	kbh	-4.42%	8.66	8.98	-0.40	4,182,688	9.05	8.60	9.06				nm	$666.9m	2.89%			
easystockalterts	kbh	-4.45%	8.66	8.98	-0.40	4173688	9.05	8.60	9.06	16.11	8.95						-2.17	
eresearch-fidelity-com	kbh	-4.42%	8.6600	8.9800	-0.4000	-25.74%	9.0499	8.6000	9.0600	16.1100	8.9500	88,053,000	4.57	$797.76m	$0.062500	08/18/11		
finance-abc7-com	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
finance-abc7chicago-com	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
financial-content	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
finapps-forbes-com	kbh	-4.4%	$8.66	8.98	-0.40	4,173,688	9.05	8.60	9.06	16.11	8.95	88 mil		763 mil	2.9	0.25	-2.17	
finviz	kbh	-4.42%	8.66			4,155,688			9.06	-45.72%	-3.24%	88.05m		762.51m		0.25	-2.17	
fool	kbh	-4.42%	$8.66	$8.98	-0.40	4,148,624	$9.05	$8.60	$9.06	$16.11	$8.95		0.00	$666.86m	1.50%	0.25		
foxbusiness	kbh		$8.66		-0.40	4,176,241			$9.06									
google-finance	kbh	(-4.42%)	8.66	8.98	-0.40	4.17m	9.05	8.60		16.11	8.60	77.01m		666.86m	2.89	0.06	-2.17	
howthemarketworks	kbh	-4.415%	8.66	8.98	-0.4	4,149,124	9.0499	8.6	9.06									
hpcwire	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
insidestocks	kbh	-4.42%	8.66	8.98	-0.40	4157924	9.05	8.60										
investopedia	kbh	-4.42 %	$8.66	8.98	-0.40				9.06									
investorguide	kbh	-4.42%	8.66	8.98	-0.40		9.0499	8.60		16.11	8.95			666.9m			-2.168	
marketintellisearch	kbh	-4.42 %	$8.66	$8.98	-0.40	4063.50k	$9.05	$8.60	$9.06			88.05m	0.00	0.80b	2.76 %		-2.17	
marketwatch	kbh	-4.42%	$8.66	open: 8.98	-0.40	16,674	$9.05	$8.60	$9.06	$16.11	$8.60			$725.39m	2.89%	0.06		
minyanville	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
msn-money	kbh	-4.42%	8.66	8.98	-0.40	4.17 mil	9.05	8.60	9.06	16.11	8.95	88.05 mil	-3.99	797.76 mil	2.76%	0.25	-2.17	
nasdaq-com	kbh	4.42%	$ 8.66		0.40	4,173,688	$ 9.0499	$ 8.60	$ 9.06	$ 16.11	$ 8.95	77,005,000		$ 666,863,300	2.76 %	$0.250000	$ -2.17	
optimum	kbh	-4.42%	8.66 ( 4:15 pm edt)	8.98	-0.40	4,173,688	9.05	8.60	9.06	16.11	8.95	77.01m		666.9m	2.89	0.25	-2.17	
paidcontent	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
pc-quote	kbh	-4.42%	8.66	8.98	-0.40	4,173,688	9.0499	8.6	9.06	16.11	8.95	81,362,090	-4.21659	704,596,000		0.0625		
personal-wealth-biz	kbh	-4.42%	8.66	8.98	-0.40	4,176,241	9.0499	8.60	9.06	16.11	8.95				2.78	0.252	-2.168	
predictwallstreet	kbh	-4.42%	8.66		-0.40	4,173,688												
raymond-james	kbh	-4.42	8.66	8.98	-0.40	4,173,688	9.05	8.60	8.66	16.11	8.95						-2.17	
renewable-energy-world	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
screamingmedia	kbh																	
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-4.42%	last trade: 8.66		change: -0.400													
smartmoney	kbh	(-4.42%)	8.66	$8.98	-0.40	4,173,688	$9.05	$8.60	$9.06	$16.11	$8.95			697,700	2.76%	$0.06		
stocknod	kbh	-4.415%	8.660 usd	8.980	-0.4000	4,173,688	9.050	8.600	9.060	16.11	8.950	77,005,075						
stockpickr	kbh	-4.42%	$8.66 -0.40 | -4.42%	8.98	-0.40	4.16m	9.05	8.60	9.06	16.11	8.95							
stocksmart	kbh	%	$11.84	13.44		309,270	12.25	11.81										
stocktwits	kbh	-4.30%	8.67		-0.39													
streetinsider-com	kbh	4.42%	8.66	$8.98	-0.4	4,173,688	$9.05	$8.60	$9.06	$16.11	$8.95						$-2.17	
thecramerreport	kbh		9.06	9.15	-0.09	2702427	9.16	9.00										
thestree	kbh	-4.42%	$8.66	8.98	-0.4	4155688	9.05	8.6	9.06	-16.11	8.95	7.7005075e7		7.04596436e8				
tickerspy	kbh	-4.42%	$8.66	8.98	-0.40	4,173,688	9.05	8.60	9.06	16.11	8.95		-4.2	697.6m	2.76%	$0.06		
tmx-quotemedia	kbh	-4.42%	8.660	8.980	-0.400	4,176,241	9.050	8.600	9.060	16.110	8.600	77,005,075		666,863,950	2.887	0.063 usd	-2.17	
updown	kbh	-4.42%	$8.66	$8.98	-$0.40	4,148,214	$9.05	$8.60	$9.06	$16.11	$8.95	77.00b		$705m				
wallstreetsurvivor	kbh	-4.42%	8.66	8.98	-0.40	4,149,124	9.05	8.60		16.11	8.95			$698m	2.80%	0.25 -	-0.90	
yahoo-finance	kbh	4.42%	8.66	8.98	0.40	4,173,688	9.05	8.60	9.06	16.11	8.60			666.86m	2.60%	0.25	-2.17	
ycharts-com	kbh	-4.30%	8.67		-0.39					16.11	8.95			667.33m	2.82%		-2.17	
zacks	kbh	(-4.42%)	8.66		-0.40	vol.  4,173,688	9.05	8.60		16.11	8.60			697.39 m	2.76	0.25	-1.28	
advfn	akam	-3.94	29.48	30.33	-1.21	6739607	30.51	29.29										
barchart	akam	-3.94%	29.48	30.33	-1.21	10,302,971	30.51	29.29	30.69	54.65	28.69		28.96	$5.52 b			+0.94	
barrons	akam	3.94%	29.48	30.33	-1.21	6.478m	30.51	29.29				190.65 million		$5.67 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	-3.943%	29.480	30.330	-1.210	6,739,607	30.510	29.290		54.65	28.69	186.707mil	29.748	5,498.521mil			0.940	
boston-com	akam	-3.943%	29.48 usd	30.33	-1.210	6,735,108	30.51	29.29	30.69	54.65	28.69	186,706,999						
bostonmerchant	akam	-3.943%	29.48 usd	30.33	-1.210	6,735,108	30.51	29.29	30.69	54.65	28.69	186,706,999						
business-insider	akam	-3.943%	29.48 usd	30.33	-1.210	6,736,108	30.51	29.29	30.69	54.65	28.69	186,706,999						
chron	akam	-3.943%	29.48 usd	30.33	-1.210	6,788,208	30.51	29.29	30.69	54.65	28.69	186,706,999						
cio-com	akam	-3.94%	29.48 usd	30.33	-1.210	6,788,208	30.51	29.29	30.69	54.65	28.69	186,706,999	31.36	6b				
cnn-money	akam	-3.94%	29.48	30.33	-1.21	6,794,707	30.51	29.29	30.69				31.4	$5.5b				
easystockalterts	akam	-3.99%	29.48	30.33	-1.21	6569268	30.51	29.29	30.69	54.65	28.69		31.36				0.94	
eresearch-fidelity-com	akam	-3.94%	29.4800	30.3300	-1.2100	-32.36%	30.5100	29.2900	30.6900	54.6500	28.6900	186,707,000	2.02	$5.73b				
finance-abc7-com	akam	-3.943%	29.48 usd	30.33	-1.210	6,698,172	30.51	29.29	30.69	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	-3.943%	29.48 usd	30.33	-1.210	6,698,172	30.51	29.29	30.69	54.65	28.69	186,706,999						
financial-content	akam	-3.943%	29.48 usd	30.33	-1.210	6,698,372	30.51	29.29	30.69	54.65	28.69	186,706,999						
finapps-forbes-com	akam	-3.9%	$29.48	30.33	-1.21	6,705,471	30.51	29.29	30.69	54.65	28.69	187 mil	31.4	6 bil	0.0	0.00	0.94	
finviz	akam	-3.94%	29.48			6,576,681			30.69	-46.06%	2.75%	186.71m	32.31	5.73b			0.95	
fool	akam	-4.04%	$29.45	$30.33	-1.24	5,689,615	$30.51	$29.29	$30.69	$54.65	$28.69		31.20	$5.50b				
foxbusiness	akam		$29.48		-1.21	6,894,270			$30.69									
google-finance	akam	(-3.94%)	29.48	30.33	-1.21	6.79m	30.51	29.29		54.65	28.69	186.71m	31.05	5.50b			0.95	
howthemarketworks	akam	-3.943%	29.48	30.33	-1.21	6,718,702	30.51	29.29	30.69									
hpcwire	akam	-3.943%	29.48 usd	30.33	-1.210	6,735,108	30.51	29.29	30.69	54.65	28.69	186,706,999						
insidestocks	akam	-4.12%	29.42	30.33	-1.27	9617094	30.51	29.29					price earnings ratio: 20.15					
investopedia	akam	-4.06 %	$29.45	30.33	-1.25				30.69									
investorguide	akam	-3.72%	29.5471	30.49	-1.1429		30.51	29.29		54.65	28.69		32.48	5.517b			0.945	
marketintellisearch	akam	-8.77 %	$28.00	$30.33	-2.69	6516.20k	$30.51	$28.00	$30.69			186.71m	32.31	5.73b	0.0 %		0.95	
marketwatch	akam	-3.94%	$27.31	open: 30.33	-1.21	589,443	$30.51	$29.29	$30.69	$54.65	$28.69		31.18	$5.67b			0.95	
minyanville	akam	-3.943%	29.48 usd	30.33	-1.210	6,698,172	30.51	29.29	30.69	54.65	28.69	186,706,999						
msn-money	akam	-3.94%	29.48	30.33	-1.21	6.71 mil	30.51	29.29	30.69	54.65	28.69	186.71 mil	31.36	5.73 bil			0.95	
nasdaq-com	akam	3.94%	$ 29.48	$ 30.33	1.21	6,723,871	$ 30.51	$ 29.29	$ 30.69	$ 54.65	$ 28.69	186,707,000	31.36	$ 5,504,122,360			$ 0.94	
optimum	akam	-3.75%	29.54 ( 3:57 pm edt)	30.33	-1.15	6,284,117	30.51	29.29	30.69	54.65	28.69	186.71m	31.4	5.5b			0.94	
paidcontent	akam	-3.943%	29.48 usd	30.33	-1.210	6,698,572	30.51	29.29	30.69	54.65	28.69	186,706,999						
pc-quote	akam	-3.94%	29.48	30.33	-1.21	7,605,510	30.51	29.29	30.69	54.65	28.69	192,597,015	32.35106	5,677,760,000				
personal-wealth-biz	akam	-3.94%	29.48	30.49	-1.21	7,212,521	30.51	29.29	30.69	54.65	28.69		32.48			0.00	0.945	
predictwallstreet	akam	-3.94%	29.48		-1.21	6,706,671												
raymond-james	akam	-3.94	29.48	30.33	-1.21	6,720,471	30.51	29.29	29.48	54.65	28.69		29.48				1.00	
renewable-energy-world	akam	-3.943%	29.48 usd	30.33	-1.210	6,703,272	30.51	29.29	30.69	54.65	28.69	186,706,999						
screamingmedia	akam																	
scroli	akam	-3.94%	akam 29.48	30.33	-1.21	5,967,384	30.51	29.29	30.69	54.65	28.69		31.05				0.95	
simple-stock-quotes	akam	-3.94%	last trade: 29.48		change: -1.210								p/e ratio: 32.48					
smartmoney	akam	(-3.94%)	29.48	$30.33	-1.21	6,704,671	$30.51	$29.29	$30.69	$54.65	$28.69			5,730,000	0.00%	$0.00		
stocknod	akam	-3.943%	29.48 usd	30.33	-1.210	6,715,272	30.51	29.29	30.69	54.65	28.69	186,706,999						
stockpickr	akam	-3.94%	$29.48 -1.21 | -3.94%	30.33	-1.21	6.58m	30.51	29.29	30.69	54.65	28.69							
stocksmart	akam	%	$33.25	47.56		531,043	34.4	33.22										
stocktwits	akam	-11.34%	27.21		-3.48													
streetinsider-com	akam	3.94%	29.48	$30.33	-1.21	6,569,268	$30.51	$29.29	$30.69	$54.65	$28.69		31.36				$0.94	
thecramerreport	akam		30.69	30.53	+0.28	3813208	31.07	30.41										
thestree	akam	-3.94%	$29.48	30.33	-1.21	6576981	30.51	29.29	30.69	-54.65	28.69	1.86706999e8		5.67775984e9				
tickerspy	akam	-3.94%	$29.48	30.33	-1.21	6,708,571	30.51	29.29	30.69	54.65	28.69		32.6	5.7b	0.00%	$0.00		
tmx-quotemedia	akam	-3.94%	29.480	30.330	-1.210	7,226,121	30.510	29.290	30.690	54.650	28.690	186,706,999	32.60	5,504,122,331			0.94	
updown	akam	-3.94%	$29.48	$30.33	-$1.21	6,575,040	$30.51	$29.29	$30.69	$54.65	$28.69	186.70b	30.46	$5.67b			1.00	
wallstreetsurvivor	akam	-3.94%	29.48	30.33	-1.21	6,735,108	30.51	29.29		54.65	28.69		32.60	$6b			0.90	
yahoo-finance	akam	3.94%	29.48	30.49	1.21	6,720,971	30.51	29.29	30.69	54.65	28.69		31.20	5.50b			0.95	
ycharts-com	akam	-11.53%	27.15		-3.54					54.65	28.69		28.88	5.08b	0.00%		0.94	
zacks	akam	(-3.94%)	29.48		-1.21	vol.  6,704,047	30.51	29.29		54.65	28.69		29.23	5.73 b	0.00	0.00	1.05	
advfn	dgi	-1.79	26.3	26.48	-0.48	292464	26.78	25.9										
barchart	dgi	-1.79%	26.30	26.48	-0.48	292,464	26.78	25.90	26.78	33.16	23.31		316.25	$1.21 b			+0.04	
barrons	dgi	1.79%	26.30	26.48	-0.48	290,130	26.78	25.90				46.10 million		$1.20 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-1.792%	26.300	26.480	-0.480	292,464	26.780	25.900		33.16	23.31	46.195mil	657.500	1,214.941mil			0.040	
boston-com	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
bostonmerchant	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
business-insider	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
chron	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
cio-com	dgi	-1.79%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469	657.50	1b				
cnn-money	dgi	-1.79%	26.30	26.66	-0.48	290,130	26.66	25.90	26.78				657.5	$1.2b				
easystockalterts	dgi	-1.81%	26.30	26.48	-0.48	292464	26.78	25.90	26.78	33.16	23.31		657.50				0.04	
eresearch-fidelity-com	dgi	-1.79%	26.3000	26.4800	-0.4800	-1.69%	26.7800	25.9000	26.7800	33.1600	23.3100	46,195,000	8.22	$1.24b				
finance-abc7-com	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
financial-content	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	-1.8%	$26.30	26.48	-0.48	292,464	26.78	25.90	26.78	33.16	23.31	46 mil	657.5	1 bil	0.0	0.00	0.04	
finviz	dgi	-1.79%	26.30			292,464			26.78	-20.69%	12.83%	46.20m	669.50	1.24b			0.04	
fool	dgi	-1.79%	$26.30	$26.48	-0.48	290,130	$26.78	$25.90	$26.78	$33.16	$23.31		632.50	$1.21b				
foxbusiness	dgi		$26.30		-0.48	293,633			$26.78									
google-finance	dgi	(-1.79%)	26.30	26.48	-0.48	292,464.00	26.78	25.90		33.16	23.31	46.20m	642.09	1.21b			0.04	
howthemarketworks	dgi	-1.792%	26.3	26.48	-0.48	290,130	26.78	25.9	26.78									
hpcwire	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
insidestocks	dgi	-1.79%	26.30	26.48	-0.48	290130	26.78	25.90					price earnings ratio: 657.50					
investopedia	dgi	-1.79 %	$26.30	26.48	-0.48				26.78									
investorguide	dgi	-1.79%	26.30	26.48	-0.48		26.78	25.90		33.16	23.31		669.50	1.215b			0.04	
marketintellisearch	dgi	-1.79 %	$26.30	$26.48	-0.48	255.60k	$26.78	$25.90	$26.78			46.20m	669.50	1.24b	0.0 %		0.04	
marketwatch	dgi	-1.79%	$26.30	open: 26.48	-0.48	4,392	$26.78	$25.90	$26.78	$33.16	$23.31		638.35	$1.20b			0.04	
minyanville	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
msn-money	dgi	-1.79%	26.30	26.48	-0.48	292,464	26.78	25.90	26.78	33.16	23.31	46.20 mil	657.50	1.24 bil			0.04	
nasdaq-com	dgi	1.79%	$ 26.30		0.48	292,464	$ 26.78	$ 25.90	$ 26.78	$ 33.16	$ 23.31	46,195,000	657.5	$ 1,214,928,500			$ 0.04	
optimum	dgi	-1.79%	26.30 ( 4:15 pm edt)	26.48	-0.48	292,464	26.78	25.90	26.78	33.16	23.31	46.20m	657.5	1.2b			0.04	
paidcontent	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
pc-quote	dgi	-1.79%	26.3	26.48	-0.48	292,464	26.78	25.9	26.78	33.16	23.31	44,438,536	632.5	1,168,734,000				
personal-wealth-biz	dgi	-1.79%	26.30	26.48	-0.48	293,633	26.78	25.90	26.78	33.16	23.31		669.50			0.00	0.04	
predictwallstreet	dgi	-1.79%	26.30		-0.48	292,464												
raymond-james	dgi	-1.79	26.30	26.48	-0.48	292,464	26.78	25.90	26.30	33.16	23.31		657.50				0.04	
renewable-energy-world	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
screamingmedia	dgi																	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-1.79%	last trade: 26.30		change: -0.480								p/e ratio: 669.5					
smartmoney	dgi	(-1.79%)	26.30	$26.48	-0.48	292,464	$26.78	$25.90	$26.78	$33.16	$23.31			1,237,100	0.00%	$0.00		
stocknod	dgi	-1.792%	26.30 usd	26.48	-0.4800	292,464	26.78	25.90	26.78	33.16	23.31	46,195,469						
stockpickr	dgi	-1.79%	$26.30 -0.48 | -1.79%	26.48	-0.48	292.46k	26.78	25.90	26.78	33.16	23.31							
stocksmart	dgi	%	$24.01	31.32		8,051	24.62	24										
stocktwits	dgi	-1.79%	26.30		-0.48													
streetinsider-com	dgi	1.79%	26.30	$26.48	-0.48	292,464	$26.78	$25.90	$26.78	$33.16	$23.31		657.50				$0.04	
thecramerreport	dgi		26.78	25.30	+1.48	545824	27.31	25.30										
thestree	dgi	-1.79%	$26.3	26.48	-0.48	292464	26.78	25.9	26.78	-33.16	23.31	4.6195469e7		1.168745366e9				
tickerspy	dgi	-1.79%	$26.30	26.48	-0.48	292,464	26.78	25.90	26.78	33.16	23.31		669.5	1.2b	0.00%	$0.00		
tmx-quotemedia	dgi	-1.79%	26.300	26.480	-0.480	293,633	26.780	25.900	26.780	33.160	23.310	46,195,469	669.50	1,214,940,835			0.04	
updown	dgi	-1.79%	$26.30	$26.48	-$0.48	288,220	$26.78	$25.90	$26.78	$33.16	$23.31	46.19b	616.52	$1.16b			0.04	
wallstreetsurvivor	dgi	-1.79%	26.30	26.48	-0.48	290,130	26.78	25.90		33.16	23.31		669.50	$1b			0.09	
yahoo-finance	dgi	1.79%	26.30	26.48	0.48	292,464	26.78	25.90	26.78	33.16	23.31		657.50	1.21b			0.04	
ycharts-com	dgi	-1.79%	26.30		-0.48					33.16	23.31		657.50	1.21b	0.00%		0.04	
zacks	dgi	(-1.79%)	26.30		-0.48	vol.  292,464	26.78	25.90		33.16	23.31		334.75	1.24 b	0.00	0.00	.08	
advfn	cpst	-8.02	1.49	1.6	-0.13	5055356	1.61	1.46										
barchart	cpst	-8.02%	1.49	1.60	-0.13	7,207,996	1.61	1.46	1.62	2.14	0.62		0.00	$366.51 m			-0.16	
barrons	cpst	8.02%	1.49	1.60	-0.13	5.047m	1.61	1.46				245.94 million		$433.32 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	-8.025%	1.490	1.600	-0.130	5,055,356	1.610	1.460		2.14	0.62	259.316mil		386.381mil			-0.150	
boston-com	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,055,356	1.610	1.460	1.620	2.140	0.6220	259,472,964						
bostonmerchant	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,055,356	1.610	1.460	1.620	2.140	0.6220	259,472,964						
business-insider	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,055,356	1.610	1.460	1.620	2.140	0.6220	259,472,964						
chron	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,055,356	1.610	1.460	1.620	2.140	0.6220	259,472,964						
cio-com	cpst	-8.02%	1.490 usd	1.600	-0.1300	5,055,356	1.610	1.460	1.620	2.140	0.6220	259,472,964		387m				
cnn-money	cpst	-8.02%	1.49	1.60	-0.13	5,047,195	1.61	1.46	1.62				nm	$386.6m				
easystockalterts	cpst	-8.13%	1.49	1.60	-0.13	5055356	1.61	1.46	1.62	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	-8.02%	1.4900	1.6000	-0.1300	+68.75%	1.6100	1.4600	1.6200	2.1400	0.6220	259,473,000	16.53	$420.35m				
finance-abc7-com	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,047,195	1.610	1.460	1.620	2.140	0.6220	259,472,964						
finance-abc7chicago-com	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,047,195	1.610	1.460	1.620	2.140	0.6220	259,472,964						
financial-content	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,047,195	1.610	1.460	1.620	2.140	0.6220	259,472,964						
finapps-forbes-com	cpst	-8.0%	$1.49	1.60	-0.13	5,047,195	1.61	1.46	1.62	2.14	0.62	259 mil		387 mil	0.0	0.00	-0.16	
finviz	cpst	-8.02%	1.49			5,047,195			1.62	-30.37%	140.32%	259.47m		386.61m			-0.15	
fool	cpst	-8.02%	$1.49	$1.60	-0.13	5,047,195	$1.61	$1.46	$1.62	$2.14	$0.62		0.00	$386.38m				
foxbusiness	cpst		$1.49		-0.13	5,055,856			$1.62									
google-finance	cpst	(-8.02%)	1.49	1.60	-0.13	5.06m	1.61	1.46		2.14	0.62	259.47m		386.61m			-0.15	
howthemarketworks	cpst	-8.025%	1.49	1.6	-0.13	5,010,302	1.61	1.46	1.62									
hpcwire	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,055,356	1.610	1.460	1.620	2.140	0.6220	259,472,964						
insidestocks	cpst	-8.02%	1.49	1.60	-0.13	5047600	1.61	1.46										
investopedia	cpst	-8.02 %	$1.49	1.60	-0.13				1.62									
investorguide	cpst	-8.02%	1.49	1.60	-0.13		1.61	1.46		2.14	0.62			386.4m			-0.156	
marketintellisearch	cpst	-8.02 %	$1.49	$1.60	-0.13	4985.50k	$1.60	$1.46	$1.62			259.47m	0.00	0.42b	0.0 %		-0.15	
marketwatch	cpst	-8.02%	$1.49	open: 1.60	-0.13	76,775	$1.61	$1.46	$1.62	$2.14	$0.62			$433.32m				
minyanville	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,047,195	1.610	1.460	1.620	2.140	0.6220	259,472,964						
msn-money	cpst	-8.02%	1.49	1.60	-0.13	5.05 mil	1.61	1.46	1.62	2.14	0.62	259.47 mil	-9.31	420.35 mil			-0.15	
nasdaq-com	cpst	8.02%	$ 1.49	$ 1.60	0.13	5,055,356	$ 1.61	$ 1.46	$ 1.62	$ 2.14	$ 0.622	245,984,000		$ 366,516,160			$ -0.16	
optimum	cpst	-8.02%	1.49 ( 4:30 pm edt)	1.60	-0.13	5,047,195	1.61	1.46	1.62	2.14	0.62	259.47m		386.6m			-0.16	
paidcontent	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,047,195	1.610	1.460	1.620	2.140	0.6220	259,472,964						
pc-quote	cpst	-8.02%	1.49	1.6	-0.13	5,055,356	1.61	1.46	1.62	2.14	0.62	287,335,906	-10.3125	428,131,000				
personal-wealth-biz	cpst	-8.02%	1.49	1.60	-0.13	5,055,856	1.61	1.46	1.62	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	-8.02%	1.49		-0.13	5,047,195												
raymond-james	cpst	-8.02	1.49	1.60	-0.13	5,047,195	1.61	1.46	1.49	2.14	0.62						-0.16	
renewable-energy-world	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,047,195	1.610	1.460	1.620	2.140	0.6220	259,472,964						
screamingmedia	cpst																	
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	-8.02%	last trade: 1.49		change: -0.130													
smartmoney	cpst	(-8.02%)	1.49	$1.60	-0.13	5,055,356	$1.61	$1.46	$1.62	$2.14	$0.62			420,300	0.00%	$0.00		
stocknod	cpst	-8.025%	1.490 usd	1.600	-0.1300	5,055,356	1.610	1.460	1.620	2.140	0.6220	259,472,964						
stockpickr	cpst	-8.02%	$1.49 -0.13 | -8.02%	1.60	-0.13	5.05m	1.61	1.46	1.62	2.14	0.62							
stocksmart	cpst	%	$1.67	.949		113,532	1.73	1.66										
stocktwits	cpst	-8.03%	1.49		-0.13													
streetinsider-com	cpst	8.02%	1.49	$1.60	-0.13	5,047,195	$1.61	$1.46	$1.62	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.62	1.65	-0.03	1958087	1.66	1.60										
thestree	cpst	-8.02%	$1.49	1.6	-0.13	5047195	1.61	1.46	1.62	-2.14	0.62	2.59316216e8		4.28130391e8				
tickerspy	cpst	-8.02%	$1.49	1.60	-0.13	5,047,195	1.61	1.46	1.62	2.14	0.62		-10.1	418.9m	0.00%	$0.00		
tmx-quotemedia	cpst	-8.02%	1.490	1.600	-0.130	5,055,856	1.610	1.460	1.620	2.140	0.622	259,316,216		386,381,162			-0.16	
updown	cpst	-8.02%	$1.49	$1.60	-$0.13	5,010,302	$1.61	$1.46	$1.62	$2.14	$0.62	259.31b		$428m				
wallstreetsurvivor	cpst	-8.02%	1.49	1.60	-0.13	5,010,302	1.61	1.46		2.14	0.62			$420m			-0.16	
yahoo-finance	cpst	8.02%	1.49	1.60	0.13	5,055,356	1.61	1.46	1.62	2.14	0.62			386.38m			-0.16	
ycharts-com	cpst	-8.02%	1.49		-0.13					2.14	0.62			366.51m	0.00%		-0.16	
zacks	cpst	(-8.02%)	1.49		-0.13	vol.  5,055,356	1.61	1.46		2.14	0.62			420.09 m	0.00	0.00	-.23	
advfn	are	-2.34	82.13	83.7	-1.97	459884	83.7	81.96										
barchart	are	-2.34%	82.13	83.70	-1.97	459,884	83.70	81.96	84.10	85.33	64.71		0.00	$4.55 b	2.14%	$1.80	+1.96	
barrons	are	2.34%	82.13	83.70	-1.97	453,519	83.70	81.96				48.41 million		$5.25 billion	2.19%	$0.45		
bloomberg	are	-2.342%	82.130	83.700	-1.970	459,884	83.700	81.960		85.33	65.60	61.763mil	27.468	5,072.606mil	2.069	0.450 regular cash	2.990	
boston-com	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
bostonmerchant	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
business-insider	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
chron	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
cio-com	are	-2.34%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135	38.20	5b	2.1	1.8		
cnn-money	are	-2.34%	82.13	83.70	-1.97	459,884	83.70	81.96	84.10				38.2	$4.6b	2.19%			
easystockalterts	are	-2.35%	82.13	83.70	-1.97	459884	83.70	81.96	84.10	85.28	65.60		38.20				2.15	
eresearch-fidelity-com	are	-2.34%	82.1300	83.7000	-1.9700	+15.86%	83.7000	81.9600	84.1000	85.3300	65.6000	61,013,000	3.37	$5.13b	$0.450000	07/15/11		
finance-abc7-com	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
finance-abc7chicago-com	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
financial-content	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
finapps-forbes-com	are	-2.3%	$82.13	83.70	-1.97	459,884	83.70	81.96	84.10	85.33	65.60	61 mil	28.8	5 bil	2.2	1.80	2.85	
finviz	are	-2.34%	82.13			459,884			84.10	-3.75%	27.47%	55.34m	41.48	4.55b		1.80	1.98	
fool	are	-2.34%	$82.13	$83.70	-1.97	459,884	$83.70	$81.96	$84.10	$85.33	$65.60		39.30	$4.56b	2.30%	1.80		
foxbusiness	are		$82.13		-1.97	461,627			$84.10									
google-finance	are	(-2.34%)	82.13	83.70	-1.97	459,884.00	83.70	81.96		85.33	65.60	55.51m	41.40	4.56b	2.19	0.45	1.98	
howthemarketworks	are	-2.342%	82.13	83.7	-1.97	453,519	83.7	81.96	84.1									
hpcwire	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
insidestocks	are	-2.34%	82.13	83.70	-1.97	453519	83.70	81.96					price earnings ratio: 23.14					
investopedia	are	-2.34 %	$82.13	83.70	-1.97				84.10									
investorguide	are	-2.34%	82.13	83.70	-1.97		83.70	81.96		85.33	65.60		39.43	4.559b			2.133	
marketintellisearch	are	-2.34 %	$82.13	$83.70	-1.97	480.70k	$83.70	$81.96	$84.10			55.34m	42.47	4.65b	2.14 %		1.98	
marketwatch	are	-2.34%	$82.13	open: 83.70	-1.97	6,539	$83.70	$81.96	$84.10	$85.33	$65.60		41.16	$5.25b	2.19%	0.45	2.00	
minyanville	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
msn-money	are	-2.34%	82.13	83.70	-1.97	459,884	83.70	81.96	84.10	85.33	65.60	66.20 mil	38.02	5.27 bil	2.14%	1.80	1.98	
nasdaq-com	are	2.34%	$ 82.13		1.97	459,884	$ 83.70	$ 81.96	$ 84.10	$ 85.33	$ 65.60	55,513,000	41.9	$ 4,559,282,690	2.14 %	$1.800000	$ 1.96	
optimum	are	-2.34%	82.13 ( 4:15 pm edt)	83.70	-1.97	459,884	83.70	81.96	84.10	85.28	65.60	55.51m	38.2	4.6b	2.19	1.80	2.15	
paidcontent	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
pc-quote	are	-2.34%	82.13	83.7	-1.97	459,884	83.7	81.96	84.1	85.33	65.60	63,298,137	38.96759	5,198,676,000		0.45		
personal-wealth-biz	are	-2.34%	82.13	83.70	-1.97	461,627	83.70	81.96	84.10	85.33	65.60		39.43		2.02	1.70	2.133	
predictwallstreet	are	-2.34%	82.13		-1.97	459,884												
raymond-james	are	-2.34	82.13	83.70	-1.97	459,884	83.70	81.96	82.13	85.33	65.60		41.90				1.96	
renewable-energy-world	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
screamingmedia	are																	
scroli	are	%	are			0												
simple-stock-quotes	are	-2.34%	last trade: 82.13		change: -1.970								p/e ratio: 39.43					
smartmoney	are	(-2.34%)	82.13	$83.70	-1.97	459,884	$83.70	$81.96	$84.10	$85.33	$65.60			4,668,700	2.14%	$0.45		
stocknod	are	-2.342%	82.13 usd	83.70	-1.970	459,884	83.70	81.96	84.10	85.28	65.60	55,513,135						
stockpickr	are	-2.34%	$82.13 -1.97 | -2.34%	83.70	-1.97	459.88k	83.70	81.96	84.10	85.33	65.60							
stocksmart	are	%	$79.7	73.2		30,625	82.64	79.64										
stocktwits	are	-2.28%	82.18		-1.92													
streetinsider-com	are	2.34%	82.13	$83.70	-1.97	459,884	$83.70	$81.96	$84.10	$85.28	$65.60		38.20				$2.15	
thecramerreport	are		84.10	84.38	-0.07	153621	84.53	83.67										
thestree	are	-2.34%	$82.13	83.7	-1.97	459884	83.7	81.96	84.1	-85.33	65.6	5.5513135e7		4.672540573e9				
tickerspy	are	-2.34%	$82.13	83.70	-1.97	459,884	83.70	81.96	84.10	85.33	65.60		38.9	4.6b	2.14%	$0.45		
tmx-quotemedia	are	-2.34%	82.130	83.700	-1.970	461,627	83.700	81.960	84.100	85.330	65.600	55,513,135	39.30	4,559,293,778	2.192	0.450 usd	2.14	
updown	are	-2.34%	$82.13	$83.70	-$1.97	452,875	$83.70	$81.96	$84.10	$85.33	$65.60	55.51b	39.23	$4.67b			2.15	
wallstreetsurvivor	are	-2.34%	82.13	83.70	-1.97	453,519	83.70	81.96		85.33	65.60		39.30	$5b	2.10%	1.50 -	2.19	
yahoo-finance	are	2.34%	82.13	83.70	1.97	459,884	83.70	81.96	84.10	85.33	65.60		38.50	4.56b	2.10%	1.80	2.13	
ycharts-com	are	-2.28%	82.18		-1.92					85.33	65.60		38.05	4.55b	2.15%		2.16	
zacks	are	(-2.34%)	82.13		-1.97	vol.  459,884	83.70	81.96		85.33	65.60		19.16	5.19 b	2.14	1.80	4.39	
advfn	cldt	-1.86	15.31	15.59	-0.29	58623	15.69	15.25										
barchart	cldt	-1.86%	15.31	15.59	-0.29	58,623	15.69	15.25	15.60	18.67	14.32		22.77	$211.43 m	4.46%	$0.70	-0.15	
barrons	cldt	1.86%	15.31	15.59	-0.29	57,657	15.69	15.25										
bloomberg	cldt	-1.859%	15.310	15.590	-0.290	58,623	15.690	15.250		19.46	14.25	13.821mil	153.100	211.597mil	4.569	0.175 regular cash	0.100	
boston-com	cldt	-1.859%	15.31 usd	15.59	-0.2900	58,623	15.69	15.25	15.60	19.46	14.25	13,820,854						
bostonmerchant	cldt	-1.859%	15.31 usd	15.59	-0.2900	58,623	15.69	15.25	15.60	19.46	14.25	13,820,854						
business-insider	cldt	-1.859%	15.31 usd	15.59	-0.2900	58,623	15.69	15.25	15.60	19.46	14.25	13,820,854						
chron	cldt	-1.859%	15.31 usd	15.59	-0.2900	58,623	15.69	15.25	15.60	19.46	14.25	13,820,854						
cio-com	cldt	-1.86%	15.31 usd	15.59	-0.2900	58,623	15.69	15.25	15.60	19.46	14.25	13,820,854		212m	4.4	0.7		
cnn-money	cldt	-1.86%today&rsquo;s change	15.31data as of 4:00pm et	15.59	-0.29	57,657	15.69	15.25	15.60				nm	$211.6m	4.57%			
easystockalterts	cldt	-1.86%	15.31	15.59	-0.29	57657	15.69	15.25	15.60	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-1.86%	15.3100	15.5900	-0.2900	+0.52%	15.6900	15.2500	15.6000	19.4600	14.2500	13,821,000	9.59	$215.61m	$0.175000	07/15/11		
finance-abc7-com	cldt	-1.859%	15.31 usd	15.59	-0.2900	57,657	15.69	15.25	15.60	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-1.859%	15.31 usd	15.59	-0.2900	57,657	15.69	15.25	15.60	19.46	14.25	13,820,854						
financial-content	cldt	-1.859%	15.31 usd	15.59	-0.2900	57,657	15.69	15.25	15.60	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-1.9%	$15.31	15.59	-0.29	57,657	15.69	15.25	15.60	19.46	14.25	14 mil		212 mil	4.6	0.70		
finviz	cldt	-1.86%	15.31			57,657			15.60	-17.99%	11.97%	13.82m		215.59m		0.70	-0.29	
fool	cldt	-1.86%	$15.31	$15.59	-0.29	57,657	$15.69	$15.25	$15.60	$19.46	$14.25		0.00	$211.60m		0.70		
foxbusiness	cldt		$15.31		-0.29	58,623			$15.60									
google-finance	cldt	(-1.86%)	15.31	15.59	-0.29	58,623.00	15.69	15.25		19.46	14.25	13.82m		211.60m	4.57	0.17	-0.29	
howthemarketworks	cldt	-1.859%	15.31	15.59	-0.29	58,623	15.69	15.25	15.6									
hpcwire	cldt	-1.859%	15.31 usd	15.59	-0.2900	58,623	15.69	15.25	15.60	19.46	14.25	13,820,854						
insidestocks	cldt	-1.86%	15.31	15.59	-0.29	57657	15.69	15.25					price earnings ratio: 23.20					
investopedia	cldt	-1.86 %	$15.31	15.59	-0.29				15.60									
marketintellisearch	cldt	-1.86 %	$15.31	$15.59	-0.29	69.60k	$15.69	$15.25	$15.60			13.82m	0.00	0.22b	4.49 %		-0.29	
marketwatch	cldt	-1.86%	$15.31	open: 15.59	-0.29	1,932	$15.69	$15.25	$15.60	$19.46	$14.92			$220.31m	4.57%	0.18		
minyanville	cldt	-1.859%	15.31 usd	15.59	-0.2900	57,657	15.69	15.25	15.60	19.46	14.25	13,820,854						
msn-money	cldt	-1.86%	15.31	15.59	-0.29	57,657	15.69	15.25	15.60	19.46	14.25	13.82 mil	-76.55	215.61 mil	4.49%	0.70	-0.29	
nasdaq-com	cldt	1.86%	$ 15.31		0.29	57,657	$ 15.69	$ 15.25	$ 15.60	$ 19.46	$ 14.25	13,821,000		$ 211,599,510	4.49 %	$0.700000	$ -0.15	
optimum	cldt	-1.86%	15.31 ( 4:15 pm edt)	15.59	-0.29	57,657	15.69	15.25	15.60	19.46	14.25	13.82m		211.6m	4.57	0.70	-0.15	
paidcontent	cldt	-1.859%	15.31 usd	15.59	-0.2900	57,657	15.69	15.25	15.60	19.46	14.25	13,820,854						
pc-quote	cldt	-1.86%	15.31	15.59	-0.29	58,623	15.69	15.25	15.6	19.46	14.25	14,182,097	-78.55	217,128,000		0.175		
personal-wealth-biz	cldt	-1.86%	15.31	15.59	-0.29	58,623	15.69	15.25	15.60	19.46	14.25				4.49	0.70	-0.117	
predictwallstreet	cldt	-1.86%	15.31		-0.29	57,657												
raymond-james	cldt	-1.86	15.31	15.59	-0.29	57,657	15.69	15.25	15.31	19.46	14.25						-0.13	
renewable-energy-world	cldt	-1.859%	15.31 usd	15.59	-0.2900	57,657	15.69	15.25	15.60	19.46	14.25	13,820,854						
screamingmedia	cldt																	
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-1.86%	last trade: 15.31		change: -0.290													
smartmoney	cldt	(-1.86%)	15.31	$15.59	-0.29	57,657	$15.69	$15.25	$15.60	$19.46	$14.25			215,600	4.49%	$0.18		
stocknod	cldt	-1.859%	15.31 usd	15.59	-0.2900	57,657	15.69	15.25	15.60	19.46	14.25	13,820,854						
stockpickr	cldt	-1.86%	$15.31 -0.29 | -1.86%	15.59	-0.29	57.66k	15.69	15.25	15.60	19.46	14.25							
stocksmart	cldt	%	$16.13	17.29		1,300	16.39	16.13										
stocktwits	cldt	-1.86%	15.31		-0.29													
streetinsider-com	cldt	1.86%	15.31	$15.59	-0.29	57,657	$15.69	$15.25	$15.60	$19.46	$14.25						$-0.15	
thecramerreport	cldt		15.60	15.69	-0.11	51737	15.74	15.56										
thestree	cldt	-1.86%	$15.31	15.59	-0.29	57657	15.69	15.25	15.6	-19.46	14.25	1.3820854e7		2.17125616e8				
tickerspy	cldt	-1.86%	$15.31	15.59	-0.29	57,657	15.69	15.25	15.60	19.46	14.25		-78.0	215.6m	4.49%	$0.17		
tmx-quotemedia	cldt	-1.86%	15.310	15.590	-0.290	58,623	15.690	15.250	15.600	19.460	14.250	13,820,854		211,597,275	4.487	0.175 usd	-0.15	
updown	cldt	-1.86%	$15.31	$15.59	-$0.29	57,657	$15.69	$15.25	$15.60	$19.46	$14.25	13.82b		$217m			-0.20	
wallstreetsurvivor	cldt	-1.86%	15.31	15.59	-0.29	58,623	15.69	15.25		19.46	14.92			$216m	4.50%	0.35 -	-0.20	
yahoo-finance	cldt	1.86%	15.31	15.59	0.29	57,657	15.69	15.25	15.60	19.46	14.25			210.42m	4.40%	0.70	-0.12	
ycharts-com	cldt	-1.86%	15.31		-0.29					19.46	14.25			211.43m	4.59%		-0.15	
zacks	cldt	(-1.86%)	15.31		-0.29	vol.  58,623	15.69	15.25		19.46	14.25		22.61	215.61 m	4.49	0.70	.69	
advfn	opy	-5.21	26.04	27.43	-1.43	33065	27.5	25.8										
barchart	opy	-5.21%	26.04	27.43	-1.43	33,065	27.50	25.80	27.47	34.74	21.85		11.52	$352.06 m	1.56%	$0.44	+2.45	
barrons	opy	5.21%	26.04	27.43	-1.43	32,343	27.50	25.80				13.90 million		$382.87 million	1.69%	$0.11		
bloomberg	opy	-5.206%	26.040	27.430	-1.430	33,065	27.500	25.800		34.87	22.11	13.545mil	10.629	354.788mil	1.689	0.110 regular cash	2.450	
boston-com	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
bostonmerchant	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
business-insider	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
chron	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
cio-com	opy	-5.21%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063	10.59	353m	1.4	0.39		
cnn-money	opy	-5.21%today&rsquo;s change	26.04data as of 4:02pm et	26.86	-1.43	32,343	27.50	25.80	27.47				10.6	$352.7m	1.69%			
easystockalterts	opy	-5.21%	26.04	27.43	-1.43	33065	27.50	25.80	27.47	34.87	22.11		10.59				2.46	
eresearch-fidelity-com	opy	-5.21%	26.0400	27.4300	-1.4300	+1.33%	27.5000	25.8000	27.4700	34.8700	22.1100	13,545,000	19.23	$372.08m	$0.110000	05/27/11		
finance-abc7-com	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
financial-content	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
finapps-forbes-com	opy	-5.2%	$26.04	27.43	-1.43	33,065	27.50	25.80	27.47	34.87	22.11	14 mil		353 mil	1.7	0.44		
finviz	opy	-5.21%	26.04			33,065			27.47	-25.04%	19.16%	13.55m	11.17	372.22m		0.44	2.46	
fool	opy	-5.13%	$26.06	$27.43	-1.41	22,659	$27.50	$25.80	$27.47	$34.87	$22.11		11.50	$355.58m	1.60%	0.44		
foxbusiness	opy		$26.04		-1.43	33,065			$27.47									
google-finance	opy	(-5.21%)	26.04	27.43	-1.43	33,065.00	27.50	25.80		34.87	22.11	13.64m	10.59	355.31m	1.69	0.11	2.46	
howthemarketworks	opy	-5.206%	26.04	27.43	-1.43	32,343	27.5	25.8	27.47									
hpcwire	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
insidestocks	opy	-5.21%	26.04	27.43	-1.43	32343	27.50	25.80										
investopedia	opy	-5.21 %	$26.04	27.43	-1.43				27.47									
investorguide	opy	-5.21%	26.04	27.43	-1.43		27.50	25.80		34.87	22.11		11.19	355.3m			2.455	
marketintellisearch	opy	-5.21 %	$26.04	$27.43	-1.43	22.50k	$27.50	$25.80	$27.47			13.55m	11.17	0.37b	1.6 %		2.46	
marketwatch	opy	-5.21%	$26.04	open: 27.43	-1.43	722	$27.50	$25.80	$27.47	$34.87	$22.11			$382.87m	1.69%	0.11		
minyanville	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
msn-money	opy	-5.21%	26.04	27.43	-1.43	33,065	27.50	25.80	27.47	34.87	22.11	13.55 mil	10.59	372.08 mil	1.60%	0.44	2.46	
nasdaq-com	opy	5.21%	$ 26.04		1.43	32,343	$ 27.50	$ 25.80	$ 27.47	$ 34.87	$ 22.11	13,545,000	10.63	$ 352,711,800	1.6 %	$0.440000	$ 2.45	
optimum	opy	-5.21%	26.04 ( 4:15 pm edt)	27.43	-1.43	33,065	27.50	25.80	27.47	34.87	22.11	13.55m	10.6	352.7m	1.69	0.44	2.46	
paidcontent	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
pc-quote	opy	-5.21%	26.04	27.43	-1.43	33,065	27.5	25.8	27.47	34.87	22.11	14,678,952	11.47154	382,240,000		0.11		
personal-wealth-biz	opy	-5.21%	26.04	27.43	-1.43	33,065	27.50	25.80	27.47	34.87	22.11		11.19		1.60	0.44	2.455	
predictwallstreet	opy	-5.21%	26.04		-1.43	33,065												
raymond-james	opy	-5.21	26.04	27.43	-1.43	33,065	27.50	25.80	26.04	34.87	22.11		10.13				2.57	
renewable-energy-world	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
screamingmedia	opy																	
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-5.21%	last trade: 26.04		change: -1.430								p/e ratio: 11.19					
smartmoney	opy	(-5.21%)	26.04	$27.43	-1.43	33,065	$27.50	$25.80	$27.47	$34.87	$22.11			372,100	1.42%	$0.10		
stocknod	opy	-5.206%	26.04 usd	27.43	-1.430	33,065	27.50	25.80	27.47	34.87	22.11	13,545,063						
stockpickr	opy	-5.21%	$26.04 -1.43 | -5.21%	27.43	-1.43	33.07k	27.50	25.80	27.47	34.87	22.11							
stocksmart	opy	%	$26.49	26.8		978	28.03	26.49										
stocktwits	opy	-5.21%	26.04		-1.43													
streetinsider-com	opy	5.21%	26.04	$27.43	-1.43	33,065	$27.50	$25.80	$27.47	$34.87	$22.11		10.59				$2.46	
thecramerreport	opy		27.47	28.33	-0.75	11165	28.41	27.41										
thestree	opy	-5.21%	$26.04	27.43	-1.43	33065	27.5	25.8	27.47	-34.87	22.11	1.3644743e7		3.82241678e8				
tickerspy	opy	-5.21%	$26.04	27.43	-1.43	33,065	27.50	25.80	27.47	34.87	22.11		11.2	374.5m	1.60%	$0.11		
tmx-quotemedia	opy	-5.21%	26.040	27.430	-1.430	33,065	27.500	25.800	27.470	34.870	22.110	13,644,743	11.20	355,309,108	1.602	0.110 usd	2.46	
updown	opy	-5.21%	$26.04	$27.43	-$1.43	32,343	$27.50	$25.80	$27.47	$34.87	$22.11	13.64b	11.04	$385m			2.56	
wallstreetsurvivor	opy	-5.21%	26.04	27.43	-1.43	32,343	27.50	25.80		34.87	22.11		11.20	$372m	1.40%	0.44 -	2.76	
yahoo-finance	opy	5.21%	26.04	27.43	1.43	33,065	27.50	25.80	27.47	34.87	22.11		10.61	355.29m	1.40%	0.39	2.46	
ycharts-com	opy	-5.21%	26.04		-1.43					34.87	22.11		10.63	352.06m	1.48%		2.45	
zacks	opy	(-5.21%)	26.04		-1.43	vol.  33,065	27.50	25.80		34.87	22.11		11.21	372.08 m	1.60	0.44	2.45	
advfn	arb	-3.12	40.72	41.82	-1.31	192763	41.82	40.71										
barchart	arb	-3.12%	40.72	41.82	-1.31	192,763	41.82	40.71	42.03	44.72	23.44		22.96	$1.10 b	0.94%	$0.40	+1.72	
barrons	arb	3.12%	40.72	41.82	-1.31	192,655	41.82	40.71				27.10 million		$1.15 billion	0.98%	$0.1		
bloomberg	arb	-3.117%	40.720	41.820	-1.310	192,763	41.820	40.710		44.95	23.71	27.134mil	22.011	1,104.890mil	0.982	0.100 regular cash	1.850	
boston-com	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
bostonmerchant	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
business-insider	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
chron	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
cio-com	arb	-3.12%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850	25.77	1b	0.9	0.4		
cnn-money	arb	-3.12%today&rsquo;s change	40.72data as of 4:00pm et	41.70	-1.31	191,585	41.70	40.71	42.03				25.8	$1.1b	0.98%			
easystockalterts	arb	-3.13%	40.72	41.82	-1.31	192763	41.82	40.71	42.03	44.95	23.71		23.67				1.72	
eresearch-fidelity-com	arb	-3.12%	40.7200	41.8200	-1.3100	+35.93%	41.8200	40.7100	42.0300	44.9500	23.7100	27,134,000	9.61	$1.14b	$0.100000	07/01/11		
finance-abc7-com	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
financial-content	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-3.1%	$40.72	41.82	-1.31	192,763	41.82	40.71	42.03	44.95	23.71	27 mil	22.0	1 bil	1.0	0.40	1.85	
finviz	arb	-3.12%	40.72			192,763			42.03	-8.94%	73.75%	27.13m	22.72	1.14b		0.40	1.85	
fool	arb	-3.12%	$40.72	$41.82	-1.31	191,755	$41.82	$40.71	$42.03	$44.95	$23.71		26.90	$1.10b	1.60%	0.40		
foxbusiness	arb		$40.72		-1.31	195,092			$42.03									
google-finance	arb	(-3.12%)	40.72	41.82	-1.31	192,763.00	41.82	40.71		44.95	23.71	27.13m	21.98	1.10b	0.98	0.10	1.85	
howthemarketworks	arb	-3.117%	40.72	41.82	-1.31	192,655	41.82	40.71	42.03									
hpcwire	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
insidestocks	arb	-3.12%	40.72	41.82	-1.31	192655	41.82	40.71					price earnings ratio: 22.01					
investopedia	arb	-3.12 %	$40.72	41.82	-1.31				42.03									
investorguide	arb	-3.12%	40.72	41.82	-1.31		41.82	40.71		44.95	23.71		24.39	1.105b			1.723	
marketintellisearch	arb	-3.12 %	$40.72	$41.82	-1.31	213.90k	$41.82	$40.71	$42.03			27.13m	22.72	1.14b	0.95 %		1.85	
marketwatch	arb	-3.12%	$40.72	open: 41.82	-1.31	3,507	$41.82	$40.71	$42.03	$44.95	$23.71		22.15	$1.15b	0.98%	0.10	1.84	
minyanville	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
msn-money	arb	-3.12%	40.72	41.82	-1.31	192,763	41.82	40.71	42.03	44.95	23.71	27.13 mil	22.01	1.14 bil	0.95%	0.40	1.85	
nasdaq-com	arb	3.12%	$ 40.72		1.31	192,655	$ 41.82	$ 40.71	$ 42.03	$ 44.95	$ 23.71	27,134,000	22.01	$ 1,104,896,480	0.95 %	$0.400000	$ 1.85	
optimum	arb	-3.12%	40.72 ( 4:00 pm edt)	41.82	-1.31	192,655	41.82	40.71	42.03	44.95	23.71	27.13m	25.8	1.1b	0.98	0.40	1.58	
paidcontent	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
pc-quote	arb	-3.12%	40.72	41.82	-1.31	195,092	41.82	40.71	42.03	44.95	23.71	28,300,123	22.95676	1,152,381,000		0.1		
personal-wealth-biz	arb	-3.12%	40.72	41.82	-1.31	195,092	41.82	40.71	42.03	44.95	23.71		24.39		0.95	0.40	1.723	
predictwallstreet	arb	-3.12%	40.72		-1.31	192,763												
raymond-james	arb	-3.12	40.72	41.82	-1.31	192,763	41.82	40.71	40.72	44.95	23.71		21.66				1.88	
renewable-energy-world	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
screamingmedia	arb																	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-3.12%	last trade: 40.72		change: -1.310								p/e ratio: 24.39					
smartmoney	arb	(-3.12%)	40.72	$41.82	-1.31	192,763	$41.82	$40.71	$42.03	$44.95	$23.71			1,140,400	0.95%	$0.10		
stocknod	arb	-3.117%	40.72 usd	41.82	-1.310	192,763	41.82	40.71	42.03	44.95	23.71	27,133,850						
stockpickr	arb	-3.12%	$40.72 -1.31 | -3.12%	41.82	-1.31	192.76k	41.82	40.71	42.03	44.95	23.71							
stocksmart	arb	%	$41.36	41.52		14,986	42.62	41.36										
stocktwits	arb	-3.09%	40.73		-1.30													
streetinsider-com	arb	3.12%	40.72	$41.82	-1.31	192,763	$41.82	$40.71	$42.03	$44.95	$23.71		23.67				$1.72	
thecramerreport	arb		42.03	42.51	-0.44	66511	42.63	41.66										
thestree	arb	-3.12%	$40.72	41.82	-1.31	192763	41.82	40.71	42.03	-44.95	23.71	2.713385e7		1.15237461e9				
tickerspy	arb	-3.12%	$40.72	41.82	-1.31	192,763	41.82	40.71	42.03	44.95	23.71		22.7	1.1b	0.95%	$0.10		
tmx-quotemedia	arb	-3.12%	40.720	41.820	-1.310	195,092	41.820	40.710	42.030	44.950	23.710	27,133,850	26.60	1,104,890,372	0.952	0.100 usd	1.58	
updown	arb	-3.12%	$40.72	$41.82	-$1.31	191,485	$41.82	$40.71	$42.03	$44.95	$23.71	27.13b	24.30	$1.15b			1.75	
wallstreetsurvivor	arb	-3.12%	40.72	41.82	-1.31	192,655	41.82	40.71		44.95	23.71		26.60	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	3.12%	40.72	41.82	1.31	192,763	41.82	40.71	42.03	44.95	23.71		23.63	1.10b	0.90%	0.40	1.72	
ycharts-com	arb	-3.09%	40.73		-1.30					44.95	23.71		22.02	1.11b	0.93%		1.85	
zacks	arb	(-3.12%)	40.72		-1.31	vol.  192,763	41.82	40.71		44.95	23.71		22.72	1.14 b	0.95	0.40	1.85	
advfn	biib	-3.04	101.81	104.21	-3.19	2500084	106.05	101.5										
barchart	biib	-3.04%	101.81	104.21	-3.19	4,740,907	106.05	101.50	105.00	109.63	53.14		19.15	$24.60 b			+4.36	
barrons	biib	3.04%	101.81	104.21	-3.19	2.500m	106.05	101.50				254.87 million		$25.51 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-3.038%	101.810	104.210	-3.190	2,500,084	106.050	101.500		109.63	53.14	242.546mil	20.836	24,712.990mil			4.890	
boston-com	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
bostonmerchant	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
business-insider	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
chron	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
cio-com	biib	-3.04%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189	23.35	25b				
cnn-money	biib	-3.04%	101.81	104.21	-3.19	2,499,884	106.05	101.50	105.00				23.4	$24.6b				
easystockalterts	biib	-3.07%	101.80	104.21	-3.20	2363998	106.05	101.50	105.00	109.63	53.14		23.35				4.36	
eresearch-fidelity-com	biib	-3.04%	101.8100	104.2100	-3.1900	+81.38%	106.0500	101.5000	105.0000	109.6300	53.1400	241,632,000	1.93	$25.37b				
finance-abc7-com	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
finance-abc7chicago-com	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
financial-content	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
finapps-forbes-com	biib	-3.0%	$101.81	104.21	-3.19	2,500,084	106.05	101.50	105.00	109.63	53.14	242 mil	23.0	25 bil	0.0	0.00	4.42	
finviz	biib	-3.04%	101.81			2,499,287			105.00	-7.13%	91.59%	241.63m	24.14	25.37b			4.35	
fool	biib	-2.88%	$101.98	$104.21	-3.02	2,346,999	$106.05	$101.50	$105.00	$109.63	$53.14		23.90	$24.64b				
foxbusiness	biib		$101.81		-3.19	2,503,344			$105.00									
google-finance	biib	(-3.04%)	101.81	104.21	-3.19	2.50m	106.05	101.50		109.63	53.14	241.63m	23.08	24.60b			4.41	
howthemarketworks	biib	-3.038%	101.81	104.21	-3.19	2,490,913	106.05	101.5	105									
hpcwire	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
insidestocks	biib	-3.08%	101.77	104.21	-3.23	4373633	106.05	101.50					price earnings ratio: 18.47					
investopedia	biib	-3.05 %	$101.80	104.21	-3.20				105.00									
investorguide	biib	-3.04%	101.81	104.52	-3.19		106.05	101.51		109.63	53.14		24.10	24.601b			4.356	
marketintellisearch	biib	-3.04 %	$101.81	$104.21	-3.19	2474.50k	$106.05	$101.50	$105.00			241.63m	24.14	25.37b	0.0 %		4.35	
marketwatch	biib	-3.04%	$103.47	open: 104.21	-3.19	6,837	$106.05	$101.50	$105.00	$109.63	$53.14		23.04	$25.51b			4.42	
minyanville	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
msn-money	biib	-3.04%	101.81	104.21	-3.19	2.5 mil	106.05	101.50	105.00	109.63	53.14	241.63 mil	23.51	25.37 bil			4.41	
nasdaq-com	biib	3.04%	$ 101.81	$ 104.21	3.19	2,500,084	$ 106.05	$ 101.50	$ 105	$ 109.63	$ 53.14	241,632,000	23.03	$ 24,600,553,920			$ 4.42	
optimum	biib	-3.05%	101.80 ( 4:00 pm edt)	104.21	-3.20	2,363,998	106.05	101.50	105.00	109.63	53.14	241.63m	23.3	24.6b			4.36	
paidcontent	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
pc-quote	biib	-3.04%	101.81	104.21	-3.19	2,506,891	106.05	101.5	105.0	109.63	53.14	246,805,933	23.96083	25,127,312,000				
personal-wealth-biz	biib	-3.04%	101.81	104.52	-3.19	2,502,547	106.05	101.51	105.00	109.63	53.14		24.10			0.00	4.356	
predictwallstreet	biib	-1.30%	103.64		-1.36	840,695												
raymond-james	biib	-3.04	101.81	104.21	-3.19	2,500,084	106.05	101.50	101.81	109.63	53.14		23.09				4.41	
renewable-energy-world	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
screamingmedia	biib																	
scroli	biib	-3.04%	biib 101.81	104.21	-3.19	2,122,944	106.05	101.50	105.00	109.63	53.14		23.08				4.41	
simple-stock-quotes	biib	-3.04%	last trade: 101.81		change: -3.190								p/e ratio: 24.1					
smartmoney	biib	(-3.04%)	101.81	$104.21	-3.19	2,500,084	$106.05	$101.50	$105.00	$109.63	$53.14			25,371,400	0.00%	$0.00		
stocknod	biib	-3.038%	101.81 usd	104.21	-3.190	2,490,913	106.05	101.50	105.00	109.63	53.14	241,632,189						
stockpickr	biib	-3.04%	$101.81 -3.19 | -3.04%	104.21	-3.19	2.50m	106.05	101.50	105.00	109.63	53.14							
stocksmart	biib	%	$93.35	66.83		213,342	94.51	93.21										
stocktwits	biib	-3.04%	101.81		-3.19													
streetinsider-com	biib	3.05%	101.80	$104.21	-3.2	2,363,998	$106.05	$101.50	$105.00	$109.63	$53.14		23.35				$4.36	
thecramerreport	biib		105.00	104.69	+1.01	2346701	106.00	104.11										
thestree	biib	-3.04%	$101.81	104.21	-3.19	2499580	106.05	101.5	105.0	-109.63	53.14	2.41632189e8		2.5127331334e10				
tickerspy	biib	-3.04%	$101.81	104.21	-3.19	2,500,084	106.05	101.50	105.00	109.63	53.14		23.8	25.3b	0.00%	$0.00		
tmx-quotemedia	biib	-3.04%	101.810	104.210	-3.190	2,503,344	106.050	101.500	105.000	109.630	53.140	241,632,189	24.10	24,600,573,162			4.36	
updown	biib	-3.04%	$101.81	$104.21	-$3.19	2,499,080	$106.05	$101.50	$105.00	$109.63	$53.14	241.63b	26.13	$25.12b			3.98	
wallstreetsurvivor	biib	-3.04%	101.81	104.21	-3.19	2,490,913	106.05	101.50		109.63	53.14		24.10	$25b			3.94	
yahoo-finance	biib	3.04%	101.81	104.52	3.19	2,499,287	106.05	101.50	105.00	109.63	53.14		23.37	24.60b			4.36	
ycharts-com	biib	-3.41%	101.42		-3.58					109.63	53.14		23.05	24.51b	0.00%		4.40	
zacks	biib	(-3.04%)	101.81		-3.19	vol.  2,499,884	106.05	101.50		109.63	53.14		19.06	25.37 b	0.00	0.00	5.51	
advfn	aro	-3.04	17.53	17.99	-0.55	2125144	18.0	17.5										
barchart	aro	-3.04%	17.53	17.99	-0.55	2,125,144	18.00	17.50	18.08	30.11	16.95		7.84	$1.43 b			+2.24	
barrons	aro	3.04%	17.53	17.99	-0.55	2.125m	18.00	17.50				92.76 million		$1.46 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-3.042%	17.530	17.990	-0.550	2,125,144	18.000	17.500		30.51	16.95	80.727mil	7.689	1,415.142mil			2.280	
boston-com	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
bostonmerchant	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
business-insider	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
chron	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
cio-com	aro	-3.04%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865	7.932	1b				
cnn-money	aro	-3.04%	17.53	17.99	-0.55	2,117,443	18.00	17.50	18.08				7.9	$1.4b				
easystockalterts	aro	-3.06%	17.53	17.99	-0.55	2125144	18.00	17.50	18.08	31.05	16.95		7.93				2.21	
eresearch-fidelity-com	aro	-3.04%	17.5300	17.9900	-0.5500	-40.15%	18.0000	17.5000	18.0800	30.5100	16.9500	80,727,000	7.04	$1.46b				
finance-abc7-com	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
finance-abc7chicago-com	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
financial-content	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
finapps-forbes-com	aro	-3.0%	$17.53	17.99	-0.55	2,125,144	18.00	17.50	18.08	30.51	16.95	81 mil	7.8	1 bil	0.0	0.00	2.24	
finviz	aro	-3.04%	17.53			2,125,144			18.08	-42.54%	3.42%	80.73m	8.11	1.46b			2.23	
fool	aro	-3.10%	$17.52	$17.99	-0.56	2,000,247	$18.00	$17.50	$18.08	$30.51	$16.95		8.10	$1.41b				
foxbusiness	aro		$17.53		-0.55	2,131,753			$18.08									
google-finance	aro	(-3.04%)	17.53	17.99	-0.55	2.13m	18.00	17.50		30.51	16.95	80.73m	7.85	1.42b			2.23	
howthemarketworks	aro	-3.042%	17.53	17.99	-0.55	2,124,824	18	17.5	18.08									
hpcwire	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
insidestocks	aro	-3.04%	17.53	17.99	-0.55	2124824	18.00	17.50					price earnings ratio: 7.59					
investopedia	aro	-3.04 %	$17.53	17.99	-0.55				18.08									
investorguide	aro	-3.04%	17.53	17.99	-0.55		18.00	17.50		30.51	16.95		8.04	1.415b			2.248	
marketintellisearch	aro	-3.04 %	$17.53	$17.99	-0.55	1988.90k	$18.00	$17.50	$18.08			80.73m	8.11	1.46b	0.0 %		2.23	
marketwatch	aro	-3.04%	$17.53	open: 17.99	-0.55	13,700	$18.00	$17.50	$18.08	$30.11	$16.95		7.23	$1.46b			2.42	
minyanville	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
msn-money	aro	-3.04%	17.53	17.99	-0.55	2.13 mil	18.00	17.50	18.08	30.51	16.95	80.73 mil	7.83	1.46 bil			2.23	
nasdaq-com	aro	3.04%	$ 17.53		0.55	2,124,824	$ 18	$ 17.50	$ 18.08	$ 30.51	$ 16.95	80,723,000	7.83	$ 1,415,074,190			$ 2.24	
optimum	aro	-3.04%	17.53 ( 4:01 pm edt)	17.99	-0.55	2,124,824	18.00	17.50	18.08	31.05	16.95	80.73m	7.9	1.4b			2.21	
paidcontent	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
pc-quote	aro	-3.04%	17.53	17.99	-0.55	2,131,253	18.0	17.5	18.08	31.05	16.95	82,292,732	7.97768	1,442,592,000				
personal-wealth-biz	aro	-3.04%	17.53	17.99	-0.55	2,131,753	18.00	17.50	18.08	30.51	16.95		8.04			0.00	2.248	
predictwallstreet	aro	-3.04%	17.53		-0.55	2,125,144												
raymond-james	aro	-3.04	17.53	17.99	-0.55	2,125,144	18.00	17.50	17.53	30.51	16.95		7.72				2.27	
renewable-energy-world	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
screamingmedia	aro																	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-3.04%	last trade: 17.53		change: -0.550								p/e ratio: 8.04					
smartmoney	aro	(-3.04%)	17.53	$17.99	-0.55	2,125,144	$18.00	$17.50	$18.08	$30.51	$16.95			1,459,500	0.00%	$0.00		
stocknod	aro	-3.042%	17.53 usd	17.99	-0.5500	2,125,144	18.00	17.50	18.08	31.05	16.95	80,726,865						
stockpickr	aro	-3.04%	$17.53 -0.55 | -3.04%	18.00	-0.55	2.12m	18.00	17.50	18.08	30.51	16.95							
stocksmart	aro	%	$18.31	25.07		210,566	18.99	18.29										
stocktwits	aro	-3.15%	17.51		-0.57													
streetinsider-com	aro	3.04%	17.53	$17.99	-0.55	2,124,824	$18.00	$17.50	$18.08	$31.05	$16.95		7.93				$2.21	
thecramerreport	aro		18.08	17.88	+0.21	1209238	18.23	17.85										
thestree	aro	-3.04%	$17.53	18.0	-0.55	2124824	18.0	17.5	18.08	-30.51	16.95	8.0726865e7		1.442589078e9				
tickerspy	aro	-3.04%	$17.53	17.99	-0.55	2,125,144	18.00	17.50	18.08	30.51	16.95		8.1	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	-3.04%	17.530	17.990	-0.550	2,131,753	18.000	17.500	18.080	30.510	16.950	80,726,865	8.20	1,415,141,943			2.21	
updown	aro	-3.04%	$17.53	$17.99	-$0.55	2,117,443	$18.00	$17.50	$18.08	$30.51	$16.95	80.72b	7.85	$1.44b				
wallstreetsurvivor	aro	-3.04%	17.53	17.99	-0.55	2,124,824	18.00	17.50		29.00	16.95		8.20	$1b			2.49	
yahoo-finance	aro	3.04%	17.53	17.99	0.55	2,125,144	18.00	17.50	18.08	30.51	16.95		7.80	1.42b			2.25	
ycharts-com	aro	-3.15%	17.51		-0.57					31.05	16.95		7.92	1.43b	0.00%		2.21	
zacks	aro	(-3.04%)	17.53		-0.55	vol.  2,125,144	18.00	17.50		31.05	16.95		7.93	1.46 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
bostonmerchant	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
business-insider	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
chron	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
cio-com	arm	-1.09%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018							
cnn-money	arm	-3.64%	14.03	14.47	-0.53	1,745,047	14.50	13.88	14.56				nm	$1.3b				
easystockalterts	arm	0.00%	19.53	18.43	+0.00	112945	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	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
finance-abc7chicago-com	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
financial-content	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(0.62%)	599.20	591.00	+3.70	null	599.20	579.50		652.00	301.80	13.46m	88.29	8.07b*	0.52*	1.39	0.07*	
howthemarketworks	arm																	
hpcwire	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-3.6 %	$10.99	$11.29	-0.41	1601.00k	$11.29	$10.79	$11.40						%			
marketwatch	arm	-1.09%	589.00p	open: 591.00	-6.50	3.95m	599.20p	579.50p	595.50p	652.00p	301.80p		9160.19	82.94m			0.06	
minyanville	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
msn-money	arm	-3.64%	14.03	14.47	-0.53	1.75 mil	14.50	13.88	14.56	22.65	12.75	94.45 mil	-100.21	1.38 bil			0.14	
paidcontent	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
pc-quote	arm	0.00%				0						0		0				
personal-wealth-biz	arm					0												
raymond-james	arm																	
renewable-energy-world	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
screamingmedia	arm																	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	-1.092%	5.890 gbp	5.910	-0.0650	3,950,907	5.992	5.795	5.955	6.520	3.018	1,346,492,294						
stockpickr	arm																	
stocksmart	arm	%	$19.53	03/29 3:59 pm														
streetinsider-com	arm	-0%	19.53	$18.43		112,945	$19.53	$19.53	$19.53	$22.65	$11.95						$-0.09	
thecramerreport	arm		0.00															
thestree	arm																	
tickerspy	arm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	arm																	
wallstreetsurvivor	arm	-			-		- -											
yahoo-finance	arm	3.36%	28.46	29.20	0.99	3,242,723	29.21	28.38	29.45	32.18	14.16		268.49	38.00b	0.50%	0.15	0.11	
ycharts-com	arm																	
zacks	arm																	
advfn	ceco	-1.58	24.31	24.59	-0.39	754598	24.63	24.01										
barchart	ceco	-1.58%	24.31	24.59	-0.39	1,687,834	24.63	24.01	24.70	27.60	16.36		7.72	$1.88 b			+2.23	
barrons	ceco	1.50%	24.33	24.59	-0.37	730,963	24.63	24.01				80.85 million		$1.89 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	-1.579%	24.310	24.590	-0.390	754,598	24.630	24.010		27.60	16.36	77.596mil	7.129	1,886.369mil			3.410	
boston-com	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
bostonmerchant	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
business-insider	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
chron	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
cio-com	ceco	-1.58%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424	10.34	2b				
cnn-money	ceco	-1.58%	24.31	24.50	-0.39	753,301	24.59	24.01	24.70				10.3	$1.9b				
easystockalterts	ceco	-1.59%	24.31	24.59	-0.39	750963	24.63	24.01	24.70	27.60	16.36		10.34				2.35	
eresearch-fidelity-com	ceco	-1.58%	24.3100	24.5900	-0.3900	-3.67%	24.6300	24.0100	24.7000	27.6000	16.3600	77,596,000	8.45	$1.92b				
finance-abc7-com	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
finance-abc7chicago-com	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
financial-content	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
finapps-forbes-com	ceco	-1.6%	$24.31	24.59	-0.39	754,598	24.63	24.01	24.70	27.60	16.36	78 mil	10.9	2 bil	0.0	0.00	2.23	
finviz	ceco	-1.58%	24.31			754,109			24.70	-11.92%	48.59%	77.60m	10.74	1.92b			2.30	
fool	ceco	-1.42%	$24.35	$24.59	-0.35	693,923	$24.63	$24.01	$24.70	$27.60	$16.36		11.00	$1.89b				
foxbusiness	ceco		$24.31		-0.39	755,409			$24.70									
google-finance	ceco	(-1.58%)	24.31	24.59	-0.39	754,598.00	24.63	24.01		27.60	16.36	77.60m	10.55	1.89b			2.30	
howthemarketworks	ceco	-1.579%	24.31	24.59	-0.39	750,963	24.63	24.01	24.7									
hpcwire	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
insidestocks	ceco	-1.58%	24.31	24.59	-0.39	755409	24.63	24.01					price earnings ratio: 7.67					
investopedia	ceco	-1.58 %	$24.31	24.59	-0.39				24.70									
investorguide	ceco	-1.58%	24.31	24.63	-0.39		24.63	24.16		27.60	16.36		11.16	1.886b			2.214	
marketintellisearch	ceco	-1.58 %	$24.31	$24.63	-0.39	748.70k	$24.63	$24.01	$24.70			77.60m	10.74	1.92b	0.0 %		2.30	
marketwatch	ceco	-1.58%	$24.31	open: 24.59	-0.39	2,483	$24.63	$24.01	$24.70	$27.60	$16.36		10.14	$1.89b			2.40	
minyanville	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
msn-money	ceco	-1.58%	24.31	24.59	-0.39	754,598	24.63	24.01	24.70	27.60	16.36	77.60 mil	10.43	1.92 bil			2.21	
nasdaq-com	ceco	1.58%	$ 24.31	$ 24.59	0.39	754,598	$ 24.63	$ 24.01	$ 24.70	$ 27.60	$ 16.36	77,596,000	10.9	$ 1,886,358,760			$ 2.23	
optimum	ceco	-1.58%	24.31 ( 4:00 pm edt)	24.59	-0.39	750,474	24.63	24.01	24.70	27.60	16.36	77.60m	10.3	1.9b			2.35	
paidcontent	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
pc-quote	ceco	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ceco	-1.58%	24.31	24.63	-0.39	755,409	24.63	24.01	24.70	27.60	16.36		11.16			0.00	2.214	
predictwallstreet	ceco	-1.58%	24.31		-0.39	754,598												
raymond-james	ceco	-1.58	24.31	24.59	-0.39	754,598	24.63	24.01	24.31	27.60	16.36		10.30				2.36	
renewable-energy-world	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
screamingmedia	ceco																	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	-1.58%	last trade: 24.31		change: -0.390								p/e ratio: 11.16					
smartmoney	ceco	(-1.58%)	24.31	$24.59	-0.39	754,598	$24.63	$24.01	$24.70	$27.60	$16.36			1,916,600	0.00%	$0.00		
stocknod	ceco	-1.579%	24.31 usd	24.59	-0.3900	750,963	24.63	24.01	24.70	27.00	16.36	77,596,424						
stockpickr	ceco	-1.58%	$24.31 -0.39 | -1.58%	24.59	-0.39	754.60k	24.63	24.01	24.70	27.60	16.36							
stocksmart	ceco	%	$22.889	21.06		275,970	22.925	21.22										
stocktwits	ceco	-1.46%	24.34		-0.36													
streetinsider-com	ceco	1.58%	24.31	$24.59	-0.39	750,963	$24.63	$24.01	$24.70	$27.60	$16.36		10.34				$2.35	
thecramerreport	ceco		24.70	24.38	+0.14	978462	25.26	24.0975										
thestree	ceco	-1.58%	$24.31	24.59	-0.39	754598	24.63	24.01	24.7	-27.6	16.36	7.7596424e7		1.905768173e9				
tickerspy	ceco	-1.58%	$24.31	24.59	-0.39	754,109	24.63	24.01	24.70	27.60	16.36		10.6	1.9b	0.00%	$0.00		
tmx-quotemedia	ceco	-1.58%	24.310	24.590	-0.390	755,409	24.630	24.010	24.700	27.600	16.360	77,596,424	11.00	1,886,369,067			2.24	
updown	ceco	-1.58%	$24.31	$24.59	-$0.39	753,301	$24.63	$24.01	$24.70	$27.60	$16.36	77.59b	10.96	$1.90b			2.24	
wallstreetsurvivor	ceco	-1.58%	24.31	24.59	-0.39	750,963	24.63	24.01		27.60	16.36		11.00	$2b			1.95	
yahoo-finance	ceco	1.58%	24.31	24.63	0.39	754,598	24.63	24.01	24.70	27.60	16.36		10.98	1.89b			2.21	
ycharts-com	ceco	-1.46%	24.34		-0.36					27.60	16.36		10.87	1.88b	0.00%		2.24	
zacks	ceco	(-1.58%)	24.31		-0.39	vol.  754,498	24.63	24.01		27.60	16.36		7.77	1.92 b	0.00	0.00	3.18	
advfn	ari	-1.92	15.8	16.12	-0.31	146511	16.12	15.76										
barchart	ari	-1.92%	15.80	16.12	-0.31	146,511	16.12	15.76	16.11	17.11	15.19		10.83	$277.29 m	10.05%	$1.60	+0.99	
barrons	ari	1.92%	15.80	16.12	-0.31	145,284	16.12	15.76				12.68 million		$283.44 million	10.13%	$0.4		
bloomberg	ari	-1.924%	15.800	16.120	-0.310	146,511	16.120	15.760		17.61	15.70	17.561mil	15.960	277.464mil	10.127	0.400 regular cash	0.990	
boston-com	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
bostonmerchant	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
business-insider	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
chron	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
cio-com	ari	-1.92%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032	15.80	277m	9.9	1.6		
cnn-money	ari	-1.92%	15.80	16.12	-0.31	146,511	16.12	15.76	16.11				15.8	$277.5m	10.13%			
easystockalterts	ari	-1.92%	15.80	16.12	-0.31	146511	16.12	15.76	16.11	17.61	15.70		15.80				1.00	
eresearch-fidelity-com	ari	-1.92%	15.8000	16.1200	-0.3100	-5.07%	16.1200	15.7600	16.1100	17.6100	15.7000	17,561,000	8.17	$282.91m	$0.400000	07/12/11		
finance-abc7-com	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
finance-abc7chicago-com	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
financial-content	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
finapps-forbes-com	ari	-1.9%	$15.80	16.12	-0.31	146,511	16.12	15.76	16.11	17.61	15.70	18 mil	16.0	277 mil	10.1	1.60	0.99	
finviz	ari	-1.92%	15.80			146,511			16.11	-4.07%	9.23%	17.56m	15.80	277.45m		1.60	1.00	
fool	ari	-1.92%	$15.80	$16.12	-0.31	146,511	$16.12	$15.76	$16.11	$17.61	$15.70		16.00	$277.46m		1.60		
foxbusiness	ari		$15.80		-0.31	147,094			$16.11									
google-finance	ari	(-1.92%)	15.80	16.12	-0.31	146,511.00	16.12	15.76		17.61	15.70	17.56m	15.87	277.46m	10.13	0.40	1.00	
howthemarketworks	ari	-1.924%	15.8	16.12	-0.31	145,284	16.12	15.76	16.11									
hpcwire	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
insidestocks	ari	-1.92%	15.80	16.12	-0.31	145284	16.12	15.76					price earnings ratio: 11.37					
investopedia	ari	-1.92 %	$15.80	16.12	-0.31				16.11									
investorguide	ari	-1.92%	15.80	16.12	-0.31		16.12	15.76		17.61	15.70		16.08	277.5m			1.002	
marketintellisearch	ari	-1.92 %	$15.80	$16.12	-0.31	128.00k	$16.12	$15.76	$16.11			17.56m	16.11	0.28b	9.93 %		1.00	
marketwatch	ari	-1.92%	$15.80	open: 16.12	-0.31	1,810	$16.12	$15.76	$16.11	$17.61	$15.70		19.34	$283.44m	10.13%	0.40	0.82	
minyanville	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
msn-money	ari	-1.92%	15.80	16.12	-0.31	146,511	16.12	15.76	16.11	17.61	15.70	17.56 mil	15.80	282.91 mil	9.93%	1.60	1.00	
nasdaq-com	ari	1.92%	$ 15.80		0.31	146,511	$ 16.12	$ 15.76	$ 16.11	$ 17.61	$ 15.70	17,561,000	15.96	$ 277,463,800	9.93 %	$1.600000	$ 0.99	
optimum	ari	-1.92%	15.80 ( 4:15 pm edt)	16.12	-0.31	146,511	16.12	15.76	16.11	17.61	15.70	17.56m	15.8	277.5m	10.13	1.60	1.00	
paidcontent	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
pc-quote	ari	-1.92%	15.8	16.12	-0.31	146,511	16.12	15.76	16.11	17.61	15.70	17,694,373	15.92	279,571,000		0.4		
personal-wealth-biz	ari	-1.92%	15.80	16.12	-0.31	147,094	16.12	15.76	16.11	17.61	15.70		16.08		9.93	1.60	1.002	
predictwallstreet	ari	-1.92%	15.80		-0.31	146,511												
raymond-james	ari	-1.92	15.80	16.12	-0.31	146,511	16.12	15.76	15.80	17.61	15.70		15.49				1.02	
renewable-energy-world	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
screamingmedia	ari																	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	-1.92%	last trade: 15.80		change: -0.310								p/e ratio: 16.08					
smartmoney	ari	(-1.92%)	15.80	$16.12	-0.31	146,511	$16.12	$15.76	$16.11	$17.61	$15.70			282,900	9.93%	$0.40		
stocknod	ari	-1.924%	15.80 usd	16.12	-0.3100	146,511	16.12	15.76	16.11	17.61	15.70	17,561,032						
stockpickr	ari	-1.92%	$15.80 -0.31 | -1.92%	16.12	-0.31	146.51k	16.12	15.76	16.11	17.61	15.70							
stocksmart	ari	%	$16.16	16.33		2,600	16.24	16.16										
stocktwits	ari	-1.86%	15.81		-0.30													
streetinsider-com	ari	1.92%	15.80	$16.12	-0.31	146,511	$16.12	$15.76	$16.11	$17.61	$15.70		15.80				$1.00	
thecramerreport	ari		16.11	15.97	+0.19	67450	16.1799	15.97										
thestree	ari	-1.92%	$15.8	16.12	-0.31	146511	16.12	15.76	16.11	-17.61	15.7	1.7561032e7		2.79571629e8				
tickerspy	ari	-1.92%	$15.80	16.12	-0.31	146,511	16.12	15.76	16.11	17.61	15.70		16.1	282.7m	9.93%	$0.40		
tmx-quotemedia	ari	-1.92%	15.800	16.120	-0.310	147,094	16.120	15.760	16.110	17.610	15.700	17,561,032	16.10	277,464,306	10.127	0.400 usd	1.00	
updown	ari	-1.92%	$15.80	$16.12	-$0.31	145,284	$16.12	$15.76	$16.11	$17.61	$15.70	17.56b	15.76	$280m			1.01	
wallstreetsurvivor	ari	-1.92%	15.80	16.12	-0.31	145,284	16.12	15.76		17.61	15.70		16.10	$283m	9.90%	1.50 -	0.87	
yahoo-finance	ari	1.92%	15.80	16.12	0.31	146,511	16.12	15.76	16.11	17.61	15.70		15.77	277.46m	9.90%	1.60	1.00	
ycharts-com	ari	-1.86%	15.81		-0.30					17.61	15.70		15.97	277.47m	10.29%		0.99	
zacks	ari	(-1.92%)	15.80		-0.31	vol.  146,511	16.12	15.76		17.61	15.70		10.96	282.91 m	9.93	1.60	1.47	
advfn	glad	-2.27	9.03	9.2	-0.21	185965	9.3187	8.8394										
barchart	glad	-2.27%	9.03	9.20	-0.21	-28.40	9.32	8.84	9.24	12.73	8.84							
barrons	glad	2.27%	9.03	9.20	-0.21	185,267	9.319	8.839				21.06 million		$199.24 million	9.30%	$0.07		
bloomberg	glad	-2.273%	9.030	9.200	-0.210	185,965	9.319	8.839		12.73	8.84	21.039mil	11.727	189.984mil	9.302	0.070 regular cash	0.770	
boston-com	glad	-2.273%	9.030 usd	9.200	-0.2100	185,965	9.319	8.839	9.240	12.73	9.220	21,039,242						
bostonmerchant	glad	-2.273%	9.030 usd	9.200	-0.2100	185,965	9.319	8.839	9.240	12.73	9.220	21,039,242						
business-insider	glad	-2.273%	9.030 usd	9.200	-0.2100	185,965	9.319	8.839	9.240	12.73	9.220	21,039,242						
chron	glad	-2.273%	9.030 usd	9.200	-0.2100	185,965	9.319	8.839	9.240	12.73	9.220	21,039,242						
cio-com	glad	-2.27%	9.030 usd	9.200	-0.2100	185,965	9.319	8.839	9.240	12.73	9.220	21,039,242		190m	8.9	0.84		
cnn-money	glad	-2.27%	9.03	9.20	-0.21	185,267	9.32	8.84	9.24				nm	$190.0m	9.30%			
easystockalterts	glad	-2.28%	9.03	9.20	-0.21	185965	9.32	8.84	9.24	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	-2.27%	9.0300	9.2000	-0.2100	-19.58%	9.3187	8.8394	9.2400	12.7300	9.2200	21,039,000	7.52	$194.40m	$0.070000	08/31/11		
finance-abc7-com	glad	-2.273%	9.030 usd	9.200	-0.2100	185,267	9.319	8.839	9.240	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	-2.273%	9.030 usd	9.200	-0.2100	185,267	9.319	8.839	9.240	12.73	9.220	21,039,242						
financial-content	glad	-2.273%	9.030 usd	9.200	-0.2100	185,267	9.319	8.839	9.240	12.73	9.220	21,039,242						
finapps-forbes-com	glad	-2.3%	$9.03	9.20	-0.21	185,267	9.32	8.84	9.24	12.73	9.22	21 mil		190 mil	9.3	0.84	-0.20	
finviz	glad	-2.27%	9.03			185,267			9.24	-23.42%	-0.88%	21.04m		189.99m		0.84	-0.20	
fool	glad	-2.27%	$9.03	$9.20	-0.21	185,267	$9.32	$8.84	$9.24	$12.73	$9.22		0.00	$189.98m	10.50%	0.84		
foxbusiness	glad		$9.03		-0.21	185,965			$9.24									
google-finance	glad	(-2.27%)	9.03	9.20	-0.21	185,267.00	9.32	8.84		12.73	8.84	21.04m		189.98m	9.30	0.07	-0.20	
howthemarketworks	glad	-2.273%	9.03	9.2	-0.21	182,051	9.3187	8.8394	9.24									
hpcwire	glad	-2.273%	9.030 usd	9.200	-0.2100	185,965	9.319	8.839	9.240	12.73	9.220	21,039,242						
insidestocks	glad	-2.27%	9.03	9.20	-0.21	185200	9.32	8.84										
investopedia	glad	-2.27 %	$9.03	9.20	-0.21				9.24									
investorguide	glad	-2.27%	9.03	9.20	-0.21		9.3187	8.8394		12.73	9.22			190.0m			-0.198	
marketintellisearch	glad	-2.27 %	$9.03	$9.20	-0.21	197.20k	$9.32	$8.84	$9.24			21.04m	0.00	0.19b	9.09 %		-0.20	
marketwatch	glad	-2.27%	$9.03	open: 9.20	-0.21	3,914	$9.32	$8.84	$9.24	$12.73	$8.84			$199.24m	9.30%	0.07		
minyanville	glad	-2.273%	9.030 usd	9.200	-0.2100	185,267	9.319	8.839	9.240	12.73	9.220	21,039,242						
msn-money	glad	-2.27%	9.03	9.20	-0.21	185,267	9.32	8.84	9.24	12.73	9.22	21.04 mil	-45.15	194.4 mil	9.09%	0.84	-0.20	
nasdaq-com	glad	2.27%	$ 9.03	$ 9.20	0.21	185,267	$ 9.3187	$ 8.8394	$ 9.24	$ 12.73	$ 9.22	21,039,000	22.02	$ 189,982,170	9.09 %	$0.840000	$ 0.41	
optimum	glad	-2.27%	9.03 ( 5:20 pm edt)	9.20	-0.21	185,267	9.32	8.84	9.24	12.73	9.22	21.04m		190.0m	9.30	0.84	-0.20	
paidcontent	glad	-2.273%	9.030 usd	9.200	-0.2100	185,267	9.319	8.839	9.240	12.73	9.220	21,039,242						
pc-quote	glad	-2.27%	9.03	9.2	-0.21	185,965	9.3187	8.8394	9.24	12.73	9.22	21,784,574	-46.75	196,715,000		0.07		
personal-wealth-biz	glad	-2.27%	9.03	9.20	-0.21	185,965	9.3187	8.8394	9.24	12.73	9.22				9.09	0.84	-0.198	
predictwallstreet	glad	-2.27%	9.03		-0.21	185,267												
raymond-james	glad	-2.27	9.03	9.20	-0.21	185,267	9.32	8.84	9.03	12.73	9.22						-0.20	
renewable-energy-world	glad	-2.273%	9.030 usd	9.200	-0.2100	185,267	9.319	8.839	9.240	12.73	9.220	21,039,242						
screamingmedia	glad																	
scroli	glad	%	glad			0												
simple-stock-quotes	glad	-2.27%	last trade: 9.03		change: -0.210													
smartmoney	glad	(-2.27%)	9.03	$9.20	-0.21	185,267	$9.32	$8.84	$9.24	$12.73	$9.22			194,400	9.09%	$0.07		
stocknod	glad	-2.273%	9.030 usd	9.200	-0.2100	185,267	9.319	8.839	9.240	12.73	9.220	21,039,242						
stockpickr	glad	-2.27%	$9.03 -0.21 | -2.27%	9.20	-0.21	185.27k	9.32	8.84	9.24	12.73	9.22							
stocksmart	glad	%	$9.76	11.63		6,966	10.02	9.76										
stocktwits	glad	-2.38%	9.02		-0.22													
streetinsider-com	glad	2.27%	9.03	$9.20	-0.21	185,267	$9.32	$8.84	$9.24	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.24	9.35	-0.11	45233	9.4092	9.23										
thestree	glad	-2.27%	$9.03	9.24	-0.21	185267	9.32	8.84	9.22 -12.73									
tickerspy	glad	-2.27%	$9.03	9.20	-0.21	185,267	9.32	8.84	9.24	12.73	9.22		-46.2	194.4m	9.09%	$0.07		
tmx-quotemedia	glad	-2.27%	9.030	9.200	-0.210	185,965	9.319	8.839	9.240	12.730	8.839	21,039,242		189,984,355	9.302	0.070 usd	-0.20	
updown	glad	-2.27%	$9.03	$9.20	-$0.21	182,051	$9.32	$8.84	$9.24	$12.73	$9.22	21.03b		$197m			-0.20	
wallstreetsurvivor	glad	-2.27%	9.03	9.20	-0.21	182,051	9.32	8.84		12.73	9.22			$194m	9.10%	0.84 -	0.78	
yahoo-finance	glad	2.27%	9.03	9.20	0.21	185,267	9.32	8.84	9.24	12.73	8.84			189.98m	8.80%	0.84	-0.20	
ycharts-com	glad	-2.38%	9.02		-0.22					12.73	9.22			189.78m	9.22%		-0.20	
zacks	glad	(-2.27%)	9.03		-0.21	vol.  185,267	9.32	8.84		12.73	8.84		10.87	194.40 m	9.09	0.84	.85	
advfn	stwd	-1.15	19.85	20.07	-0.23	1187672	20.08	19.67										
barchart	stwd	-1.15%	19.85	20.07	-0.23	1,187,672	20.08	19.67	20.08	22.74	16.29		16.10	$1.41 b	8.67%	$1.76	+1.45	
barrons	stwd	1.15%	19.85	20.07	-0.23	1.178m	20.08	19.67				50.02 million		$1.90 billion	8.87%	$0.44		
bloomberg	stwd	-1.145%	19.850	20.070	-0.230	1,187,672	20.080	19.670		23.67	17.57	93.208mil	13.596	1,850.188mil	8.010	0.440 regular cash	1.460	
boston-com	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
bostonmerchant	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
business-insider	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
chron	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
cio-com	stwd	-1.15%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465	13.69	1b	8.6	1.76		
cnn-money	stwd	-1.15%today&rsquo;s change	19.85data as of 4:03pm et	20.07	-0.23	1,187,672	20.08	19.67	20.08				13.7	$1.4b	8.87%			
easystockalterts	stwd	-1.15%	19.85	20.07	-0.23	1187672	20.08	19.67	20.08	23.67	17.57		13.69				1.45	
eresearch-fidelity-com	stwd	-1.15%	19.8500	20.0700	-0.2300	+12.18%	20.0800	19.6700	20.0800	23.6700	17.5700	93,208,000	6.63	$1.87b	$0.440000	07/15/11		
finance-abc7-com	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
finance-abc7chicago-com	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
financial-content	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
finapps-forbes-com	stwd	-1.1%	$19.85	20.07	-0.23	1,187,672	20.08	19.67	20.08	23.67	17.57	93 mil	13.7	2 bil	8.9	1.76	1.45	
finviz	stwd	-1.15%	19.85			1,187,672			20.08	-12.68%	21.92%	47.93m	13.85	962.43m		1.76	1.45	
fool	stwd	-1.15%	$19.85	$20.07	-0.23	1,187,672	$20.08	$19.67	$20.08	$23.67	$17.57		14.10	$1.41b	2.10%	1.76		
foxbusiness	stwd		$19.85		-0.23	1,194,064			$20.08									
google-finance	stwd	(-1.15%)	19.85	20.07	-0.23	1.19m	20.08	19.67		23.67	17.57	93.21m	13.72	1.85b	8.87	0.44	1.45	
howthemarketworks	stwd	-1.145%	19.85	20.07	-0.23	1,178,027	20.08	19.67	20.08									
hpcwire	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
insidestocks	stwd	-1.15%	19.85	20.07	-0.23	1178027	20.08	19.67					price earnings ratio: 12.25					
investopedia	stwd	-1.15 %	$19.85	20.07	-0.23				20.08									
investorguide	stwd	-1.15%	19.85	20.07	-0.23		20.08	19.67		23.67	17.57		13.65	1.413b			1.471	
marketintellisearch	stwd	-1.15 %	$19.85	$20.07	-0.23	1080.50k	$20.08	$19.67	$20.08			47.93m	13.85	0.96b	8.76 %		1.45	
marketwatch	stwd	-1.15%	$19.85	open: 20.07	-0.23	9,911	$20.08	$19.67	$20.08	$23.67	$17.57		17.49	$1.90b	8.87%	0.44	1.13	
minyanville	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
msn-money	stwd	-1.15%	19.85	20.07	-0.23	1.19 mil	20.08	19.67	20.08	23.67	17.57	93.21 mil	13.60	1.87 bil	8.76%	1.76	1.45	
nasdaq-com	stwd	1.15%	$ 19.85		0.23	1,187,672	$ 20.08	$ 19.67	$ 20.08	$ 23.67	$ 17.57	71,208,000	13.69	$ 1,413,478,800	8.76 %	$1.760000	$ 1.45	
optimum	stwd	-1.15%	19.85 ( 4:15 pm edt)	20.07	-0.23	1,187,672	20.08	19.67	20.08	23.67	17.57	71.21m	13.7	1.4b	8.87	1.76	1.45	
paidcontent	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
pc-quote	stwd	-1.15%	19.85	20.07	-0.23	1,190,972	20.08	19.67	20.08	23.67	17.57	95,274,071	13.89726	1,891,190,000		0.44		
personal-wealth-biz	stwd	-1.15%	19.85	20.07	-0.23	1,194,064	20.08	19.67	20.08	23.67	17.57		13.65		7.92	1.59	1.471	
predictwallstreet	stwd	-1.15%	19.85		-0.23	1,187,672												
raymond-james	stwd	-1.15	19.85	20.07	-0.23	1,187,672	20.08	19.67	19.85	23.67	17.57		13.50				1.47	
renewable-energy-world	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
screamingmedia	stwd																	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	-1.15%	last trade: 19.85		change: -0.230								p/e ratio: 13.65					
smartmoney	stwd	(-1.15%)	19.85	$20.07	-0.23	1,187,672	$20.08	$19.67	$20.08	$23.67	$17.57			1,429,900	8.76%	$0.44		
stocknod	stwd	-1.145%	19.85 usd	20.07	-0.2300	1,187,672	20.08	19.67	20.08	23.67	17.57	71,208,465						
stockpickr	stwd	-1.15%	$19.85 -0.23 | -1.15%	20.07	-0.23	1.19m	20.08	19.67	20.08	23.67	17.57							
stocksmart	stwd	%	$21.39	21.52		37,216	21.75	21.39										
stocktwits	stwd	-1.15%	19.85		-0.23													
streetinsider-com	stwd	1.15%	19.85	$20.07	-0.23	1,187,672	$20.08	$19.67	$20.08	$23.67	$17.57		13.69				$1.45	
thecramerreport	stwd		20.08	20.30	-0.21	861811	20.30	20.07										
thestree	stwd	-1.15%	$19.85	20.07	-0.23	1187672	20.08	19.67	20.08	-23.67	17.57	7.1208465e7		1.444819755e9				
tickerspy	stwd	-1.15%	$19.85	20.07	-0.23	1,187,672	20.08	19.67	20.08	23.67	17.57		13.8	1.4b	8.76%	$0.44		
tmx-quotemedia	stwd	-1.15%	19.850	20.070	-0.230	1,194,064	20.080	19.670	20.080	23.670	17.570	71,208,465	13.80	1,413,488,030	8.765	0.440 usd	1.45	
updown	stwd	-1.15%	$19.85	$20.07	-$0.23	1,177,206	$20.08	$19.67	$20.08	$23.67	$17.57	71.20b	13.51	$1.44b			1.50	
wallstreetsurvivor	stwd	-1.15%	19.85	20.07	-0.23	1,178,027	20.08	19.67		23.67	17.57		13.80	$1b	8.80%	1.20 -	1.14	
yahoo-finance	stwd	1.15%	19.85	20.07	0.23	1,187,672	20.08	19.67	20.08	23.67	17.57		13.49	1.41b	8.60%	1.76	1.47	
ycharts-com	stwd	-1.15%	19.85		-0.23					23.67	17.57		13.69	1.41b	8.80%		1.45	
zacks	stwd	(-1.15%)	19.85		-0.23	vol.  1,187,672	20.08	19.67		23.67	17.57		15.94	1.87 b	8.76	1.76	1.26	
advfn	arw	-8.68	34.41	35.87	-3.27	4354394	36.77	34.25										
barchart	arw	-8.68%	34.41	35.87	-3.27	4,354,394	36.77	34.25	37.68	47.50	22.56		8.02	$3.99 b			+4.46	
barrons	arw	8.68%	34.41	35.87	-3.27	4.352m	36.77	34.25				119.58 million		$4.36 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-8.678%	34.410	35.870	-3.270	4,354,394	36.770	34.250		47.50	22.56	114.918mil	6.800	3,954.342mil		0.025 regular cash	5.060	
boston-com	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
bostonmerchant	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
business-insider	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
chron	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
cio-com	arw	-8.68%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387	7.733	4b				
cnn-money	arw	-8.68%	34.41	35.87	-3.27	4,342,533	36.77	34.25	37.68				7.7	$4.0b				
easystockalterts	arw	-9.12%	34.41	35.87	-3.27	4354394	36.77	34.25	37.68	47.50	22.56		7.73				4.45	
eresearch-fidelity-com	arw	-8.68%	34.4100	35.8700	-3.2700	+55.06%	36.7700	34.2500	37.6800	47.5000	22.5600	115,507,000	2.43	$4.35b				
finance-abc7-com	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
finance-abc7chicago-com	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
financial-content	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
finapps-forbes-com	arw	-8.7%	$34.41	35.87	-3.27	4,354,394	36.77	34.25	37.68	47.50	22.56	116 mil	7.1	4 bil	0.0	0.00	4.83	
finviz	arw	-8.68%	34.41			4,354,394			37.68	-27.56%	52.53%	115.51m	8.43	4.35b			4.47	
fool	arw	-8.68%	$34.41	$35.87	-3.27	4,354,394	$36.77	$34.25	$37.68	$47.50	$22.56		8.30	$3.97b				
foxbusiness	arw		$34.41		-3.27	4,354,694			$37.68									
google-finance	arw	(-8.68%)	34.41	35.87	-3.27	4.35m	36.77	34.25		47.50	22.56	115.51m	7.70	3.97b			4.47	
howthemarketworks	arw	-8.678%	34.41	35.87	-3.27	4,352,297	36.77	34.25	37.68									
hpcwire	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
insidestocks	arw	-8.68%	34.41	35.87	-3.27	4352497	36.77	34.25					price earnings ratio: 7.45					
investopedia	arw	-8.68 %	$34.41	35.87	-3.27				37.68									
investorguide	arw	-8.68%	34.41	35.87	-3.27		36.77	34.25		47.50	22.56		8.44	3.975b			4.467	
marketintellisearch	arw	-8.68 %	$34.41	$35.87	-3.27	4331.60k	$36.77	$34.25	$37.68			115.51m	8.43	4.35b	0.0 %		4.47	
marketwatch	arw	-8.68%	$34.41	open: 35.87	-3.27	15,389	$36.77	$34.25	$37.68	$47.50	$22.56		7.64	$4.36b			4.50	
minyanville	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
msn-money	arw	-8.68%	34.41	35.87	-3.27	4.35 mil	36.77	34.25	37.68	47.50	22.56	115.51 mil	7.72	4.35 bil			4.47	
nasdaq-com	arw	8.68%	$ 34.41		3.27	4,354,394	$ 36.77	$ 34.25	$ 37.68	$ 47.50	$ 22.56	115,507,000	7.72	$ 3,974,595,870			$ 4.46	
optimum	arw	-8.68%	34.41 ( 4:15 pm edt)	35.87	-3.27	4,354,394	36.77	34.25	37.68	47.50	22.56	115.51m	7.7	4.0b			4.45	
paidcontent	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
pc-quote	arw	-8.68%	34.41	35.87	-3.27	4,354,694	36.77	34.25	37.68	47.50	22.56	124,965,417	8.30717	4,300,060,000				
personal-wealth-biz	arw	-8.68%	34.41	35.87	-3.27	4,354,694	36.77	34.25	37.68	47.50	22.56		8.44			0.00	4.467	
predictwallstreet	arw	-8.68%	34.41		-3.27	4,354,394												
raymond-james	arw	-8.68	34.41	35.87	-3.27	4,354,394	36.77	34.25	34.41	47.50	22.56		7.60				4.53	
renewable-energy-world	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
screamingmedia	arw																	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-8.68%	last trade: 34.41		change: -3.270								p/e ratio: 8.44					
smartmoney	arw	(-8.68%)	34.41	$35.87	-3.27	4,354,394	$36.77	$34.25	$37.68	$47.50	$22.56			4,352,300	0.00%	$0.00		
stocknod	arw	-8.678%	34.41 usd	35.87	-3.270	4,354,394	36.77	34.25	37.68	47.50	22.56	115,507,387						
stockpickr	arw	-8.68%	$34.41 -3.27 | -8.68%	35.88	-3.27	4.35m	36.77	34.25	37.68	47.50	22.56							
stocksmart	arw	%	$42.88	34.25		99,980	44.66	42.87										
stocktwits	arw	-8.65%	34.42		-3.26													
streetinsider-com	arw	8.68%	34.41	$35.87	-3.27	4,354,394	$36.77	$34.25	$37.68	$47.50	$22.56		7.73				$4.45	
thecramerreport	arw		37.68	37.24	+0.63	1704158	38.015	36.78										
thestree	arw	-8.68%	$34.41	35.88	-3.27	4354394	36.77	34.25	37.68	-47.5	22.56	1.15507387e8		4.279548688e9				
tickerspy	arw	-8.68%	$34.41	35.87	-3.27	4,354,394	36.77	34.25	37.68	47.50	22.56		8.4	4.3b	0.00%	$0.00		
tmx-quotemedia	arw	-8.68%	34.410	35.870	-3.270	4,354,694	36.770	34.250	37.680	47.500	22.560	115,507,387	8.50	3,974,609,187			4.45	
updown	arw	-8.68%	$34.41	$35.87	-$3.27	4,342,333	$36.77	$34.25	$37.68	$47.50	$22.56	115.50b	8.18	$4.28b			4.53	
wallstreetsurvivor	arw	-8.68%	34.41	35.87	-3.27	4,352,297	36.77	34.25		47.50	22.56		8.50	$4b			4.01	
yahoo-finance	arw	8.68%	34.41	35.87	3.27	4,354,394	36.77	34.25	37.68	47.50	22.56		7.70	3.97b			4.47	
ycharts-com	arw	-8.65%	34.42		-3.26					47.50	22.56		7.72	3.99b	0.00%		4.46	
zacks	arw	(-8.68%)	34.41		-3.27	vol.  4,354,394	36.77	34.25		47.50	22.56		8.16	4.37 b	0.00	0.00	4.62	
advfn	kar	-3.26	17.82	18.3	-0.6	134830	18.3	17.7										
barchart	kar	-3.26%	17.82	18.30	-0.60	134,830	18.30	17.70	18.42	21.00	11.03		21.89	$2.42 b			+0.74	
barrons	kar	3.26%	17.82	18.30	-0.60	134,830	18.30	17.70				135.90 million		$2.51 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-3.257%	17.820	18.300	-0.600	134,830	18.300	17.700		21.00	11.03	135.898mil	22.557	2,421.701mil			0.790	
boston-com	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
bostonmerchant	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
business-insider	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
chron	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
cio-com	kar	-3.26%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929	24.08	2b				
cnn-money	kar	-3.26%today&rsquo;s change	17.82data as of 4:02pm et	18.17	-0.60	134,830	18.23	17.70	18.42				24.1	$2.4b				
easystockalterts	kar	-3.28%	17.82	18.30	-0.60	134830	18.30	17.70	18.42	21.00	11.03		24.08				0.74	
eresearch-fidelity-com	kar	-3.26%	17.8200	18.3000	-0.6000	+42.35%	18.3000	17.7000	18.4200	21.0000	11.0300	136,167,000	14.39	$2.51b				
finance-abc7-com	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
financial-content	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
finapps-forbes-com	kar	-3.3%	$17.82	18.30	-0.60	134,830	18.30	17.70	18.42	21.00	11.03	136 mil	24.1	2 bil	0.0	0.00	0.74	
finviz	kar	-3.26%	17.82			134,830			18.42	-15.14%	61.56%	136.17m	24.08	2.43b			0.74	
fool	kar	-3.26%	$17.82	$18.30	-0.60	134,830	$18.30	$17.70	$18.42	$21.00	$11.03		25.10	$2.42b				
foxbusiness	kar		$17.82		-0.60	135,275			$18.42									
google-finance	kar	(-3.26%)	17.82	18.30	-0.60	134,830.00	18.30	17.70		21.00	11.03	135.90m	24.01	2.42b			0.74	
howthemarketworks	kar	-3.257%	17.82	18.3	-0.6	134,830	18.3	17.7	18.42									
hpcwire	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
insidestocks	kar	-3.26%	17.82	18.30	-0.60	134830	18.30	17.70					price earnings ratio: 15.36					
investopedia	kar	-3.26 %	$17.82	18.30	-0.60				18.42									
investorguide	kar	-3.26%	17.82	18.30	-0.60		18.30	17.70		21.00	11.03		24.86	2.422b			0.741	
marketintellisearch	kar	-3.26 %	$17.82	$18.30	-0.60	131.90k	$18.30	$17.70	$18.42			136.17m	24.89	2.51b	0.0 %		0.74	
marketwatch	kar	-3.26%	$17.82	open: 18.30	-0.60	134	$18.30	$17.70	$18.42	$21.00	$11.03		24.12	$2.51b			0.74	
minyanville	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
msn-money	kar	-3.26%	17.82	18.30	-0.60	134,830	18.30	17.70	18.42	21.00	11.03	136.17 mil	24.08	2.51 bil			0.74	
nasdaq-com	kar	3.26%	$ 17.82		0.60	134,830	$ 18.30	$ 17.70	$ 18.42	$ 21	$ 11.03	135,898,000	24.08	$ 2,421,702,360			$ 0.74	
optimum	kar	-3.26%	17.82 ( 4:15 pm edt)	18.30	-0.60	134,830	18.30	17.70	18.42	21.00	11.03	135.90m	24.1	2.4b			0.74	
paidcontent	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
pc-quote	kar	-3.26%	17.82	18.3	-0.60	134,830	18.3	17.7	18.42	21.00	11.03	142,203,586	25.14865	2,534,068,000				
personal-wealth-biz	kar	-3.26%	17.82	18.30	-0.60	135,275	18.30	17.70	18.42	21.00	11.03		24.86			0.00	0.741	
predictwallstreet	kar	-3.26%	17.82		-0.60	134,830												
raymond-james	kar	-3.26	17.82	18.30	-0.60	134,830	18.30	17.70	17.82	21.00	11.03		24.08				0.74	
renewable-energy-world	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
screamingmedia	kar																	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	-3.26%	last trade: 17.82		change: -0.600								p/e ratio: 24.86					
smartmoney	kar	(-3.26%)	17.82	$18.30	-0.60	134,830	$18.30	$17.70	$18.42	$21.00	$11.03			2,503,200	0.00%	$0.00		
stocknod	kar	-3.257%	17.82 usd	18.30	-0.6000	134,830	18.30	17.70	18.42	20.25	11.03	135,897,929						
stockpickr	kar	-3.26%	$17.82 -0.60 | -3.26%	18.30	-0.60	134.83k	18.30	17.70	18.42	21.00	11.03							
stocksmart	kar	%	$20.54	13.99		10,697	20.94	20.52										
stocktwits	kar	-3.09%	17.85		-0.57													
streetinsider-com	kar	3.26%	17.82	$18.30	-0.6	134,830	$18.30	$17.70	$18.42	$21.00	$11.03		24.08				$0.74	
thecramerreport	kar		18.42	18.60	-0.19	89544	18.64	18.34										
thestree	kar	-3.26%	$17.82	18.3	-0.6	134830	18.3	17.7	18.42	-21.0	11.03	1.35897929e8		2.529060459e9				
tickerspy	kar	-3.26%	$17.82	18.30	-0.60	134,830	18.30	17.70	18.42	21.00	11.03		24.9	2.4b	0.00%	$0.00		
tmx-quotemedia	kar	-3.26%	17.820	18.300	-0.600	135,275	18.300	17.700	18.420	21.000	11.030	135,897,929	24.90	2,421,701,095			0.74	
updown	kar	-3.26%	$17.82	$18.30	-$0.60	134,696	$18.30	$17.70	$18.42	$21.00	$11.03	135.89b	24.83	$2.52b			0.75	
wallstreetsurvivor	kar	-3.26%	17.82	18.30	-0.60	134,830	18.30	17.70		21.00	11.03		24.90	$3b			0.51	
yahoo-finance	kar	3.26%	17.82	18.30	0.60	134,830	18.30	17.70	18.42	21.00	11.03		24.05	2.42b			0.74	
ycharts-com	kar	-3.09%	17.85		-0.57					21.00	11.03		24.12	2.42b	0.00%		0.74	
zacks	kar	(-3.26%)	17.82		-0.60	vol.  134,830	18.30	17.70		21.00	11.03		21.67	2.51 b	0.00	0.00	.85	
advfn	oksb	-1.24	6.36	6.72	-0.08	927794	6.88	6.36										
barchart	oksb	-1.24%	6.36	6.72	-0.08	2,592,031	6.88	6.36	6.44	15.14	6.25		17.66	$123.64 m			+0.58	
barrons	oksb	1.24%	6.36	6.72	-0.08	927,794	6.88	6.36				17.87 million		$206.40 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	-1.242%	6.360	6.720	-0.080	927,794	6.880	6.360		15.61	6.25	19.439mil	35.333	123.631mil			0.180	
boston-com	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
bostonmerchant	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
business-insider	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
chron	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
cio-com	oksb	-1.24%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861	11.16	124m				
cnn-money	oksb	-1.24%	6.36	6.72	-0.08	927,794	6.88	6.36	6.44				11.2	$123.6m				
easystockalterts	oksb	-1.19%	6.36	6.72	-0.08	927794	6.88	6.36	6.44	15.61	6.25		11.16				0.57	
eresearch-fidelity-com	oksb	-1.24%	6.3600	6.7200	-0.0800	-58.02%	6.8800	6.3600	6.4400	15.6099	6.2500	19,439,000	6.12	$125.19m				
finance-abc7-com	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
finance-abc7chicago-com	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
financial-content	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
finapps-forbes-com	oksb	-1.2%	$6.36	6.72	-0.08	927,794	6.88	6.36	6.44	15.61	6.25	19 mil	11.0	124 mil	1.5	0.09	0.58	
finviz	oksb	-1.24%	6.36			927,794			6.44	-59.26%	1.76%	19.44m	11.16	123.64m		0.10	0.57	
fool	oksb	-1.24%	$6.36	$6.72	-0.08	927,794	$6.88	$6.36	$6.44	$15.61	$6.25		18.60	$123.63m	1.20%	0.10		
foxbusiness	oksb		$6.36		-0.08	927,794			$6.44									
google-finance	oksb	(-1.24%)	6.36	6.72	-0.08	927,794.00	6.88	6.36		15.61	6.25	19.44m	36.29	123.63m	1.50	0.02	0.18	
howthemarketworks	oksb	-1.242%	6.36	6.72	-0.08	924,823	6.88	6.36	6.44									
hpcwire	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
insidestocks	oksb	-1.24%	6.36	6.72	-0.08	927794	6.88	6.36					price earnings ratio: 10.97					
investopedia	oksb	-1.24 %	$6.36	6.72	-0.08				6.44									
investorguide	oksb	-1.24%	6.36	6.72	-0.08		6.88	6.36		15.61	6.25		11.50	123.6m			0.56	
marketintellisearch	oksb	-0.78 %	$6.39	$6.72	-0.05	966.30k	$6.88	$6.38	$6.44			19.44m	11.30	0.13b	1.48 %		0.57	
marketwatch	oksb	-1.24%	$6.36	open: 6.72	-0.08	43,952	$6.88	$6.36	$6.44	$15.14	$6.25		11.20	$206.41m			0.57	
minyanville	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
msn-money	oksb	-1.24%	6.36	6.72	-0.08	927,794	6.88	6.36	6.44	15.61	6.25	19.44 mil	11.56	125.19 mil	1.48%	0.10	0.18	
nasdaq-com	oksb	1.24%	$ 6.36	$ 6.72	0.08	927,794	$ 6.88	$ 6.36	$ 6.44	$ 15.6099	$ 6.25	19,439,000	35.33	$ 123,632,040	1.48 %	$0.095200	$ 0.18	
optimum	oksb	-1.24%	6.36 ( 4:30 pm edt)	6.72	-0.08	927,794	6.88	6.36	6.44	15.61	6.25	19.44m	11.2	123.6m	1.50	0.10	0.57	
paidcontent	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
pc-quote	oksb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	oksb	-1.24%	6.36	6.72	-0.08	927,794	6.88	6.36	6.44	15.61	6.25		11.50			0.00	0.56	
predictwallstreet	oksb	-1.24%	6.36		-0.08	927,794												
raymond-james	oksb	-1.24	6.36	6.72	-0.08	927,794	6.88	6.36	6.36	15.61	6.25		10.97				0.58	
renewable-energy-world	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
screamingmedia	oksb																	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	-1.24%	last trade: 6.36		change: -0.080								p/e ratio: 11.5					
smartmoney	oksb	(-1.24%)	6.36	$6.72	-0.08	927,794	$6.88	$6.36	$6.44	$15.61	$6.25			125,200	0.00%	$0.02		
stocknod	oksb	-1.242%	6.360 usd	6.720	-0.0800	927,794	6.880	6.360	6.440	15.61	6.250	19,438,861						
stockpickr	oksb	-1.24%	$6.36 -0.08 | -1.24%	6.72	-0.08	927.79k	6.88	6.36	6.44	15.61	6.25							
stocksmart	oksb	%	$11.98	12.35		6,022	12.59	11.98										
stocktwits	oksb	-1.24%	6.36		-0.08													
streetinsider-com	oksb	1.24%	6.36	$6.72	-0.08	927,794	$6.88	$6.36	$6.44	$15.61	$6.25		11.16				$0.57	
thecramerreport	oksb		6.44	9.03	-3.80	1578995	9.03	6.25										
thestree	oksb	-1.24%	$6.36	6.72	-0.08	927794	6.88	6.36	6.44	-15.61	6.25	1.9438861e7		1.99053937e8				
tickerspy	oksb	-1.24%	$6.36	6.72	-0.08	927,794	6.88	6.36	6.44	15.61	6.25		37.9	125.1m	0.00%	$0.02		
tmx-quotemedia	oksb	-1.24%	6.360	6.720	-0.080	927,794	6.880	6.360	6.440	15.140	6.250	19,438,861	11.30	123,631,156			0.57	
updown	oksb	-1.24%	$6.36	$6.72	-$0.08	883,667	$6.88	$6.36	$6.44	$15.61	$6.25	19.43b	17.94	$199m			0.57	
wallstreetsurvivor	oksb	-1.24%	6.36	6.72	-0.08	924,823	6.88	6.36		14.92	6.25		11.30	$125m			0.71	
yahoo-finance	oksb	1.24%	6.36	6.72	0.08	927,794	6.88	6.36	6.44	15.61	6.25		11.36	123.63m			0.56	
ycharts-com	oksb	-1.24%	6.36		-0.08					15.61	6.25		11.56	123.64m	0.00%		0.55	
zacks	oksb	(-1.24%)	6.36		-0.08	vol.  927,794	6.88	6.36		15.61	6.25		35.78	125.19 m	0.00	0.00	.18	
advfn	avid	-1.22	12.96	13.09	-0.16	362335	13.28	12.86										
barchart	avid	-1.22%	12.96	13.09	-0.16	856,116	13.28	12.86	13.12	23.35	11.04		0.00	$497.02 m			-0.74	
barrons	avid	1.22%	12.96	13.09	-0.16	362,335	13.28	12.86				37.90 million		$527.93 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	-1.220%	12.960	13.090	-0.160	362,335	13.280	12.860		23.35	11.04	38.423mil		497.962mil			-0.480	
boston-com	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
bostonmerchant	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
business-insider	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
chron	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
cio-com	avid	-1.22%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988		498m				
cnn-money	avid	-1.22%	12.96	13.15	-0.16	362,335	13.28	12.86	13.12				nm	$498.0m				
easystockalterts	avid	-1.22%	12.96	13.09	-0.16	362335	13.28	12.86	13.12	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	-1.22%	12.9600	13.0900	-0.1600	-2.60%	13.2800	12.8600	13.1200	23.3500	11.0400	38,423,000	22.57	$504.11m				
finance-abc7-com	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
financial-content	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
finapps-forbes-com	avid	-1.2%	$12.96	13.09	-0.16	362,335	13.28	12.86	13.12	23.35	11.04	38 mil		498 mil	0.0	0.00	-0.71	
finviz	avid	-1.22%	12.96			362,335			13.12	-44.50%	17.39%	38.42m		497.92m			-0.75	
fool	avid	-1.22%	$12.96	$13.09	-0.16	353,123	$13.28	$12.86	$13.12	$23.35	$11.04		0.00	$497.96m				
foxbusiness	avid		$12.96		-0.16	363,318			$13.12									
google-finance	avid	(-1.22%)	12.96	13.09	-0.16	362,335.00	13.28	12.86		23.35	11.04	38.42m		497.96m			-0.72	
howthemarketworks	avid	-1.22%	12.96	13.09	-0.16	352,623	13.28	12.86	13.12									
hpcwire	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
insidestocks	avid	-1.22%	12.96	13.09	-0.16	362335	13.28	12.86					price earnings ratio: 26.45					
investopedia	avid	-1.22 %	$12.96	13.09	-0.16				13.12									
investorguide	avid	-1.22%	12.96	13.19	-0.16		13.28	12.86		23.35	11.04			497.9m			-0.751	
marketintellisearch	avid	-1.22 %	$12.96	$13.19	-0.16	350.10k	$13.28	$12.86	$13.12			38.42m	0.00	0.50b	0.0 %		-0.75	
marketwatch	avid	-1.22%	$12.96	open: 13.09	-0.16	6,714	$13.28	$12.86	$13.12	$23.35	$11.04			$527.93m				
minyanville	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
msn-money	avid	-1.22%	12.96	13.09	-0.16	362,335	13.28	12.86	13.12	23.35	11.04	38.42 mil	-13.94	504.11 mil			-0.72	
nasdaq-com	avid	1.22%	$ 12.96	$ 13.09	0.16	362,335	$ 13.28	$ 12.86	$ 13.12	$ 23.35	$ 11.04	38,423,000		$ 497,962,080			$ -0.71	
optimum	avid	-1.22%	12.96 ( 4:30 pm edt)	13.09	-0.16	362,335	13.28	12.86	13.12	23.35	11.04	38.42m		498.0m			-0.72	
paidcontent	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
pc-quote	avid	-1.22%	12.96	13.09	-0.16	362,335	13.28	12.86	13.12	23.35	11.04	39,935,015	-14.48387	517,558,000				
personal-wealth-biz	avid	-1.22%	12.96	13.19	-0.16	363,318	13.28	12.86	13.12	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	-1.22%	12.96		-0.16	362,335												
raymond-james	avid	-1.22	12.96	13.09	-0.16	362,335	13.28	12.86	12.96	23.35	11.04						-0.71	
renewable-energy-world	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
screamingmedia	avid																	
scroli	avid	%	avid			0												
simple-stock-quotes	avid	-1.22%	last trade: 12.96		change: -0.160													
smartmoney	avid	(-1.22%)	12.96	$13.09	-0.16	362,335	$13.28	$12.86	$13.12	$23.35	$11.04			504,100	0.00%	$0.00		
stocknod	avid	-1.220%	12.96 usd	13.09	-0.1600	362,335	13.28	12.86	13.12	23.35	11.04	38,422,988						
stockpickr	avid	-1.22%	$12.96 -0.16 | -1.22%	13.09	-0.16	362.34k	13.28	12.86	13.12	23.35	11.04							
stocksmart	avid	%	$16.82	17.45		11,910	17.54	16.82										
stocktwits	avid	-1.07%	12.98		-0.14													
streetinsider-com	avid	1.22%	12.96	$13.09	-0.16	362,335	$13.28	$12.86	$13.12	$23.35	$11.04						$-0.75	
thecramerreport	avid		13.12	13.39	-0.35	479363	13.49	12.86										
thestree	avid	-1.22%	$12.96	13.09	-0.16	362335	13.28	12.86	13.12	-23.35	11.04	3.8422988e7		5.17557648e8				
tickerspy	avid	-1.22%	$12.96	13.09	-0.16	362,335	13.28	12.86	13.12	23.35	11.04		-14.1	504.1m	0.00%	$0.00		
tmx-quotemedia	avid	-1.22%	12.960	13.090	-0.160	363,318	13.280	12.860	13.120	23.350	11.040	38,422,988		497,961,924			-0.72	
updown	avid	-1.22%	$12.96	$13.09	-$0.16	352,823	$13.28	$12.86	$13.12	$23.35	$11.04	38.42b		$518m			-0.75	
wallstreetsurvivor	avid	-1.22%	12.96	13.09	-0.16	352,623	13.28	12.86		23.35	11.04			$504m			-0.98	
yahoo-finance	avid	1.22%	12.96	13.19	0.16	362,335	13.28	12.86	13.12	23.35	11.04			497.95m			-0.75	
ycharts-com	avid	-1.07%	12.98		-0.14					23.35	11.04			498.69m	0.00%		-0.72	
zacks	avid	(-1.22%)	12.96		-0.16	vol.  362,335	13.28	12.86		23.35	11.04			504.11 m	0.00	0.00	-.1	
advfn	mgm	-2.77	15.43	15.96	-0.44	29630270	16.05	15.3										
barchart	mgm	-2.77%	15.43	15.96	-0.44	29,630,270	16.05	15.30	15.87	16.94	8.92		0.00	$7.54 b			-3.19	
barrons	mgm	2.77%	15.43	15.96	-0.44	29.451m	16.05	15.30				450.45 million		$7.72 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	-2.773%	15.430	15.960	-0.440	29,630,270	16.050	15.300		16.94	8.92	488.590mil		7,538.946mil			-0.900	
boston-com	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,630,270	16.05	15.30	15.87	16.94	8.920	488,590,169						
bostonmerchant	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,630,270	16.05	15.30	15.87	16.94	8.920	488,590,169						
business-insider	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,630,270	16.05	15.30	15.87	16.94	8.920	488,590,169						
chron	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,629,720	16.05	15.30	15.87	16.94	8.920	488,590,169						
cio-com	mgm	-2.77%	15.43 usd	15.96	-0.4400	29,629,720	16.05	15.30	15.87	16.94	8.920	488,590,169		8b				
cnn-money	mgm	-2.77%	15.43	15.96	-0.44	29,630,270	16.05	15.30	15.87				nm	$7.5b				
easystockalterts	mgm	-2.76%	15.43	15.96	-0.44	29628820	16.05	15.30	15.87	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	-2.77%	15.4300	15.9600	-0.4400	+44.80%	16.0500	15.3000	15.8700	16.9400	8.9200	488,590,000	2.60	$7.75b				
finance-abc7-com	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
financial-content	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	-2.8%	$15.43	15.96	-0.44	29,628,820	16.05	15.30	15.87	16.94	8.92	489 mil		8 bil	0.0	0.00	-3.19	
finviz	mgm	-2.77%	15.43			29,628,520			15.87	-8.91%	72.98%	488.59m		7.75b			-3.44	
fool	mgm	-2.77%	$15.43	$15.96	-0.44	29,628,520	$16.05	$15.30	$15.87	$16.94	$8.92		0.00	$7.54b				
foxbusiness	mgm		$15.43		-0.44	29,683,570			$15.87									
google-finance	mgm	(-2.77%)	15.43	15.96	-0.44	29.63m	16.05	15.30		16.94	8.92	488.59m		7.54b			-3.44	
howthemarketworks	mgm	-2.773%	15.43	15.96	-0.44	29,556,063	16.05	15.3	15.87									
hpcwire	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
insidestocks	mgm	-2.77%	15.43	15.96	-0.44	29544262	16.05	15.30										
investopedia	mgm	-2.77 %	$15.43	15.96	-0.44				15.87									
investorguide	mgm	-2.77%	15.43	15.96	-0.44		16.05	15.30		16.94	8.92			7.539b			-3.089	
marketintellisearch	mgm	-2.77 %	$15.43	$15.96	-0.44	29374.80k	$16.05	$15.30	$15.87			488.59m	0.00	7.75b	0.0 %		-3.44	
marketwatch	mgm	-2.77%	$15.39	open: 15.96	-0.44	220,598	$16.05	$15.30	$15.87	$16.94	$8.92			$7.72b				
minyanville	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
msn-money	mgm	-2.77%	15.43	15.96	-0.44	29.63 mil	16.05	15.30	15.87	16.94	8.92	488.59 mil	-4.90	7.75 bil			-3.44	
nasdaq-com	mgm	2.77%	$ 15.43		0.44	29,628,520	$ 16.05	$ 15.30	$ 15.87	$ 16.94	$ 8.92	488,590,000		$ 7,538,943,700			$ -3.19	
optimum	mgm	-2.77%	15.43 ( 4:15 pm edt)	15.96	-0.44	29,628,520	16.05	15.30	15.87	16.94	8.92	488.59m		7.5b			-3.15	
paidcontent	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
pc-quote	mgm	-2.77%	15.43	15.96	-0.44	29,649,270	16.05	15.3	15.87	16.94	8.92	501,255,995	-5.0254	7,734,380,000				
personal-wealth-biz	mgm	-2.77%	15.43	15.96	-0.44	29,683,570	16.05	15.30	15.87	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	-2.77%	15.43		-0.44	29,628,313												
raymond-james	mgm	-2.77	15.43	15.96	-0.44	29,628,820	16.05	15.30	15.43	16.94	8.92						-3.19	
renewable-energy-world	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
screamingmedia	mgm																	
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	-2.77%	last trade: 15.43		change: -0.440													
smartmoney	mgm	(-2.77%)	15.43	$15.96	-0.44	29,628,820	$16.05	$15.30	$15.87	$16.94	$8.92			7,753,900	0.00%	$0.05		
stocknod	mgm	-2.773%	15.43 usd	15.96	-0.4400	29,628,820	16.05	15.30	15.87	16.94	8.920	488,590,169						
stockpickr	mgm	-2.77%	$15.43 -0.44 | -2.77%	15.96	-0.44	29.63m	16.05	15.30	15.87	16.94	8.92							
stocksmart	mgm	%	$14.505	14.78		1,518,461	15.18	14.49										
stocktwits	mgm	-2.80%	15.43		-0.45													
streetinsider-com	mgm	2.77%	15.43	$15.96	-0.44	29,628,820	$16.05	$15.30	$15.87	$16.94	$8.92						$-3.15	
thecramerreport	mgm		15.87	15.74	+0.04	14104303	15.91	15.63										
thestree	mgm	-2.77%	$15.43	15.96	-0.44	29628820	16.05	15.3	15.87	-16.94	8.92	4.88590169e8		7.734382375e9				
tickerspy	mgm	-2.77%	$15.43	15.96	-0.44	29,628,820	16.05	15.30	15.87	16.94	8.92		-5.0	7.7b	0.00%	$0.00		
tmx-quotemedia	mgm	-2.77%	15.430	15.960	-0.440	29,683,570	16.050	15.300	15.870	16.940	8.920	488,590,169		7,538,946,308			-3.15	
updown	mgm	-2.77%	$15.43	$15.96	-$0.44	29,418,662	$16.05	$15.30	$15.87	$16.94	$8.92	488.59b		$7.73b			-3.09	
wallstreetsurvivor	mgm	-2.77%	15.43	15.96	-0.44	29,556,063	16.05	15.30		16.94	8.92			$8b			-3.19	
yahoo-finance	mgm	2.77%	15.43	15.96	0.44	29,628,820	16.05	15.30	15.87	16.94	8.92			7.54b			-3.09	
ycharts-com	mgm	-2.80%	15.43		-0.45					16.94	8.92			7.54b	0.00%		-3.15	
zacks	mgm	(-2.77%)	15.43		-0.44	vol.  29,630,270	16.05	15.30		16.94	8.92			7.75 b	0.00	0.00	-.92	
advfn	wina	-6.57	44.51	46.71	-3.13	6977	47.44	44.51										
barchart	wina	-6.57%	44.51	46.71	-3.13	15,618	47.44	44.51	47.64	49.00	29.08		20.91	$221.66 m	0.25%	$0.12	+2.14	
barrons	wina	6.57%	44.51	46.71	-3.13	6,977	47.44	44.51				5.21 million		$242.49 million	0.27%	$0.03		
bloomberg	wina	-6.570%	44.510	46.710	-3.130	6,977	47.440	44.510		49.00	29.13	4.971mil	18.781	221.280mil	0.200	0.030 regular cash	2.370	
boston-com	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
bostonmerchant	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
business-insider	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
chron	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
cio-com	wina	-6.57%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165	19.10	222m	0.2	0.12		
cnn-money	wina	-5.88%today&rsquo;s change	44.84data as of 3:59pm et	46.71	-2.80	3,455	47.44	44.64	47.64				21.1	$223.4m	0.27%			
easystockalterts	wina	-6.70%	44.51	46.71	-3.13	6977	47.44	44.51	47.64	49.00	29.13		19.10				2.33	
eresearch-fidelity-com	wina	-6.57%	44.5100	46.7100	-3.1300	+39.09%	47.4400	44.5100	47.6400	49.0000	29.1300	4,971,000	4.74	$236.82m	$0.030000	06/01/11		
finance-abc7-com	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
finance-abc7chicago-com	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
financial-content	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
finapps-forbes-com	wina	-6.6%	$44.51	46.71	-3.13	6,977	47.44	44.51	47.64	49.00	29.13	5 mil	26.8	221 mil	0.3	0.12	1.66	
finviz	wina	-6.57%	44.51			6,977			47.64	-9.16%	53.11%	4.98m	20.36	237.25m		0.12	2.34	
fool	wina	-6.57%	$44.51	$46.71	-3.13	5,359	$47.44	$44.51	$47.64	$49.00	$29.13		21.00	$221.80m		0.12		
foxbusiness	wina		$44.51		-3.13	6,977			$47.64									
google-finance	wina	(-6.57%)	44.51	46.71	-3.13	6,977.00	47.44	44.51		49.00	29.13	4.97m	19.02	221.28m	0.27	0.03	2.34	
howthemarketworks	wina	-6.57%	44.51	46.71	-3.13	5,359	47.44	44.51	47.64									
hpcwire	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
insidestocks	wina	-6.57%	44.51	46.71	-3.13	6977	47.44	44.51										
investopedia	wina	-6.57 %	$44.51	46.71	-3.13				47.64									
investorguide	wina	-6.57%	44.51	46.71	-3.13		47.44	44.51		49.00	29.13		20.37	221.1m			2.339	
marketintellisearch	wina	-6.57 %	$44.51	$46.71	-3.13	2.60k	$47.44	$44.51	$47.64			4.98m	20.36	0.24b	0.25 %		2.34	
marketwatch	wina	-6.57%	$44.51	open: 46.71	-3.13	337	$47.44	$44.51	$47.64	$49.00	$29.13		19.06	$242.49m	0.27%	0.03	2.34	
minyanville	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
msn-money	wina	-6.57%	44.51	46.71	-3.13	6,977	47.44	44.51	47.64	49.00	29.13	4.97 mil	19.02	236.84 mil	0.25%	0.12	2.34	
nasdaq-com	wina	6.57%	$ 44.51	$ 47.34	3.13	6,977	$ 47.44	$ 44.51	$ 47.64	$ 49	$ 29.13	4,983,000	19.02	$ 221,793,330	0.25 %	$0.120000	$ 2.34	
optimum	wina	-6.57%	44.51 ( 4:22 pm edt)	46.71	-3.13	6,977	47.44	44.51	47.64	49.00	29.13	4.98m	19.1	221.8m	0.27	0.12	2.33	
paidcontent	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
pc-quote	wina	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wina	-6.57%	44.51	46.71	-3.13	6,977	47.44	44.51	47.64	49.00	29.13		20.37		0.15	0.07	2.339	
predictwallstreet	wina	-6.57%	44.51		-3.13	6,977												
raymond-james	wina	-6.57	44.51	46.71	-3.13	6,977	47.44	44.51	44.51	49.00	29.13		18.17				2.45	
renewable-energy-world	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
screamingmedia	wina																	
scroli	wina	%				0												
simple-stock-quotes	wina	-6.57%	last trade: 44.51		change: -3.130								p/e ratio: 20.37					
stocknod	wina	-6.570%	44.51 usd	46.71	-3.130	6,977	47.44	44.51	47.64	49.00	29.13	4,983,165						
stockpickr	wina	-6.57%	$44.51 -3.13 | -6.57%	46.71	-3.13	6.98k	47.44	44.51	47.64	49.00	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	-3.53%	45.96		-1.68													
streetinsider-com	wina	6.57%	44.51	$46.71	-3.13	6,977	$47.44	$44.51	$47.64	$49.00	$29.13		19.10				$2.33	
thecramerreport	wina		47.64	48.53	-1.30	5146	48.88	47.24										
thestree	wina	-6.57%	$44.51	46.71	-3.13	6977	47.44	44.51	47.64	-49.0	29.13	4983165.0		2.43876095e8				
tickerspy	wina	-6.57%	$44.51	46.71	-3.13	5,359	47.44	44.51	47.64	49.00	29.13		20.4	237.3m	0.25%	$0.03		
tmx-quotemedia	wina	-6.57%	44.510	46.710	-3.130	6,977	47.440	44.510	47.640	49.000	29.130	4,971,456	20.40	221,279,507	0.252	0.030 usd	2.33	
updown	wina	-6.57%	$44.51	$46.71	-$3.13	5,359	$47.44	$44.51	$47.64	$49.00	$29.13	4.98b	21.94	$244m			2.23	
wallstreetsurvivor	wina	-6.57%	44.51	46.71	-3.13	5,359	47.44	44.51		49.00	29.13		20.40	$237m	0.30%	0.06 -	1.98	
yahoo-finance	wina	6.57%	44.51	46.71	3.13	6,977	47.44	44.51	47.64	49.00	29.13		19.03	221.13m	0.20%	0.12	2.34	
ycharts-com	wina	-3.53%	45.96		-1.68					49.00	29.13			228.88m	0.21%			
zacks	wina	(-6.57%)	44.51		-3.13	vol.  6,977	47.44	44.51		49.00	29.13		20.36	237.39 m	0.25	0.12	2.34	
advfn	zixi	-2.59	3.76	3.89	-0.1	666069	4.0	3.74										
barchart	zixi	-2.59%	3.76	3.89	-0.10	1,144,920	4.00	3.74	3.86	4.88	2.13		32.42	$253.72 m			+0.62	
barrons	zixi	2.59%	3.76	3.89	-0.10	663,866	4.00	3.74				66.74 million		$262.92 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	-2.591%	3.760	3.890	-0.100	666,069	4.000	3.740		4.88	2.13	66.393mil	28.923	249.638mil		0.020 regular cash	0.130	
boston-com	zixi	-2.591%	3.760 usd	3.890	-0.1000	666,069	4.000	3.740	3.860	4.880	2.130	66,392,948						
bostonmerchant	zixi	-2.591%	3.760 usd	3.890	-0.1000	666,069	4.000	3.740	3.860	4.880	2.130	66,392,948						
business-insider	zixi	-2.591%	3.760 usd	3.890	-0.1000	666,069	4.000	3.740	3.860	4.880	2.130	66,392,948						
chron	zixi	-2.591%	3.760 usd	3.890	-0.1000	666,069	4.000	3.740	3.860	4.880	2.130	66,392,948						
cio-com	zixi	-2.59%	3.760 usd	3.890	-0.1000	666,069	4.000	3.740	3.860	4.880	2.130	66,392,948	5.968	250m				
cnn-money	zixi	-2.59%	3.76	3.89	-0.10	663,866	4.00	3.74	3.86				6.0	$249.6m				
easystockalterts	zixi	-2.57%	3.76	3.89	-0.10	663866	4.00	3.74	3.86	4.88	2.13		5.97				0.63	
eresearch-fidelity-com	zixi	-2.59%	3.7600	3.8900	-0.1000	+61.51%	4.0000	3.7400	3.8600	4.8800	2.1300	66,393,000	7.88	$256.28m				
finance-abc7-com	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
finance-abc7chicago-com	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
financial-content	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
finapps-forbes-com	zixi	-2.6%	$3.76	3.89	-0.10	663,866	4.00	3.74	3.86	4.88	2.13	66 mil	5.6	250 mil	0.0	0.00	0.67	
finviz	zixi	-2.59%	3.76			663,866			3.86	-22.95%	76.53%	66.39m	5.70	249.63m			0.66	
fool	zixi	-2.59%	$3.76	$3.89	-0.10	663,866	$4.00	$3.74	$3.86	$4.88	$2.13		6.10	$249.64m				
foxbusiness	zixi		$3.76		-0.10	666,069			$3.86									
google-finance	zixi	(-2.59%)	3.76	3.89	-0.10	663,866.00	4.00	3.74		4.88	2.13	66.39m	5.73	249.64m			0.66	
howthemarketworks	zixi	-2.591%	3.76	3.89	-0.1	653,062	4	3.74	3.86									
hpcwire	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
insidestocks	zixi	-2.59%	3.76	3.89	-0.10	663800	4.00	3.74					price earnings ratio: 5.78					
investopedia	zixi	-2.59 %	$3.76	3.89	-0.10				3.86									
investorguide	zixi	-2.59%	3.76	3.94	-0.10		4.00	3.74		4.88	2.13		6.17	249.6m			0.626	
marketintellisearch	zixi	-2.59 %	$3.76	$3.94	-0.10	703.10k	$3.97	$3.74	$3.86			66.39m	5.85	0.26b	0.0 %		0.66	
marketwatch	zixi	-2.59%	$3.76	open: 3.89	-0.10	17,648	$4.00	$3.74	$3.86	$4.88	$2.13		6.14	$262.92m			0.61	
minyanville	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
msn-money	zixi	-2.59%	3.76	3.89	-0.10	663,866	4.00	3.74	3.86	4.88	2.13	66.39 mil	5.97	256.28 mil			0.66	
nasdaq-com	zixi	2.59%	$ 3.76	$ 3.89	0.10	663,866	$ 4	$ 3.74	$ 3.86	$ 4.88	$ 2.13	66,393,000	5.88	$ 249,637,680			$ 0.64	
optimum	zixi	-2.59%	3.76 ( 4:30 pm edt)	3.89	-0.10	663,866	4.00	3.74	3.86	4.88	2.13	66.39m	6.0	249.6m			0.63	
paidcontent	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
pc-quote	zixi	-2.59%	3.76	3.89	-0.10	666,069	4.0	3.74	3.86	4.88	2.13	68,688,511	6.1746	258,269,000				
personal-wealth-biz	zixi	-2.59%	3.76	3.94	-0.10	666,069	4.00	3.74	3.86	4.88	2.13		6.17			0.00	0.626	
predictwallstreet	zixi	-2.59%	3.76		-0.10	663,866												
raymond-james	zixi	-2.59	3.76	3.89	-0.10	663,866	4.00	3.74	3.76	4.88	2.13		5.79				0.65	
renewable-energy-world	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
screamingmedia	zixi																	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	-2.59%	last trade: 3.76		change: -0.100								p/e ratio: 6.17					
smartmoney	zixi	(-2.59%)	3.76	$3.89	-0.10	663,866	$4.00	$3.74	$3.86	$4.88	$2.13			256,300	0.00%	$0.00		
stocknod	zixi	-2.591%	3.760 usd	3.890	-0.1000	663,866	4.000	3.740	3.860	4.880	2.130	66,392,948						
stockpickr	zixi	-2.59%	$3.76 -0.10 | -2.59%	3.89	-0.10	663.87k	4.00	3.74	3.86	4.88	2.13							
stocksmart	zixi	%	$3.64	4.32		71,693	3.84	3.635										
stocktwits	zixi	-2.33%	3.77		-0.09													
streetinsider-com	zixi	2.59%	3.76	$3.89	-0.1	663,866	$4.00	$3.74	$3.86	$4.88	$2.13		5.97				$0.63	
thecramerreport	zixi		3.86	3.89	-0.03	435477	3.97	3.8399										
thestree	zixi	-2.59%	$3.76	3.89	-0.1	663866	4.0	3.74	3.86	-4.88	2.13	6.6392948e7		2.58268568e8				
tickerspy	zixi	-2.59%	$3.76	3.89	-0.10	663,866	4.00	3.74	3.86	4.88	2.13		6.0	255.6m	0.00%	$0.00		
tmx-quotemedia	zixi	-2.59%	3.760	3.890	-0.100	666,069	4.000	3.740	3.860	4.880	2.130	66,392,948	6.00	249,637,484			0.64	
updown	zixi	-2.59%	$3.76	$3.89	-$0.10	648,962	$4.00	$3.74	$3.86	$4.88	$2.13	66.39b	5.92	$258m			0.66	
wallstreetsurvivor	zixi	-2.59%	3.76	3.89	-0.10	653,062	4.00	3.74		4.88	2.13		6.00	$256m			0.62	
yahoo-finance	zixi	2.59%	3.76	3.94	0.10	663,866	4.00	3.74	3.86	4.88	2.13		6.01	249.63m			0.63	
ycharts-com	zixi	-2.33%	3.77		-0.09					4.88	2.13		5.89	254.40m	0.00%		0.64	
zacks	zixi	(-2.59%)	3.76		-0.10	vol.  663,866	4.00	3.74		4.88	2.13		27.57	256.28 m	0.00	0.00	.14	
advfn	tat	-6.17	1.52	1.61	-0.1	1537221	1.64	1.5										
barchart	tat	-6.17%	1.52	1.61	-0.10	1,604,909	1.64	1.50	1.62	3.59	1.28		0.00	$511.24 m			-0.16	
barrons	tat	6.17%	1.52	1.61	-0.10	1.537m	1.64	1.50				304.85 million		$506.52 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	-6.173%	1.520	1.610	-0.100	1,537,221	1.640	1.500		3.59	1.28	364.734mil		554.396mil				
boston-com	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
bostonmerchant	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
business-insider	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
chron	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
cio-com	tat	-6.17%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000		463m				
cnn-money	tat	-6.17%today&rsquo;s change	1.52data as of 4:01pm et	1.64	-0.10	1,537,221	1.64	1.50	1.62					$463.4m				
easystockalterts	tat	-6.21%	1.52	1.61	-0.10	1537221	1.64	1.50	1.62	3.59	1.28						0.00	
eresearch-fidelity-com	tat	-6.17%	1.5200	1.6100	-0.1000	-52.07%	1.6400	1.5000	1.6200	3.5900	1.2800	365,038,000	1.51	$591.36m				
finance-abc7-com	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
finance-abc7chicago-com	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
financial-content	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
finapps-forbes-com	tat	-6.2%	$1.52	1.61	-0.10	1,537,221	1.64	1.50	1.62	3.59	1.28	365 mil		555 mil	0.0	0.00	-0.25	
finviz	tat	-6.17%	1.52			1,537,221			1.62	-57.66%	18.75%	364.73m		590.86m			-0.25	
fool	tat	-6.17%	$1.52	$1.61	-0.10	1,537,221	$1.64	$1.50	$1.62	$3.59	$1.28		0.00	$554.86m				
foxbusiness	tat		$1.52		-0.10	1,537,421			$1.62									
google-finance	tat	(-6.17%)	1.52	1.61	-0.10	1.54m	1.64	1.50		3.59	1.28	346.23m		526.28m			-0.25	
howthemarketworks	tat	-6.173%	1.52	1.61	-0.1	1,537,221	1.64	1.5	1.62									
hpcwire	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
insidestocks	tat	-6.17%	1.52	1.61	-0.10	1537421	1.64	1.50										
investopedia	tat	-6.17 %	$1.52	1.61	-0.10				1.62									
investorguide	tat																	
marketintellisearch	tat	-6.17 %	$1.52	$1.61	-0.10	1535.30k	$1.64	$1.50	$1.62			364.73m	0.00	0.59b	0.0 %		-0.25	
marketwatch	tat	-6.17%	$1.52	open: 1.61	-0.10	1.54m	$1.64	$1.50	$1.62	$3.59	$1.28			$506.52m				
minyanville	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
msn-money	tat	-6.17%	1.52	1.61	-0.10	1.54 mil	1.64	1.50	1.62	3.59	1.28	365.04 mil	-5.85	591.24 mil			-0.25	
nasdaq-com	tat	6.17%	$ 1.52		0.10	1,537,221	$ 1.64	$ 1.50	$ 1.62	$ 3.59	$ 1.28	346,234,000		$ 526,275,680				
optimum	tat	-6.17%	1.52 ( 4:15 pm edt)	1.61	-0.10	1,537,221	1.64	1.50	1.62	3.59	1.28	304.85m		463.4m				
paidcontent	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
pc-quote	tat	-6.17%	1.52	1.61	-0.10	1,537,221	1.64	1.5	1.62	3.59	1.28	380,401,842	-6.42308	578,211,000				
personal-wealth-biz	tat	-6.17%	1.52	1.61	-0.10	1,537,421	1.64	1.50	1.62	3.59	1.28					0.00	-0.256	
predictwallstreet	tat	-6.17%	1.52		-0.10	1,537,221												
raymond-james	tat	-6.17	1.52	1.61	-0.10	1,537,221	1.64	1.50	1.52	3.59	1.28						-0.25	
renewable-energy-world	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
screamingmedia	tat																	
scroli	tat	%	tat			0												
simple-stock-quotes	tat	-6.17%	last trade: 1.52		change: -0.100													
stocknod	tat	-6.173%	1.520 usd	1.610	-0.1000	1,537,221	1.640	1.500	1.620	3.590	1.280	304,846,000						
stockpickr	tat	-6.17%	$1.52 -0.10 | -6.17%	1.61	-0.10	1.54m	1.64	1.50	1.62	3.59	1.28							
stocksmart	tat	%	$2.155	3.32		204,238	2.23	2.15										
stocktwits	tat	-6.79%	1.51		-0.11													
streetinsider-com	tat	6.17%	1.52	$1.61	-0.1	1,537,221	$1.64	$1.50	$1.62	$3.59	$1.28						$0.00	
thecramerreport	tat		1.62	1.70	-0.05	977870	1.71	1.60										
thestree	tat	-6.17%	$1.52	1.61	-0.1	1537221	1.64	1.5	1.62	-3.59	1.28	3.65037542e8		6.09612695e8				
tickerspy	tat	-6.17%	$1.52	1.61	-0.10	1,537,221	1.64	1.50	1.62	3.59	1.28		-6.2	591.3m	0.00%	$0.00		
tmx-quotemedia	tat	-6.17%	1.520	1.610	-0.100	1,537,421	1.640	1.500	1.620	3.590	1.280	365,037,542		554,857,064			-0.26	
updown	tat	-6.17%	$1.52	$1.61	-$0.10	1,537,221	$1.64	$1.50	$1.62	$3.59	$1.28	365.03b		$610m				
wallstreetsurvivor	tat	-6.17%	1.52	1.61	-0.10	1,537,221	1.64	1.50		3.59	1.28			$591m			-0.23	
yahoo-finance	tat	6.17%	1.52	1.61	0.10	1,537,221	1.64	1.50	1.62	3.59	1.28			526.28m			-0.26	
ycharts-com	tat	-6.79%	1.51		-0.11					3.59	1.28							
zacks	tat	(-6.17%)	1.52		-0.10	vol.  1,537,221	1.64	1.50		3.59	1.28			560.90 m	0.00	0.00	-.01	
advfn	dhr	-2.32	49.23	50.07	-1.17	5724646	50.07	49.05										
barchart	dhr	-2.32%	49.23	50.07	-1.17	5,724,646	50.07	49.05	50.40	56.07	35.18		20.05	$32.65 b	0.16%	$0.08	+2.82	
barrons	dhr	2.32%	49.23	50.07	-1.17	5.714m	50.07	49.05				683.28 million		$35.30 billion	0.16%	$0.02		
bloomberg	dhr	-2.321%	49.230	50.070	-1.170	5,724,646	50.070	49.050		56.09	35.24	685.555mil	19.306	33,749.860mil	0.162	0.020 regular cash	2.550	
boston-com	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
bostonmerchant	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
business-insider	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
chron	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
cio-com	dhr	-2.32%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433	16.98	33b	0.2	0.08		
cnn-money	dhr	-2.32%	49.23	50.07	-1.17	5,724,646	50.07	49.05	50.40				17.0	$32.7b	0.16%			
easystockalterts	dhr	-2.34%	49.23	50.07	-1.17	5724646	50.07	49.05	50.40	56.09	35.24		17.58				2.80	
eresearch-fidelity-com	dhr	-2.32%	49.2300	50.0700	-1.1700	+30.57%	50.0700	49.0500	50.4000	56.0900	35.2400	682,966,000	2.35	$34.42b	$0.020000	07/29/11		
finance-abc7-com	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
financial-content	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	-2.3%	$49.23	50.07	-1.17	5,724,646	50.07	49.05	50.40	56.09	35.24	683 mil	15.3	34 bil	0.2	0.08	3.21	
finviz	dhr	-2.32%	49.23			5,724,646			50.40	-12.20%	39.93%	682.97m	17.94	34.42b		0.08	2.81	
fool	dhr	-2.32%	$49.23	$50.07	-1.17	5,724,470	$50.07	$49.05	$50.40	$56.09	$35.24		17.70	$32.69b	0.20%	0.08		
foxbusiness	dhr		$49.23		-1.17	5,747,946			$50.40									
google-finance	dhr	(-2.32%)	49.23	50.07	-1.17	5.72m	50.07	49.05		56.09	35.24	685.34m	16.95	33.74b	0.16	0.02	2.90	
howthemarketworks	dhr	-2.321%	49.23	50.07	-1.17	5,713,806	50.07	49.05	50.4									
hpcwire	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
insidestocks	dhr	-2.32%	49.23	50.07	-1.17	5715983	50.07	49.05					price earnings ratio: 18.86					
investopedia	dhr	-2.32 %	$49.23	50.07	-1.17				50.40									
investorguide	dhr	-2.32%	49.23	50.07	-1.17		50.07	49.05		56.09	35.24		17.88	32.691b			2.819	
marketintellisearch	dhr	-2.32 %	$49.23	$50.07	-1.17	5657.40k	$50.07	$49.05	$50.40			682.97m	17.94	34.42b	0.16 %		2.81	
marketwatch	dhr	-2.32%	$49.23	open: 50.07	-1.17	28,089	$50.07	$49.05	$50.40	$56.09	$35.24		17.18	$35.30b	0.16%	0.02	2.87	
minyanville	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
msn-money	dhr	-2.32%	49.23	50.07	-1.17	5.72 mil	50.07	49.05	50.40	56.09	35.24	682.97 mil	16.80	34.42 bil	0.16%	0.08	3.20	
nasdaq-com	dhr	2.32%	$ 49.23		1.17	5,724,646	$ 50.07	$ 49.05	$ 50.40	$ 56.09	$ 35.24	664,056,000	15.34	$ 32,691,476,880	0.16 %	$0.080000	$ 3.21	
optimum	dhr	-2.32%	49.23 ( 4:15 pm edt)	50.07	-1.17	5,724,470	50.07	49.05	50.40	56.09	35.24	664.06m	17.0	32.7b	0.16	0.08	2.90	
paidcontent	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
pc-quote	dhr	-2.32%	49.23	50.07	-1.17	5,724,646	50.07	49.05	50.4	56.09	35.24	714,873,857	17.58703	35,193,240,000		0.02		
personal-wealth-biz	dhr	-2.32%	49.23	50.07	-1.17	5,747,946	50.07	49.05	50.40	56.09	35.24		17.88		0.16	0.08	2.819	
predictwallstreet	dhr	-2.32%	49.23		-1.17	5,724,646												
raymond-james	dhr	-2.32	49.23	50.07	-1.17	5,724,646	50.07	49.05	49.23	56.09	35.24		16.30				3.02	
renewable-energy-world	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
screamingmedia	dhr																	
scroli	dhr	-2.32%	dhr 49.23	50.07	-1.17	5,134,720	50.07	49.05	50.40	56.09	35.24		16.95				2.90	
simple-stock-quotes	dhr	-2.32%	last trade: 49.23		change: -1.170								p/e ratio: 17.88					
smartmoney	dhr	(-2.32%)	49.23	$50.07	-1.17	5,724,646	$50.07	$49.05	$50.40	$56.09	$35.24			33,468,400	0.16%	$0.02		
stocknod	dhr	-2.321%	49.23 usd	50.07	-1.170	5,724,646	50.07	49.05	50.40	56.09	35.24	664,056,433						
stockpickr	dhr	-2.32%	$49.23 -1.17 | -2.32%	50.07	-1.17	5.72m	50.07	49.05	50.40	56.09	35.24							
stocksmart	dhr	%	$52.415	47.14		378,832	54.4499	52.39										
stocktwits	dhr	-2.28%	49.25		-1.15													
streetinsider-com	dhr	2.32%	49.23	$50.07	-1.17	5,724,646	$50.07	$49.05	$50.40	$56.09	$35.24		17.58				$2.80	
thecramerreport	dhr		50.40	51.34	-1.13	5332063	51.44	50.24										
thestree	dhr	-2.32%	$49.23	50.07	-1.17	5724646	50.07	49.05	50.4	-56.09	35.24	6.64056433e8		3.4218827992e10				
tickerspy	dhr	-2.32%	$49.23	50.07	-1.17	5,724,646	50.07	49.05	50.40	56.09	35.24		17.2	37.1b	0.16%	$0.02		
tmx-quotemedia	dhr	-2.32%	49.230	50.070	-1.170	5,747,946	50.070	49.050	50.400	56.090	35.240	664,056,433	17.30	32,691,498,197	0.159	0.020 usd	2.91	
updown	dhr	-2.32%	$49.23	$50.07	-$1.17	5,695,977	$50.07	$49.05	$50.40	$56.09	$35.24	664.05b	17.60	$34.21b			2.93	
wallstreetsurvivor	dhr	-2.32%	49.23	50.07	-1.17	5,713,806	50.07	49.05		56.09	35.24		17.30	$33b	0.20%	0.08 -	2.64	
yahoo-finance	dhr	2.32%	49.23	50.07	1.17	5,724,646	50.07	49.05	50.40	56.09	35.24		17.46	32.69b	0.20%	0.08	2.82	
ycharts-com	dhr	-2.28%	49.25		-1.15					56.09	35.24		15.34	33.64b	0.20%		3.21	
zacks	dhr	(-2.32%)	49.23		-1.17	vol.  5,724,646	50.07	49.05		56.09	35.24		19.61	34.42 b	0.16	0.08	2.57	
advfn	tap	-0.81	45.44	45.67	-0.37	787459	45.96	45.38										
barchart	tap	-0.81%	45.44	45.67	-0.37	787,459	45.96	45.38	45.81	50.44	42.21		12.70	$7.48 b	2.78%	$1.28	+3.66	
barrons	tap	0.81%	45.44	45.67	-0.37	784,527	45.96	45.38				187.30 million		$7.67 billion	2.82%	$0.32		
bloomberg	tap	-0.808%	45.440	45.670	-0.370	787,459	45.960	45.380		51.11	42.50	162.147mil	12.764	8,502.859mil	2.552	0.320 regular cash	3.560	
boston-com	tap	-0.8077%	45.44 usd	45.67	-0.3700	787,459	45.96	45.38	45.81	51.11	42.77	162,146,978						
bostonmerchant	tap	-0.8077%	45.44 usd	45.67	-0.3700	787,459	45.96	45.38	45.81	51.11	42.77	162,146,978						
business-insider	tap	-0.8077%	45.44 usd	45.67	-0.3700	787,459	45.96	45.38	45.81	51.11	42.77	162,146,978						
chron	tap	-0.8077%	45.44 usd	45.67	-0.3700	787,459	45.96	45.38	45.81	51.11	42.77	162,146,978						
cio-com	tap	-0.81%	45.44 usd	45.67	-0.3700	787,459	45.96	45.38	45.81	51.11	42.77	162,146,978	12.35	7b	2.8	1.28		
cnn-money	tap	-0.81%today&rsquo;s change	45.44data as of 4:00pm et	45.67	-0.37	784,427	45.96	45.38	45.81				12.3	$7.4b	2.82%			
easystockalterts	tap	-0.81%	45.44	45.67	-0.37	784735	45.96	45.38	45.81	51.11	42.77		12.35				3.68	
eresearch-fidelity-com	tap	-0.81%	45.4400	45.6700	-0.3700	-1.44%	45.9600	45.3800	45.8100	51.1100	42.5000	162,147,000	1.86	$7.43b	$0.320000	09/15/11		
finance-abc7-com	tap	-0.8077%	45.44 usd	45.67	-0.3700	784,735	45.96	45.38	45.81	51.11	42.77	162,146,978						
finance-abc7chicago-com	tap	-0.8077%	45.44 usd	45.67	-0.3700	784,735	45.96	45.38	45.81	51.11	42.77	162,146,978						
financial-content	tap	-0.8077%	45.44 usd	45.67	-0.3700	784,735	45.96	45.38	45.81	51.11	42.77	162,146,978						
finapps-forbes-com	tap	-0.8%	$45.44	45.67	-0.37	784,735	45.96	45.38	45.81	51.11	42.50	162 mil	12.4	7 bil	2.8	1.28	3.66	
finviz	tap	-0.81%	45.44			784,735			45.81	-9.91%	7.66%	186.95m	12.48	8.56b		1.28	3.67	
fool	tap	-0.81%	$45.44	$45.67	-0.37	784,527	$45.96	$45.38	$45.81	$51.11	$42.50		12.60	$8.50b	2.20%	1.28		
foxbusiness	tap		$45.44		-0.37	793,159			$45.81									
google-finance	tap	(-0.81%)	45.44	45.67	-0.37	787,459.00	45.96	45.38		51.11	42.50	186.95m	12.38	8.50b	2.82	0.32	3.67	
howthemarketworks	tap	-0.808%	45.44	45.67	-0.37	784,527	45.96	45.38	45.81									
hpcwire	tap	-0.8077%	45.44 usd	45.67	-0.3700	787,459	45.96	45.38	45.81	51.11	42.77	162,146,978						
insidestocks	tap	-0.81%	45.44	45.67	-0.37	784527	45.96	45.38					price earnings ratio: 12.55					
investopedia	tap	-0.81 %	$45.44	45.67	-0.37				45.81									
investorguide	tap	-0.81%	45.44	45.67	-0.37		45.96	45.38		51.11	42.50		12.51	8.495b			3.662	
marketintellisearch	tap	-0.81 %	$45.44	$45.67	-0.37	741.80k	$45.96	$45.38	$45.81			186.95m	12.48	8.56b	2.79 %		3.67	
marketwatch	tap	-0.81%	$45.69	open: 45.67	-0.37	8,347	$45.96	$45.38	$45.81	$51.11	$42.50		12.45	$7.67b	2.82%	0.32	3.65	
minyanville	tap	-0.8077%	45.44 usd	45.67	-0.3700	784,735	45.96	45.38	45.81	51.11	42.77	162,146,978						
msn-money	tap	-0.81%	45.44	45.67	-0.37	784,735	45.96	45.38	45.81	51.11	42.50	186.95 mil	12.35	8.57 bil	2.79%	1.28	3.66	
nasdaq-com	tap	0.81%	$ 45.44		0.37	784,735	$ 45.96	$ 45.38	$ 45.81	$ 51.11	$ 42.50	162,147,000	12.42	$ 7,367,959,680	2.79 %	$1.280000	$ 3.66	
optimum	tap	-0.81%	45.44 ( 4:15 pm edt)	45.67	-0.37	784,735	45.96	45.38	45.81	51.11	42.77	162.15m	12.3	7.4b	2.82	1.28	3.68	
paidcontent	tap	-0.8077%	45.44 usd	45.67	-0.3700	784,735	45.96	45.38	45.81	51.11	42.77	162,146,978						
pc-quote	tap	-0.81%	45.44	45.67	-0.37	789,359	45.96	45.38	45.81	51.11	42.50	164,109,608	12.49728	7,457,141,000		0.32		
personal-wealth-biz	tap	-0.81%	45.44	45.67	-0.37	793,159	45.96	45.38	45.81	51.11	42.50		12.51		2.53	1.16	3.662	
predictwallstreet	tap	-0.81%	45.44		-0.37	784,735												
raymond-james	tap	-0.81	45.44	45.67	-0.37	784,735	45.96	45.38	45.44	51.11	42.50		12.25				3.71	
renewable-energy-world	tap	-0.8077%	45.44 usd	45.67	-0.3700	784,735	45.96	45.38	45.81	51.11	42.77	162,146,978						
screamingmedia	tap																	
scroli	tap	-0.81%	tap 45.44	45.67	-0.37	676,039	45.96	45.38	45.81	51.11	42.50		12.38				3.67	
simple-stock-quotes	tap	-0.81%	last trade: 45.44		change: -0.370								p/e ratio: 12.51					
smartmoney	tap	(-0.81%)	45.44	$45.67	-0.37	784,735	$45.96	$45.38	$45.81	$51.11	$42.50			7,428,000	2.79%	$0.32		
stocknod	tap	-0.8077%	45.44 usd	45.67	-0.3700	784,735	45.96	45.38	45.81	51.11	42.77	162,146,978						
stockpickr	tap	-0.81%	$45.44 -0.37 | -0.81%	45.67	-0.37	784.74k	45.96	45.38	45.81	51.11	42.50							
stocksmart	tap	%	$46.12	50.36		83,598	46.61	46.12										
stocktwits	tap	-0.79%	45.45		-0.36													
streetinsider-com	tap	0.81%	45.44	$45.67	-0.37	784,735	$45.96	$45.38	$45.81	$51.11	$42.77		12.35				$3.68	
thecramerreport	tap		45.81	45.98	-0.18	485957	46.13	45.79										
thestree	tap	-0.81%	$45.44	45.67	-0.37	787459	45.96	45.38	45.81	-51.11	42.5	1.86953952e8		7.457139518e9				
tickerspy	tap	-0.81%	$45.44	45.67	-0.37	784,735	45.96	45.38	45.81	51.11	42.50		12.4	8.5b	2.79%	$0.32		
tmx-quotemedia	tap	-0.81%	45.440	45.670	-0.370	793,159	45.960	45.380	45.810	51.110	42.500	162,146,978	12.50	7,367,958,680	2.794	0.320 usd	3.66	
updown	tap	-0.81%	$45.44	$45.67	-$0.37	783,528	$45.96	$45.38	$45.81	$51.11	$42.50	186.95b	12.49	$8.59b			3.68	
wallstreetsurvivor	tap	-0.81%	45.44	45.67	-0.37	784,527	45.96	45.38		51.11	42.50		12.50	$7b	2.80%	1.08 -	3.78	
yahoo-finance	tap	0.81%	45.44	45.67	0.37	784,735	45.96	45.38	45.81	51.11	42.50		12.41	8.50b	2.80%	1.28	3.66	
ycharts-com	tap	-0.79%	45.45		-0.36					51.11	42.50		12.42	7.48b	2.82%		3.66	
zacks	tap	(-0.81%)	45.44		-0.37	vol.  787,459	45.96	45.38		51.11	42.50		12.65	7.55 b	2.79	1.28	3.62	
advfn	ufcs	-4.21	17.06	17.64	-0.75	74039	17.84	16.99										
barchart	ufcs	-4.21%	17.06	17.64	-0.75	121,873	17.84	16.99	17.81	23.06	16.92		16.59	$446.97 m	3.32%	$0.60	+1.29	
barrons	ufcs	4.21%	17.06	17.64	-0.75	73,639	17.84	16.99				26.34 million		$474.93 million	3.52%	$0.15		
bloomberg	ufcs	-4.211%	17.060	17.640	-0.750	74,039	17.840	16.990		23.41	16.92	26.197mil		446.919mil	3.517	0.150 regular cash	-0.150	
boston-com	ufcs	-4.211%	17.06 usd	17.64	-0.7500	74,039	17.84	16.99	17.81	23.41	16.92	26,196,882						
bostonmerchant	ufcs	-4.211%	17.06 usd	17.64	-0.7500	74,039	17.84	16.99	17.81	23.41	16.92	26,196,882						
business-insider	ufcs	-4.211%	17.06 usd	17.64	-0.7500	74,039	17.84	16.99	17.81	23.41	16.92	26,196,882						
chron	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
cio-com	ufcs	-4.21%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882	13.33	447m	3.3	0.6		
cnn-money	ufcs	-4.21%	17.06	17.64	-0.75	69,903	17.84	16.99	17.81				13.3	$446.9m	3.52%			
easystockalterts	ufcs	-4.25%	17.06	17.64	-0.75	73639	17.84	16.99	17.81	23.41	16.92		13.33				1.28	
eresearch-fidelity-com	ufcs	-4.21%	17.0600	17.6400	-0.7500	-14.78%	17.8400	16.9900	17.8100	23.4100	16.9200	26,197,000	8.99	$466.57m	$0.150000	06/15/11		
finance-abc7-com	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
financial-content	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	-4.2%	$17.06	17.64	-0.75	73,639	17.84	16.99	17.81	23.41	16.92	26 mil		447 mil	3.5	0.60		
finviz	ufcs	-4.21%	17.06			73,639			17.81	-26.01%	0.83%	26.20m	13.81	466.62m		0.60	1.29	
fool	ufcs	-4.21%	$17.06	$17.64	-0.75	73,639	$17.84	$16.99	$17.81	$23.41	$16.92		14.10	$446.92m	3.50%	0.60		
foxbusiness	ufcs		$17.06		-0.75	74,853			$17.81									
google-finance	ufcs	(-4.21%)	17.06	17.64	-0.75	73,639.00	17.84	16.99		23.41	16.92	26.20m	13.23	446.92m	3.52	0.15	1.29	
howthemarketworks	ufcs	-4.211%	17.06	17.64	-0.75	69,603	17.84	16.99	17.81									
hpcwire	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
insidestocks	ufcs	-4.21%	17.06	17.64	-0.75	97761	17.84	16.99										
investopedia	ufcs	-4.21 %	$17.06	17.64	-0.75				17.81									
investorguide	ufcs	-4.21%	17.06	17.76	-0.75		17.84	16.99		23.41	16.92		13.71	446.9m			1.299	
marketintellisearch	ufcs	-4.1 %	$17.08	$17.76	-0.73	29.10k	$17.64	$16.99	$17.81			26.20m	13.81	0.47b	3.37 %		1.29	
marketwatch	ufcs	-4.21%	$17.06	open: 17.64	-0.75	4,075	$17.84	$16.99	$17.81	$23.41	$16.92		13.17	$474.93m	3.52%	0.15	1.30	
minyanville	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
msn-money	ufcs	-4.21%	17.06	17.64	-0.75	73,639	17.84	16.99	17.81	23.41	16.92	26.20 mil	13.02	466.57 mil	3.37%	0.60	1.29	
nasdaq-com	ufcs	4.21%	$ 17.06	$ 17.64	0.75	73,639	$ 17.84	$ 16.99	$ 17.81	$ 23.41	$ 16.92	26,197,000	853	$ 446,920,820	3.37 %	$0.600000	$ 0.02	
optimum	ufcs	-4.21%	17.06 ( 4:30 pm edt)	17.64	-0.75	73,639	17.84	16.99	17.81	23.41	16.92	26.20m	13.3	446.9m	3.52	0.60	1.28	
paidcontent	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	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	-4.21%	17.06	17.76	-0.75	74,853	17.84	16.99	17.81	23.41	16.92		13.71		3.37	0.60	1.299	
predictwallstreet	ufcs	-4.21%	17.06		-0.75	73,639												
raymond-james	ufcs	-4.21	17.06	17.64	-0.75	73,639	17.84	16.99	17.06	23.41	16.92		13.23				1.29	
renewable-energy-world	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
screamingmedia	ufcs																	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	-4.21%	last trade: 17.06		change: -0.750								p/e ratio: 13.71					
smartmoney	ufcs	(-4.21%)	17.06	$17.64	-0.75	73,639	$17.84	$16.99	$17.81	$23.41	$16.92			466,600	3.37%	$0.15		
stocknod	ufcs	-4.211%	17.06 usd	17.64	-0.7500	73,639	17.84	16.99	17.81	23.41	16.92	26,196,882						
stockpickr	ufcs	-4.21%	$17.06 -0.75 | -4.21%	17.64	-0.75	73.64k	17.84	16.99	17.81	23.41	16.92							
stocksmart	ufcs	%	$18.23	22.66		12,593	19.04	18.17										
stocktwits	ufcs	-4.21%	17.06		-0.75													
streetinsider-com	ufcs	4.21%	17.06	$17.64	-0.75	73,639	$17.84	$16.99	$17.81	$23.41	$16.92		13.33				$1.28	
thecramerreport	ufcs		17.81	17.88	-0.27	29685	17.95	17.72										
thestree	ufcs	-4.21%	$17.06	17.64	-0.75	73639	17.84	16.99	17.81	-23.41	16.92	2.6196882e7		4.73639627e8				
tickerspy	ufcs	-4.21%	$17.06	17.64	-0.75	73,639	17.84	16.99	17.81	23.41	16.92		148.4	466.5m	3.37%	$0.15		
tmx-quotemedia	ufcs	-4.21%	17.060	17.640	-0.750	74,853	17.840	16.990	17.810	23.410	16.920	26,196,882	13.90	446,918,807	3.369	0.150 usd	1.28	
updown	ufcs	-4.21%	$17.06	$17.64	-$0.75	69,703	$17.84	$16.99	$17.81	$23.41	$16.92	26.19b	13.88	$474m			1.30	
wallstreetsurvivor	ufcs	-4.21%	17.06	17.64	-0.75	69,603	17.84	16.99		23.41	16.92		13.90	$467m	3.40%	0.60 -	1.80	
yahoo-finance	ufcs	4.21%	17.06	17.76	0.75	73,639	17.84	16.99	17.81	23.41	16.92		13.13	446.90m	3.30%	0.60	1.30	
ycharts-com	ufcs	-4.21%	17.06		-0.75					23.41	16.92		13.12	446.97m	3.45%		1.30	
zacks	ufcs	(-4.21%)	17.06		-0.75	vol.  73,639	17.84	16.99		23.41	16.92			466.55 m	3.37	0.60	-.15	
advfn	urbn	-4.26	32.16	33.27	-1.43	3596125	33.9	32.09										
barchart	urbn	-4.26%	32.16	33.27	-1.43	7,070,560	33.90	32.09	33.59	39.26	27.96		21.24	$5.22 b			+1.53	
barrons	urbn	4.26%	32.16	33.27	-1.43	3.595m	33.90	32.09				170.33 million		$5.20 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	-4.257%	32.160	33.270	-1.430	3,596,125	33.900	32.090		39.26	27.96	159.690mil	21.020	5,135.646mil			1.530	
boston-com	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
bostonmerchant	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
business-insider	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
chron	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
cio-com	urbn	-4.26%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475	21.16	5b				
cnn-money	urbn	-4.26%	32.16	33.27	-1.43	3,593,955	33.90	32.09	33.59				21.2	$5.1b				
easystockalterts	urbn	-4.30%	32.16	33.27	-1.43	3585264	33.90	32.09	33.59	39.26	27.96		21.16				1.52	
eresearch-fidelity-com	urbn	-4.26%	32.1600	33.2700	-1.4300	-2.98%	33.9000	32.0900	33.5900	39.2600	27.9600	159,690,000	4.62	$5.36b				
finance-abc7-com	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
financial-content	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	-4.3%	$32.16	33.27	-1.43	3,596,125	33.90	32.09	33.59	39.26	27.96	160 mil	21.0	5 bil	0.0	0.00	1.53	
finviz	urbn	-4.26%	32.16			3,595,925			33.59	-18.08%	15.02%	159.69m	21.95	5.36b			1.53	
fool	urbn	-4.44%	$32.10	$33.27	-1.49	3,002,468	$33.90	$32.09	$33.59	$39.26	$27.96		21.40	$5.13b				
foxbusiness	urbn		$32.16		-1.43	3,686,271			$33.59									
google-finance	urbn	(-4.26%)	32.16	33.27	-1.43	3.60m	33.90	32.09		39.26	27.96	159.69m	20.99	5.14b			1.53	
howthemarketworks	urbn	-4.257%	32.16	33.27	-1.43	3,585,264	33.9	32.09	33.59									
hpcwire	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
insidestocks	urbn	-4.26%	32.16	33.27	-1.43	6973604	33.90	32.09					price earnings ratio: 21.02					
investopedia	urbn	-4.20 %	$32.18	33.27	-1.41				33.59									
investorguide	urbn	-4.26%	32.16	33.405	-1.43		33.90	32.09		39.26	27.96		22.01	5.136b			1.526	
marketintellisearch	urbn	-4.23 %	$32.17	$33.27	-1.42	3556.90k	$33.90	$32.09	$33.59			159.69m	21.95	5.36b	0.0 %		1.53	
marketwatch	urbn	-4.26%	$32.15	open: 33.27	-1.43	91,768	$33.90	$32.09	$33.59	$39.26	$27.96		20.55	$5.20b			1.56	
minyanville	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
msn-money	urbn	-4.26%	32.16	33.27	-1.43	3.6 mil	33.90	32.09	33.59	39.26	27.96	159.69 mil	21.16	5.36 bil			1.53	
nasdaq-com	urbn	4.26%	$ 32.16	$ 33.27	1.43	3,596,125	$ 33.90	$ 32.09	$ 33.59	$ 39.26	$ 27.96	162,255,000	21.02	$ 5,218,120,800			$ 1.53	
optimum	urbn	-4.26%	32.16 ( 4:00 pm edt)	33.27	-1.43	3,585,264	33.90	32.09	33.59	39.26	27.96	159.69m	21.2	5.1b			1.52	
paidcontent	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
pc-quote	urbn	-4.26%	32.16	33.27	-1.43	3,686,271	33.9	32.09	33.59	39.26	27.96	161,328,607	21.375	5,188,328,000				
personal-wealth-biz	urbn	-4.26%	32.16	33.405	-1.43	3,686,071	33.90	32.09	33.59	39.26	27.96		22.01			0.00	1.526	
predictwallstreet	urbn	-4.26%	32.16		-1.43	3,596,125												
raymond-james	urbn	-4.26	32.16	33.27	-1.43	3,596,125	33.90	32.09	32.16	39.26	27.96		20.62				1.56	
renewable-energy-world	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
screamingmedia	urbn																	
scroli	urbn	-4.26%	urbn 32.16	33.27	-1.43	2,943,201	33.90	32.09	33.59	39.26	27.96		20.99				1.53	
simple-stock-quotes	urbn	-4.26%	last trade: 32.16		change: -1.430								p/e ratio: 22.01					
smartmoney	urbn	(-4.26%)	32.16	$33.27	-1.43	3,596,125	$33.90	$32.09	$33.59	$39.26	$27.96			5,364,000	0.00%	$0.00		
stocknod	urbn	-4.257%	32.16 usd	33.27	-1.430	3,585,264	33.90	32.09	33.59	39.26	27.96	159,690,475						
stockpickr	urbn	-4.26%	$32.16 -1.43 | -4.26%	33.27	-1.43	3.60m	33.90	32.09	33.59	39.26	27.96							
stocksmart	urbn	%	$30.025	36.3		208,491	30.51	30										
stocktwits	urbn	-4.20%	32.18		-1.41													
streetinsider-com	urbn	4.26%	32.16	$33.27	-1.43	3,585,264	$33.90	$32.09	$33.59	$39.26	$27.96		21.16				$1.52	
thecramerreport	urbn		33.59	32.56	+1.10	3743534	33.59	32.37										
thestree	urbn	-4.26%	$32.16	33.27	-1.43	3596125	33.9	32.09	33.59	-39.26	27.96	1.59690475e8		5.188343533e9				
tickerspy	urbn	-4.26%	$32.16	33.27	-1.43	3,596,125	33.90	32.09	33.59	39.26	27.96		22.1	5.3b	0.00%	$0.00		
tmx-quotemedia	urbn	-4.26%	32.160	33.270	-1.430	3,686,271	33.900	32.090	33.590	39.260	27.960	159,690,475	22.10	5,135,645,676			1.52	
updown	urbn	-4.26%	$32.16	$33.27	-$1.43	3,594,255	$33.90	$32.09	$33.59	$39.26	$27.96	159.69b	20.76	$5.18b				
wallstreetsurvivor	urbn	-4.26%	32.16	33.27	-1.43	3,585,264	33.90	32.09		39.26	27.96		22.10	$5b			1.60	
yahoo-finance	urbn	4.26%	32.16	33.40	1.43	3,595,925	33.90	32.09	33.59	39.26	27.96		21.07	5.14b			1.53	
ycharts-com	urbn	-4.20%	32.18		-1.41					39.26	27.96		21.17	5.22b	0.00%		1.52	
zacks	urbn	(-4.26%)	32.16		-1.43	vol.  3,595,025	33.90	32.09		39.26	27.96		21.95	5.36 b	0.00	0.00	1.53	
advfn	mjn	-1.98	67.48	68.7	-1.36	2541016	68.7	66.79										
barchart	mjn	-1.98%	67.48	68.70	-1.36	2,541,016	68.70	66.79	68.84	70.09	49.70		27.15	$13.79 b	1.51%	$1.04	+2.30	
barrons	mjn	1.98%	67.48	68.70	-1.36	2.466m	68.70	66.79				204.70 million		$14.12 billion	1.54%	$0.26		
bloomberg	mjn	-1.976%	67.480	68.700	-1.360	2,541,016	68.700	66.790		70.08	50.51	204.343mil	26.567	13,789.030mil	1.447	0.260 regular cash	2.540	
boston-com	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
bostonmerchant	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
business-insider	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
chron	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
cio-com	mjn	-1.98%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502	29.34	14b	1.5	1.04		
cnn-money	mjn	-1.98%	67.48	68.63	-1.36	2,540,416	68.70	66.79	68.84				29.3	$13.8b	1.54%			
easystockalterts	mjn	-1.98%	67.48	68.70	-1.36	2541016	68.70	66.79	68.84	70.08	50.51		29.34				2.30	
eresearch-fidelity-com	mjn	-1.98%	67.4800	68.7000	-1.3600	+26.82%	68.7000	66.7900	68.8400	70.0850	50.5100	204,343,000	2.12	$14.07b	$0.260000	07/01/11		
finance-abc7-com	mjn	-1.976%	67.48 usd	68.70	-1.360	2,540,516	68.70	66.79	68.84	70.08	50.51	204,342,502						
finance-abc7chicago-com	mjn	-1.976%	67.48 usd	68.70	-1.360	2,540,516	68.70	66.79	68.84	70.08	50.51	204,342,502						
financial-content	mjn	-1.976%	67.48 usd	68.70	-1.360	2,540,516	68.70	66.79	68.84	70.08	50.51	204,342,502						
finapps-forbes-com	mjn	-2.0%	$67.48	68.70	-1.36	2,540,516	68.70	66.79	68.84	70.08	50.51	204 mil	29.3	14 bil	1.5	1.04	2.30	
finviz	mjn	-1.98%	67.48			2,540,416			68.84	-3.72%	35.78%	204.34m	29.34	13.79b		1.04	2.30	
fool	mjn	-1.98%	$67.48	$68.70	-1.36	2,536,870	$68.70	$66.79	$68.84	$70.08	$50.51		30.00	$13.79b	1.70%	1.04		
foxbusiness	mjn		$67.48		-1.36	2,541,016			$68.84									
google-finance	mjn	(-1.98%)	67.48	68.70	-1.36	2.54m	68.70	66.79		70.08	50.51	204.34m	29.37	13.79b	1.54	0.26	2.30	
howthemarketworks	mjn	-1.976%	67.48	68.7	-1.36	2,536,597	68.7	66.79	68.84									
hpcwire	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
insidestocks	mjn	-1.98%	67.48	68.70	-1.36	2536697	68.70	66.79					price earnings ratio: 26.67					
investopedia	mjn	-1.98 %	$67.48	68.70	-1.36				68.84									
investorguide	mjn	-1.98%	67.48	68.70	-1.36		68.70	66.79		70.09	50.51		29.93	13.789b			2.30	
marketintellisearch	mjn	-1.98 %	$67.48	$68.70	-1.36	2319.40k	$68.70	$66.79	$68.84			204.34m	29.93	14.07b	1.51 %		2.30	
marketwatch	mjn	-1.98%	$67.48	open: 68.70	-1.36	85,427	$68.70	$66.79	$68.84	$70.09	$50.51		29.28	$14.12b	1.54%	0.26	2.30	
minyanville	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
msn-money	mjn	-1.98%	67.48	68.70	-1.36	2.54 mil	68.70	66.79	68.84	70.09	50.51	204.34 mil	29.34	14.07 bil	1.51%	1.04	2.30	
nasdaq-com	mjn	1.98%	$ 67.48		1.36	2,540,616	$ 68.70	$ 66.79	$ 68.84	$ 70.085	$ 50.51	204,343,000	29.34	$ 13,789,065,640	1.51 %	$1.040000	$ 2.30	
optimum	mjn	-1.98%	67.48 ( 4:15 pm edt)	68.70	-1.36	2,540,416	68.70	66.79	68.84	70.08	50.51	204.34m	29.3	13.8b	1.54	1.04	2.30	
paidcontent	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
pc-quote	mjn	-1.98%	67.48	68.7	-1.36	2,541,016	68.7	66.79	68.84	70.08	50.51	208,824,733	29.98261	14,091,493,000		0.26		
personal-wealth-biz	mjn	-1.98%	67.48	68.70	-1.36	2,541,016	68.70	66.79	68.84	70.09	50.51		29.93		1.41	0.97	2.30	
predictwallstreet	mjn	-1.98%	67.48		-1.36	2,541,016												
raymond-james	mjn	-1.98	67.48	68.70	-1.36	2,541,016	68.70	66.79	67.48	70.09	50.51		29.21				2.31	
renewable-energy-world	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
screamingmedia	mjn																	
scroli	mjn	-1.98%	mjn 67.48	68.70	-1.36	2,157,054	68.70	66.79	68.84	70.08	50.51		29.37				2.30	
simple-stock-quotes	mjn	-1.98%	last trade: 67.48		change: -1.360								p/e ratio: 29.93					
smartmoney	mjn	(-1.98%)	67.48	$68.70	-1.36	2,541,016	$68.70	$66.79	$68.84	$70.08	$50.51			14,066,900	1.51%	$0.26		
stocknod	mjn	-1.976%	67.48 usd	68.70	-1.360	2,541,016	68.70	66.79	68.84	70.08	50.51	204,342,502						
stockpickr	mjn	-1.98%	$67.48 -1.36 | -1.98%	68.70	-1.36	2.54m	68.70	66.79	68.84	70.09	50.51							
stocksmart	mjn	%	$66.975	61.3		148,911	67.72	66.965										
stocktwits	mjn	-2.02%	67.45		-1.39													
streetinsider-com	mjn	1.98%	67.48	$68.70	-1.36	2,540,516	$68.70	$66.79	$68.84	$70.08	$50.51		29.34				$2.30	
thecramerreport	mjn		68.84	68.83	-0.12	657453	69.15	68.52										
thestree	mjn	-1.98%	$67.48	68.7	-1.36	2540416	68.7	66.79	68.84	-70.09	50.51	2.04342502e8		1.4091458938e10				
tickerspy	mjn	-1.98%	$67.48	68.70	-1.36	2,541,016	68.70	66.79	68.84	70.08	50.51		29.9	14.0b	1.51%	$0.26		
tmx-quotemedia	mjn	-1.98%	67.480	68.700	-1.360	2,541,016	68.700	66.790	68.840	70.085	50.510	204,342,502	29.90	13,789,032,035	1.541	0.260 usd	2.30	
updown	mjn	-1.98%	$67.48	$68.70	-$1.36	2,455,416	$68.70	$66.79	$68.84	$70.08	$50.51	204.34b	29.84	$14.09b			2.31	
wallstreetsurvivor	mjn	-1.98%	67.48	68.70	-1.36	2,536,597	68.70	66.79		70.09	50.51		29.90	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	1.98%	67.48	68.70	1.36	2,541,016	68.70	66.79	68.84	70.09	50.51		29.34	13.79b	1.50%	1.04	2.30	
ycharts-com	mjn	-2.02%	67.45		-1.39					70.08	50.51		29.33	13.78b	1.53%		2.30	
zacks	mjn	(-1.98%)	67.48		-1.36	vol.  2,541,016	68.70	66.79		70.09	50.51		27.1	14.07 b	1.51	1.04	2.54	
advfn	aon	-1.29	49.93	50.31	-0.65	2355835	50.94	49.91										
barchart	aon	-1.29%	49.93	50.31	-0.65	2,355,835	50.94	49.91	50.58	54.43	35.61		16.49	$16.63 b	1.19%	$0.60	+1.41	
barrons	aon	1.29%	49.93	50.31	-0.65	2.321m	50.94	49.91				298.10 million		$16.70 billion	1.20%	$0.15		
bloomberg	aon	-1.285%	49.930	50.310	-0.650	2,355,835	50.940	49.910		54.58	35.96	330.541mil	16.533	16,503.900mil	1.201	0.150 regular cash	3.020	
boston-com	aon	-1.285%	49.93 usd	50.31	-0.6500	2,355,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
bostonmerchant	aon	-1.285%	49.93 usd	50.31	-0.6500	2,355,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
business-insider	aon	-1.285%	49.93 usd	50.31	-0.6500	2,355,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
chron	aon	-1.285%	49.93 usd	50.31	-0.6500	2,355,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
cio-com	aon	-1.29%	49.93 usd	50.31	-0.6500	2,355,835	50.94	49.91	50.58	54.58	35.87	330,540,849	19.74	17b	1.2	0.6		
cnn-money	aon	-1.29%	49.93	50.31	-0.65	2,313,633	50.94	49.91	50.58				20.3	$16.5b	1.20%			
easystockalterts	aon	-1.29%	49.93	50.31	-0.65	2355835	50.94	49.91	50.58	54.58	35.87		19.74				2.53	
eresearch-fidelity-com	aon	-1.29%	49.9300	50.3100	-0.6500	+37.41%	50.9400	49.9100	50.5800	54.5800	35.9600	330,541,000	2.02	$16.72b	$0.150000	08/15/11		
finance-abc7-com	aon	-1.285%	49.93 usd	50.31	-0.6500	2,353,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
finance-abc7chicago-com	aon	-1.285%	49.93 usd	50.31	-0.6500	2,353,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
financial-content	aon	-1.285%	49.93 usd	50.31	-0.6500	2,353,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
finapps-forbes-com	aon	-1.3%	$49.93	50.31	-0.65	2,353,835	50.94	49.91	50.58	54.58	35.96	331 mil	20.5	17 bil	1.2	0.60	2.43	
finviz	aon	-1.29%	49.93			2,353,835			50.58	-8.52%	39.81%	330.54m	19.81	16.50b		0.60	2.52	
fool	aon	-1.29%	$49.93	$50.31	-0.65	2,321,473	$50.94	$49.91	$50.58	$54.58	$35.96		20.50	$16.50b	1.50%	0.60		
foxbusiness	aon		$49.93		-0.65	2,355,835			$50.58									
google-finance	aon	(-1.29%)	49.93	50.31	-0.65	2.36m	50.94	49.91		54.58	35.96	330.51m	19.82	16.50b	1.20	0.15	2.52	
howthemarketworks	aon	-1.285%	49.93	50.31	-0.65	2,321,233	50.94	49.91	50.58									
hpcwire	aon	-1.285%	49.93 usd	50.31	-0.6500	2,355,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
insidestocks	aon	-1.29%	49.93	50.31	-0.65	2323333	50.94	49.91					price earnings ratio: 16.32					
investopedia	aon	-1.29 %	$49.93	50.31	-0.65				50.58									
investorguide	aon	-1.29%	49.93	50.31	-0.65		50.94	49.91		54.58	35.96		20.47	16.504b			2.471	
marketintellisearch	aon	-1.29 %	$49.93	$50.31	-0.65	2123.00k	$50.94	$49.91	$50.58			330.54m	20.07	16.72b	1.19 %		2.52	
marketwatch	aon	-1.29%	$50.27	open: 50.31	-0.65	66,784	$50.94	$49.91	$50.58	$54.58	$35.96		21.58	$16.70b	1.20%	0.15	2.31	
minyanville	aon	-1.285%	49.93 usd	50.31	-0.6500	2,353,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
msn-money	aon	-1.29%	49.93	50.31	-0.65	2.35 mil	50.94	49.91	50.58	54.58	35.96	330.54 mil	19.66	16.72 bil	1.19%	0.60	2.43	
nasdaq-com	aon	1.29%	$ 49.93		0.65	2,353,835	$ 50.94	$ 49.91	$ 50.58	$ 54.58	$ 35.96	330,500,000	35.41	$ 16,501,865,000	1.19 %	$0.600000	$ 1.41	
optimum	aon	-1.29%	49.93 ( 4:15 pm edt)	50.31	-0.65	2,353,835	50.94	49.91	50.58	54.58	35.87	330.54m	19.7	16.5b	1.20	0.60	2.53	
paidcontent	aon	-1.285%	49.93 usd	50.31	-0.6500	2,353,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
pc-quote	aon	-1.29%	49.93	50.31	-0.65	2,355,835	50.94	49.91	50.58	54.58	35.87	332,924,214	19.79921	16,622,906,000		0.15		
personal-wealth-biz	aon	-1.29%	49.93	50.31	-0.65	2,355,835	50.94	49.91	50.58	54.58	35.96		20.47		0.89	0.45	2.471	
predictwallstreet	aon	-1.29%	49.93		-0.65	2,353,835												
raymond-james	aon	-1.29	49.93	50.31	-0.65	2,353,835	50.94	49.91	49.93	54.58	35.96		19.50				2.56	
renewable-energy-world	aon	-1.285%	49.93 usd	50.31	-0.6500	2,353,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
screamingmedia	aon																	
scroli	aon	-1.29%	aon 49.93	50.31	-0.65	1,807,425	50.94	49.91	50.58	54.58	35.96		19.82				2.52	
simple-stock-quotes	aon	-1.29%	last trade: 49.93		change: -0.650								p/e ratio: 20.47					
smartmoney	aon	(-1.29%)	49.93	$50.31	-0.65	2,353,835	$50.94	$49.91	$50.58	$54.58	$35.96			16,718,800	1.19%	$0.15		
stocknod	aon	-1.285%	49.93 usd	50.31	-0.6500	2,353,835	50.94	49.91	50.58	54.58	35.87	330,540,849						
stockpickr	aon	-1.29%	$49.93 -0.65 | -1.29%	50.31	-0.65	2.35m	50.94	49.91	50.58	54.58	35.96							
stocksmart	aon	%	$51.475	45.98		185,455	52.17	51.475										
stocktwits	aon	-1.26%	49.94		-0.64													
streetinsider-com	aon	1.29%	49.93	$50.31	-0.65	2,353,835	$50.94	$49.91	$50.58	$54.58	$35.87		19.74				$2.53	
thecramerreport	aon		50.58	50.18	+0.29	1394907	50.76	50.18										
thestree	aon	-1.29%	$49.93	50.31	-0.65	2353835	50.94	49.91	50.58	-54.58	35.96	3.30540849e8		1.6622899296e10				
tickerspy	aon	-1.29%	$49.93	50.31	-0.65	2,353,835	50.94	49.91	50.58	54.58	35.96		19.9	16.7b	1.19%	$0.15		
tmx-quotemedia	aon	-1.29%	49.930	50.310	-0.650	2,355,835	50.940	49.910	50.580	54.580	35.960	330,540,849	20.60	16,503,904,591	1.186	0.150 usd	2.45	
updown	aon	-1.29%	$49.93	$50.31	-$0.65	2,286,351	$50.94	$49.91	$50.58	$54.58	$35.96	330.54b	20.09	$16.62b			2.50	
wallstreetsurvivor	aon	-1.29%	49.93	50.31	-0.65	2,321,233	50.94	49.91		54.58	35.96		20.60	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	1.29%	49.93	50.31	0.65	2,355,235	50.94	49.91	50.58	54.58	35.96		20.21	16.50b	1.20%	0.60	2.47	
ycharts-com	aon	-1.27%	49.94		-0.64					54.58	35.87		20.38	16.63b	1.22%		2.45	
zacks	aon	(-1.29%)	49.93		-0.65	vol.  2,355,835	50.94	49.91		54.58	35.87		16.58	16.72 b	1.19	0.60	3.05	
advfn	bdge	-0.77	20.59	20.73	-0.16	15823	20.8	20.5										
barchart	bdge	-0.77%	20.59	20.73	-0.16	44,050	20.80	20.50	20.75	25.93	20.03		13.52	$131.98 m	4.42%	$0.92	+1.46	
barrons	bdge	0.77%	20.59	20.73	-0.16	15,823	20.80	20.50				6.14 million		$135.51 million	4.47%	$0.23		
bloomberg	bdge	-0.771%	20.590	20.730	-0.160	15,823	20.800	20.500		26.89	20.03	6.459mil	13.032	132.982mil	4.468	0.230 regular cash	1.580	
boston-com	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
bostonmerchant	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
business-insider	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
chron	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
cio-com	bdge	-0.77%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587	14.10	133m	4.4	0.92		
cnn-money	bdge	-0.77%	20.59	20.80	-0.16	14,802	20.80	20.50	20.75				14.1	$133.0m	4.47%			
easystockalterts	bdge	-0.77%	20.59	20.73	-0.16	15823	20.80	20.50	20.75	26.89	20.03		14.10				1.46	
eresearch-fidelity-com	bdge	-0.77%	20.5900	20.7300	-0.1600	-21.70%	20.8000	20.5000	20.7500	26.8900	20.0300	6,459,000	18.20	$134.02m	$0.230000	07/26/11		
finance-abc7-com	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
finance-abc7chicago-com	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
financial-content	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
finapps-forbes-com	bdge	-0.8%	$20.59	20.73	-0.16	15,823	20.80	20.50	20.75	26.89	20.03	6 mil		133 mil	4.5	0.92		
finviz	bdge	-0.77%	20.59			15,823			20.75	-20.58%	2.80%	6.46m	14.20	133.01m		0.92	1.45	
fool	bdge	-0.77%	$20.59	$20.73	-0.16	14,802	$20.80	$20.50	$20.75	$26.89	$20.03		14.30	$132.98m	4.10%	0.92		
foxbusiness	bdge		$20.59		-0.16	16,046			$20.75									
google-finance	bdge	(-0.77%)	20.59	20.73	-0.16	15,823.00	20.80	20.50		26.89	20.03	6.46m	13.98	132.98m	4.47	0.23	1.47	
howthemarketworks	bdge	-0.771%	20.59	20.73	-0.16	15,823	20.8	20.5	20.75									
hpcwire	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
insidestocks	bdge	-0.77%	20.59	20.73	-0.16	15823	20.80	20.50										
investopedia	bdge	-0.77 %	$20.59	20.73	-0.16				20.75									
investorguide	bdge	-0.77%	20.59	20.80	-0.16		20.80	20.50		26.89	20.03		14.31	133.0m			1.45	
marketintellisearch	bdge	-0.77 %	$20.59	$20.80	-0.16	4.90k	$20.80	$20.50	$20.75			6.46m	14.31	0.13b	4.43 %		1.45	
marketwatch	bdge	-0.77%	$20.59	open: 20.73	-0.16	1,021	$20.80	$20.50	$20.75	$26.89	$20.03		14.03	$135.51m	4.47%	0.23	1.47	
minyanville	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
msn-money	bdge	-0.77%	20.59	20.73	-0.16	15,823	20.80	20.50	20.75	26.89	20.03	6.46 mil	13.46	134.02 mil	4.43%	0.92	1.47	
nasdaq-com	bdge	0.77%	$ 20.59	$ 20.73	0.16	15,823	$ 20.80	$ 20.50	$ 20.75	$ 26.89	$ 20.03	6,459,000	13.91	$ 132,990,810			$ 1.48	
optimum	bdge	-0.77%	20.59 ( 4:30 pm edt)	20.73	-0.16	15,823	20.80	20.50	20.75	26.89	20.03	6.46m	14.1	133.0m	4.47	0.92	1.46	
paidcontent	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
pc-quote	bdge	-0.77%	20.59	20.73	-0.16	15,823	20.8	20.5	20.75	26.89	20.03	6,531,151	13.60784	134,476,000		0.23		
personal-wealth-biz	bdge	-0.77%	20.59	20.80	-0.16	16,046	20.80	20.50	20.75	26.89	20.03		14.31		4.43	0.92	1.45	
predictwallstreet	bdge	-0.77%	20.59		-0.16	15,823												
raymond-james	bdge	-0.77	20.59	20.73	-0.16	15,823	20.80	20.50	20.59	26.89	20.03		14.01				1.47	
renewable-energy-world	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
screamingmedia	bdge																	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	-0.77%	last trade: 20.59		change: -0.160								p/e ratio: 14.31					
smartmoney	bdge	(-0.77%)	20.59	$20.73	-0.16	15,823	$20.80	$20.50	$20.75	$26.89	$20.03			134,000	4.43%	$0.23		
stocknod	bdge	-0.7711%	20.59 usd	20.73	-0.1600	15,823	20.80	20.50	20.75	26.89	20.03	6,458,587						
stockpickr	bdge	-0.77%	$20.59 -0.16 | -0.77%	20.73	-0.16	15.82k	20.80	20.50	20.75	26.89	20.03							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	-0.63%	20.62		-0.13													
streetinsider-com	bdge	0.77%	20.59	$20.73	-0.16	15,823	$20.80	$20.50	$20.75	$26.89	$20.03		14.10				$1.46	
thecramerreport	bdge		20.75	20.82	-0.07	23032	21.19	20.61										
thestree	bdge	-0.77%	$20.59	20.73	-0.16	15823	20.8	20.5	20.75	-26.89	20.03	6458587.0		1.34467781e8				
tickerspy	bdge	-0.77%	$20.59	20.73	-0.16	15,823	20.80	20.50	20.75	26.89	20.03		13.6	133.0m	4.43%	$0.23		
tmx-quotemedia	bdge	-0.77%	20.590	20.730	-0.160	16,046	20.800	20.500	20.750	26.890	20.030	6,458,587	14.00	132,982,306	4.434	0.230 usd	1.48	
updown	bdge	-0.77%	$20.59	$20.73	-$0.16	14,802	$20.80	$20.50	$20.75	$26.89	$20.03	6.45b	13.95	$134m			1.49	
wallstreetsurvivor	bdge	-0.77%	20.59	20.73	-0.16	15,823	20.80	20.50		26.89	20.03		14.00	$134m	4.40%	0.92 -	1.45	
yahoo-finance	bdge	0.77%	20.59	20.80	0.16	15,823	20.80	20.50	20.75	26.89	20.03		14.20	132.97m	4.40%	0.92	1.45	
ycharts-com	bdge	-0.63%	20.62		-0.13					26.89	20.03		14.22	132.17m	4.43%		1.45	
zacks	bdge	(-0.77%)	20.59		-0.16	vol.  15,823	20.80	20.50		26.89	20.03		13.47	134.02 m	4.43	0.92	1.54	
advfn	labl	-1.27	21.04	21.27	-0.27	49027	21.27	20.68										
barchart	labl	-1.27%	21.04	21.27	-0.27	61,769	21.27	20.68	21.31	25.32	11.80		13.19	$279.62 m	0.92%	$0.20	+1.40	
barrons	labl	1.27%	21.04	21.27	-0.27	49,027	21.27	20.68				13.14 million		$299.08 million	0.95%	$0.05		
bloomberg	labl	-1.267%	21.040	21.270	-0.270	49,027	21.270	20.680		25.32	11.93	13.334mil	12.162	280.553mil	0.951	0.050 regular cash	1.730	
boston-com	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
bostonmerchant	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
business-insider	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
chron	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
cio-com	labl	-1.27%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268	15.03	281m	0.9	0.2		
cnn-money	labl	-1.08%today&rsquo;s change	21.08data as of 3:59pm et	21.27	-0.23	33,744	21.27	20.68	21.31				15.1	$281.1m	0.95%			
easystockalterts	labl	-1.27%	21.04	21.27	-0.27	49027	21.27	20.68	21.31	25.32	11.93		15.03				1.40	
eresearch-fidelity-com	labl	-1.27%	21.0400	21.2700	-0.2700	+66.74%	21.2700	20.6800	21.3100	25.3200	11.9300	13,334,000	8.00	$284.15m	$0.050000	06/01/11		
finance-abc7-com	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
finance-abc7chicago-com	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
financial-content	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
finapps-forbes-com	labl	-1.3%	$21.04	21.27	-0.27	49,027	21.27	20.68	21.31	25.32	11.93	13 mil		281 mil	1.0	0.20		
finviz	labl	-1.27%	21.04			49,027			21.31	-16.90%	78.27%	13.33m	15.01	284.06m		0.20	1.42	
fool	labl	-1.27%	$21.04	$21.27	-0.27	42,957	$21.27	$20.68	$21.31	$25.32	$11.93		15.60	$279.80m	1.80%	0.20		
foxbusiness	labl		$21.04		-0.27	49,405			$21.31									
google-finance	labl	(-1.27%)	21.04	21.27	-0.27	49,027.00	21.27	20.68		25.32	11.93	13.30m	14.81	279.80m	0.95	0.05	1.42	
howthemarketworks	labl	-1.267%	21.04	21.27	-0.27	42,957	21.27	20.68	21.31									
hpcwire	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
insidestocks	labl	-1.27%	21.04	21.27	-0.27	49027	21.27	20.68					price earnings ratio: 12.83					
investopedia	labl	-1.27 %	$21.04	21.27	-0.27				21.31									
investorguide	labl	-1.27%	21.04	20.69	-0.27		21.27	20.68		25.32	11.93		15.22	279.8m			1.40	
marketintellisearch	labl	-1.27 %	$21.04	$20.69	-0.27	28.10k	$21.27	$20.68	$21.31			13.33m	15.01	0.28b	0.94 %		1.42	
marketwatch	labl	-1.27%	$21.04	open: 21.27	-0.27	1,741	$21.27	$20.68	$21.31	$25.32	$11.93		15.38	$299.08m	0.95%	0.05	1.37	
minyanville	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
msn-money	labl	-1.27%	21.04	21.27	-0.27	49,027	21.27	20.68	21.31	25.32	11.93	13.33 mil	15.03	284.15 mil	0.94%	0.20	1.42	
nasdaq-com	labl	1.27%	$ 21.04	$ 21.27	0.27	49,027	$ 21.27	$ 20.68	$ 21.31	$ 25.32	$ 11.93	13,289,000	15.03	$ 279,600,560	0.94 %	$0.200000	$ 1.40	
optimum	labl	-1.27%	21.04 ( 4:22 pm edt)	21.27	-0.27	49,027	21.27	20.68	21.31	25.32	11.93	13.33m	15.0	280.6m	0.95	0.20	1.40	
paidcontent	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
pc-quote	labl	-1.27%	21.04	21.27	-0.27	49,027	21.27	20.68	21.31	25.32	11.93	13,796,635	15.55	290,281,000		0.05		
personal-wealth-biz	labl	-1.27%	21.04	20.69	-0.27	49,405	21.27	20.68	21.31	25.32	11.93		15.22		0.94	0.20	1.40	
predictwallstreet	labl	-1.27%	21.04		-0.27	49,027												
raymond-james	labl	-1.27	21.04	21.27	-0.27	49,027	21.27	20.68	21.04	25.32	11.93		14.82				1.42	
renewable-energy-world	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
screamingmedia	labl																	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-1.27%	last trade: 21.04		change: -0.270								p/e ratio: 15.22					
smartmoney	labl	(-1.27%)	21.04	$21.27	-0.27	49,027	$21.27	$20.68	$21.31	$25.32	$11.93			284,200	0.94%	$0.05		
stocknod	labl	-1.267%	21.04 usd	21.27	-0.2700	49,027	21.27	20.68	21.31	25.32	11.93	13,334,268						
stockpickr	labl	-1.27%	$21.04 -0.27 | -1.27%	21.27	-0.27	49.03k	21.27	20.68	21.31	25.32	11.93							
stocksmart	labl	%	$22	19.75		1,872	23.2	22										
stocktwits	labl	-1.15%	21.07		-0.24													
streetinsider-com	labl	1.27%	21.04	$21.27	-0.27	49,027	$21.27	$20.68	$21.31	$25.32	$11.93		15.03				$1.40	
thecramerreport	labl		21.31	21.88	-0.46	33402	21.88	20.42										
thestree	labl	-1.27%	$21.04	21.27	-0.27	49027	21.27	20.68	21.31	-25.32	11.93	1.3298712e7		2.90287014e8				
tickerspy	labl	-1.27%	$21.04	21.27	-0.27	49,027	21.27	20.68	21.31	25.32	11.93		15.2	282.4m	0.94%	$0.05		
tmx-quotemedia	labl	-1.27%	21.040	21.270	-0.270	49,405	21.270	20.680	21.310	25.320	11.930	13,298,712	15.20	279,804,900	0.939	0.050 usd	1.40	
updown	labl	-1.27%	$21.04	$21.27	-$0.27	42,957	$21.27	$20.68	$21.31	$25.32	$11.93	13.29b	15.33	$290m				
wallstreetsurvivor	labl	-1.27%	21.04	21.27	-0.27	42,957	21.27	20.68		25.32	11.93		15.20	$284m	0.90%	0.20 -	1.40	
yahoo-finance	labl	1.27%	21.04	20.69	0.27	49,027	21.27	20.68	21.31	25.32	11.93		15.03	279.79m	0.90%	0.20	1.40	
ycharts-com	labl	-1.15%	21.07		-0.24					25.32	11.93		15.05	279.95m	0.91%		1.40	
zacks	labl	(-1.27%)	21.04		-0.27	vol.  49,027	21.27	20.68		25.32	11.93		12.91	284.15 m	0.94	0.20	1.65	
advfn	tkr	-4.26	45.35	47.07	-2.02	1610158	47.07	45.07										
barchart	tkr	-4.26%	45.35	47.07	-2.02	1,610,158	47.07	45.07	47.37	57.60	29.83		13.76	$4.46 b	1.65%	$0.80	+3.64	
barrons	tkr	4.26%	45.35	47.07	-2.02	1.605m	47.07	45.07				97.52 million		$4.77 billion	1.76%	$0.2		
bloomberg	tkr	-4.264%	45.350	47.070	-2.020	1,610,158	47.070	45.070		57.83	30.29	97.907mil	12.847	4,440.062mil	1.523	0.200 regular cash	3.530	
boston-com	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
bostonmerchant	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
business-insider	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
chron	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
cio-com	tkr	-4.26%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557	12.70	4b	1.6	0.8		
cnn-money	tkr	-4.26%	45.35	47.07	-2.02	1,610,058	47.07	45.07	47.37				12.7	$4.4b	1.76%			
easystockalterts	tkr	-4.29%	45.35	47.07	-2.02	1610158	47.07	45.07	47.37	57.83	30.29		12.70				3.57	
eresearch-fidelity-com	tkr	-4.26%	45.3500	47.0700	-2.0200	+51.92%	47.0700	45.0700	47.3700	57.8300	30.2900	97,907,000	0.78	$4.64b	$0.200000	06/02/11		
finance-abc7-com	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
finance-abc7chicago-com	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
financial-content	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
finapps-forbes-com	tkr	-4.3%	$45.35	47.07	-2.02	1,610,158	47.07	45.07	47.37	57.83	30.29	98 mil	12.5	4 bil	1.8	0.80	3.64	
finviz	tkr	-4.26%	45.35			1,610,058			47.37	-21.27%	52.06%	97.91m	12.70	4.44b		0.80	3.57	
fool	tkr	-4.26%	$45.35	$47.07	-2.02	1,609,107	$47.07	$45.07	$47.37	$57.83	$30.29		13.30	$4.44b	1.50%	0.80		
foxbusiness	tkr		$45.35		-2.02	1,610,458			$47.37									
google-finance	tkr	(-4.26%)	45.35	47.07	-2.02	1.61m	47.07	45.07		57.83	30.29	98.35m	12.69	4.46b	1.76	0.20	3.57	
howthemarketworks	tkr	-4.264%	45.35	47.07	-2.02	1,608,672	47.07	45.07	47.37									
hpcwire	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
insidestocks	tkr	-4.26%	45.35	47.07	-2.02	1605332	47.07	45.07					price earnings ratio: 12.88					
investopedia	tkr	-4.26 %	$45.35	47.07	-2.02				47.37									
investorguide	tkr	-4.26%	45.35	47.07	-2.02		47.07	45.07		57.83	30.29		13.01	4.440b			3.642	
marketintellisearch	tkr	-4.26 %	$45.35	$47.07	-2.02	1561.40k	$47.07	$45.07	$47.37			97.91m	13.27	4.64b	1.69 %		3.57	
marketwatch	tkr	-4.26%	$45.35	open: 47.07	-2.02	14,617	$47.07	$45.07	$47.37	$57.83	$30.29		12.48	$4.77b	1.76%	0.20	3.64	
minyanville	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
msn-money	tkr	-4.26%	45.35	47.07	-2.02	1.61 mil	47.07	45.07	47.37	57.83	30.29	97.91 mil	12.70	4.64 bil	1.69%	0.80	3.65	
optimum	tkr	-4.26%	45.35 ( 4:15 pm edt)	47.07	-2.02	1,610,158	47.07	45.07	47.37	57.83	30.29	97.91m	12.7	4.4b	1.76	0.80	3.57	
paidcontent	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
pc-quote	tkr	-4.26%	45.35	47.07	-2.02	1,610,158	47.07	45.07	47.37	57.83	30.29	104,599,647	13.57143	4,743,594,000		0.2		
personal-wealth-biz	tkr	-4.26%	45.35	47.07	-2.02	1,610,458	47.07	45.07	47.37	57.83	30.29		13.01		1.46	0.69	3.642	
predictwallstreet	tkr	-4.26%	45.35		-2.02	1,610,158												
raymond-james	tkr	-4.26	45.35	47.07	-2.02	1,610,158	47.07	45.07	45.35	57.83	30.29		12.53				3.62	
renewable-energy-world	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
screamingmedia	tkr																	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	-4.26%	last trade: 45.35		change: -2.020								p/e ratio: 13.01					
smartmoney	tkr	(-4.26%)	45.35	$47.07	-2.02	1,610,158	$47.07	$45.07	$47.37	$57.83	$30.29			4,637,800	1.69%	$0.20		
stocknod	tkr	-4.264%	45.35 usd	47.07	-2.020	1,610,158	47.07	45.07	47.37	57.83	30.29	97,906,557						
stockpickr	tkr	-4.26%	$45.35 -2.02 | -4.26%	47.06	-2.02	1.61m	47.07	45.07	47.37	57.83	30.29							
stocksmart	tkr	%	$50.16	47.92		93,164	51.74	50.13										
stocktwits	tkr	-4.16%	45.40		-1.97													
streetinsider-com	tkr	4.26%	45.35	$47.07	-2.02	1,610,158	$47.07	$45.07	$47.37	$57.83	$30.29		12.70				$3.57	
thecramerreport	tkr		47.37	48.35	-1.08	1103523	48.48	47.18										
thestree	tkr	-4.26%	$45.35	47.06	-2.02	1610058	47.07	45.07	47.37	-57.83	30.29	9.7906557e7		4.743572687e9				
tickerspy	tkr	-4.26%	$45.35	47.07	-2.02	1,610,158	47.07	45.07	47.37	57.83	30.29		13.3	4.6b	1.69%	$0.20		
tmx-quotemedia	tkr	-4.26%	45.350	47.070	-2.020	1,610,458	47.070	45.070	47.370	57.830	30.290	97,906,557	13.00	4,440,062,360	1.764	0.200 usd	3.65	
updown	tkr	-4.26%	$45.35	$47.07	-$2.02	1,595,041	$47.07	$45.07	$47.37	$57.83	$30.29	97.90b	13.07	$4.74b			3.71	
wallstreetsurvivor	tkr	-4.26%	45.35	47.07	-2.02	1,608,672	47.07	45.07		57.83	31.47		13.00	$5b	1.70%	0.53 -	2.81	
yahoo-finance	tkr	4.26%	45.35	47.07	2.02	1,610,158	47.07	45.07	47.37	57.83	30.29		12.45	4.44b	1.60%	0.80	3.64	
ycharts-com	tkr	-4.16%	45.40		-1.97					57.83	30.29		12.44	4.47b	1.77%		3.65	
zacks	tkr	(-4.26%)	45.35		-2.02	vol.  1,610,158	47.07	45.07		57.83	30.29		13.46	4.64 b	1.69	0.80	3.52	
advfn	tcb	-2.24	12.66	12.89	-0.29	2412729	12.89	12.55										
barchart	tcb	-2.62%	12.66	12.89	-0.34	2,412,729	12.89	12.55	13.00	17.25	12.48		14.97	$1.99 b	1.54%	$0.20	+1.00	
barrons	tcb	2.24%	12.66	12.89	-0.29	2.350m	12.89	12.55				138.81 million		$2.08 billion	1.58%	$0.05		
bloomberg	tcb	-2.239%	12.660	12.890	-0.290	2,412,729	12.890	12.550		17.37	12.53	159.619mil	14.552	2,020.778mil	1.975	0.050 regular cash	0.870	
boston-com	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
bostonmerchant	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
business-insider	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
chron	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
cio-com	tcb	-2.62%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249	14.72	2b	1.5	0.2		
cnn-money	tcb	-2.24%	12.66	12.89	-0.29	2,412,729	12.89	12.55	12.95				14.7	$2.0b	1.58%			
easystockalterts	tcb	-2.64%	12.66	12.89	-0.34	2412729	12.89	12.55	13.00	17.37	12.53		12.79				0.99	
eresearch-fidelity-com	tcb	-2.24%	12.6600	12.8900	-0.2900	-19.95%	12.8900	12.5500	12.9500	17.3700	12.5300	159,033,000	8.45	$2.07b	$0.050000	08/31/11		
finance-abc7-com	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
finance-abc7chicago-com	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
financial-content	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
finapps-forbes-com	tcb	-2.2%	$12.66	12.89	-0.29	2,412,729	12.89	12.55	12.95	17.37	12.53	159 mil	14.6	2 bil	1.6	0.20	0.87	
finviz	tcb	-2.62%	12.66			2,412,729			13.00	-26.90%	1.04%	159.03m	12.66	2.01b		0.20	1.00	
fool	tcb	-2.24%	$12.66	$12.89	-0.29	2,412,729	$12.89	$12.55	$12.95	$17.37	$12.53		15.10	$2.01b	1.40%	0.20		
foxbusiness	tcb		$12.66		-0.34	2,412,729			$13.00									
google-finance	tcb	(-2.24%)	12.66	12.89	-0.29	2.41m	12.89	12.55		17.37	12.53	159.62m	14.53	2.02b	1.58	0.05	0.87	
howthemarketworks	tcb	-2.615%	12.66	12.89	-0.34	2,350,092	12.89	12.55	13									
hpcwire	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
insidestocks	tcb	-2.26%	12.66	12.89	-0.29	2412729	12.89	12.55					price earnings ratio: 14.55					
investopedia	tcb	-2.62 %	$12.66	12.89	-0.34				13.00									
investorguide	tcb	-2.24%	12.66	12.89	-0.29		12.89	12.55		17.37	12.53		13.09	1.986b			0.989	
marketintellisearch	tcb	-2.24 %	$12.66	$12.89	-0.29	2306.90k	$12.89	$12.55	$12.95			159.03m	13.00	2.07b	1.54 %		1.00	
marketwatch	tcb	-2.24%	$12.67	open: 12.89	-0.29	63,471	$12.89	$12.55	$12.95	$17.37	$12.53		15.69	$2.08b	1.58%	0.05	0.81	
minyanville	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
msn-money	tcb	-2.24%	12.66	12.89	-0.29	2.41 mil	12.89	12.55	12.95	17.37	12.53	159.03 mil	14.72	2.07 bil	1.54%	0.20	0.87	
nasdaq-com	tcb	2.62%	$ 12.66		0.34	2,412,729	$ 12.89	$ 12.55	$ 13	$ 17.37	$ 12.53	159,033,000	14.55	$ 2,013,357,780	1.54 %	$0.200000	$ 0.87	
optimum	tcb	-2.62%	12.66 ( 4:15 pm edt)	12.89	-0.34	2,412,729	12.89	12.55	13.00	17.37	12.53	159.03m	14.7	2.0b	1.58	0.20	0.86	
paidcontent	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
pc-quote	tcb	-2.24%	12.66	12.89	-0.29	2,412,729	12.89	12.55	12.95	17.37	12.53	163,555,261	15.13953	2,070,610,000		0.05		
personal-wealth-biz	tcb	-2.24%	12.66	12.89	-0.29	2,412,729	12.89	12.55	12.95	17.37	12.53		13.09		1.54	0.20	0.989	
predictwallstreet	tcb	-2.24%	12.66		-0.29	2,412,729												
raymond-james	tcb	-2.24	12.66	12.89	-0.29	2,412,729	12.89	12.55	12.66	17.37	12.53		14.55				0.87	
renewable-energy-world	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
screamingmedia	tcb																	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-2.24%	last trade: 12.66		change: -0.290								p/e ratio: 13.09					
smartmoney	tcb	(-2.24%)	12.66	$12.89	-0.29	2,412,729	$12.89	$12.55	$12.95	$17.37	$12.53			2,067,400	1.54%	$0.05		
stocknod	tcb	-2.615%	12.66 usd	12.89	-0.3400	2,412,729	12.89	12.55	13.00	17.37	12.53	159,033,249						
stockpickr	tcb	-2.62%	$12.66 -0.34 | -2.62%	12.89	-0.34	2.41m	12.89	12.55	13.00	17.37	12.53							
stocksmart	tcb	%	$14.65	14.88		96,110	15.06	14.62										
stocktwits	tcb	-2.62%	12.66		-0.34													
streetinsider-com	tcb	2.62%	12.66	$12.89	-0.34	2,412,729	$12.89	$12.55	$13.00	$17.37	$12.53		12.79				$0.99	
thecramerreport	tcb		13.00	13.00	-0.02	1060493	13.11	12.92										
thestree	tcb	-2.62%	$12.66	12.89	-0.34	2412729	12.89	12.55	13.0	-17.37	12.53	1.59033249e8		2.070612902e9				
tickerspy	tcb	-2.24%	$12.66	12.89	-0.29	2,412,729	12.89	12.55	12.95	17.37	12.53		15.1	2.0b	1.54%	$0.05		
tmx-quotemedia	tcb	-2.24%	12.660	12.890	-0.290	2,412,729	12.890	12.550	12.950	17.370	12.530	159,033,249	15.10	2,013,360,932	1.580	0.050 usd	0.86	
updown	tcb	-2.24%	$12.66	$12.89	-$0.29	2,349,258	$12.89	$12.55	$12.95	$17.37	$12.53	159.03b	12.96	$2.07b			1.00	
wallstreetsurvivor	tcb	-2.62%	12.66	12.89	-0.34	2,350,092	12.89	12.55		17.37	12.53		15.10	$2b	1.50%	0.20 -	1.05	
yahoo-finance	tcb	2.24%	12.66	12.89	0.29	2,412,729	12.89	12.55	12.95	17.37	12.53		12.80	1.99b	1.50%	0.20	0.99	
ycharts-com	tcb	-2.62%	12.66		-0.34					17.37	12.53		14.72	2.01b	1.54%		0.86	
zacks	tcb	(-2.24%)	12.66		-0.29	vol.  2,412,729	12.89	12.55		17.37	12.53		14.94	2.07 b	1.54	0.20	.87	
advfn	exls	-3.39	23.06	23.83	-0.81	67098	23.83	22.94										
barchart	exls	-3.39%	23.06	23.83	-0.81	79,394	23.83	22.94	23.87	24.75	15.96		24.33	$681.65 m			+0.96	
barrons	exls	3.39%	23.06	23.83	-0.81	52,354	23.83	22.94				30.39 million		$705.30 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	-3.393%	23.060	23.830	-0.810	67,098	23.830	22.940		24.75	15.96	29.672mil	24.021	684.229mil			0.960	
boston-com	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
bostonmerchant	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
business-insider	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
chron	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
cio-com	exls	-3.39%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677	23.77	684m				
cnn-money	exls	-3.39%	23.06	23.83	-0.81	67,098	23.83	22.94	23.87				23.8	$684.2m				
easystockalterts	exls	-3.40%	23.06	23.83	-0.81	67098	23.83	22.94	23.87	24.75	15.96		23.77				0.97	
eresearch-fidelity-com	exls	-3.39%	23.0600	23.8300	-0.8100	+25.63%	23.8300	22.9400	23.8700	24.7500	15.9600	29,672,000	11.23	$708.27m				
finance-abc7-com	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
financial-content	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
finapps-forbes-com	exls	-3.4%	$23.06	23.83	-0.81	67,098	23.83	22.94	23.87	24.75	15.96	30 mil	24.0	684 mil	0.0	0.00	0.96	
finviz	exls	-3.56%	23.02			45,399			23.87	-6.99%	44.24%	29.67m	24.86	708.22m			0.96	
fool	exls	-3.39%	$23.06	$23.83	-0.81	67,098	$23.83	$22.94	$23.87	$24.75	$15.96		24.60	$684.23m				
foxbusiness	exls		$23.06		-0.81	69,508			$23.87									
google-finance	exls	(-3.39%)	23.06	23.83	-0.81	67,098.00	23.83	22.94		24.75	15.96	29.66m	24.08	683.89m			0.96	
howthemarketworks	exls	-3.393%	23.06	23.83	-0.81	67,098	23.83	22.94	23.87									
hpcwire	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
insidestocks	exls	-3.39%	23.06	23.83	-0.81	63250	23.83	22.94					price earnings ratio: 22.61					
investopedia	exls	-3.39 %	$23.06	23.83	-0.81				23.87									
investorguide	exls	-3.39%	23.06	23.83	-0.81		23.83	22.94		24.75	15.96		24.86	684.2m			0.96	
marketintellisearch	exls	-3.39 %	$23.06	$23.83	-0.81	80.90k	$23.83	$22.94	$23.87			29.67m	24.86	0.71b	0.0 %		0.96	
marketwatch	exls	-3.39%	$23.06	open: 23.83	-0.81	2,528	$23.83	$22.94	$23.87	$24.75	$15.96		24.30	$705.30m			0.95	
minyanville	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
msn-money	exls	-3.39%	23.06	23.83	-0.81	67,098	23.83	22.94	23.87	24.75	15.96	29.67 mil	24.02	708.26 mil			0.96	
nasdaq-com	exls	3.39%	$ 23.06	$ 23.83	0.81	67,098	$ 23.83	$ 22.94	$ 23.87	$ 24.75	$ 15.96	29,672,000	24.02	$ 684,236,320			$ 0.96	
optimum	exls	-3.39%	23.06 ( 4:00 pm edt)	23.83	-0.81	67,098	23.83	22.94	23.87	24.75	15.96	29.67m	23.8	684.2m			0.97	
paidcontent	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
pc-quote	exls	-3.39%	23.06	23.83	-0.81	69,508	23.83	22.94	23.87	24.75	15.96	30,675,650	24.83333	707,381,000				
personal-wealth-biz	exls	-3.39%	23.06	23.83	-0.81	69,508	23.83	22.94	23.87	24.75	15.96		24.86			0.00	0.96	
predictwallstreet	exls	-3.39%	23.06		-0.81	67,098												
raymond-james	exls	-3.39	23.06	23.83	-0.81	67,098	23.83	22.94	23.06	24.75	15.96		23.06				1.00	
renewable-energy-world	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
screamingmedia	exls																	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	-3.39%	last trade: 23.06		change: -0.810								p/e ratio: 24.86					
smartmoney	exls	(-3.39%)	23.06	$23.83	-0.81	67,098	$23.83	$22.94	$23.87	$24.75	$15.96			708,300	0.00%	$0.00		
stocknod	exls	-3.393%	23.06 usd	23.83	-0.8100	67,098	23.83	22.94	23.87	24.75	15.96	29,671,677						
stockpickr	exls	-3.39%	$23.06 -0.81 | -3.39%	23.83	-0.81	67.10k	23.83	22.94	23.87	24.75	15.96							
stocksmart	exls	%	$23.13	21.49		12,227	23.82	23.05										
stocktwits	exls	-3.31%	23.08		-0.79													
streetinsider-com	exls	3.39%	23.06	$23.83	-0.81	67,098	$23.83	$22.94	$23.87	$24.75	$15.96		23.77				$0.97	
thecramerreport	exls		23.87	23.77	+0.03	79732	24.20	23.68										
thestree	exls	-3.39%	$23.06	23.83	-0.81	67098	23.83	22.94	23.87	-24.75	15.96	2.9671677e7		7.0737278e8				
tickerspy	exls	-3.39%	$23.06	23.83	-0.81	67,098	23.83	22.94	23.87	24.75	15.96		24.9	706.3m	0.00%	$0.00		
tmx-quotemedia	exls	-3.39%	23.060	23.830	-0.810	69,508	23.830	22.940	23.870	24.750	15.960	29,671,677	24.60	684,228,872			0.97	
updown	exls	-3.39%	$23.06	$23.83	-$0.81	66,980	$23.83	$22.94	$23.87	$24.75	$15.96	29.67b	23.90	$707m			1.00	
wallstreetsurvivor	exls	-3.39%	23.06	23.83	-0.81	67,098	23.83	22.94		24.75	15.96		24.60	$708m			0.88	
yahoo-finance	exls	3.39%	23.06	23.83	0.81	67,098	23.83	22.94	23.87	24.75	15.96		24.02	684.21m			0.96	
ycharts-com	exls	-3.31%	23.08		-0.79					24.75	15.96		24.04	682.24m	0.00%		0.96	
zacks	exls	(-3.39%)	23.06		-0.81	vol.  67,098	23.83	22.94		24.75	15.96		24.36	708.27 m	0.00	0.00	.98	
advfn	cytr	-36.72	0.405	0.48	-0.235	17943584	0.48	0.405										
barchart	cytr	-37.50%	0.40	0.48	-0.24	19,547,318	0.48	0.40	0.64	1.11	0.40		0.00	$43.69 m			-0.04	
barrons	cytr	34.38%	0.42	0.48	-0.22	17.843m	0.48	0.4057				111.44 million		$77.56 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	-36.719%	0.405	0.480	-0.235	17,943,584	0.480	0.405		1.11	0.40	109.224mil		44.236mil			-0.170	
boston-com	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
bostonmerchant	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
business-insider	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
chron	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
cio-com	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069		44m				
cnn-money	cytr	-35.16%	0.415	0.48	-0.225	17,943,584	0.48	0.41	0.64				nm	$45.3m				
easystockalterts	cytr	-47.92%	0.41	0.48	-0.23	17943584	0.48	0.41	0.64	1.11	0.61						-0.04	
eresearch-fidelity-com	cytr	-36.72%	0.4050	0.4800	-0.2350	-21.80%	0.4800	0.4050	0.6400	1.1100	0.6120	109,224,000	2.72	$69.90m				
finance-abc7-com	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
finance-abc7chicago-com	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
financial-content	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
finapps-forbes-com	cytr	-36.7%	$0.41	0.48	-0.23	17,943,584	0.48	0.41	0.64	1.11	0.61	109 mil		44 mil	0.0	0.00	-0.05	
finviz	cytr	-36.72%	0.41			17,943,584			0.64	-63.51%	-33.61%	109.22m		69.90m			-0.05	
fool	cytr	-36.72%	$0.41	$0.48	-0.23	17,943,584	$0.48	$0.41	$0.64	$1.11	$0.61		0.00	$44.24m				
foxbusiness	cytr		$0.40		-0.24	17,963,684			$0.64									
google-finance	cytr	(-36.72%)	0.405	0.48	-0.235	17.94m	0.48	0.41		1.11	0.41	109.22m		44.24m			-0.05	
howthemarketworks	cytr	-36.719%	0.405	0.48	-0.235	17,943,584	0.48	0.405	0.64									
hpcwire	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
insidestocks	cytr	-36.72%	0.41	0.48	-0.23	19475615	0.48	0.41										
investopedia	cytr	-36.72 %	$0.41	0.48	-0.24				0.64									
investorguide	cytr	-36.72%	0.405	0.479	-0.235		0.48	0.405		1.11	0.61			44.2m			-0.048	
marketintellisearch	cytr	-35.94 %	$0.41	$0.48	-0.23	17913.70k	$0.48	$0.41	$0.64			109.22m	0.00	0.07b	0.0 %		-0.05	
marketwatch	cytr	-36.72%	$0.41	open: 0.48	-0.24	5,563	$0.48	$0.41	$0.64	$1.11	$0.41			$77.56m				
minyanville	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
msn-money	cytr	-36.72%	0.41	0.48	-0.24	17.94 mil	0.48	0.41	0.64	1.11	0.61	109.22 mil	5.79	69.9 mil			-0.05	
nasdaq-com	cytr	36.72%	$ 0.405	$ 0.48	0.235	17,943,584	$ 0.48	$ 0.405	$ 0.64	$ 1.11	$ 0.612	109,224,000		$ 44,235,720			$ -0.04	
optimum	cytr	-36.72%	0.41 ( 4:00 pm edt)	0.48	-0.23	17,943,584	0.48	0.41	0.64	1.11	0.61	109.22m		44.2m			-0.04	
paidcontent	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
pc-quote	cytr	-37.50%	0.405	0.48	-0.24	17,963,684	0.48	0.405	0.64	1.11	0.66	186,085,432	9.85714	75,365,000				
personal-wealth-biz	cytr	-36.72%	0.405	0.479	-0.235	17,963,684	0.48	0.405	0.64	1.11	0.61					0.00	-0.048	
predictwallstreet	cytr	-36.72%	0.41		-0.24	17,943,584												
raymond-james	cytr	-36.72	0.41	0.48	-0.24	17,943,584	0.48	0.41	0.41	1.11	0.61						-0.05	
renewable-energy-world	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
screamingmedia	cytr																	
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	-36.72%	last trade: 0.41		change: -0.235													
smartmoney	cytr	(-36.72%)	0.40	$0.48	-0.24	17,943,584	$0.48	$0.40	$0.64	$1.11	$0.61			69,900	0.00%	$0.00		
stocknod	cytr	-36.72%	0.4050 usd	0.4800	-0.2350	17,943,584	0.4800	0.4050	0.6400	1.110	0.6120	109,224,069						
stockpickr	cytr	-36.72%	$0.40 -0.24 | -36.72%	0.48	-0.24	17.94m	0.48	0.40	0.64	1.11	0.61							
stocksmart	cytr	%	$.9269	1.01		5,153	.95	.92										
stocktwits	cytr	-35.09%	0.42		-0.22													
streetinsider-com	cytr	35.94%	0.41	$0.48	-0.23	17,943,584	$0.48	$0.41	$0.64	$1.11	$0.61						$-0.04	
thecramerreport	cytr		0.64	0.67	-0.05	1773288	0.69	0.612										
thestree	cytr	-36.72%	$0.4	0.48	-0.24	17943584	0.48	0.4	0.64	-1.11	0.61	1.09224069e8		7.5364608e7				
tickerspy	cytr	-36.72%	$0.41	0.48	-0.23	17,943,584	0.48	0.41	0.64	1.11	0.61		9.1	69.9m	0.00%	$0.00		
tmx-quotemedia	cytr	-36.72%	0.405	0.480	-0.235	17,963,684	0.480	0.405	0.640	1.110	0.612	109,224,069		44,235,748			-0.04	
updown	cytr	-35.94%	$0.41	$0.48	-$0.23	17,937,121	$0.48	$0.41	$0.64	$1.11	$0.61	109.22b		$75m			-0.05	
wallstreetsurvivor	cytr	-36.72%	0.41	0.48	-0.24	17,943,584	0.48	0.41		1.11	0.61			$70m			0.00	
yahoo-finance	cytr	36.72%	0.41	0.48	0.24	17,943,584	0.48	0.41	0.64	1.11	0.41			44.24m			-0.05	
ycharts-com	cytr	-35.09%	0.42		-0.22					1.11	0.61			45.37m	0.00%		-0.05	
zacks	cytr	(-37.50%)	0.41		-0.24	vol.  17,936,918	0.48	0.41		1.11	0.41			69.90 m	0.00	0.00	-.09	
advfn	teva	-2.22	45.75	46.88	-1.04	9756738	46.94	45.21										
barchart	teva	-2.22%	45.75	46.88	-1.04	15,891,508	46.94	45.21	46.79	56.58	44.65		10.06	$40.81 b	1.7%	$0.80	+3.72	
barrons	teva	2.22%	45.75	46.88	-1.04	9.754m	46.94	45.21				892.00 million		$44.89 billion	2.01%	$0.23		
bloomberg	teva	-2.223%	45.750	46.880	-1.040	9,562,655	46.940	45.210		57.08	44.86	940.150mil	12.989	43,011.840mil	1.803	0.200 regular cash	3.522	
boston-com	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,928	46.94	45.21	46.79	57.08	44.86	892,000,000						
bostonmerchant	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,928	46.94	45.21	46.79	57.08	44.86	892,000,000						
business-insider	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,928	46.94	45.21	46.79	57.08	44.86	892,000,000						
chron	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,928	46.94	45.21	46.79	57.08	44.86	892,000,000						
cio-com	teva	-2.22%	45.75 usd	46.88	-1.040	9,749,928	46.94	45.21	46.79	57.08	44.86	892,000,000		41b	1.7	0.8		
cnn-money	teva	-2.22%	45.75	46.88	-1.04	9,755,428	46.94	45.21	46.79				16.5	$43.0b	1.79%			
easystockalterts	teva	-2.22%	45.75	46.88	-1.04	9749328	46.94	45.21	46.79	57.08	44.86						0.00	
eresearch-fidelity-com	teva	-2.22%	45.7500	46.8800	-1.0400	-6.70%	46.9400	45.2100	46.7900	57.0800	44.8600	940,182,000	2.06	$43.99b	$0.229799	06/07/11		
finance-abc7-com	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,328	46.94	45.21	46.79	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,328	46.94	45.21	46.79	57.08	44.86	892,000,000						
financial-content	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,328	46.94	45.21	46.79	57.08	44.86	892,000,000						
finapps-forbes-com	teva	-2.2%	$45.75	46.88	-1.04	9,756,138	46.94	45.21	46.79	57.08	44.86	940 mil	12.3	43 bil	1.7	0.76	3.72	
finviz	teva	-2.22%	45.75			9,755,738			46.79	-19.13%	2.45%	940.15m	12.58	43.99b		0.82	3.72	
fool	teva	-2.22%	$45.75	$46.88	-1.04	9,755,068	$46.94	$45.21	$46.79	$57.08	$44.86		12.70	$40.81b	0.80%	0.76		
foxbusiness	teva		$45.75		-1.04	9,757,084			$46.79									
google-finance	teva	(-2.27%)	45.73	46.88	-1.06	9.76m	46.94	45.21		57.08	44.86	939.66m	12.29	42.97b	1.79	0.23	3.72	
howthemarketworks	teva	-2.223%	45.75	46.88	-1.04	9,749,328	46.94	45.21	46.79									
hpcwire	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,928	46.94	45.21	46.79	57.08	44.86	892,000,000						
insidestocks	teva	-2.22%	45.75	46.88	-1.04	15780717	46.94	45.21					price earnings ratio: 9.80					
investopedia	teva	-2.27 %	$45.73	46.88	-1.06				46.79									
investorguide	teva	-2.22%	45.75	46.83	-1.04		46.94	45.21		57.08	44.86		12.58	40.855b			3.72	
marketintellisearch	teva	-2.22 %	$45.75	$46.88	-1.04	9653.80k	$46.94	$45.21	$46.79			940.15m	12.58	43.99b	1.75 %		3.72	
marketwatch	teva	-2.27%	$45.75	open: 46.88	-1.06	2,046	$46.94	$45.21	$46.79	$57.08	$44.86			$44.89b	2.01%	0.23		
minyanville	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,328	46.94	45.21	46.79	57.08	44.86	892,000,000						
msn-money	teva	-2.22%	45.75	46.88	-1.04	9.76 mil	46.94	45.21	46.79	57.08	44.86	940.22 mil	10.08	44.35 bil	1.75%	0.82	3.72	
nasdaq-com	teva	2.22%	$ 45.75	$ 46.88	1.04	9,756,438	$ 46.94	$ 45.21	$ 46.79	$ 57.08	$ 44.86	893,000,000	12.3	$ 40,854,750,000	1.96 %	$0.919196	$ 3.72	
optimum	teva	-2.22%	45.75 ( 4:00 pm edt)	46.88	-1.04	9,748,258	46.94	45.21	46.79	57.08	44.86	892.00m		40.8b	1.88	0.86		
paidcontent	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,328	46.94	45.21	46.79	57.08	44.86	892,000,000						
pc-quote	teva	-2.22%	45.75	46.88	-1.04	9,757,084	46.94	45.21	46.79	57.08	44.86	965,664,525	10.35022	44,179,152,000		0.19993		
personal-wealth-biz	teva	-2.22%	45.75	46.83	-1.04	9,756,684	46.94	45.21	46.79	57.08	44.86		12.58		1.75	0.821	3.72	
predictwallstreet	teva	-2.22%	45.75		-1.04	9,756,438												
raymond-james	teva	-2.22	45.75	46.88	-1.04	9,756,738	46.94	45.21	45.75	57.08	44.86		12.14				3.77	
renewable-energy-world	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,628	46.94	45.21	46.79	57.08	44.86	892,000,000						
screamingmedia	teva																	
scroli	teva	%	teva			0												
simple-stock-quotes	teva	-2.22%	last trade: 45.75		change: -1.040								p/e ratio: 12.58					
smartmoney	teva	(-2.22%)	45.75	$46.88	-1.04	9,756,438	$46.94	$45.21	$46.79	$57.08	$44.86			41,736,700	1.71%	$0.20		
stocknod	teva	-2.223%	45.75 usd	46.88	-1.040	9,749,628	46.94	45.21	46.79	57.08	44.86	892,000,000						
stockpickr	teva	-2.22%	$45.75 -1.04 | -2.22%	46.88	-1.04	9.76m	46.94	45.21	46.79	57.08	44.86							
stocksmart	teva	%	$50.05	51.78		477,561	50.98	49.96										
stocktwits	teva	-2.24%	45.74		-1.05													
streetinsider-com	teva	2.22%	45.75	$46.88	-1.04	9,749,328	$46.94	$45.21	$46.79	$57.08	$44.86						$0.00	
thecramerreport	teva		46.79	47.06	-0.20	6696981	47.34	46.57										
thestree	teva	-2.22%	$45.75	46.88	-1.04	9755068	46.94	45.21	46.79	-57.08	44.86	8.92e8		4.191508e10				
tickerspy	teva	-2.22%	$45.75	46.88	-1.04	9,755,068	46.94	45.21	46.79	57.08	44.86		10.3	41.7b	1.62%	$0.20		
tmx-quotemedia	teva	-2.22%	45.750	46.880	-1.040	9,757,084	46.940	45.210	46.790	57.080	44.860	892,000,000	12.60	40,809,000,000	1.709	0.200 usd	3.72	
updown	teva	-2.22%	$45.75	$46.88	-$1.04	9,753,168	$46.94	$45.21	$46.79	$57.08	$44.86	892.00b	12.48	$41.91b			3.77	
wallstreetsurvivor	teva	-2.22%	45.75	46.88	-1.04	9,749,928	46.94	45.21		57.08	44.86		12.60	$42b	1.70%	0.67 -	3.67	
yahoo-finance	teva	2.22%	45.75	46.83	1.04	9,756,038	46.94	45.21	46.79	57.08	44.86		12.30	40.85b	1.70%	0.80	3.72	
ycharts-com	teva	-2.24%	45.74		-1.05					57.08	44.86		12.30	40.80b	1.74%		3.72	
zacks	teva	(-2.22%)	45.75		-1.04	vol.  9,755,574	46.94	45.21		57.08	44.86		10.02	41.74 b	1.71	0.80	4.67	
advfn	mtrx	1.22	14.13	13.87	0.17	174904	14.3	13.55										
barchart	mtrx	+1.22%	14.13	13.87	+0.17	196,768	14.30	13.55	13.96	14.69	8.25		26.92	$373.31 m			+0.34	
barrons	mtrx	1.22%	14.13	13.87	+0.17	174,027	14.30	13.55				26.50 million		$378.59 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	1.218%	14.130	13.870	0.170	174,904	14.300	13.550		14.69	8.25	26.438mil	26.167	373.571mil			0.540	
boston-com	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,904	14.30	13.55	13.96	14.69	8.250	26,438,116						
bostonmerchant	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,904	14.30	13.55	13.96	14.69	8.250	26,438,116						
business-insider	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,904	14.30	13.55	13.96	14.69	8.250	26,438,116						
chron	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,904	14.30	13.55	13.96	14.69	8.250	26,438,116						
cio-com	mtrx	+1.22%	14.13 usd	13.87	+0.1700	174,904	14.30	13.55	13.96	14.69	8.250	26,438,116	41.56	374m				
cnn-money	mtrx	+1.22%	14.13	13.87	+0.17	174,027	14.30	13.55	13.96				41.6	$373.6m				
easystockalterts	mtrx	1.23%	14.13	13.87	+0.17	174904	14.30	13.55	13.96	14.69	8.25		41.56				0.34	
eresearch-fidelity-com	mtrx	1.22%	14.1300	13.8700	0.1700	+40.02%	14.3000	13.5500	13.9600	14.6900	8.2500	26,438,000	8.96	$369.07m				
finance-abc7-com	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,027	14.30	13.55	13.96	14.69	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,027	14.30	13.55	13.96	14.69	8.250	26,438,116						
financial-content	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,027	14.30	13.55	13.96	14.69	8.250	26,438,116						
finapps-forbes-com	mtrx	1.2%	$14.13	13.87	0.17	174,027	14.30	13.55	13.96	14.69	8.25	26 mil	41.6	374 mil	0.0	0.00	0.34	
finviz	mtrx	1.22%	14.13			174,027			13.96	-3.81%	71.27%	26.44m	41.56	373.60m			0.34	
fool	mtrx	+1.22%	$14.13	$13.87	0.17	174,027	$14.30	$13.55	$13.96	$14.69	$8.25		42.00	$373.57m				
foxbusiness	mtrx		$14.13		+0.17	174,904			$13.96									
google-finance	mtrx	(1.22%)	14.13	13.87	+0.17	174,027.00	14.30	13.55		14.69	8.25	26.44m	41.75	373.57m			0.34	
howthemarketworks	mtrx	1.218%	14.13	13.87	0.17	163,760	14.3	13.55	13.96									
hpcwire	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,904	14.30	13.55	13.96	14.69	8.250	26,438,116						
insidestocks	mtrx	+1.22%	14.13	13.87	+0.17	174027	14.30	13.55					price earnings ratio: 26.66					
investopedia	mtrx	+1.22 %	$14.13	13.87	+0.17				13.96									
investorguide	mtrx	+1.22%	14.13	13.87	+0.17		14.30	13.55		14.69	8.25		40.94	373.6m			0.341	
marketintellisearch	mtrx	1.22 %	$14.13	$13.87	0.17	190.10k	$14.23	$13.61	$13.96			26.44m	41.06	0.37b	0.0 %		0.34	
marketwatch	mtrx	+1.22%	$14.13	open: 13.87	+0.17	9,916	$14.30	$13.55	$13.96	$14.69	$8.25		41.63	$378.59m			0.34	
minyanville	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,027	14.30	13.55	13.96	14.69	8.250	26,438,116						
msn-money	mtrx	+1.22%	14.13	13.87	+0.17	174,027	14.30	13.55	13.96	14.69	8.25	26.44 mil	-706.50	369.08 mil			0.34	
nasdaq-com	mtrx	1.22%	$ 14.13	$ 13.87	0.17	174,027	$ 14.30	$ 13.55	$ 13.96	$ 14.69	$ 8.25	26,438,000	41.56	$ 373,568,940			$ 0.34	
optimum	mtrx	+1.22%	14.13 ( 4:30 pm edt)	13.87	+0.17	174,027	14.30	13.55	13.96	14.69	8.25	26.44m	41.6	373.6m			0.34	
paidcontent	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,027	14.30	13.55	13.96	14.69	8.250	26,438,116						
pc-quote	mtrx	1.22%	14.13	13.87	0.17	174,904	14.3	13.55	13.96	14.69	8.25	26,699,950	-713.5	377,270,000				
personal-wealth-biz	mtrx	+1.22%	14.13	13.87		174,904	14.30	13.55	13.96	14.69	8.25		40.94			0.00	0.341	
predictwallstreet	mtrx	+1.22%	14.13		+0.17	174,027												
raymond-james	mtrx	1.22	14.13	13.87	0.17	174,027	14.30	13.55	14.13	14.69	8.25		41.56				0.34	
renewable-energy-world	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,027	14.30	13.55	13.96	14.69	8.250	26,438,116						
screamingmedia	mtrx																	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+1.22%	last trade: 14.13		change: 0.170								p/e ratio: 40.94					
smartmoney	mtrx	(1.22%)	14.13	$13.87	0.17	174,027	$14.30	$13.55	$13.96	$14.69	$8.25			369,100	0.00%	$0.00		
stocknod	mtrx	+1.218%	14.13 usd	13.87	+0.1700	174,027	14.30	13.55	13.96	14.69	8.250	26,438,116						
stockpickr	mtrx	1.22%	$14.13 0.17 | 1.22%	13.87	0.17	174.03k	14.30	13.55	13.96	14.69	8.25							
stocksmart	mtrx	%	$13.39	12.42		31,792	13.71	13.21										
stocktwits	mtrx	1.22%	14.13		+0.17													
streetinsider-com	mtrx	1.22%	14.13	$13.87	+0.17	174,027	$14.30	$13.55	$13.96	$14.69	$8.25		41.56				$0.34	
thecramerreport	mtrx		13.96	14.24	-0.31	41657	14.24	13.92										
thestree	mtrx	1.22%	$14.13	13.87	0.17	174027	14.3	13.55	13.96	-14.69	8.25	2.6438116e7		3.77271915e8				
tickerspy	mtrx	1.22%	$14.13	13.87	+0.17	174,027	14.30	13.55	13.96	14.69	8.25		-698.0	369.0m	0.00%	$0.00		
tmx-quotemedia	mtrx	1.22%	14.130	13.870	0.170	174,904	14.300	13.550	13.960	14.690	8.250	26,438,116	41.10	373,570,579			0.34	
updown	mtrx	1.22%	$14.13	$13.87	$0.17	161,653	$14.30	$13.55	$13.96	$14.69	$8.25	26.43b	41.49	$377m			0.34	
wallstreetsurvivor	mtrx	1.22%	14.13	13.87	0.17	163,760	14.30	13.55		14.69	8.25		41.10	$369m			0.18	
yahoo-finance	mtrx	1.22%	14.13	13.87	0.17	174,027	14.30	13.55	13.96	14.69	8.25		41.44	373.57m			0.34	
ycharts-com	mtrx	+1.22%	14.13		+0.17					14.69	8.25		41.56	373.31m	0.00%		0.34	
zacks	mtrx	(1.22%)	14.13		0.17	vol.  174,027	14.30	13.55		14.69	8.25		26.34	369.07 m	0.00	0.00	.53	
advfn	tjx	-2.16	54.85	55.77	-1.21	1842371	55.91	54.84										
barchart	tjx	-2.16%	54.85	55.77	-1.21	1,842,371	55.91	54.84	56.06	56.78	39.18		15.90	$21.37 b	1.37%	$0.76	+3.17	
barrons	tjx	2.16%	54.85	55.77	-1.21	1.842m	55.91	54.84				406.41 million		$21.70 billion	1.39%	$0.19		
bloomberg	tjx	-2.158%	54.850	55.770	-1.210	1,842,371	55.910	54.840		56.78	39.56	386.107mil	16.228	21,177.980mil	1.166	0.190 regular cash	3.380	
boston-com	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
bostonmerchant	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
business-insider	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
chron	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
cio-com	tjx	-2.16%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203	17.30	21b	1.4	0.76		
cnn-money	tjx	-2.16%today&rsquo;s change	54.85data as of 4:00pm et	55.77	-1.21	1,827,532	55.91	54.84	56.06				17.3	$21.2b	1.39%			
easystockalterts	tjx	-2.17%	54.85	55.77	-1.21	1842061	55.91	54.84	56.06	56.78	39.56		17.30				3.17	
eresearch-fidelity-com	tjx	-2.16%	54.8500	55.7700	-1.2100	+30.49%	55.9100	54.8400	56.0600	56.7800	39.5600	386,107,000	3.46	$21.65b	$0.190000	09/01/11		
finance-abc7-com	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
finance-abc7chicago-com	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
financial-content	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
finapps-forbes-com	tjx	-2.2%	$54.85	55.77	-1.21	1,842,371	55.91	54.84	56.06	56.78	39.56	386 mil	17.3	21 bil	1.4	0.76	3.17	
finviz	tjx	-2.16%	54.85			1,842,261			56.06	-3.40%	40.03%	386.11m	17.63	21.65b		0.76	3.18	
fool	tjx	-2.16%	$54.85	$55.77	-1.21	1,842,261	$55.91	$54.84	$56.06	$56.78	$39.56		17.50	$21.18b	1.20%	0.76		
foxbusiness	tjx		$54.85		-1.21	1,849,092			$56.06									
google-finance	tjx	(-2.16%)	54.85	55.77	-1.21	1.84m	55.91	54.84		56.78	39.56	386.11m	17.27	21.18b	1.39	0.19	3.18	
howthemarketworks	tjx	-2.158%	54.85	55.77	-1.21	1,842,261	55.91	54.84	56.06									
hpcwire	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
insidestocks	tjx	-2.16%	54.85	55.77	-1.21	1842261	55.91	54.84					price earnings ratio: 15.76					
investopedia	tjx	-2.16 %	$54.85	55.77	-1.21				56.06									
investorguide	tjx	-2.16%	54.85	55.77	-1.21		55.91	54.84		56.78	39.56		17.61	21.178b			3.183	
marketintellisearch	tjx	-2.16 %	$54.85	$55.77	-1.21	1810.20k	$55.91	$54.84	$56.06			386.11m	17.63	21.65b	1.36 %		3.18	
marketwatch	tjx	-2.16%	$54.85	open: 55.77	-1.21	20,255	$55.91	$54.84	$56.06	$56.78	$39.56		16.96	$21.70b	1.39%	0.19	3.23	
minyanville	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
msn-money	tjx	-2.16%	54.85	55.77	-1.21	1.84 mil	55.91	54.84	56.06	56.78	39.56	386.11 mil	17.03	21.65 bil	1.36%	0.76	3.18	
nasdaq-com	tjx	2.16%	$ 54.85		1.21	1,832,061	$ 55.91	$ 54.84	$ 56.06	$ 56.78	$ 39.56	386,107,000	17.3	$ 21,177,968,950	1.36 %	$0.760000	$ 3.17	
optimum	tjx	-2.16%	54.85 ( 4:00 pm edt)	55.77	-1.21	1,842,061	55.91	54.84	56.06	56.78	39.56	386.11m	17.3	21.2b	1.39	0.76	3.17	
paidcontent	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
pc-quote	tjx	-2.16%	54.85	55.77	-1.21	1,848,945	55.91	54.84	56.06	56.78	39.56	389,485,871	17.18323	21,363,300,000		0.19		
personal-wealth-biz	tjx	-2.16%	54.85	55.77	-1.21	1,849,092	55.91	54.84	56.06	56.78	39.56		17.61		1.14	0.64	3.183	
predictwallstreet	tjx	-2.16%	54.85		-1.21	1,842,371												
raymond-james	tjx	-2.16	54.85	55.77	-1.21	1,842,371	55.91	54.84	54.85	56.78	39.56		16.98				3.23	
renewable-energy-world	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
screamingmedia	tjx																	
scroli	tjx	-2.16%	tjx 54.85	55.77	-1.21	1,416,394	55.91	54.84	56.06	56.78	39.56		17.27				3.18	
simple-stock-quotes	tjx	-2.16%	last trade: 54.85		change: -1.210								p/e ratio: 17.61					
smartmoney	tjx	(-2.16%)	54.85	$55.77	-1.21	1,842,371	$55.91	$54.84	$56.06	$56.78	$39.56			21,645,200	1.36%	$0.19		
stocknod	tjx	-2.158%	54.85 usd	55.77	-1.210	1,842,371	55.91	54.84	56.06	56.78	39.56	386,107,203						
stockpickr	tjx	-2.16%	$54.85 -1.21 | -2.16%	55.77	-1.21	1.84m	55.91	54.84	56.06	56.78	39.56							
stocksmart	tjx	%	$52.03	44.74		474,155	53.14	51.96										
stocktwits	tjx	-2.14%	54.86		-1.20													
streetinsider-com	tjx	2.16%	54.85	$55.77	-1.21	1,842,061	$55.91	$54.84	$56.06	$56.78	$39.56		17.30				$3.17	
thecramerreport	tjx		56.06	55.61	+0.73	2213584	56.33	55.32										
thestree	tjx	-2.16%	$54.85	55.77	-1.21	1842261	55.91	54.84	56.06	-56.78	39.56	3.86107203e8		2.1363311542e10				
tickerspy	tjx	-2.16%	$54.85	55.77	-1.21	1,842,371	55.91	54.84	56.06	56.78	39.56		17.4	21.6b	1.36%	$0.19		
tmx-quotemedia	tjx	-2.16%	54.850	55.770	-1.210	1,849,092	55.910	54.840	56.060	56.780	39.560	386,107,203	17.70	21,177,980,085	1.356	0.190 usd	3.17	
updown	tjx	-2.16%	$54.85	$55.77	-$1.21	1,827,108	$55.91	$54.84	$56.06	$56.78	$39.56	386.10b	17.11	$21.36b			3.23	
wallstreetsurvivor	tjx	-2.16%	54.85	55.77	-1.21	1,842,261	55.91	54.84		56.78	39.56		17.70	$22b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	2.16%	54.85	55.77	1.21	1,842,371	55.91	54.84	56.06	56.78	39.56		17.23	21.18b	1.30%	0.76	3.18	
ycharts-com	tjx	-2.14%	54.86		-1.20					56.78	39.56		17.31	21.38b	1.43%		3.17	
zacks	tjx	(-2.16%)	54.85		-1.21	vol.  1,842,371	55.91	54.84		56.78	39.56		16.11	21.65 b	1.36	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	16.05	+0.00	542137	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	-2.94 %	$16.53	$16.90	-0.50	303.40k	$16.98	$16.39	$17.03						%			
marketwatch	epic	+1.43%	rm2.83	open: 2.79	+0.04	101,000	rm2.83	rm2.79	rm2.79	rm2.90	rm1.87		8.74	rm472.91m			0.32	
minyanville	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
msn-money	epic		12.50						12.50	12.72	6.36		-96.15					
paidcontent	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
pc-quote	epic	0.00%	12.5	0	0.00	0	0	0	12.5	12.72	6.36	64,154,000	-96.15385	801,925,000				
personal-wealth-biz	epic					0												
predictwallstreet	epic	0.00%	12.50		0.00													
raymond-james	epic																	
renewable-energy-world	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
screamingmedia	epic																	
scroli	epic	%	epic			0												
simple-stock-quotes	epic		last trade: 0.00		change: 0.000													
stocknod	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
stockpickr	epic	-0.08%	$12.50 -0.01 | -0.08%	12.50	-0.01	193.86k	12.50	12.49	12.51	12.72	6.36							
stocksmart	epic	%	$12.5	10.37		23,917	12.5	12.49										
stocktwits	epic	-0.08%	12.50		-0.01													
streetinsider-com	epic	-0%	12.50	$16.05		541,737	$12.50	$12.50	$12.50	$12.72	$6.36						$-0.13	
thecramerreport	epic		0.00															
thestree	epic	-0.08%	$12.5	12.5	-0.01	193857	12.5	12.49	12.51	-12.72	6.36	6.4153865e7		8.01923313e8				
tickerspy	epic	0.00%	$12.50	0.00	0.00		0.00	0.00	12.50	12.72	6.36		-96.2		0.00%	$0.00		
tmx-quotemedia	epic																	
updown	epic	0.00%	$12.50		$0.00	0			$12.50	$12.72	$6.36	64.15b		$802m			-0.13	
wallstreetsurvivor	epic	-			-		- -											
ycharts-com	epic																	
zacks	epic																	
advfn	cytk	-4.65	1.23	1.3	-0.06	540840	1.3	1.23										
barchart	cytk	-4.65%	1.23	1.30	-0.06	822,663	1.30	1.23	1.29	2.96	1.12		0.00	$82.30 m			-0.75	
barrons	cytk	4.65%	1.23	1.30	-0.06	539,763	1.30	1.23				64.16 million		$93.24 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	-4.651%	1.230	1.300	-0.060	540,840	1.300	1.230		2.96	1.12	72.216mil		88.826mil			-0.750	
boston-com	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
bostonmerchant	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
business-insider	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
chron	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
cio-com	cytk	-4.65%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100		89m				
cnn-money	cytk	-4.65%today&rsquo;s change	1.23data as of 4:00pm et	1.26	-0.06	540,840	1.29	1.23	1.29				nm	$88.8m				
easystockalterts	cytk	-4.62%	1.23	1.30	-0.06	540840	1.30	1.23	1.29	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	-4.65%	1.2300	1.3000	-0.0600	-53.26%	1.3000	1.2300	1.2900	2.9600	1.1200	72,280,000	2.80	$93.24m				
finance-abc7-com	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
financial-content	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	-4.7%	$1.23	1.30	-0.06	540,840	1.30	1.23	1.29	2.96	1.12	72 mil		89 mil	0.0	0.00	-0.75	
finviz	cytk	-4.65%	1.23			540,840			1.29	-58.45%	9.82%	72.28m		93.24m			-0.75	
fool	cytk	-3.88%	$1.24	$1.30	-0.05	478,349	$1.30	$1.24	$1.29	$2.96	$1.12		0.00	$89.55m				
foxbusiness	cytk		$1.23		-0.06	541,612			$1.29									
google-finance	cytk	(-4.65%)	1.23	1.30	-0.06	540,840.00	1.30	1.23		2.96	1.12	72.22m		88.83m			-0.75	
howthemarketworks	cytk	-4.651%	1.23	1.3	-0.06	540,840	1.3	1.23	1.29									
hpcwire	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
insidestocks	cytk	-4.65%	1.23	1.30	-0.06	541612	1.30	1.23										
investopedia	cytk	-4.65 %	$1.23	1.30	-0.06				1.29									
investorguide	cytk	-3.88%	1.24	1.29	-0.05		1.30	1.24		2.96	1.12			89.5m			-0.748	
marketintellisearch	cytk	-4.65 %	$1.23	$1.29	-0.06	535.20k	$1.30	$1.23	$1.29			72.28m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	-4.65%	$1.23	open: 1.30	-0.06	1,053	$1.30	$1.23	$1.29	$2.96	$1.12			$93.24m				
minyanville	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
msn-money	cytk	-4.65%	1.23	1.30	-0.06	540,840	1.30	1.23	1.29	2.96	1.12	72.28 mil	-1.64	93.24 mil			-0.75	
nasdaq-com	cytk	4.65%	$ 1.23	$ 1.30	0.06	540,840	$ 1.30	$ 1.23	$ 1.29	$ 2.96	$ 1.12	72,216,000		$ 88,825,680			$ -0.75	
optimum	cytk	-4.65%	1.23 ( 4:00 pm edt)	1.30	-0.06	540,840	1.30	1.23	1.29	2.96	1.12	72.22m		88.8m			-0.76	
paidcontent	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
pc-quote	cytk	-4.65%	1.23	1.3	-0.06	541,612	1.3	1.23	1.29	2.96	1.12	75,805,854	-1.72	93,241,000				
personal-wealth-biz	cytk	-4.65%	1.23	1.29	-0.06	541,612	1.30	1.23	1.29	2.96	1.12					0.00	-0.748	
predictwallstreet	cytk	-4.65%	1.23		-0.06	540,840												
raymond-james	cytk	-4.65	1.23	1.30	-0.06	540,840	1.30	1.23	1.23	2.96	1.12						-0.75	
renewable-energy-world	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
screamingmedia	cytk																	
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	-4.65%	last trade: 1.23		change: -0.060													
smartmoney	cytk	(-4.65%)	1.23	$1.30	-0.06	540,840	$1.30	$1.23	$1.29	$2.96	$1.12			93,200	0.00%	$0.00		
stocknod	cytk	-4.651%	1.230 usd	1.300	-0.0600	540,840	1.300	1.230	1.290	2.960	1.120	72,216,100						
stockpickr	cytk	-4.65%	$1.23 -0.06 | -4.65%	1.30	-0.06	540.84k	1.30	1.23	1.29	2.96	1.12							
stocksmart	cytk	%	$1.38	2.1		39,788	1.48	1.33										
stocktwits	cytk	-4.65%	1.23		-0.06													
streetinsider-com	cytk	4.65%	1.23	$1.30	-0.06	540,840	$1.30	$1.23	$1.29	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.29	1.28	0.00	282696	1.31	1.25										
thestree	cytk	-4.65%	$1.23	1.3	-0.06	540840	1.3	1.23	1.29	-2.96	1.12	7.22161e7		9.3158769e7				
tickerspy	cytk	-4.65%	$1.23	1.30	-0.06	540,840	1.30	1.23	1.29	2.96	1.12		-1.7	86.3m	0.00%	$0.00		
tmx-quotemedia	cytk	-4.65%	1.230	1.300	-0.060	541,612	1.300	1.230	1.290	2.960	1.120	72,216,100		88,825,803			-0.76	
updown	cytk	-4.65%	$1.23	$1.30	-$0.06	540,840	$1.30	$1.23	$1.29	$2.96	$1.12	72.21b		$93m			-0.75	
wallstreetsurvivor	cytk	-4.65%	1.23	1.30	-0.06	540,840	1.30	1.23		2.96	1.12			$93m			-0.77	
yahoo-finance	cytk	4.65%	1.23	1.29	0.06	540,840	1.30	1.23	1.29	2.96	1.12			88.83m			-0.75	
ycharts-com	cytk	-4.65%	1.23		-0.06					2.96	1.12			82.30m	0.00%		-0.75	
zacks	cytk	(-4.65%)	1.23		-0.06	vol.  540,840	1.30	1.23		2.96	1.12			93.16 m	0.00	0.00	-.74	
advfn	dakt	-4.56	10.04	10.42	-0.48	139339	10.5	10.01										
barchart	dakt	-4.56%	10.04	10.42	-0.48	218,299	10.50	10.01	10.52	17.12	6.87		31.50	$417.26 m	1.03%	$0.11	+0.34	
barrons	dakt	4.56%	10.04	10.42	-0.48	138,091	10.50	10.01				42.28 million		$453.78 million	1.10%	$0.11		
bloomberg	dakt	-4.563%	10.040	10.420	-0.480	139,339	10.500	10.010		17.30	6.94	41.660mil	29.529	418.262mil	6.076	0.110 regular cash	0.340	
boston-com	dakt	-4.563%	10.04 usd	10.42	-0.4800	139,339	10.50	10.01	10.52	17.30	7.300	41,707,633						
bostonmerchant	dakt	-4.563%	10.04 usd	10.42	-0.4800	139,339	10.50	10.01	10.52	17.30	7.300	41,707,633						
business-insider	dakt	-4.563%	10.04 usd	10.42	-0.4800	139,339	10.50	10.01	10.52	17.30	7.300	41,707,633						
chron	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
cio-com	dakt	-4.56%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633	29.53	419m	1	0.11		
cnn-money	dakt	-4.56%	10.04	10.42	-0.48	138,191	10.50	10.01	10.52				29.5	$418.7m	1.10%			
easystockalterts	dakt	-4.61%	10.04	10.42	-0.48	138191	10.50	10.01	10.52	17.30	7.30		29.53				0.34	
eresearch-fidelity-com	dakt	-4.56%	10.0400	10.4200	-0.4800	+20.23%	10.5000	10.0100	10.5200	17.3000	7.3000	41,708,000	10.16	$438.77m	$0.110000	06/24/11		
finance-abc7-com	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
financial-content	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	-4.6%	$10.04	10.42	-0.48	138,191	10.50	10.01	10.52	17.30	7.30	42 mil	29.5	419 mil	1.1	0.11	0.34	
finviz	dakt	-4.56%	10.04			138,091			10.52	-41.33%	38.98%	41.71m	29.53	418.77m		0.11	0.34	
fool	dakt	-4.56%	$10.04	$10.42	-0.48	138,091	$10.50	$10.01	$10.52	$17.30	$7.30		31.50	$418.26m	1.20%	0.11		
foxbusiness	dakt		$10.04		-0.48	139,339			$10.52									
google-finance	dakt	(-4.56%)	10.04	10.42	-0.48	138,191.00	10.50	10.01		17.30	7.30	41.71m	29.48	418.74m	1.10	0.11	0.34	
howthemarketworks	dakt	-4.563%	10.04	10.42	-0.48	130,985	10.5	10.01	10.52									
hpcwire	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
insidestocks	dakt	-4.56%	10.04	10.42	-0.48	138191	10.50	10.01					price earnings ratio: 29.53					
investopedia	dakt	-4.56 %	$10.04	10.42	-0.48				10.52									
investorguide	dakt	-4.56%	10.04	10.40	-0.48		10.50	10.01		17.30	7.30		30.94	418.3m			0.34	
marketintellisearch	dakt	-4.56 %	$10.04	$10.40	-0.48	130.20k	$10.50	$10.01	$10.52			41.71m	30.94	0.44b	1.05 %		0.34	
marketwatch	dakt	-4.56%	$10.04	open: 10.42	-0.48	7,154	$10.50	$10.01	$10.52	$17.30	$7.30		29.61	$453.78m	1.10%	0.11	0.34	
minyanville	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
msn-money	dakt	-4.56%	10.04	10.42	-0.48	138,191	10.50	10.01	10.52	17.30	7.30	41.71 mil	29.53	438.76 mil	1.05%	0.11	0.34	
nasdaq-com	dakt	4.56%	$ 10.04	$ 10.42	0.48	138,191	$ 10.50	$ 10.01	$ 10.52	$ 17.30	$ 7.30	41,560,000	29.53	$ 417,262,400	1.05 %	$0.110000	$ 0.34	
optimum	dakt	-4.56%	10.04 ( 4:30 pm edt)	10.42	-0.48	138,191	10.50	10.01	10.52	17.30	7.30	41.71m	29.5	418.7m	1.10	0.11	0.34	
paidcontent	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
pc-quote	dakt	-4.56%	10.04	10.42	-0.48	138,191	10.5	10.01	10.52	17.30	7.30	44,491,305	31.5	446,693,000		0.11		
personal-wealth-biz	dakt	-4.56%	10.04	10.40	-0.48	139,339	10.50	10.01	10.52	17.30	7.30		30.94		1.05	0.11	0.34	
predictwallstreet	dakt	-4.56%	10.04		-0.48	138,191												
raymond-james	dakt	-4.56	10.04	10.42	-0.48	138,191	10.50	10.01	10.04	17.30	7.30		29.53				0.34	
renewable-energy-world	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
screamingmedia	dakt																	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	-4.56%	last trade: 10.04		change: -0.480								p/e ratio: 30.94					
smartmoney	dakt	(-4.56%)	10.04	$10.42	-0.48	138,191	$10.50	$10.01	$10.52	$17.30	$7.30			438,800	1.05%	$0.11		
stocknod	dakt	-4.563%	10.04 usd	10.42	-0.4800	138,191	10.50	10.01	10.52	17.30	7.300	41,707,633						
stockpickr	dakt	-4.56%	$10.04 -0.48 | -4.56%	10.42	-0.48	138.09k	10.50	10.01	10.52	17.30	7.30							
stocksmart	dakt	%	$11.73	15.95		96,909	12.21	11.315										
stocktwits	dakt	-4.56%	10.04		-0.48													
streetinsider-com	dakt	4.56%	10.04	$10.42	-0.48	138,191	$10.50	$10.01	$10.52	$17.30	$7.30		29.53				$0.34	
thecramerreport	dakt		10.52	10.70	-0.19	53527	10.70	10.47										
thestree	dakt	-4.56%	$10.04	10.42	-0.48	138091	10.5	10.01	10.52	-17.3	7.3	4.1659533e7		4.46688749e8				
tickerspy	dakt	-4.56%	$10.04	10.42	-0.48	138,091	10.50	10.01	10.52	17.30	7.30		30.9	437.4m	1.05%	$0.11		
tmx-quotemedia	dakt	-4.56%	10.040	10.420	-0.480	139,339	10.500	10.010	10.520	17.300	7.300	41,659,533	30.90	418,261,711	1.096	0.110 usd	0.34	
updown	dakt	-4.56%	$10.04	$10.42	-$0.48	132,085	$10.50	$10.01	$10.52	$17.30	$7.30	41.66b	31.50	$446m				
wallstreetsurvivor	dakt	-4.56%	10.04	10.42	-0.48	130,985	10.50	10.01		17.30	7.30		30.90	$439m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	4.56%	10.04	10.40	0.48	138,191	10.50	10.01	10.52	17.30	7.30		29.53	418.26m	1.00%	0.11	0.34	
ycharts-com	dakt	-4.56%	10.04		-0.48					17.30	7.30		29.53	417.26m	1.05%		0.34	
zacks	dakt	(-4.56%)	10.04		-0.48	vol.  138,191	10.50	10.01		17.30	7.30		30.94	438.77 m	1.05	0.11	.34	
advfn	apd	-1.20	89.88	90.75	-1.09	1651552	90.9	89.52										
barchart	apd	-1.20%	89.88	90.75	-1.09	1,651,552	90.90	89.52	90.97	98.01	70.06		16.48	$19.32 b	2.53%	$2.32	+5.04	
barrons	apd	1.20%	89.88	90.75	-1.09	1.634m	90.90	89.52				217.10 million		$19.47 billion	2.58%	$0.58		
bloomberg	apd	-1.198%	89.880	90.750	-1.090	1,651,552	90.900	89.520		98.00	71.75	211.897mil	16.021	19,045.270mil	2.382	0.580 regular cash	5.610	
boston-com	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
bostonmerchant	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
business-insider	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
chron	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
cio-com	apd	-1.20%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649	17.83	19b	2.5	2.32		
cnn-money	apd	-1.20%	89.88	90.70	-1.09	1,624,531	90.90	89.52	90.97				17.8	$19.0b	2.58%			
easystockalterts	apd	-1.20%	89.88	90.75	-1.09	1651552	90.90	89.52	90.97	98.01	71.75		17.83				5.04	
eresearch-fidelity-com	apd	-1.20%	89.8800	90.7500	-1.0900	+24.96%	90.9000	89.5200	90.9700	98.0050	71.7500	211,897,000	1.73	$19.28b	$0.580000	08/08/11		
finance-abc7-com	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
finance-abc7chicago-com	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
financial-content	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
finapps-forbes-com	apd	-1.2%	$89.88	90.75	-1.09	1,651,552	90.90	89.52	90.97	98.00	71.75	212 mil	16.7	19 bil	2.6	2.32	5.37	
finviz	apd	-1.20%	89.88			1,633,918			90.97	-8.29%	28.29%	211.90m	17.07	19.28b		2.32	5.33	
fool	apd	-1.20%	$89.88	$90.75	-1.09	1,633,918	$90.90	$89.52	$90.97	$98.00	$71.75		17.10	$19.05b	2.40%	2.32		
foxbusiness	apd		$89.88		-1.09	1,658,652			$90.97									
google-finance	apd	(-1.20%)	89.88	90.75	-1.09	1.65m	90.90	89.52		98.00	71.75	211.90m	16.87	19.05b	2.58	0.58	5.33	
howthemarketworks	apd	-1.198%	89.88	90.75	-1.09	1,633,918	90.9	89.52	90.97									
hpcwire	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
insidestocks	apd	-1.20%	89.88	90.75	-1.09	1636418	90.90	89.52					price earnings ratio: 16.14					
investopedia	apd	-1.20 %	$89.88	90.75	-1.09				90.97									
investorguide	apd	-1.20%	89.88	90.75	-1.09		90.90	89.52		98.00	71.75		18.05	19.045b			5.041	
marketintellisearch	apd	-1.2 %	$89.88	$90.75	-1.09	1685.90k	$90.90	$89.52	$90.97			211.90m	17.07	19.28b	2.55 %		5.33	
marketwatch	apd	-1.20%	$90.30	open: 90.75	-1.09	23,092	$90.90	$89.52	$90.97	$98.01	$71.75		17.91	$19.47b	2.58%	0.58	5.02	
minyanville	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
msn-money	apd	-1.20%	89.88	90.75	-1.09	1.65 mil	90.90	89.52	90.97	98.01	71.75	211.90 mil	16.86	19.28 bil	2.55%	2.32	5.37	
nasdaq-com	apd	1.2%	$ 89.88		1.09	1,633,918	$ 90.90	$ 89.52	$ 90.97	$ 98.005	$ 71.75	211,897,000	16.74	$ 19,045,302,360	2.55 %	$2.320000	$ 5.37	
optimum	apd	-1.20%	89.88 ( 4:15 pm edt)	90.75	-1.09	1,633,918	90.90	89.52	90.97	98.00	71.75	211.90m	17.8	19.0b	2.58	2.32	5.04	
paidcontent	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
pc-quote	apd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	apd	-1.20%	89.88	90.75	-1.09	1,658,652	90.90	89.52	90.97	98.00	71.75		18.05		2.35	2.14	5.041	
predictwallstreet	apd	-1.20%	89.88		-1.09	1,651,552												
raymond-james	apd	-1.20	89.88	90.75	-1.09	1,651,552	90.90	89.52	89.88	98.01	71.75		16.49				5.45	
renewable-energy-world	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
screamingmedia	apd																	
scroli	apd	-1.20%	apd 89.88	90.75	-1.09	1,411,508	90.90	89.52	90.97	98.00	71.75		16.87				5.33	
simple-stock-quotes	apd	-1.20%	last trade: 89.88		change: -1.090								p/e ratio: 18.05					
smartmoney	apd	(-1.20%)	89.88	$90.75	-1.09	1,651,552	$90.90	$89.52	$90.97	$98.00	$71.75			19,276,200	2.55%	$0.58		
stocknod	apd	-1.198%	89.88 usd	90.75	-1.090	1,651,552	90.90	89.52	90.97	98.00	71.75	211,896,649						
stockpickr	apd	-1.20%	$89.88 -1.09 | -1.20%	90.75	-1.09	1.63m	90.90	89.52	90.97	98.01	71.75							
stocksmart	apd	%	$92.1	90.7		114,116	95.06	91.975										
stocktwits	apd	-1.17%	89.91		-1.06													
streetinsider-com	apd	1.2%	89.88	$90.75	-1.09	1,651,552	$90.90	$89.52	$90.97	$98.01	$71.75		17.83				$5.04	
thecramerreport	apd		90.97	91.92	-0.83	1117960	92.09	90.87										
thestree	apd	-1.2%	$89.88	90.75	-1.09	1651552	90.9	89.52	90.97	-98.01	71.75	2.11896649e8		1.9452112378e10				
tickerspy	apd	-1.20%	$89.88	90.75	-1.09	1,651,552	90.90	89.52	90.97	98.00	71.75		17.1	19.2b	2.55%	$0.58		
tmx-quotemedia	apd	-1.20%	89.880	90.750	-1.090	1,658,652	90.900	89.520	90.970	98.005	71.750	211,896,649	16.90	19,045,270,812	2.550	0.580 usd	5.37	
updown	apd	-1.20%	$89.88	$90.75	-$1.09	1,624,231	$90.90	$89.52	$90.97	$98.00	$71.75	211.89b	17.83	$19.45b				
wallstreetsurvivor	apd	-1.20%	89.88	90.75	-1.09	1,633,918	90.90	89.52		98.01	72.81		16.90	$19b	2.60%	1.92 -	4.74	
yahoo-finance	apd	1.20%	89.88	90.75	1.09	1,651,552	90.90	89.52	90.97	98.00	71.75		17.83	19.05b	2.40%	2.32	5.04	
ycharts-com	apd	-1.17%	89.91		-1.06					97.98	71.75		16.74	19.05b	2.53%		5.37	
zacks	apd	(-1.20%)	89.88		-1.09	vol.  1,651,552	90.90	89.52		98.01	71.75		16.33	19.28 b	2.55	2.32	5.57	
advfn	dei	-4.40	19.78	20.58	-0.91	1822008	20.58	19.76										
barchart	dei	-4.40%	19.78	20.58	-0.91	1,822,008	20.58	19.76	20.69	21.07	15.10		15.41	$2.46 b	2.5%	$0.52	-0.14	
barrons	dei	4.40%	19.78	20.58	-0.91	1.811m	20.58	19.76				122.71 million		$2.57 billion	2.63%	$0.13		
bloomberg	dei	-4.398%	19.780	20.580	-0.910	1,822,008	20.580	19.760		21.08	15.27	124.420mil		2,461.035mil	2.173	0.130 regular cash	-0.140	
boston-com	dei	-4.398%	19.78 usd	20.58	-0.9100	1,822,008	20.58	19.76	20.69	20.98	15.06	124,420,383						
bostonmerchant	dei	-4.398%	19.78 usd	20.58	-0.9100	1,822,008	20.58	19.76	20.69	20.98	15.06	124,420,383						
business-insider	dei	-4.398%	19.78 usd	20.58	-0.9100	1,822,008	20.58	19.76	20.69	20.98	15.06	124,420,383						
chron	dei	-4.398%	19.78 usd	20.58	-0.9100	1,822,008	20.58	19.76	20.69	20.98	15.06	124,420,383						
cio-com	dei	-4.40%	19.78 usd	20.58	-0.9100	1,822,008	20.58	19.76	20.69	20.98	15.06	124,420,383		2b	2.5	0.52		
cnn-money	dei	-4.40%	19.78	20.58	-0.91	1,811,572	20.58	19.76	20.69				nm	$2.5b	2.63%			
easystockalterts	dei	-4.42%	19.78	20.58	-0.91	1821808	20.58	19.76	20.69	21.08	15.06						-0.15	
eresearch-fidelity-com	dei	-4.40%	19.7800	20.5800	-0.9100	+31.28%	20.5800	19.7600	20.6900	21.0750	15.2700	124,420,000	8.73	$2.57b	$0.130000	07/15/11		
finance-abc7-com	dei	-4.398%	19.78 usd	20.58	-0.9100	1,821,808	20.58	19.76	20.69	20.98	15.06	124,420,383						
finance-abc7chicago-com	dei	-4.398%	19.78 usd	20.58	-0.9100	1,821,808	20.58	19.76	20.69	20.98	15.06	124,420,383						
financial-content	dei	-4.398%	19.78 usd	20.58	-0.9100	1,821,808	20.58	19.76	20.69	20.98	15.06	124,420,383						
finapps-forbes-com	dei	-4.4%	$19.78	20.58	-0.91	1,821,808	20.58	19.76	20.69	21.07	15.27	124 mil		2 bil	2.6	0.52	-0.14	
finviz	dei	-4.40%	19.78			1,821,808			20.69	-5.54%	32.64%	124.42m		2.46b		0.52	-0.15	
fool	dei	-4.40%	$19.78	$20.58	-0.91	1,821,808	$20.58	$19.76	$20.69	$21.08	$15.27		0.00	$2.46b	2.80%	0.52		
foxbusiness	dei		$19.78		-0.91	1,822,008			$20.69									
google-finance	dei	(-4.40%)	19.78	20.58	-0.91	1.82m	20.58	19.76		21.08	15.27	124.42m		2.46b	2.63	0.13	-0.15	
howthemarketworks	dei	-4.398%	19.78	20.58	-0.91	1,810,837	20.58	19.76	20.69									
hpcwire	dei	-4.398%	19.78 usd	20.58	-0.9100	1,822,008	20.58	19.76	20.69	20.98	15.06	124,420,383						
insidestocks	dei	-4.40%	19.78	20.58	-0.91	1811037	20.58	19.76					price earnings ratio: 13.74					
investopedia	dei	-4.40 %	$19.78	20.58	-0.91				20.69									
investorguide	dei	-4.40%	19.78	20.58	-0.91		20.58	19.76		21.08	15.27			2.461b			-0.153	
marketintellisearch	dei	-4.4 %	$19.78	$20.58	-0.91	1862.70k	$20.58	$19.76	$20.69			124.42m	0.00	2.57b	2.51 %		-0.15	
marketwatch	dei	-4.40%	$19.78	open: 20.58	-0.91	63,895	$20.58	$19.76	$20.69	$21.08	$15.27			$2.57b	2.63%	0.13		
minyanville	dei	-4.398%	19.78 usd	20.58	-0.9100	1,821,808	20.58	19.76	20.69	20.98	15.06	124,420,383						
msn-money	dei	-4.40%	19.78	20.58	-0.91	1.82 mil	20.58	19.76	20.69	21.08	15.27	124.42 mil	-131.87	2.57 bil	2.51%	0.52	-0.15	
nasdaq-com	dei	4.4%	$ 19.78		0.91	1,821,808	$ 20.58	$ 19.76	$ 20.69	$ 21.075	$ 15.27	124,420,000		$ 2,461,027,600	2.51 %	$0.520000	$ -0.14	
optimum	dei	-4.40%	19.78 ( 4:15 pm edt)	20.58	-0.91	1,821,808	20.58	19.76	20.69	21.07	15.06	124.42m		2.5b	2.63	0.52	-0.15	
paidcontent	dei	-4.398%	19.78 usd	20.58	-0.9100	1,821,808	20.58	19.76	20.69	20.98	15.06	124,420,383						
pc-quote	dei	-4.40%	19.78	20.58	-0.91	1,822,008	20.58	19.76	20.69	21.08	15.06	130,835,996	-138.66667	2,587,936,000		0.13		
personal-wealth-biz	dei	-4.40%	19.78	20.58	-0.91	1,822,008	20.58	19.76	20.69	21.08	15.27				2.08	0.43	-0.153	
predictwallstreet	dei	-4.40%	19.78		-0.91	1,821,808												
raymond-james	dei	-4.40	19.78	20.58	-0.91	1,821,808	20.58	19.76	19.78	21.08	15.27						-0.14	
renewable-energy-world	dei	-4.398%	19.78 usd	20.58	-0.9100	1,821,808	20.58	19.76	20.69	20.98	15.06	124,420,383						
screamingmedia	dei																	
scroli	dei	%	dei			0												
simple-stock-quotes	dei	-4.40%	last trade: 19.78		change: -0.910													
smartmoney	dei	(-4.40%)	19.78	$20.58	-0.91	1,821,808	$20.58	$19.76	$20.69	$21.08	$15.27			2,574,300	2.51%	$0.13		
stocknod	dei	-4.398%	19.78 usd	20.58	-0.9100	1,821,808	20.58	19.76	20.69	20.98	15.06	124,420,383						
stockpickr	dei	-4.40%	$19.78 -0.91 | -4.40%	20.58	-0.91	1.82m	20.58	19.76	20.69	21.08	15.27							
stocksmart	dei	%	$20.475	16.82		115,363	21.01	20.45										
stocktwits	dei	-4.35%	19.79		-0.90													
streetinsider-com	dei	4.4%	19.78	$20.58	-0.91	1,821,808	$20.58	$19.76	$20.69	$21.08	$15.06						$-0.15	
thecramerreport	dei		20.69	20.75	-0.11	1656021	20.94	20.60										
thestree	dei	-4.4%	$19.78	20.58	-0.91	1821808	20.58	19.76	20.69	-21.08	15.27	1.24420383e8		2.587943966e9				
tickerspy	dei	-4.40%	$19.78	20.58	-0.91	1,821,808	20.58	19.76	20.69	21.07	15.27		-137.9	2.5b	2.51%	$0.13		
tmx-quotemedia	dei	-4.40%	19.780	20.580	-0.910	1,822,008	20.580	19.760	20.690	21.075	15.270	124,420,383		2,461,035,176	2.513	0.130 usd	-0.15	
updown	dei	-4.40%	$19.78	$20.58	-$0.91	1,795,578	$20.58	$19.76	$20.69	$21.08	$15.27	124.42b		$2.58b			-0.15	
wallstreetsurvivor	dei	-4.40%	19.78	20.58	-0.91	1,810,837	20.58	19.76		21.08	15.27			$3b	2.50%	0.40 -	-0.22	
yahoo-finance	dei	4.40%	19.78	20.58	0.91	1,821,808	20.58	19.76	20.69	21.08	15.27			2.46b	2.50%	0.52	-0.15	
ycharts-com	dei	-4.35%	19.79		-0.90					21.07	15.06			2.46b	2.61%		-0.15	
zacks	dei	(-4.40%)	19.78		-0.91	vol.  1,821,808	20.58	19.76		21.08	15.06		15.33	2.57 b	2.51	0.52	1.35	
advfn	mil	0.00	106.95		0.0													
barrons	mil																	
bloomberg	mil																	
boston-com	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
bostonmerchant	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
business-insider	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
chron	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
cio-com	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300							
cnn-money	mil																	
easystockalterts	mil	0.00%	106.95	8.66	+0.00	1817332	106.95	106.95	106.95	152.68	26.73		33.53				3.19	
finance-abc7-com	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
finance-abc7chicago-com	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
financial-content	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
fool	mil																	
foxbusiness	mil		$106.95		+0.00	1,728,103			$106.95									
google-finance	mil																	
howthemarketworks	mil																	
hpcwire	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
insidestocks	mil			symbol			exchange											
investorguide	mil		0.00															
marketintellisearch	mil	-0.94 %	$9.45	$9.54	-0.09	220.80k	$9.54	$9.38	$9.54						%			
marketwatch	mil	-1.84%	z?5.33	open: 5.45	-0.10	356,167	z?5.45	z?5.32	z?5.43	z?6.08	z?4.32		18.01	z?6.51b	1.88%	0.10	0.30	
minyanville	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
msn-money	mil																	
paidcontent	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
pc-quote	mil	0.00%				0						0		0				
personal-wealth-biz	mil					0												
raymond-james	mil																	
renewable-energy-world	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	2,446,649						
screamingmedia	mil																	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
smartmoney	mil																	
stocknod	mil	0.00%	0.3300 eur		+0.00	0	0.3300	0.3300	0.3300	1.210	0.3300	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																	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil																	
advfn	logm	0.72	35.1	34.37	0.25	509185	35.51	33.18										
barchart	logm	+0.72%	35.10	34.37	+0.25	512,831	35.51	33.18	34.85	49.50	25.06		55.77	$839.94 m			+0.74	
barrons	logm	0.72%	35.10	34.37	+0.25	501,387	35.51	33.18				24.84 million		$843.74 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	0.717%	35.100	34.370	0.250	509,185	35.510	33.180		49.50	25.06	24.052mil	59.492	844.225mil			0.590	
boston-com	logm	+0.7174%	35.10 usd	34.37	+0.2500	509,185	35.51	33.18	34.85	49.50	25.06	24,052,007						
bostonmerchant	logm	+0.7174%	35.10 usd	34.37	+0.2500	509,185	35.51	33.18	34.85	49.50	25.06	24,052,007						
business-insider	logm	+0.7174%	35.10 usd	34.37	+0.2500	509,185	35.51	33.18	34.85	49.50	25.06	24,052,007						
chron	logm	+0.7174%	35.10 usd	34.37	+0.2500	509,085	35.51	33.18	34.85	49.50	25.06	24,052,007						
cio-com	logm	+0.72%	35.10 usd	34.37	+0.2500	509,085	35.51	33.18	34.85	49.50	25.06	24,052,007	47.43	844m				
cnn-money	logm	+0.72%	35.10	33.18	+0.25	505,176	35.51	33.18	34.85				47.4	$844.2m				
easystockalterts	logm	0.73%	35.10	34.37	+0.25	509085	35.51	33.18	34.85	49.50	25.06		47.43				0.74	
eresearch-fidelity-com	logm	0.72%	35.1000	34.3700	0.2500	+19.27%	35.5100	33.1800	34.8500	49.5000	25.0600	24,052,000	8.52	$838.21m				
finance-abc7-com	logm	+0.7174%	35.10 usd	34.37	+0.2500	508,409	35.51	33.18	34.85	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	+0.7174%	35.10 usd	34.37	+0.2500	508,409	35.51	33.18	34.85	49.50	25.06	24,052,007						
financial-content	logm	+0.7174%	35.10 usd	34.37	+0.2500	508,409	35.51	33.18	34.85	49.50	25.06	24,052,007						
finapps-forbes-com	logm	0.7%	$35.10	34.37	0.25	508,409	35.51	33.18	34.85	49.50	25.06	24 mil	47.4	844 mil	0.0	0.00	0.74	
finviz	logm	0.72%	35.10			501,687			34.85	-29.09%	40.06%	24.05m	47.43	844.15m			0.74	
fool	logm	+0.72%	$35.10	$34.37	0.25	501,387	$35.51	$33.18	$34.85	$49.50	$25.06		49.90	$844.23m				
foxbusiness	logm		$35.10		+0.25	520,962			$34.85									
google-finance	logm	(0.72%)	35.10	34.37	+0.25	508,409.00	35.51	33.18		49.50	25.06	24.05m	47.62	844.23m			0.74	
howthemarketworks	logm	0.717%	35.1	34.37	0.25	477,552	35.51	33.18	34.85									
hpcwire	logm	+0.7174%	35.10 usd	34.37	+0.2500	509,085	35.51	33.18	34.85	49.50	25.06	24,052,007						
insidestocks	logm	+0.72%	35.10	34.37	+0.25	520962	35.51	33.18					price earnings ratio: 41.29					
investopedia	logm	+0.72 %	$35.10	34.37	+0.25				34.85									
investorguide	logm	+0.72%	35.10	34.37	+0.25		35.51	33.18		49.50	25.06		46.90	844.2m			0.743	
marketintellisearch	logm	0.72 %	$35.10	$34.37	0.25	474.50k	$35.51	$33.18	$34.85			24.05m	47.09	0.84b	0.0 %		0.74	
marketwatch	logm	+0.72%	$32.80	open: 34.37	+0.25	29,593	$35.51	$33.18	$34.85	$49.50	$25.06		45.90	$843.74m			0.76	
minyanville	logm	+0.7174%	35.10 usd	34.37	+0.2500	508,409	35.51	33.18	34.85	49.50	25.06	24,052,007						
msn-money	logm	+0.72%	35.10	34.37	+0.25	508,409	35.51	33.18	34.85	49.50	25.06	24.05 mil	-13.60	838.21 mil			0.74	
nasdaq-com	logm	0.72%	$ 35.10	$ 34.37	0.25	508,409	$ 35.51	$ 33.18	$ 34.85	$ 49.50	$ 25.06	24,052,000	47.43	$ 844,225,200			$ 0.74	
optimum	logm	+0.72%	35.10 ( 4:30 pm edt)	34.37	+0.25	506,198	35.51	33.18	34.85	49.50	25.06	24.05m	47.4	844.2m			0.74	
paidcontent	logm	+0.7174%	35.10 usd	34.37	+0.2500	508,409	35.51	33.18	34.85	49.50	25.06	24,052,007						
pc-quote	logm	0.72%	35.1	34.37	0.25	509,085	35.51	33.18	34.85	49.50	25.06	23,695,675	-13.4031	831,718,000				
personal-wealth-biz	logm	+0.72%	35.10	34.37		520,962	35.51	33.18	34.85	49.50	25.06		46.90			0.00	0.743	
predictwallstreet	logm	+0.72%	35.10		+0.25	508,409												
raymond-james	logm	0.72	35.10	34.37	0.25	508,409	35.51	33.18	35.10	49.50	25.06		44.43				0.79	
renewable-energy-world	logm	+0.7174%	35.10 usd	34.37	+0.2500	508,409	35.51	33.18	34.85	49.50	25.06	24,052,007						
screamingmedia	logm																	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	+0.72%	last trade: 35.10		change: 0.250								p/e ratio: 46.9					
stocknod	logm	+0.7174%	35.10 usd	34.37	+0.2500	508,409	35.51	33.18	34.85	49.50	25.06	24,052,007						
stockpickr	logm	0.72%	$35.10 0.25 | 0.72%	34.37	0.25	501.69k	35.51	33.18	34.85	49.50	25.06							
stocksmart	logm	%	$42.53	45.23		31,489	44.01	42.49										
stocktwits	logm	0.92%	35.17		+0.32													
streetinsider-com	logm	0.72%	35.10	$34.37	+0.25	508,409	$35.51	$33.18	$34.85	$49.50	$25.06		47.43				$0.74	
thecramerreport	logm		34.85	34.23	+0.27	239679	35.16	33.94										
thestree	logm	0.72%	$35.1	34.37	0.25	501687	35.51	33.18	34.85	-49.5	25.06	2.4052007e7		8.31718402e8				
tickerspy	logm	0.72%	$35.10	34.37	+0.25	508,409	35.51	33.18	34.85	49.50	25.06		-13.5	837.1m	0.00%	$0.00		
tmx-quotemedia	logm	0.72%	35.100	34.370	0.250	520,962	35.510	33.180	34.850	49.500	25.060	24,052,007	47.10	844,225,446			0.74	
updown	logm	0.72%	$35.10	$34.37	$0.25	477,542	$35.51	$33.18	$34.85	$49.50	$25.06	24.05b	44.54	$832m			0.78	
wallstreetsurvivor	logm	0.72%	35.10	34.37	0.25	477,552	35.51	33.18		49.50	25.06		47.10	$838m			0.85	
yahoo-finance	logm	0.72%	35.10	34.37	0.25	508,409	35.51	33.18	34.85	49.50	25.06		47.24	844.23m			0.74	
ycharts-com	logm	+0.92%	35.17		+0.32					49.50	25.06		47.53	841.62m	0.00%		0.74	
zacks	logm	(0.72%)	35.10		0.25	vol.  508,409	35.51	33.18		49.50	25.06		56.21	838.21 m	0.00	0.00	.62	
advfn	umbf	-3.17	41.58	42.81	-1.36	166247	43.78	41.47										
barchart	umbf	-3.17%	41.58	42.81	-1.36	279,678	43.78	41.47	42.94	45.81	31.14		18.27	$1.69 b	1.8%	$0.78	+2.37	
barrons	umbf	3.17%	41.58	42.81	-1.36	166,147	43.78	41.47				40.07 million		$1.77 billion	1.88%	$0.2		
bloomberg	umbf	-3.167%	41.580	42.810	-1.360	166,247	43.780	41.470		45.81	31.77	40.517mil	15.992	1,684.680mil	1.852	0.195 regular cash	2.600	
boston-com	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
bostonmerchant	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
business-insider	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
chron	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
cio-com	umbf	-3.17%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582	17.47	2b	1.8	0.78		
cnn-money	umbf	-3.17%	41.58	42.81	-1.36	166,147	43.78	41.47	42.94				17.5	$1.7b	1.88%			
easystockalterts	umbf	-3.18%	41.58	42.81	-1.36	166247	43.78	41.47	42.94	45.81	31.77		17.47				2.38	
eresearch-fidelity-com	umbf	-3.17%	41.5800	42.8100	-1.3600	+12.97%	43.7800	41.4700	42.9400	45.8100	31.7700	40,517,000	11.38	$1.74b	$0.195000	07/01/11		
finance-abc7-com	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
finance-abc7chicago-com	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
financial-content	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
finapps-forbes-com	umbf	-3.2%	$41.58	42.81	-1.36	166,247	43.78	41.47	42.94	45.81	31.77	41 mil	17.0	2 bil	1.9	0.78	2.45	
finviz	umbf	-3.17%	41.58			166,147			42.94	-9.23%	33.53%	40.52m	17.47	1.68b		0.78	2.38	
fool	umbf	-3.17%	$41.58	$42.81	-1.36	166,147	$43.78	$41.47	$42.94	$45.81	$31.77		18.20	$1.68b	2.00%	0.78		
foxbusiness	umbf		$41.58		-1.36	167,309			$42.94									
google-finance	umbf	(-3.17%)	41.58	42.81	-1.36	166,247.00	43.78	41.47		45.81	31.77	40.52m	17.45	1.68b	1.88	0.19	2.38	
howthemarketworks	umbf	-3.167%	41.58	42.81	-1.36	152,770	43.78	41.47	42.94									
hpcwire	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
insidestocks	umbf	-3.17%	41.58	42.81	-1.36	166247	43.78	41.47					price earnings ratio: 16.90					
investopedia	umbf	-3.17 %	$41.58	42.81	-1.36				42.94									
investorguide	umbf	-3.17%	41.58	42.41	-1.36		43.78	41.47		45.81	31.77		18.12	1.685b			2.37	
marketintellisearch	umbf	-3.14 %	$41.59	$42.41	-1.35	150.10k	$43.78	$41.47	$42.94			40.52m	18.04	1.74b	1.82 %		2.38	
marketwatch	umbf	-3.17%	$41.58	open: 42.81	-1.36	10,121	$43.78	$41.47	$42.94	$45.81	$31.77		17.41	$1.77b	1.88%	0.20	2.39	
minyanville	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
msn-money	umbf	-3.17%	41.58	42.81	-1.36	166,247	43.78	41.47	42.94	45.81	31.77	40.52 mil	17.54	1.74 bil	1.82%	0.78	2.38	
nasdaq-com	umbf	3.17%	$ 41.58	$ 42.81	1.36	166,247	$ 43.78	$ 41.47	$ 42.94	$ 45.81	$ 31.77	40,517,000	17.54	$ 1,684,696,860	1.82 %	$0.780000	$ 2.37	
optimum	umbf	-3.17%	41.58 ( 4:30 pm edt)	42.81	-1.36	166,147	43.78	41.47	42.94	45.81	31.77	40.52m	17.5	1.7b	1.88	0.78	2.38	
paidcontent	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
pc-quote	umbf	-3.17%	41.58	42.81	-1.36	166,247	43.78	41.47	42.94	45.81	31.77	42,202,773	18.27426	1,754,791,000		0.195		
personal-wealth-biz	umbf	-3.17%	41.58	42.41	-1.36	167,309	43.78	41.47	42.94	45.81	31.77		18.12		1.79	0.77	2.37	
predictwallstreet	umbf	-3.17%	42.09		-1.36	166,247												
raymond-james	umbf	-3.17	41.58	42.81	-1.36	166,247	43.78	41.47	41.58	45.81	31.77		17.40				2.39	
renewable-energy-world	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
screamingmedia	umbf																	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	-3.17%	last trade: 41.58		change: -1.360								p/e ratio: 18.12					
smartmoney	umbf	(-3.17%)	41.58	$42.81	-1.36	166,247	$43.78	$41.47	$42.94	$45.81	$31.77			1,739,800	1.82%	$0.20		
stocknod	umbf	-3.167%	41.58 usd	42.81	-1.360	166,247	43.78	41.47	42.94	45.81	31.77	40,516,582						
stockpickr	umbf	-3.17%	$41.58 -1.36 | -3.17%	42.81	-1.36	166.15k	43.78	41.47	42.94	45.81	31.77							
stocksmart	umbf	%	$41.91	41.79		31,338	42.45	41.8										
stocktwits	umbf	-3.14%	41.59		-1.35													
streetinsider-com	umbf	3.17%	41.58	$42.81	-1.36	166,247	$43.78	$41.47	$42.94	$45.81	$31.77		17.47				$2.38	
thecramerreport	umbf		42.94	43.18	-0.37	91849	43.27	42.86										
thestree	umbf	-3.17%	$41.58	42.81	-1.36	166147	43.78	41.47	42.94	-45.81	31.77	4.0516582e7		1.754773166e9				
tickerspy	umbf	-3.17%	$41.58	42.81	-1.36	166,247	43.78	41.47	42.94	45.81	31.77		18.1	1.7b	1.82%	$0.20		
tmx-quotemedia	umbf	-3.17%	41.580	42.810	-1.360	167,309	43.780	41.470	42.940	45.810	31.770	40,516,582	18.00	1,684,679,480	1.816	0.195 usd	2.38	
updown	umbf	-3.17%	$41.58	$42.81	-$1.36	151,623	$43.78	$41.47	$42.94	$45.81	$31.77	40.51b	18.14	$1.75b			2.39	
wallstreetsurvivor	umbf	-3.17%	41.58	42.81	-1.36	152,770	43.78	41.47		45.81	31.77		18.00	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	3.17%	41.58	42.41	1.36	166,247	43.78	41.47	42.94	45.81	31.77		17.54	1.68b	1.80%	0.78	2.37	
ycharts-com	umbf	-3.14%	41.59		-1.35					45.81	31.77		17.55	1.69b	1.86%		2.37	
zacks	umbf	(-3.17%)	41.58		-1.36	vol.  166,247	43.78	41.47		45.81	31.77		18.12	1.74 b	1.82	0.78	2.37	
advfn	iivi	-7.42	25.47	27.36	-2.04	595316	27.49	25.3										
barchart	iivi	-7.42%	25.47	27.35	-2.04	624,751	27.49	25.30	27.51	29.96	16.49		22.76	$1.59 b			+1.20	
barrons	iivi	7.42%	25.47	27.36	-2.04	594,316	27.49	25.30				61.50 million		$1.72 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	-7.415%	25.470	27.360	-2.040	595,316	27.490	25.300		29.96	16.48	62.497mil	21.137	1,591.792mil		0.002 rights redemption	1.205	
boston-com	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
bostonmerchant	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
business-insider	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
chron	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
cio-com	iivi	-7.42%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379	21.05	796m				
cnn-money	iivi	-7.42%	25.47	27.36	-2.04	594,316	27.49	25.30	27.51				21.0	$795.9m				
easystockalterts	iivi	-7.46%	25.47	27.36	-2.04	595316	27.49	25.30	27.51	59.92	24.35		21.05				1.21	
eresearch-fidelity-com	iivi	-7.42%	25.4700	27.3600	-2.0400	+59.90%	27.4900	25.3000	27.5100	29.9600	16.4850	62,497,000	6.27	$1.72b				
finance-abc7-com	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
financial-content	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	-7.4%	$25.47	27.36	-2.04	595,316	27.49	25.30	27.51	29.96	16.48	62 mil	21.1	2 bil	0.0	0.00	1.21	
finviz	iivi	-7.42%	25.47			594,316			27.51	-14.97%	54.55%	62.50m	21.22	1.59b			1.20	
fool	iivi	-7.42%	$25.47	$27.36	-2.04	594,316	$27.49	$25.30	$27.51	$29.96	$16.49		22.90	$1.59b				
foxbusiness	iivi		$25.47		-2.04	597,033			$27.51									
google-finance	iivi	(-7.42%)	25.47	27.36	-2.04	595,316.00	27.49	25.30		29.96	16.49	62.50m	21.16	1.59b			1.20	
howthemarketworks	iivi	-7.415%	25.47	27.36	-2.04	569,105	27.49	25.3	27.51									
hpcwire	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
insidestocks	iivi	-7.42%	25.47	27.35	-2.04	595316	27.49	25.30					price earnings ratio: 21.14					
investopedia	iivi	-7.42 %	$25.47	27.36	-2.04				27.51									
investorguide	iivi	-7.42%	25.47	27.48	-2.04		27.49	25.30		29.96	16.485		22.92	1.592b			1.20	
marketintellisearch	iivi	-7.42 %	$25.47	$27.48	-2.04	562.50k	$27.49	$25.30	$27.51			62.50m	22.93	1.72b	0.0 %		1.20	
marketwatch	iivi	-7.42%	$25.47	open: 27.36	-2.04	26,835	$27.49	$25.30	$27.51	$29.96	$16.49		21.34	$1.72b			1.19	
minyanville	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
msn-money	iivi	-7.42%	25.47	27.36	-2.04	595,316	27.49	25.30	27.51	29.96	16.49	62.50 mil	21.14	1.72 bil			1.20	
nasdaq-com	iivi	7.42%	$ 25.47	$ 27.36	2.04	595,316	$ 27.49	$ 25.30	$ 27.51	$ 29.96	$ 16.485	62,497,000	21.05	$ 1,591,798,590			$ 1.21	
optimum	iivi	-7.42%	25.47 ( 4:30 pm edt)	27.36	-2.04	595,316	27.49	25.30	27.51	59.92	24.35	31.25m	21.0	795.9m			1.21	
paidcontent	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
pc-quote	iivi	-7.42%	25.47	27.36	-2.04	595,316	27.49	25.3	27.51	29.96	16.49	67,575,179	22.95	1,721,140,000				
personal-wealth-biz	iivi	-7.42%	25.47	27.48	-2.04	597,033	27.49	25.30	27.51	29.96	16.485		22.92			0.00	1.20	
predictwallstreet	iivi	-7.42%	25.81		-2.04	595,316												
raymond-james	iivi	-7.42	25.47	27.36	-2.04	595,316	27.49	25.30	25.47	29.96	16.49		10.31				2.47	
renewable-energy-world	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
screamingmedia	iivi																	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	-7.42%	last trade: 25.47		change: -2.040								p/e ratio: 22.92					
smartmoney	iivi	(-7.42%)	25.47	$27.36	-2.04	595,316	$27.49	$25.30	$27.51	$29.96	$16.48			859,600	0.00%	$0.00		
stocknod	iivi	-7.415%	25.47 usd	27.36	-2.040	595,316	27.49	25.30	27.51	59.92	24.35	31,248,379						
stockpickr	iivi	-7.42%	$25.47 -2.04 | -7.42%	27.36	-2.04	594.32k	27.49	25.30	27.51	29.96	16.49							
stocksmart	iivi	%	$54.75	47.05		32,650	56.43	54.63										
stocktwits	iivi	-7.23%	25.52		-1.99													
streetinsider-com	iivi	7.42%	25.47	$27.36	-2.04	595,316	$27.49	$25.30	$27.51	$59.92	$24.35		21.05				$1.21	
thecramerreport	iivi		27.51	27.64	-0.03	148419	27.81	27.40										
thestree	iivi	-7.42%	$25.47	27.36	-2.04	594316	27.49	25.3	27.51	-29.96	16.49	6.2496758e7		8.60580358e8				
tickerspy	iivi	-7.42%	$25.47	27.36	-2.04	595,316	27.49	25.30	27.51	29.96	16.48		22.9	1.7b	0.00%	$0.00		
tmx-quotemedia	iivi	-7.42%	25.470	27.360	-2.040	597,033	27.490	25.300	27.510	29.960	16.485	62,496,758	22.80	1,591,792,426			1.21	
updown	iivi	-7.42%	$25.47	$27.36	-$2.04	563,039	$27.49	$25.30	$27.51	$29.96	$16.48	62.49b	22.27	$1.72b				
wallstreetsurvivor	iivi	-7.42%	25.47	27.36	-2.04	569,105	27.49	25.30		29.96	16.49		22.80	$860m			0.63	
yahoo-finance	iivi	7.42%	25.47	27.48	2.04	595,316	27.49	25.30	27.51	29.96	16.49		21.22	1.59b			1.20	
ycharts-com	iivi	-7.23%	25.52		-1.99					29.96	16.48		21.18	1.59b	0.00%		1.21	
zacks	iivi	(-7.42%)	25.47		-2.04	vol.  595,316	27.49	25.30		29.96	16.49		22.74	1.72 b	0.00	0.00	1.21	
advfn	dfz	-2.34	11.26	11.5	-0.27	18968	11.5	11.24										
barchart	dfz	-2.34%	11.26	11.50	-0.27	30,301	11.50	11.24	11.53	13.27	9.35		17.09	$124.31 m	2.41%	$0.28	+0.60	
barrons	dfz	2.34%	11.26	11.50	-0.27	18,683	11.50	11.24				11.04 million		$129.68 million	2.49%	$0.07		
bloomberg	dfz	-2.342%	11.260	11.500	-0.270	18,968	11.500	11.240		13.35	9.48	11.046mil	17.323	124.379mil	2.480	0.070 regular cash	0.650	
boston-com	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,968	11.50	11.24	11.53	13.35	9.480	11,046,071						
bostonmerchant	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,968	11.50	11.24	11.53	13.35	9.480	11,046,071						
business-insider	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,968	11.50	11.24	11.53	13.35	9.480	11,046,071						
chron	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,968	11.50	11.24	11.53	13.35	9.480	11,046,071						
cio-com	dfz	-2.34%	11.26 usd	11.50	-0.2700	18,968	11.50	11.24	11.53	13.35	9.480	11,046,071	18.77	124m	2.4	0.28		
cnn-money	dfz	-2.34%	11.26	11.45	-0.27	18,683	11.45	11.24	11.53				18.8	$124.4m	2.49%			
easystockalterts	dfz	-2.35%	11.26	11.50	-0.27	18968	11.50	11.24	11.53	13.35	9.48		18.77				0.60	
eresearch-fidelity-com	dfz	-2.34%	11.2600	11.5000	-0.2700	-3.11%	11.5000	11.2400	11.5300	13.3500	9.4800	11,046,000	27.98	$127.36m	$0.070000	06/13/11		
finance-abc7-com	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,683	11.50	11.24	11.53	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,683	11.50	11.24	11.53	13.35	9.480	11,046,071						
financial-content	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,683	11.50	11.24	11.53	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	-2.3%	$11.26	11.50	-0.27	18,683	11.50	11.24	11.53	13.35	9.48	11 mil		124 mil	2.5	0.28		
finviz	dfz	-2.34%	11.26			18,683			11.53	-15.14%	20.49%	11.05m	18.77	124.42m		0.28	0.60	
fool	dfz	-2.34%	$11.26	$11.50	-0.27	17,372	$11.50	$11.24	$11.53	$13.35	$9.48		19.40	$124.38m		0.28		
foxbusiness	dfz		$11.26		-0.27	18,968			$11.53									
google-finance	dfz	(-2.34%)	11.26	11.50	-0.27	18,968.00	11.50	11.24		13.35	9.48	11.05m	18.76	124.38m	2.49	0.07	0.60	
howthemarketworks	dfz	-2.342%	11.26	11.5	-0.27	17,372	11.5	11.24	11.53									
hpcwire	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,968	11.50	11.24	11.53	13.35	9.480	11,046,071						
insidestocks	dfz	-2.34%	11.26	11.50	-0.27	18600	11.50	11.24										
investopedia	dfz	-2.34 %	$11.26	11.50	-0.27				11.53									
investorguide	dfz	-2.34%	11.26	11.50	-0.27		11.50	11.24		13.35	9.48		19.06	124.4m			0.605	
marketintellisearch	dfz	-2.34 %	$11.26	$11.50	-0.27	17.20k	$11.50	$11.24	$11.53			11.05m	19.22	0.13b	2.43 %		0.60	
marketwatch	dfz	-2.34%	$11.26	open: 11.50	-0.27	1,596	$11.50	$11.24	$11.53	$13.35	$9.48		18.57	$129.68m	2.49%	0.07	0.61	
minyanville	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,683	11.50	11.24	11.53	13.35	9.480	11,046,071						
msn-money	dfz	-2.34%	11.26	11.50	-0.27	18,683	11.50	11.24	11.53	13.35	9.48	11.05 mil	18.77	127.36 mil	2.43%	0.28	0.60	
nasdaq-com	dfz	2.34%	$ 11.26	$ 11.50	0.27	18,968	$ 11.50	$ 11.24	$ 11.53	$ 13.35	$ 9.48	11,046,000	18.77	$ 124,377,960	2.43 %	$0.280000	$ 0.60	
optimum	dfz	-2.34%	11.26 ( 4:30 pm edt)	11.50	-0.27	18,683	11.50	11.24	11.53	13.35	9.48	11.05m	18.8	124.4m	2.49	0.28	0.60	
paidcontent	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,683	11.50	11.24	11.53	13.35	9.480	11,046,071						
pc-quote	dfz	-2.34%	11.26	11.5	-0.27	18,968	11.5	11.24	11.53	13.35	9.48	11,399,156	19.36667	128,355,000		0.07		
personal-wealth-biz	dfz	-2.34%	11.26	11.50	-0.27	18,968	11.50	11.24	11.53	13.35	9.48		19.06		2.43	0.28	0.605	
predictwallstreet	dfz	-2.34%	11.26		-0.27	18,683												
raymond-james	dfz	-2.34	11.26	11.50	-0.27	18,683	11.50	11.24	11.26	13.35	9.48		18.46				0.61	
renewable-energy-world	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,683	11.50	11.24	11.53	13.35	9.480	11,046,071						
screamingmedia	dfz																	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-2.34%	last trade: 11.26		change: -0.270								p/e ratio: 19.06					
smartmoney	dfz	(-2.34%)	11.26	$11.50	-0.27	18,683	$11.50	$11.24	$11.53	$13.35	$9.48			127,400	2.43%	$0.07		
stocknod	dfz	-2.342%	11.26 usd	11.50	-0.2700	18,683	11.50	11.24	11.53	13.35	9.480	11,046,071						
stockpickr	dfz	-2.34%	$11.26 -0.27 | -2.34%	11.50	-0.27	18.68k	11.50	11.24	11.53	13.35	9.48							
stocksmart	dfz	%	$11.36	11.28		2,159	11.69	11.36										
stocktwits	dfz	-2.08%	11.29		-0.24													
streetinsider-com	dfz	2.34%	11.26	$11.50	-0.27	18,683	$11.50	$11.24	$11.53	$13.35	$9.48		18.77				$0.60	
thecramerreport	dfz		11.53	11.67	-0.09	4681	11.67	11.45										
thestree	dfz	-2.34%	$11.26	11.5	-0.27	18683	11.5	11.24	11.53	-13.35	9.48	1.1046071e7		1.28355345e8				
tickerspy	dfz	-2.34%	$11.26	11.50	-0.27	18,683	11.50	11.24	11.53	13.35	9.48		19.2	127.3m	2.43%	$0.07		
tmx-quotemedia	dfz	-2.34%	11.260	11.500	-0.270	18,968	11.500	11.240	11.530	13.350	9.480	11,046,071	19.20	124,378,759	2.428	0.070 usd	0.60	
updown	dfz	-2.34%	$11.26	$11.50	-$0.27	17,372	$11.50	$11.24	$11.53	$13.35	$9.48	11.04b	19.06	$128m			0.61	
wallstreetsurvivor	dfz	-2.34%	11.26	11.50	-0.27	17,372	11.50	11.24		13.35	9.48		19.20	$127m	2.40%	0.15 -	0.85	
yahoo-finance	dfz	2.34%	11.26	11.50	0.27	18,968	11.50	11.24	11.53	13.35	9.48		18.61	124.38m	2.40%	0.28	0.61	
ycharts-com	dfz	-2.08%	11.29		-0.24					13.35	9.48		18.82	124.64m	2.45%		0.60	
zacks	dfz	(-2.34%)	11.26		-0.27	vol.  18,968	11.50	11.24		13.35	9.48		16.96	127.36 m	2.43	0.28	.68	
advfn	bbgi	0.00	4.05	4.06	0.0	2973	4.15	4.05										
barchart	bbgi	unch	4.05	4.09	unch	8,366	4.15	4.05	4.05	9.34	3.40		10.19	$91.85 m			+0.40	
barrons	bbgi	0.00%	4.05	4.06	0.00	2,973	4.15	4.05				22.58 million		$88.79 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi		4.050	4.060		2,973	4.150	4.050		9.34	3.40	6.105mil	10.125	91.848mil			0.400	
boston-com	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
bostonmerchant	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
business-insider	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
chron	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
cio-com	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981	10.38	25m				
cnn-money	bbgi	0.00%today&rsquo;s change	4.05data as of 3:49pm et	4.09	0.00	2,973	4.15	4.05	4.05				10.4	$24.7m				
easystockalterts	bbgi	0.00%	4.05	4.06	+0.00	2973	4.15	4.05	4.05	9.34	3.40		10.38				0.39	
eresearch-fidelity-com	bbgi	0.00%	4.0500	4.0600	0.0000	-3.11%	4.1500	4.0500	4.0500	9.3400	3.4000	22,768,000	52.15	$92.21m				
finance-abc7-com	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
finance-abc7chicago-com	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
financial-content	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
finapps-forbes-com	bbgi	0.0%	$4.05	4.06	0.00	2,973	4.15	4.05	4.05	9.34	3.40	6 mil		25 mil	0.0	0.00		
finviz	bbgi	0.00%	4.05			2,973			4.05	-56.64%	19.12%	22.77m	10.13	92.22m			0.40	
fool	bbgi	+1.23%	$4.05	$4.06	0.05	2,973	$4.15	$4.05	$4.05	$9.34	$3.40		10.40	$92.21m	7.60%	0.20		
foxbusiness	bbgi		$4.05		0.00	2,973			$4.05									
google-finance	bbgi	(0.00%)	4.05	4.06	0.00	2,973.00	4.15	4.05		9.34	3.40	22.77m	10.15	92.21m			0.40	
howthemarketworks	bbgi	0%	4.05	4.06	0	2,973	4.15	4.05	4.05									
hpcwire	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
insidestocks	bbgi	unch%	4.05	4.09		2973	4.15	4.05										
investopedia	bbgi		$4.05	4.06					4.05									
investorguide	bbgi	0.00%	4.05	4.05	0.00		4.15	4.05		9.34	3.40		10.12	92.2m			0.40	
marketintellisearch	bbgi	0.0 %	$4.05	$4.05	0.00	2.70k	$4.15	$4.05	$4.05			22.77m	10.13	0.09b	0.0 %		0.40	
marketwatch	bbgi	0.00%	$4.05	open: 4.06	0.00	2,973	$4.15	$4.05	$4.05	$9.34	$3.40		10.16	$88.79m			0.40	
minyanville	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
msn-money	bbgi		4.05	4.06		2,973	4.15	4.05	4.05	9.34	3.40	22.77 mil	9.88	92.21 mil			0.40	
nasdaq-com	bbgi		$ 4.05	$ 4.06		2,973	$ 4.15	$ 4.05	$ 4.05	$ 9.34	$ 3.40	6,105,000	10.13	$ 24,725,250	4.94 %	$0.200000	$ 0.40	
optimum	bbgi	-	4.05 ( 4:30 pm edt)	4.06	-	2,973	4.15	4.05	4.05	9.34	3.40	6.10m	10.4	24.7m	4.94	0.20	0.39	
paidcontent	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
pc-quote	bbgi	0.00%	4.05	4.06	0.00	2,973	4.15	4.05	4.05	9.34	3.40	6,142,691	9.93902	24,878,000		0.05		
personal-wealth-biz	bbgi	0.00%	4.05	4.05		2,973	4.15	4.05	4.05	9.34	3.40		10.12			0.00	0.40	
predictwallstreet	bbgi	0.00%	4.05		0.00	2,973												
raymond-james	bbgi	0.00	4.05	4.06	0.00	2,973	4.15	4.05	4.05	9.34	3.40		10.13				0.40	
renewable-energy-world	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
screamingmedia	bbgi																	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	0.00%	last trade: 4.05		change: 0.000								p/e ratio: 10.12					
smartmoney	bbgi	(0.00%)	4.05	$4.06	0.00	2,973	$4.15	$4.05	$4.05	$9.34	$3.40			24,700	0.00%	$0.05		
stocknod	bbgi	0.00%	4.050 usd	4.060	+0.00	2,973	4.150	4.050	4.050	9.340	3.400	6,104,981						
stockpickr	bbgi	0.00%	$4.05 0.00 | 0.00%	4.06	0.00	2.97k	4.15	4.05	4.05	9.34	3.40							
stocksmart	bbgi	%	$4.69	5.82		365	4.77	4.68										
stocktwits	bbgi	0.00%	4.05		0.00													
streetinsider-com	bbgi	-0%	4.05	$4.06		2,973	$4.15	$4.05	$4.05	$9.34	$3.40		10.38				$0.39	
thecramerreport	bbgi		4.05	4.08	-0.025	4920	4.10	4.0499										
thestree	bbgi	0.0%	$4.05	4.06	0.0	2973	4.15	4.05	4.05	-9.34	3.4	2.2767724e7		2.4877798e7				
tickerspy	bbgi	0.00%	$4.05	4.06	0.00	2,973	4.15	4.05	4.05	9.34	3.40		9.9	92.2m	0.00%	$0.05		
tmx-quotemedia	bbgi	0.00%	4.050	4.060	0.00	2,973	4.150	4.050	4.050	9.340	3.400	22,767,724	10.40	92,209,282			0.39	
updown	bbgi	0.00%	$4.05	$4.06	$0.00	2,973	$4.15	$4.05	$4.05	$9.34	$3.40	22.76b	10.19	$93m			0.40	
wallstreetsurvivor	bbgi	0.00%	4.05	4.06	0.00	2,973	4.15	4.05		9.34	3.40		10.40	$25m			0.35	
yahoo-finance	bbgi	0.00%	4.05	4.05	0.00	2,973	4.15	4.05	4.05	9.34	3.40		10.12	92.21m			0.40	
ycharts-com	bbgi	+0.00%	4.05		+0.00					9.34	3.40		10.12	91.85m	0.00%		0.40	
zacks	bbgi		4.05			vol.  2,973	4.15	4.05		9.34	3.40		10.13	91.85 m	0.00	0.00	.4	
advfn	ccbg	-1.17	10.1	10.21	-0.12	32489	10.295	10.07										
barchart	ccbg	-1.17%	10.10	10.21	-0.12	60,530	10.29	10.07	10.22	13.94	9.85		39.04	$172.91 m	3.94%	$0.40	+0.26	
barrons	ccbg	1.17%	10.10	10.21	-0.12	30,643	10.295	10.07				17.08 million		$176.07 million	3.96%	$0.1		
bloomberg	ccbg	-1.174%	10.100	10.210	-0.120	32,489	10.295	10.070		14.25	9.94	17.127mil	48.095	172.986mil	3.960	0.100 regular cash	0.210	
boston-com	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
bostonmerchant	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
business-insider	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
chron	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
cio-com	ccbg	-1.17%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289	38.85	173m	3.9	0.4		
cnn-money	ccbg	-0.98%today&rsquo;s change	10.12data as of 3:59pm et	10.24	-0.10	20,274	10.30	10.07	10.22				38.9	$173.3m	3.95%			
easystockalterts	ccbg	-1.18%	10.10	10.21	-0.12	32489	10.30	10.07	10.22	14.25	9.94		38.85				0.26	
eresearch-fidelity-com	ccbg	-1.17%	10.1000	10.2100	-0.1200	-21.38%	10.2950	10.0700	10.2200	14.2500	9.9400	17,127,000	35.45	$175.04m	$0.100000	06/24/11		
finance-abc7-com	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
financial-content	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	-1.2%	$10.10	10.21	-0.12	32,489	10.30	10.07	10.22	14.25	9.94	17 mil	29.7	173 mil	4.0	0.40	0.34	
finviz	ccbg	-1.17%	10.10			31,691			10.22	-27.52%	2.53%	17.13m	40.88	175.07m		0.40	0.25	
fool	ccbg	-1.17%	$10.10	$10.21	-0.12	30,743	$10.30	$10.07	$10.22	$14.25	$9.94		39.00	$172.99m	6.50%	0.40		
foxbusiness	ccbg		$10.10		-0.12	32,489			$10.22									
google-finance	ccbg	(-1.17%)	10.10	10.21	-0.12	32,489.00	10.30	10.07		14.25	9.94	17.13m	39.62	172.99m	3.96	0.10	0.25	
howthemarketworks	ccbg	-1.174%	10.1	10.21	-0.12	30,743	10.295	10.07	10.22									
hpcwire	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
insidestocks	ccbg	-1.17%	10.10	10.21	-0.12	32489	10.30	10.07										
investopedia	ccbg	-1.17 %	$10.10	10.21	-0.12				10.22									
investorguide	ccbg	-1.17%	10.10	10.21	-0.12		10.295	10.07		14.25	9.94		39.31	173.0m			0.26	
marketintellisearch	ccbg	-1.17 %	$10.10	$10.21	-0.12	30.20k	$10.29	$10.07	$10.22			17.13m	40.88	0.18b	3.91 %		0.25	
marketwatch	ccbg	-1.17%	$10.10	open: 10.21	-0.12	1,746	$10.30	$10.07	$10.22	$14.25	$9.94		39.69	$176.07m	3.96%	0.10	0.25	
minyanville	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
msn-money	ccbg	-1.17%	10.10	10.21	-0.12	32,489	10.30	10.07	10.22	14.25	9.94	17.13 mil	38.85	175.04 mil	3.91%	0.40	0.26	
nasdaq-com	ccbg	1.17%	$ 10.10	$ 10.21	0.12	32,489	$ 10.295	$ 10.07	$ 10.22	$ 14.25	$ 9.94	17,127,000	38.85	$ 172,982,700	3.91 %	$0.400000	$ 0.26	
optimum	ccbg	-1.17%	10.10 ( 4:00 pm edt)	10.21	-0.12	30,743	10.29	10.07	10.22	14.25	9.94	17.13m	38.8	173.0m	3.96	0.40	0.26	
paidcontent	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
pc-quote	ccbg	-1.17%	10.1	10.21	-0.12	32,489	10.295	10.07	10.22	14.25	9.94	17,211,782	39.03846	173,839,000		0.1		
personal-wealth-biz	ccbg	-1.17%	10.10	10.21	-0.12	32,489	10.295	10.07	10.22	14.25	9.94		39.31		3.91	0.40	0.26	
predictwallstreet	ccbg	-1.17%	10.10		-0.12	32,489												
raymond-james	ccbg	-1.17	10.10	10.21	-0.12	32,489	10.30	10.07	10.10	14.25	9.94		38.85				0.26	
renewable-energy-world	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
screamingmedia	ccbg																	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	-1.17%	last trade: 10.10		change: -0.120								p/e ratio: 39.31					
smartmoney	ccbg	(-1.17%)	10.10	$10.21	-0.12	32,489	$10.30	$10.07	$10.22	$14.25	$9.94			175,000	3.91%	$0.10		
stocknod	ccbg	-1.174%	10.10 usd	10.21	-0.1200	32,489	10.29	10.07	10.22	14.25	9.940	17,127,289						
stockpickr	ccbg	-1.17%	$10.10 -0.12 | -1.17%	10.21	-0.12	31.69k	10.30	10.07	10.22	14.25	9.94							
stocksmart	ccbg	%	$10.12	13.15		1,050	10.66	10.1										
stocktwits	ccbg	-1.17%	10.10		-0.12													
streetinsider-com	ccbg	1.17%	10.10	$10.21	-0.12	32,489	$10.30	$10.07	$10.22	$14.25	$9.94		38.85				$0.26	
thecramerreport	ccbg		10.22	10.23	+0.07	20627	10.45	10.20										
thestree	ccbg	-1.17%	$10.1	10.21	-0.12	31691	10.3	10.07	10.22	-14.25	9.94	1.7127289e7		1.73841983e8				
tickerspy	ccbg	-1.17%	$10.10	10.21	-0.12	32,489	10.29	10.07	10.22	14.25	9.94		39.3	175.0m	3.91%	$0.10		
tmx-quotemedia	ccbg	-1.17%	10.100	10.210	-0.120	32,489	10.295	10.070	10.220	14.250	9.940	17,127,289	39.30	172,985,619	3.914	0.100 usd	0.26	
updown	ccbg	-1.17%	$10.10	$10.21	-$0.12	30,643	$10.30	$10.07	$10.22	$14.25	$9.94	17.12b	39.79	$174m			0.26	
wallstreetsurvivor	ccbg	-1.17%	10.10	10.21	-0.12	30,743	10.30	10.07		14.19	9.94		39.30	$175m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	1.17%	10.10	10.21	0.12	32,489	10.30	10.07	10.22	14.25	9.94		38.85	172.98m	3.90%	0.40	0.26	
ycharts-com	ccbg	-1.17%	10.10		-0.12					14.25	9.94		38.85	172.91m	3.95%		0.26	
zacks	ccbg	(-1.17%)	10.10		-0.12	vol.  32,489	10.30	10.07		14.25	9.94		39.31	175.04 m	3.91	0.40	.26	
advfn	bokf	-2.13	53.35	54.72	-1.16	106646	54.72	53.24										
barchart	bokf	-2.13%	53.35	54.72	-1.16	160,385	54.72	53.24	54.51	56.00	41.72		14.99	$3.69 b	2%	$1.10	+3.67	
barrons	bokf	2.13%	53.35	54.72	-1.16	106,646	54.72	53.24				67.83 million		$3.77 billion	2.06%	$0.28		
bloomberg	bokf	-2.128%	53.350	54.720	-1.160	106,646	54.720	53.240		56.58	42.56	68.438mil	13.404	3,651.190mil	1.916	0.275 regular cash	3.980	
boston-com	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
bostonmerchant	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
business-insider	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
chron	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
cio-com	bokf	-2.13%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422	14.54	4b	2	1.1		
cnn-money	bokf	-2.13%	53.35	54.72	-1.16	103,950	54.72	53.24	54.51				14.5	$3.7b	2.06%			
easystockalterts	bokf	-2.12%	53.35	54.72	-1.16	106646	54.72	53.24	54.51	56.58	42.56		14.54				3.67	
eresearch-fidelity-com	bokf	-2.13%	53.3500	54.7200	-1.1600	+9.79%	54.7200	53.2400	54.5100	56.5800	42.5600	68,438,000	11.69	$3.73b	$0.275000	05/27/11		
finance-abc7-com	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
financial-content	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	-2.1%	$53.35	54.72	-1.16	106,646	54.72	53.24	54.51	56.58	42.56	68 mil	14.3	4 bil	2.1	1.10	3.74	
finviz	bokf	-2.13%	53.35			106,646			54.51	-4.76%	27.28%	68.44m	14.81	3.73b		1.10	3.68	
fool	bokf	-2.13%	$53.35	$54.72	-1.16	103,950	$54.72	$53.24	$54.51	$56.58	$42.56		15.00	$3.65b	2.10%	1.10		
foxbusiness	bokf		$53.35		-1.16	106,646			$54.51									
google-finance	bokf	(-2.13%)	53.35	54.72	-1.16	106,646.00	54.72	53.24		56.58	42.56	69.22m	14.51	3.69b	2.06	0.28	3.68	
howthemarketworks	bokf	-2.128%	53.35	54.72	-1.16	106,646	54.72	53.24	54.51									
hpcwire	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
insidestocks	bokf	-2.13%	53.35	54.72	-1.16	106646	54.72	53.24					price earnings ratio: 16.62					
investopedia	bokf	-2.13 %	$53.35	54.72	-1.16				54.51									
investorguide	bokf	-2.13%	53.35	54.72	-1.16		54.72	53.24		56.58	42.56		14.83	3.651b			3.676	
marketintellisearch	bokf	-1.85 %	$53.50	$54.72	-1.01	102.30k	$54.72	$53.24	$54.51			68.44m	14.81	3.73b	2.02 %		3.68	
marketwatch	bokf	-2.13%	$53.35	open: 54.72	-1.16	5,084	$54.72	$53.24	$54.51	$56.58	$42.56		14.47	$3.77b	2.06%	0.28	3.69	
minyanville	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
msn-money	bokf	-2.13%	53.35	54.72	-1.16	106,646	54.72	53.24	54.51	56.58	42.56	68.44 mil	14.54	3.73 bil	2.02%	1.10	3.68	
nasdaq-com	bokf	2.13%	$ 53.35	$ 54.72	1.16	106,646	$ 54.72	$ 53.24	$ 54.51	$ 56.58	$ 42.56	68,438,000	14.54	$ 3,651,167,300	2.02 %	$1.100000	$ 3.67	
optimum	bokf	-2.13%	53.35 ( 4:00 pm edt)	54.72	-1.16	105,246	54.72	53.24	54.51	56.58	42.56	68.44m	14.5	3.7b	2.06	1.10	3.67	
paidcontent	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
pc-quote	bokf	-2.13%	53.35	54.72	-1.16	106,646	54.72	53.24	54.51	56.58	42.56	70,593,121	14.99455	3,766,143,000		0.275		
personal-wealth-biz	bokf	-2.13%	53.35	54.72	-1.16	106,646	54.72	53.24	54.51	56.58	42.56		14.83		1.88	1.025	3.676	
predictwallstreet	bokf	-2.13%	53.35		-1.16	106,646												
raymond-james	bokf	-2.13	53.35	54.72	-1.16	106,646	54.72	53.24	53.35	56.58	42.56		14.50				3.68	
renewable-energy-world	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
screamingmedia	bokf																	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	-2.13%	last trade: 53.35		change: -1.160								p/e ratio: 14.83					
smartmoney	bokf	(-2.13%)	53.35	$54.72	-1.16	106,646	$54.72	$53.24	$54.51	$56.58	$42.56			3,730,600	2.02%	$0.28		
stocknod	bokf	-2.128%	53.35 usd	54.72	-1.160	106,646	54.72	53.24	54.51	56.58	42.56	68,438,422						
stockpickr	bokf	-2.13%	$53.35 -1.16 | -2.13%	54.72	-1.16	106.65k	54.72	53.24	54.51	56.58	42.56							
stocksmart	bokf	%	$52.35	53.76		16,928	52.85	52.31										
stocktwits	bokf	-1.93%	53.46		-1.05													
streetinsider-com	bokf	2.13%	53.35	$54.72	-1.16	106,646	$54.72	$53.24	$54.51	$56.58	$42.56		14.54				$3.67	
thecramerreport	bokf		54.51	55.17	-0.52	56501	55.17	54.30										
thestree	bokf	-2.13%	$53.35	54.72	-1.16	106646	54.72	53.24	54.51	-56.58	42.56	6.8438422e7		3.766166363e9				
tickerspy	bokf	-2.13%	$53.35	54.72	-1.16	103,650	54.72	53.24	54.51	56.58	42.56		14.9	3.7b	2.02%	$0.28		
tmx-quotemedia	bokf	-2.13%	53.350	54.720	-1.160	106,646	54.720	53.240	54.510	56.580	42.560	68,438,422	14.90	3,651,189,814	2.018	0.275 usd	3.67	
updown	bokf	-2.13%	$53.35	$54.72	-$1.16	101,295	$54.72	$53.24	$54.51	$56.58	$42.56	68.43b	14.82	$3.76b			3.71	
wallstreetsurvivor	bokf	-2.13%	53.35	54.72	-1.16	106,646	54.72	53.24		56.58	42.56		14.90	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	2.13%	53.35	54.72	1.16	106,646	54.72	53.24	54.51	56.58	42.56		14.51	3.65b	2.00%	1.10	3.68	
ycharts-com	bokf	-1.93%	53.46		-1.05					56.58	42.56		14.57	3.70b	2.04%		3.67	
zacks	bokf	(-2.13%)	53.35		-1.16	vol.  106,646	54.72	53.24		56.58	42.56		14.85	3.73 b	2.02	1.10	3.67	
advfn	orb	-3.92	17.41	17.99	-0.71	293353	17.99	17.37										
barchart	orb	-3.92%	17.41	17.99	-0.71	293,353	17.99	17.37	18.12	19.38	12.66		21.40	$1.02 b			+0.86	
barrons	orb	3.92%	17.41	17.99	-0.71	288,071	17.99	17.37				58.34 million		$1.06 billion	orb has not issued dividends in more than 1 year.			
bloomberg	orb	-3.918%	17.410	17.990	-0.710	293,353	17.990	17.370		19.38	12.66	58.426mil	17.948	1,017.201mil			0.970	
boston-com	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
bostonmerchant	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
business-insider	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
chron	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
cio-com	orb	-3.92%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272	15.68	1b				
cnn-money	orb	-3.92%today&rsquo;s change	17.41data as of 4:04pm et	17.99	-0.71	288,071	17.99	17.37	18.12				15.7	$1.0b				
easystockalterts	orb	-3.95%	17.41	17.99	-0.71	293353	17.99	17.37	18.12	19.38	12.66		20.24				0.86	
eresearch-fidelity-com	orb	-3.92%	17.4100	17.9900	-0.7100	+21.20%	17.9900	17.3700	18.1200	19.3800	12.6600	58,426,000	7.67	$1.06b				
finance-abc7-com	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
financial-content	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
finapps-forbes-com	orb	-3.9%	$17.41	17.99	-0.71	293,353	17.99	17.37	18.12	19.38	12.66	58 mil	15.7	1 bil	0.0	0.00	1.11	
finviz	orb	-3.92%	17.41			293,353			18.12	-10.17%	37.52%	58.43m	21.32	1.06b			0.85	
fool	orb	-3.92%	$17.41	$17.99	-0.71	293,353	$17.99	$17.37	$18.12	$19.38	$12.66		16.40	$1.02b				
foxbusiness	orb		$17.41		-0.71	295,491			$18.12									
google-finance	orb	(-3.92%)	17.41	17.99	-0.71	293,353.00	17.99	17.37		19.38	12.66	58.43m	15.77	1.02b			1.10	
howthemarketworks	orb	-3.918%	17.41	17.99	-0.71	288,071	17.99	17.37	18.12									
hpcwire	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
insidestocks	orb	-3.92%	17.41	17.99	-0.71	288171	17.99	17.37					price earnings ratio: 17.77					
investopedia	orb	-3.92 %	$17.41	17.99	-0.71				18.12									
investorguide	orb	-3.92%	17.41	17.99	-0.71		17.99	17.37		19.38	12.66		21.07	1.017b			0.86	
marketintellisearch	orb	-3.92 %	$17.41	$17.99	-0.71	236.80k	$17.99	$17.37	$18.12			58.43m	21.32	1.06b	0.0 %		0.85	
marketwatch	orb	-3.92%	$17.41	open: 17.99	-0.71	5,394	$17.99	$17.37	$18.12	$19.38	$12.66		15.69	$1.06b			1.11	
minyanville	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
msn-money	orb	-3.92%	17.41	17.99	-0.71	293,353	17.99	17.37	18.12	19.38	12.66	58.43 mil	15.83	1.06 bil			1.10	
nasdaq-com	orb	3.92%	$ 17.41		0.71	293,353	$ 17.99	$ 17.37	$ 18.12	$ 19.38	$ 12.66	58,426,000	15.68	$ 1,017,196,660			$ 1.11	
optimum	orb	-3.92%	17.41 ( 4:15 pm edt)	17.99	-0.71	293,353	17.99	17.37	18.12	19.38	12.66	58.43m	15.7	1.0b			1.11	
paidcontent	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
pc-quote	orb	-3.92%	17.41	17.99	-0.71	293,353	17.99	17.37	18.12	19.38	12.66	61,043,590	16.53636	1,062,769,000				
personal-wealth-biz	orb	-3.92%	17.41	17.99	-0.71	295,491	17.99	17.37	18.12	19.38	12.66		21.07			0.00	0.86	
predictwallstreet	orb	-3.92%	17.41		-0.71	293,353												
raymond-james	orb	-3.92	17.41	17.99	-0.71	293,353	17.99	17.37	17.41	19.38	12.66		15.69				1.11	
renewable-energy-world	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
screamingmedia	orb																	
scroli	orb	%	orb			0												
simple-stock-quotes	orb	-3.92%	last trade: 17.41		change: -0.710								p/e ratio: 21.07					
smartmoney	orb	(-3.92%)	17.41	$17.99	-0.71	293,353	$17.99	$17.37	$18.12	$19.38	$12.66			1,058,700	0.00%	$0.00		
stocknod	orb	-3.918%	17.41 usd	17.99	-0.7100	293,353	17.99	17.37	18.12	19.38	12.66	58,426,272						
stockpickr	orb	-3.92%	$17.41 -0.71 | -3.92%	17.99	-0.71	293.35k	17.99	17.37	18.12	19.38	12.66							
stocksmart	orb	%	$18.19	17.2		44,516	18.79	18.12										
stocktwits	orb	-3.92%	17.41		-0.71													
streetinsider-com	orb	3.92%	17.41	$17.99	-0.71	293,353	$17.99	$17.37	$18.12	$19.38	$12.66		20.24				$0.86	
thecramerreport	orb		18.12	18.09	-0.07	318329	18.36	18.06										
thestree	orb	-3.92%	$17.41	17.99	-0.71	293353	17.99	17.37	18.12	-19.38	12.66	5.8426272e7		1.062773888e9				
tickerspy	orb	-3.92%	$17.41	17.99	-0.71	293,353	17.99	17.37	18.12	19.38	12.66		16.5	1.0b	0.00%	$0.00		
tmx-quotemedia	orb	-3.92%	17.410	17.990	-0.710	295,491	17.990	17.370	18.120	19.380	12.660	58,426,272	16.30	1,017,201,396			1.11	
updown	orb	-3.92%	$17.41	$17.95	-$0.71	287,051	$17.95	$17.37	$18.12	$19.38	$12.66	58.42b	20.87	$1.06b			0.87	
wallstreetsurvivor	orb	-3.92%	17.41	17.99	-0.71	288,071	17.99	17.37		19.38	12.66		16.30	$1b			0.81	
yahoo-finance	orb	3.92%	17.41	17.99	0.71	293,353	17.99	17.37	18.12	19.38	12.66		20.24	1.02b			0.86	
ycharts-com	orb	-3.92%	17.41		-0.71					19.38	12.66		15.68	1.02b	0.00%		1.11	
zacks	orb	(-3.92%)	17.41		-0.71	vol.  293,353	17.99	17.37		19.38	12.66		21.32	1.06 b	0.00	0.00	.85	
advfn	acas	-3.67	9.72	10.03	-0.37	4657130	10.1	9.66										
barchart	acas	-3.67%	9.72	10.03	-0.37	6,741,578	10.10	9.66	10.09	10.85	4.79		15.00	$3.42 b			+2.03	
barrons	acas	3.67%	9.72	10.03	-0.37	4.657m	10.10	9.66				330.90 million		$3.60 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	-3.667%	9.720	10.030	-0.370	4,657,130	10.100	9.660		10.85	4.79	352.666mil	14.294	3,427.915mil			0.680	
boston-com	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
bostonmerchant	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
business-insider	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
chron	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
cio-com	acas	-3.67%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136	2.708	3b				
cnn-money	acas	-3.67%	9.72	10.03	-0.37	4,658,130	10.10	9.66	10.09				2.7	$3.4b				
easystockalterts	acas	-3.69%	9.72	10.03	-0.37	4657130	10.10	9.66	10.09	10.85	4.79		2.71				3.59	
eresearch-fidelity-com	acas	-3.67%	9.7200	10.0300	-0.3700	+90.38%	10.1000	9.6600	10.0900	10.8500	4.7900	352,666,000	1.27	$3.56b				
finance-abc7-com	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
finance-abc7chicago-com	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
financial-content	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
finapps-forbes-com	acas	-3.7%	$9.72	10.03	-0.37	4,657,130	10.10	9.66	10.09	10.85	4.79	353 mil	2.7	3 bil	0.0	0.00	3.56	
finviz	acas	-3.67%	9.72			4,655,530			10.09	-10.41%	102.92%	352.67m	2.73	3.43b			3.56	
fool	acas	-3.67%	$9.72	$10.03	-0.37	4,655,530	$10.10	$9.66	$10.09	$10.85	$4.79		2.80	$3.43b	42.20%	1.05		
foxbusiness	acas		$9.72		-0.37	4,663,616			$10.09									
google-finance	acas	(-3.67%)	9.72	10.03	-0.37	4.66m	10.10	9.66		10.85	4.79	352.67m	2.73	3.43b			3.56	
howthemarketworks	acas	-3.667%	9.72	10.03	-0.37	4,619,002	10.1	9.66	10.09									
hpcwire	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
insidestocks	acas	-3.67%	9.72	10.03	-0.37	4663600	10.10	9.66					price earnings ratio: 15.19					
investopedia	acas	-3.67 %	$9.72	10.03	-0.37				10.09									
investorguide	acas	-3.67%	9.72	10.03	-0.37		10.10	9.66		10.85	4.79		2.82	3.428b			3.573	
marketintellisearch	acas	-3.67 %	$9.72	$10.03	-0.37	4586.40k	$10.10	$9.66	$10.09			352.67m	2.83	3.56b	0.0 %		3.56	
marketwatch	acas	-3.77%	$9.71	open: 10.03	-0.38	30,406	$10.10	$9.66	$10.09	$10.85	$4.79		2.80	$3.60b			3.47	
minyanville	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
msn-money	acas	-3.67%	9.72	10.03	-0.37	4.66 mil	10.10	9.66	10.09	10.85	4.79	352.67 mil	8.24	3.56 bil			3.56	
nasdaq-com	acas	3.67%	$ 9.72	$ 10.03	0.37	4,657,130	$ 10.10	$ 9.66	$ 10.09	$ 10.85	$ 4.79	352,666,000	4.79	$ 3,427,913,520			$ 2.03	
optimum	acas	-3.67%	9.72 ( 4:30 pm edt)	10.03	-0.37	4,657,130	10.10	9.66	10.09	10.85	4.79	352.67m	2.7	3.4b	43.21	4.20	3.59	
paidcontent	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
pc-quote	acas	-3.67%	9.72	10.03	-0.37	4,657,130	10.1	9.66	10.09	10.85	4.79	370,081,584	8.64407	3,597,193,000		1.07		
personal-wealth-biz	acas	-3.67%	9.72	10.03	-0.37	4,663,616	10.10	9.66	10.09	10.85	4.79		2.82			0.00	3.573	
predictwallstreet	acas	-3.67%	9.86		-0.37	4,657,130												
raymond-james	acas	-3.67	9.72	10.03	-0.37	4,657,130	10.10	9.66	9.72	10.85	4.79		2.67				3.64	
renewable-energy-world	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
screamingmedia	acas																	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	-3.67%	last trade: 9.72		change: -0.370								p/e ratio: 2.82					
smartmoney	acas	(-3.67%)	9.72	$10.03	-0.37	4,657,130	$10.10	$9.66	$10.09	$10.85	$4.79			3,558,400	0.00%	$1.07		
stocknod	acas	-3.667%	9.720 usd	10.03	-0.3700	4,657,130	10.10	9.660	10.09	10.85	4.790	352,666,136						
stockpickr	acas	-3.67%	$9.72 -0.37 | -3.67%	10.03	-0.37	4.66m	10.10	9.66	10.09	10.85	4.79							
stocksmart	acas	%	$9.43	7.61		383,084	9.86	9.42										
stocktwits	acas	-3.72%	9.71		-0.38													
streetinsider-com	acas	3.67%	9.72	$10.03	-0.37	4,657,130	$10.10	$9.66	$10.09	$10.85	$4.79		2.71				$3.59	
thecramerreport	acas		10.09	10.17	-0.11	2288201	10.20	10.01										
thestree	acas	-3.67%	$9.72	10.09	-0.37	4655530	10.1	9.66	4.79 -10.85									
tickerspy	acas	-3.67%	$9.72	10.03	-0.37	4,657,130	10.10	9.66	10.09	10.85	4.79		8.6	3.4b	0.00%	$1.07		
tmx-quotemedia	acas	-3.67%	9.720	10.030	-0.370	4,663,616	10.100	9.660	10.090	10.850	4.790	352,666,136	2.80	3,427,914,842			3.59	
updown	acas	-3.67%	$9.72	$10.03	-$0.37	4,625,020	$10.10	$9.66	$10.09	$10.85	$4.79	352.66b	2.80	$3.59b			3.65	
wallstreetsurvivor	acas	-3.67%	9.72	10.03	-0.37	4,619,002	10.10	9.66		10.85	4.79		2.80	$4b			3.02	
yahoo-finance	acas	3.67%	9.72	10.03	0.37	4,657,130	10.10	9.66	10.09	10.85	4.79		2.72	3.43b			3.57	
ycharts-com	acas	-3.72%	9.71		-0.38					10.85	4.79		2.71	3.42b	0.00%		3.58	
zacks	acas	(-3.67%)	9.72		-0.37	vol.  4,657,130	10.10	9.66		10.85	4.79		14.84	3.56 b	0.00	0.00	.68	
advfn	orly	-1.06	61.45	61.69	-0.66	1728652	61.97	61.165										
barchart	orly	-1.06%	61.45	61.69	-0.66	2,565,720	61.97	61.17	62.11	66.52	45.74		19.45	$8.66 b			+2.99	
barrons	orly	1.06%	61.45	61.69	-0.66	1.726m	61.97	61.165				137.87 million		$8.47 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-1.063%	61.450	61.690	-0.660	1,728,652	61.970	61.165		66.52	45.74	137.870mil	19.324	8,472.128mil			3.180	
boston-com	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
bostonmerchant	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
business-insider	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
chron	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
cio-com	orly	-1.06%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262	20.69	8b				
cnn-money	orly	-1.06%today&rsquo;s change	61.45data as of 4:00pm et	61.69	-0.66	1,724,181	61.97	61.17	62.11				20.7	$8.5b				
easystockalterts	orly	-1.07%	61.45	61.69	-0.66	1724608	61.97	61.17	62.11	66.52	45.74		20.69				2.97	
eresearch-fidelity-com	orly	-1.06%	61.4500	61.6900	-0.6600	+24.37%	61.9700	61.1650	62.1100	66.5200	45.7400	137,870,000	3.66	$8.56b				
finance-abc7-com	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
financial-content	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-1.1%	$61.45	61.69	-0.66	1,728,652	61.97	61.17	62.11	66.52	45.74	138 mil	20.5	8 bil	0.0	0.00	2.99	
finviz	orly	-1.06%	61.45			1,728,652			62.11	-7.62%	34.35%	137.87m	20.84	8.56b			2.98	
fool	orly	-0.93%	$61.53	$61.69	-0.58	1,601,841	$61.97	$61.17	$62.11	$66.52	$45.74		20.90	$8.48b				
foxbusiness	orly		$61.45		-0.66	1,756,603			$62.11									
google-finance	orly	(-1.06%)	61.45	61.69	-0.66	1.75m	61.97	61.17		66.52	45.74	137.87m	20.59	8.47b			2.98	
howthemarketworks	orly	-1.063%	61.45	61.69	-0.66	1,726,008	61.97	61.165	62.11									
hpcwire	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
insidestocks	orly	-1.06%	61.45	61.69	-0.66	2520130	61.97	61.17					price earnings ratio: 19.26					
investopedia	orly	-1.06 %	$61.45	61.69	-0.66				62.11									
investorguide	orly	-0.98%	61.50	61.68	-0.61		61.97	61.165		66.52	45.74		20.92	8.479b			2.969	
marketintellisearch	orly	-1.06 %	$61.45	$61.69	-0.66	1700.10k	$61.97	$61.17	$62.11			137.87m	20.84	8.56b	0.0 %		2.98	
marketwatch	orly	-1.06%	$61.44	open: 61.69	-0.66	32,322	$61.97	$61.17	$62.11	$66.52	$45.74			$8.47b				
minyanville	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
msn-money	orly	-1.06%	61.45	61.69	-0.66	1.73 mil	61.97	61.17	62.11	66.52	45.74	137.87 mil	20.69	8.56 bil			2.98	
nasdaq-com	orly	1.06%	$ 61.45	$ 61.69	0.66	1,728,652	$ 61.97	$ 61.165	$ 62.11	$ 66.52	$ 45.74	137,870,000	20.55	$ 8,472,111,500			$ 2.99	
optimum	orly	-1.06%	61.45 ( 4:00 pm edt)	61.69	-0.66	1,726,008	61.97	61.16	62.11	66.52	45.74	137.87m	20.7	8.5b			2.97	
paidcontent	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
pc-quote	orly	-1.06%	61.45	61.69	-0.66	1,757,021	61.97	61.165	62.11	66.52	45.74	139,238,600	20.89562	8,556,212,000				
personal-wealth-biz	orly	-0.98%	61.50	61.68	-0.61	1,756,603	61.97	61.165	62.11	66.52	45.74		20.92			0.00	2.969	
predictwallstreet	orly	-1.06%	61.45		-0.66	1,728,652												
raymond-james	orly	-1.06	61.45	61.69	-0.66	1,728,652	61.97	61.17	61.45	66.52	45.74		20.15				3.05	
renewable-energy-world	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
screamingmedia	orly																	
scroli	orly	-1.06%	orly 61.45	61.69	-0.66	1,517,797	61.97	61.17	62.11	66.52	45.74		20.59				2.98	
simple-stock-quotes	orly	-1.06%	last trade: 61.45		change: -0.660								p/e ratio: 20.92					
smartmoney	orly	(-1.06%)	61.45	$61.69	-0.66	1,728,652	$61.97	$61.16	$62.11	$66.52	$45.74			8,563,100	0.00%	$0.00		
stocknod	orly	-1.063%	61.45 usd	61.69	-0.6600	1,726,008	61.97	61.16	62.11	66.52	53.33	137,870,262						
stockpickr	orly	-1.06%	$61.45 -0.66 | -1.06%	61.69	-0.66	1.73m	61.97	61.16	62.11	66.52	45.74							
stocksmart	orly	%	$59.5	60.96		165,925	60.33	59.44										
stocktwits	orly	-1.05%	61.46		-0.65													
streetinsider-com	orly	1.06%	61.45	$61.69	-0.66	1,724,608	$61.97	$61.17	$62.11	$66.52	$45.74		20.69				$2.97	
thecramerreport	orly		62.11	62.14	+0.05	1063586	62.41	61.59										
thestree	orly	-1.06%	$61.45	61.69	-0.66	1728652	61.97	61.16	62.11	-66.52	45.74	1.37870262e8		8.55622846e9				
tickerspy	orly	-1.06%	$61.45	61.69	-0.66	1,728,652	61.97	61.16	62.11	66.52	45.74		20.9	8.6b	0.00%	$0.00		
tmx-quotemedia	orly	-1.06%	61.450	61.690	-0.660	1,756,603	61.970	61.165	62.110	66.520	45.740	137,870,262	20.90	8,472,127,600			2.97	
updown	orly	-1.06%	$61.45	$61.69	-$0.66	1,725,136	$61.97	$61.17	$62.11	$66.52	$45.74	137.87b	20.39	$8.55b			3.04	
wallstreetsurvivor	orly	-1.06%	61.45	61.69	-0.66	1,751,508	61.97	61.17		66.52	45.74		20.90	$9b			2.95	
yahoo-finance	orly	1.06%	61.45	61.68	0.66	1,728,652	61.97	61.17	62.11	66.52	45.74		20.70	8.47b			2.97	
ycharts-com	orly	-1.05%	61.46		-0.65					66.52	45.74		20.69	8.66b	0.00%		2.97	
zacks	orly	(-1.06%)	61.45		-0.66	vol.  1,752,697	61.97	61.17		66.52	45.74		19.47	8.56 b	0.00	0.00	3.19	
advfn	mig	-1.99	9.36	9.5	-0.19	222859	9.55	9.35										
barchart	mig	-1.99%	9.36	9.50	-0.19	222,859	9.55	9.35	9.55	10.60	8.01		9.37	$498.42 m	1.66%	$0.16	+1.09	
barrons	mig	1.99%	9.36	9.50	-0.19	218,022	9.55	9.35				54.29 million		$517.83 million	1.71%	$0.04		
bloomberg	mig	-1.990%	9.360	9.500	-0.190	222,859	9.550	9.350		10.64	8.10	53.275mil	9.087	498.656mil	1.601	0.040 regular cash	1.030	
boston-com	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
bostonmerchant	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
business-insider	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
chron	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
cio-com	mig	-1.99%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204	8.587	499m	1.6	0.16		
cnn-money	mig	-1.99%	9.36	9.50	-0.19	222,859	9.55	9.35	9.55				8.6	$498.7m	1.71%			
easystockalterts	mig	-2.00%	9.36	9.50	-0.19	222859	9.55	9.35	9.55	10.64	8.10		8.59				1.09	
eresearch-fidelity-com	mig	-1.99%	9.3600	9.5000	-0.1900	+3.69%	9.5500	9.3500	9.5500	10.6400	8.1000	53,275,000	12.80	$508.78m	$0.040000	05/31/11		
finance-abc7-com	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
financial-content	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
finapps-forbes-com	mig	-2.0%	$9.36	9.50	-0.19	222,859	9.55	9.35	9.55	10.64	8.10	53 mil	8.6	499 mil	1.7	0.16	1.09	
finviz	mig	-1.99%	9.36			222,859			9.55	-11.69%	16.97%	53.28m	8.59	498.70m		0.16	1.09	
fool	mig	-1.99%	$9.36	$9.50	-0.19	218,022	$9.55	$9.35	$9.55	$10.64	$8.10		8.90	$498.66m	1.80%	0.16		
foxbusiness	mig		$9.36		-0.19	224,626			$9.55									
google-finance	mig	(-1.99%)	9.36	9.50	-0.19	222,859.00	9.55	9.35		10.64	8.10	53.28m	8.61	498.66m	1.71	0.04	1.09	
howthemarketworks	mig	-1.99%	9.36	9.5	-0.19	218,022	9.55	9.35	9.55									
hpcwire	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
insidestocks	mig	-1.99%	9.36	9.50	-0.19	218022	9.55	9.35					price earnings ratio: 9.09					
investopedia	mig	-1.99 %	$9.36	9.50	-0.19				9.55									
investorguide	mig	-1.99%	9.36	9.50	-0.19		9.55	9.35		10.64	8.10		8.85	498.7m			1.079	
marketintellisearch	mig	-1.99 %	$9.36	$9.50	-0.19	265.80k	$9.55	$9.35	$9.55			53.28m	8.76	0.51b	1.68 %		1.09	
marketwatch	mig	-1.99%	$9.36	open: 9.50	-0.19	6,604	$9.55	$9.35	$9.55	$10.64	$8.10		8.58	$517.83m	1.71%	0.04	1.09	
minyanville	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
msn-money	mig	-1.99%	9.36	9.50	-0.19	222,859	9.55	9.35	9.55	10.64	8.10	53.28 mil	8.67	508.78 mil	1.68%	0.16	1.09	
nasdaq-com	mig	1.99%	$ 9.36		0.19	222,859	$ 9.55	$ 9.35	$ 9.55	$ 10.64	$ 8.10	53,275,000	8.59	$ 498,654,000	1.68 %	$0.160000	$ 1.09	
optimum	mig	-1.99%	9.36 ( 4:15 pm edt)	9.50	-0.19	222,859	9.55	9.35	9.55	10.64	8.10	53.28m	8.6	498.7m	1.71	0.16	1.09	
paidcontent	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
pc-quote	mig	-1.99%	9.36	9.5	-0.19	222,859	9.55	9.35	9.55	10.64	8.10	54,925,620	8.93519	514,104,000		0.04		
personal-wealth-biz	mig	-1.99%	9.36	9.50	-0.19	224,626	9.55	9.35	9.55	10.64	8.10		8.85		1.57	0.15	1.079	
predictwallstreet	mig	-1.99%	9.36		-0.19	222,859												
raymond-james	mig	-1.99	9.36	9.50	-0.19	222,859	9.55	9.35	9.36	10.64	8.10		8.59				1.09	
renewable-energy-world	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
screamingmedia	mig																	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	-1.99%	last trade: 9.36		change: -0.190								p/e ratio: 8.85					
smartmoney	mig	(-1.99%)	9.36	$9.50	-0.19	222,859	$9.55	$9.35	$9.55	$10.64	$8.10			508,800	1.68%	$0.04		
stocknod	mig	-1.990%	9.360 usd	9.500	-0.1900	222,859	9.550	9.350	9.550	10.64	8.100	53,275,204						
stockpickr	mig	-1.99%	$9.36 -0.19 | -1.99%	9.50	-0.19	222.86k	9.55	9.35	9.55	10.64	8.10							
stocksmart	mig	%	$9.57	10.33		23,643	9.91	9.56										
stocktwits	mig	-1.89%	9.37		-0.18													
streetinsider-com	mig	1.99%	9.36	$9.50	-0.19	222,859	$9.55	$9.35	$9.55	$10.64	$8.10		8.59				$1.09	
thecramerreport	mig		9.55	9.63	-0.10	124324	9.69	9.55										
thestree	mig	-1.99%	$9.36	9.5	-0.19	222859	9.55	9.35	9.55	-10.64	8.1	5.3275204e7		5.14105719e8				
tickerspy	mig	-1.99%	$9.36	9.50	-0.19	222,859	9.55	9.35	9.55	10.64	8.10		8.8	508.7m	1.68%	$0.04		
tmx-quotemedia	mig	-1.99%	9.360	9.500	-0.190	224,626	9.550	9.350	9.550	10.640	8.100	53,275,204	8.80	498,655,909	1.709	0.040 usd	1.09	
updown	mig	-1.99%	$9.36	$9.50	-$0.19	218,022	$9.55	$9.35	$9.55	$10.64	$8.10	53.27b	8.84	$514m			1.09	
wallstreetsurvivor	mig	-1.99%	9.36	9.50	-0.19	218,022	9.55	9.35		10.64	8.10		8.80	$509m	1.70%	0.13 -	1.10	
yahoo-finance	mig	1.99%	9.36	9.50	0.19	222,859	9.55	9.35	9.55	10.64	8.10		8.67	498.65m	1.60%	0.16	1.08	
ycharts-com	mig	-1.88%	9.37		-0.18					10.64	8.10		8.68	498.95m	1.73%		1.08	
zacks	mig	(-1.99%)	9.36		-0.19	vol.  222,859	9.55	9.35		10.64	8.10		9.27	508.78 m	1.68	0.16	1.03	
advfn	sbib	-2.40	7.73	7.91	-0.19	20436584	7.91	7.655										
barchart	sbib	-2.40%	7.73	7.91	-0.19	26,910,836	7.91	7.66	7.92	9.35	4.45		265.00	$788.85 m	0.75%	$0.06	+0.07	
barrons	sbib	2.40%	7.73	7.91	-0.19	20.431m	7.91	7.655				98.83 million		$814.38 million	0.78%	$0.02		
bloomberg	sbib	-2.399%	7.730	7.910	-0.190	20,436,584	7.910	7.655		9.37	4.48	102.159mil	257.667	789.686mil	0.783	0.015 regular cash	0.030	
boston-com	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,436,584	7.910	7.655	7.920	9.370	4.480	102,158,549						
bostonmerchant	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,436,584	7.910	7.655	7.920	9.370	4.480	102,158,549						
business-insider	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,436,584	7.910	7.655	7.920	9.370	4.480	102,158,549						
chron	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,436,584	7.910	7.655	7.920	9.370	4.480	102,158,549						
cio-com	sbib	-2.40%	7.730 usd	7.910	-0.1900	20,436,584	7.910	7.655	7.920	9.370	4.480	102,158,549	257.67	790m	0.8	0.06		
cnn-money	sbib	-2.40%	7.73	7.91	-0.19	20,410,809	7.91	7.66	7.92				110.4	$789.7m	0.78%			
easystockalterts	sbib	-2.40%	7.73	7.91	-0.19	20434684	7.91	7.66	7.92	9.37	4.48		257.67				0.03	
eresearch-fidelity-com	sbib	-2.40%	7.7300	7.9100	-0.1900	+55.29%	7.9100	7.6550	7.9200	9.3700	4.4800	102,159,000	10.14	$809.10m	$0.015000	06/29/11		
finance-abc7-com	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,431,284	7.910	7.655	7.920	9.370	4.480	102,158,549						
finance-abc7chicago-com	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,431,284	7.910	7.655	7.920	9.370	4.480	102,158,549						
financial-content	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,431,284	7.910	7.655	7.920	9.370	4.480	102,158,549						
finapps-forbes-com	sbib	-2.4%	$7.73	7.91	-0.19	20,431,284	7.91	7.66	7.92	9.37	4.48	102 mil		790 mil	0.8	0.06	-0.06	
finviz	sbib	-2.40%	7.73			20,431,284			7.92	-17.32%	73.67%	102.16m	257.67	789.70m		0.06	0.03	
fool	sbib	-2.40%	$7.73	$7.91	-0.19	20,418,709	$7.91	$7.66	$7.92	$9.37	$4.48		0.00	$789.69m	1.20%	0.06		
foxbusiness	sbib		$7.73		-0.19	20,442,384			$7.92									
google-finance	sbib	(-2.40%)	7.73	7.91	-0.19	20.43m	7.91	7.66		9.37	4.48	102.18m	280.99	789.85m	0.78	0.01	0.03	
howthemarketworks	sbib	-2.399%	7.73	7.91	-0.19	20,347,249	7.91	7.655	7.92									
hpcwire	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,436,584	7.910	7.655	7.920	9.370	4.480	102,158,549						
insidestocks	sbib	-2.40%	7.73	7.91	-0.19	20442383	7.91	7.66										
investopedia	sbib	-2.40 %	$7.73	7.91	-0.19				7.92									
investorguide	sbib	-2.40%	7.73	7.87	-0.19		7.91	7.655		9.37	4.48		118.21	789.7m			0.067	
marketintellisearch	sbib	-2.4 %	$7.73	$7.87	-0.19	12298.00k	$7.91	$7.68	$7.92			102.16m	264.00	0.81b	0.76 %		0.03	
marketwatch	sbib	-2.40%	$7.70	open: 7.91	-0.19	8.22m	$7.91	$7.66	$7.92	$9.37	$4.48		252.61	$814.38m	0.78%	0.02	0.03	
minyanville	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,431,284	7.910	7.655	7.920	9.370	4.480	102,158,549						
msn-money	sbib	-2.40%	7.73	7.91	-0.19	20.43 mil	7.91	7.66	7.92	9.37	4.48	102.16 mil	193.25	809.1 mil	0.76%	0.06	-0.06	
nasdaq-com	sbib	2.4%	$ 7.73	$ 7.91	0.19	20,431,284	$ 7.91	$ 7.655	$ 7.92	$ 9.37	$ 4.48	102,159,000		$ 789,689,070	0.76 %	$0.060000	$ -0.06	
optimum	sbib	-2.40%	7.73 ( 4:30 pm edt)	7.91	-0.19	20,431,284	7.91	7.66	7.92	9.37	4.48	102.16m	257.7	789.7m	0.78	0.06	0.03	
paidcontent	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,431,284	7.910	7.655	7.920	9.370	4.480	102,158,549						
pc-quote	sbib	-2.40%	7.73	7.91	-0.19	20,436,584	7.91	7.655	7.92	9.37	4.48	105,088,098	198.75	812,331,000		0.015		
personal-wealth-biz	sbib	-2.40%	7.73	7.87	-0.19	20,442,384	7.91	7.655	7.92	9.37	4.48		118.21		0.76	0.06	0.067	
predictwallstreet	sbib	-2.40%	7.73		-0.19	20,431,284												
raymond-james	sbib	-2.40	7.73	7.91	-0.19	20,431,284	7.91	7.66	7.73	9.37	4.48		257.67				0.03	
renewable-energy-world	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,431,284	7.910	7.655	7.920	9.370	4.480	102,158,549						
screamingmedia	sbib																	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-2.40%	last trade: 7.73		change: -0.190								p/e ratio: 118.21					
smartmoney	sbib	(-2.40%)	7.73	$7.91	-0.19	20,431,284	$7.91	$7.66	$7.92	$9.37	$4.48			809,100	0.76%	$0.02		
stocknod	sbib	-2.399%	7.730 usd	7.910	-0.1900	20,431,284	7.910	7.655	7.920	9.370	4.480	102,158,549						
stockpickr	sbib	-2.40%	$7.73 -0.19 | -2.40%	7.91	-0.19	20.43m	7.91	7.66	7.92	9.37	4.48							
stocksmart	sbib	%	$8.105	7.07		106,015	8.46	8.09										
stocktwits	sbib	-3.16%	7.67		-0.25													
streetinsider-com	sbib	2.4%	7.73	$7.91	-0.19	20,431,284	$7.91	$7.66	$7.92	$9.37	$4.48		257.67				$0.03	
thecramerreport	sbib		7.92	7.93	-0.03	468376	8.01	7.85										
thestree	sbib	-2.4%	$7.73	7.91	-0.19	20431284	7.91	7.66	7.92	-9.37	4.48	1.02158549e8		8.12160465e8				
tickerspy	sbib	-2.40%	$7.73	7.91	-0.19	20,431,284	7.91	7.66	7.92	9.37	4.48		198.0	808.7m	0.76%	$0.01		
tmx-quotemedia	sbib	-2.40%	7.730	7.910	-0.190	20,442,384	7.910	7.655	7.920	9.370	4.480	102,158,549		789,685,584	0.758	0.015 usd	-0.06	
updown	sbib	-2.40%	$7.73	$7.91	-$0.19	12,291,738	$7.91	$7.66	$7.92	$9.37	$4.48	102.15b	123.21	$812m			0.06	
wallstreetsurvivor	sbib	-2.40%	7.73	7.91	-0.19	20,347,249	7.91	7.66		9.37	4.48			$809m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	2.40%	7.73	7.87	0.19	20,431,284	7.91	7.66	7.92	9.37	4.48		115.37	789.68m	0.70%	0.06	0.07	
ycharts-com	sbib	-3.16%	7.67		-0.25					9.37	4.48			783.57m	0.83%		-0.05	
zacks	sbib	(-2.40%)	7.73		-0.19	vol.  20,431,284	7.91	7.66		9.37	4.48		264	809.10 m	0.76	0.06	.03	
advfn	tco	-3.41	59.24	61.0	-2.09	571857	61.3072	59.13										
barchart	tco	-3.41%	59.24	61.00	-2.09	571,857	61.31	59.13	61.33	62.63	38.36		21.19	$3.30 b	2.86%	$1.75	+0.93	
barrons	tco	3.41%	59.24	61.00	-2.09	563,328	61.307	59.13				55.70 million		$5.14 billion	2.95%	$0.44		
bloomberg	tco	-3.408%	59.240	61.000	-2.090	571,857	61.307	59.130		62.63	39.23	57.627mil	62.358	3,413.825mil	3.226	0.438 regular cash	0.950	
boston-com	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
bostonmerchant	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
business-insider	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
chron	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
cio-com	tco	-3.41%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846	62.36	3b	2.8	1.75		
cnn-money	tco	-3.41%	59.24	61.00	-2.09	572,157	61.31	59.13	61.33				62.4	$3.3b	2.95%			
easystockalterts	tco	-3.43%	59.24	61.00	-2.09	571857	61.31	59.13	61.33	62.63	39.38		62.36				0.95	
eresearch-fidelity-com	tco	-3.41%	59.2400	61.0000	-2.0900	+47.82%	61.3072	59.1300	61.3300	62.6300	39.3800	57,627,000	7.78	$3.53b	$0.437500	06/30/11		
finance-abc7-com	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
finance-abc7chicago-com	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
financial-content	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
finapps-forbes-com	tco	-3.4%	$59.24	61.00	-2.09	571,857	61.31	59.13	61.33	62.63	39.38	58 mil	63.0	3 bil	3.0	1.75	0.94	
finviz	tco	-3.41%	59.24			569,057			61.33	-5.41%	56.35%	57.63m	63.02	3.41b		1.75	0.94	
fool	tco	-3.41%	$59.24	$61.00	-2.09	563,918	$61.31	$59.13	$61.33	$62.63	$39.38		64.50	$3.31b	5.00%	1.75		
foxbusiness	tco		$59.24		-2.09	572,499			$61.33									
google-finance	tco	(-3.41%)	59.24	61.00	-2.09	571,857.00	61.31	59.13		62.63	39.38	57.89m	62.72	3.43b	2.95	0.44	0.94	
howthemarketworks	tco	-3.408%	59.24	61	-2.09	563,328	61.3072	59.13	61.33									
hpcwire	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
insidestocks	tco	-3.41%	59.24	61.00	-2.09	563328	61.31	59.13					price earnings ratio: 20.08					
investopedia	tco	-3.41 %	$59.24	61.00	-2.09				61.33									
investorguide	tco	-3.41%	59.24	61.00	-2.09		61.3072	59.13		62.63	39.38		65.66	3.310b			0.934	
marketintellisearch	tco	-3.41 %	$59.24	$61.00	-2.09	523.00k	$61.31	$59.13	$61.33			57.63m	65.24	3.53b	2.85 %		0.94	
marketwatch	tco	-3.41%	$59.24	open: 61.00	-2.09	30,170	$61.31	$59.13	$61.33	$62.63	$39.38		64.55	$5.14b	2.95%	0.44	0.92	
minyanville	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
msn-money	tco	-3.41%	59.24	61.00	-2.09	571,857	61.31	59.13	61.33	62.63	39.38	57.63 mil	62.36	3.53 bil	2.85%	1.75	0.95	
nasdaq-com	tco	3.41%	$ 59.24		2.09	571,857	$ 61.3072	$ 59.13	$ 61.33	$ 62.63	$ 39.38	55,876,000	63.02	$ 3,310,094,240	2.85 %	$1.750000	$ 0.94	
optimum	tco	-3.41%	59.24 ( 4:15 pm edt)	61.00	-2.09	571,857	61.31	59.13	61.33	62.63	39.38	55.88m	62.4	3.3b	2.95	1.75	0.95	
paidcontent	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
pc-quote	tco	-3.41%	59.24	61.0	-2.09	571,857	61.3072	59.13	61.33	62.63	39.38	59,844,423	64.46316	3,545,184,000		0.4375		
personal-wealth-biz	tco	-3.41%	59.24	61.00	-2.09	572,499	61.3072	59.13	61.33	62.63	39.38		65.66		3.12	1.912	0.934	
predictwallstreet	tco	-3.41%	59.24		-2.09	571,857												
raymond-james	tco	-3.41	59.24	61.00	-2.09	571,857	61.31	59.13	59.24	62.63	39.38		61.71				0.96	
renewable-energy-world	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
screamingmedia	tco																	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	-3.41%	last trade: 59.24		change: -2.090								p/e ratio: 65.66					
smartmoney	tco	(-3.41%)	59.24	$61.00	-2.09	571,857	$61.31	$59.13	$61.33	$62.63	$39.38			3,426,900	2.85%	$0.44		
stocknod	tco	-3.408%	59.24 usd	61.00	-2.090	571,857	61.31	59.13	61.33	62.63	39.38	55,875,846						
stockpickr	tco	-3.41%	$59.24 -2.09 | -3.41%	61.00	-2.09	569.06k	61.31	59.13	61.33	62.63	39.38							
stocksmart	tco	%	$58.75	50.7		43,506	60.63	58.7										
stocktwits	tco	-3.39%	59.25		-2.08													
streetinsider-com	tco	3.41%	59.24	$61.00	-2.09	571,857	$61.31	$59.13	$61.33	$62.63	$39.38		62.36				$0.95	
thecramerreport	tco		61.33	61.38	+0.09	417104	61.58	60.90										
thestree	tco	-3.41%	$59.24	61.0	-2.09	569057	61.31	59.13	61.33	-62.63	39.38	5.5875846e7		3.421836809e9				
tickerspy	tco	-3.41%	$59.24	61.00	-2.09	571,857	61.31	59.13	61.33	62.63	39.38		64.6	3.4b	2.85%	$0.44		
tmx-quotemedia	tco	-3.41%	59.240	61.000	-2.090	572,499	61.307	59.130	61.330	62.630	39.380	55,875,846	64.60	3,310,085,117	2.954	0.438 usd	0.95	
updown	tco	-3.41%	$59.24	$61.00	-$2.09	555,257	$61.31	$59.13	$61.33	$62.63	$39.38	55.87b	64.58	$3.42b			0.95	
wallstreetsurvivor	tco	-3.41%	59.24	61.00	-2.09	563,328	61.31	59.13		62.63	39.38		64.60	$3b	2.90%	1.87 -	0.86	
yahoo-finance	tco	3.41%	59.24	61.00	2.09	571,857	61.31	59.13	61.33	62.63	39.38		63.43	3.31b	2.80%	1.75	0.93	
ycharts-com	tco	-3.39%	59.25		-2.08					62.62	39.38		63.03	3.31b	3.00%		0.94	
zacks	tco	(-3.41%)	59.24		-2.09	vol.  571,857	61.31	59.13		62.63	39.38		21.22	3.53 b	2.85	1.75	2.89	
advfn	jnpr	-20.89	24.66	25.0	-6.51	61415646	25.44	24.54										
barchart	jnpr	-20.89%	24.66	25.00	-6.51	61,415,646	25.44	24.54	31.17	45.01	24.54		27.63	$13.19 b			+1.08	
barrons	jnpr	20.89%	24.66	25.00	-6.51	61.335m	25.44	24.54				538.79 million		$16.67 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-20.885%	24.660	25.000	-6.510	61,415,646	25.440	24.540		45.01	24.54	533.069mil	23.047	13,145.480mil			1.070	
boston-com	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,415,646	25.44	24.54	31.17	45.01	25.00	533,069,000						
bostonmerchant	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,415,646	25.44	24.54	31.17	45.01	25.00	533,069,000						
business-insider	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,415,646	25.44	24.54	31.17	45.01	25.00	533,069,000						
chron	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,415,546	25.44	24.54	31.17	45.01	25.00	533,069,000						
cio-com	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,415,546	25.44	24.54	31.17	45.01	25.00	533,069,000	22.83	13b				
cnn-money	jnpr	-20.89%	24.66	25.00	-6.51	61,415,546	25.44	24.54	31.17				22.8	$13.1b				
easystockalterts	jnpr	-26.04%	24.66	25.00	-6.51	61412621	25.44	24.54	31.17	45.01	25.00		22.83				1.08	
eresearch-fidelity-com	jnpr	-20.89%	24.6600	25.0000	-6.5100	+8.04%	25.4400	24.5400	31.1700	45.0100	25.0000	533,069,000	1.57	$16.62b				
finance-abc7-com	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,412,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
finance-abc7chicago-com	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,412,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
financial-content	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,412,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
finapps-forbes-com	jnpr	-20.9%	$24.66	25.00	-6.51	61,412,621	25.44	24.54	31.17	45.01	25.00	533 mil	23.5	13 bil	0.0	0.00	1.05	
finviz	jnpr	-20.89%	24.66			61,412,620			31.17	-45.21%	-1.36%	533.07m	28.86	16.62b			1.08	
fool	jnpr	-20.89%	$24.66	$25.00	-6.51	61,339,158	$25.44	$24.54	$31.17	$45.01	$25.00		28.40	$13.15b				
foxbusiness	jnpr		$24.66		-6.51	61,442,793			$31.17									
google-finance	jnpr	(-20.89%)	24.66	25.00	-6.51	61.42m	25.44	24.54		45.01	24.54	533.07m	23.51	13.15b			1.05	
howthemarketworks	jnpr	-20.885%	24.66	25	-6.51	61,334,636	25.44	24.54	31.17									
hpcwire	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,414,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
insidestocks	jnpr	-20.89%	24.66	25.00	-6.51	61360465	25.44	24.54					price earnings ratio: 18.40					
investopedia	jnpr	-20.89 %	$24.66	25.00	-6.51				31.17									
investorguide	jnpr	-20.89%	24.66	25.00	-6.51		25.44	24.54		45.01	25.00		28.60	13.145b			1.09	
marketintellisearch	jnpr	-20.89 %	$24.66	$25.00	-6.51	60696.70k	$25.44	$24.54	$31.17			533.07m	28.86	16.62b	0.0 %		1.08	
marketwatch	jnpr	-20.89%	$24.58	open: 25.00	-6.51	454,571	$25.44	$24.54	$31.17	$45.01	$24.54		23.13	$16.67b			1.07	
minyanville	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,412,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
msn-money	jnpr	-20.89%	24.66	25.00	-6.51	61.41 mil	25.44	24.54	31.17	45.01	25.00	533.07 mil	22.62	16.62 bil			1.05	
nasdaq-com	jnpr	20.89%	$ 24.66		6.51	61,412,621	$ 25.44	$ 24.54	$ 31.17	$ 45.01	$ 25	533,069,000	23.49	$ 13,145,481,540			$ 1.05	
optimum	jnpr	-20.89%	24.66 ( 4:15 pm edt)	25.00	-6.51	61,412,621	25.44	24.54	31.17	45.01	25.00	533.07m	22.8	13.1b			1.08	
paidcontent	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,412,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
pc-quote	jnpr	-20.89%	24.66	25.0	-6.51	61,418,501	25.44	24.54	31.17	45.01	25.00	662,985,685	28.13761	16,349,227,000				
personal-wealth-biz	jnpr	-20.89%	24.66	25.00	-6.51	61,442,892	25.44	24.54	31.17	45.01	25.00		28.60			0.00	1.09	
predictwallstreet	jnpr	-20.89%	24.66		-6.51	61,412,621												
raymond-james	jnpr	-20.89	24.66	25.00	-6.51	61,414,621	25.44	24.54	24.66	45.01	25.00		22.22				1.11	
renewable-energy-world	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,412,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
screamingmedia	jnpr																	
scroli	jnpr	-20.89%	jnpr 24.66	25.00	-6.51	57,490,528	25.44	24.54	31.17	45.01	24.54		23.51				1.05	
simple-stock-quotes	jnpr	-20.89%	last trade: 24.66		change: -6.510								p/e ratio: 28.6					
smartmoney	jnpr	(-20.89%)	24.66	$25.00	-6.51	61,414,621	$25.44	$24.54	$31.17	$45.01	$25.00			16,615,800	0.00%	$0.00		
stocknod	jnpr	-20.89%	24.66 usd	25.00	-6.510	61,414,621	25.44	24.54	31.17	45.01	25.00	533,069,000						
stockpickr	jnpr	-20.89%	$24.66 -6.51 | -20.89%	25.00	-6.51	61.41m	25.44	24.54	31.17	45.01	25.00							
stocksmart	jnpr	%	$33.15	37.09		2,220,843	36.87	32.63										
stocktwits	jnpr	-21.17%	24.57		-6.60													
streetinsider-com	jnpr	20.89%	24.66	$25.00	-6.51	61,412,621	$25.44	$24.54	$31.17	$45.01	$25.00		22.83				$1.08	
thecramerreport	jnpr		31.17	30.78	+0.50	17900622	32.17	30.78										
thestree	jnpr	-20.89%	$24.66	25.0	-6.51	61414621	25.44	24.54	31.17	-45.01	25.0	5.33069e8		1.634922623e10				
tickerspy	jnpr	-20.89%	$24.66	25.00	-6.51	61,412,621	25.44	24.54	31.17	45.01	25.00		28.6	16.6b	0.00%	$0.00		
tmx-quotemedia	jnpr	-20.89%	24.660	25.000	-6.510	61,442,893	25.440	24.540	31.170	45.010	25.000	533,069,000	28.90	13,145,481,540			1.08	
updown	jnpr	-20.89%	$24.66	$25.00	-$6.51	60,961,943	$25.44	$24.54	$31.17	$45.01	$25.00	533.06b	27.52	$16.34b			1.11	
wallstreetsurvivor	jnpr	-20.89%	24.66	25.00	-6.51	61,334,636	25.44	24.54		45.01	25.00		28.90	$17b			1.15	
yahoo-finance	jnpr	20.89%	24.66	25.00	6.51	61,414,621	25.44	24.54	31.17	45.01	24.54		22.62	13.15b			1.09	
ycharts-com	jnpr	-21.01%	24.62		-6.55					45.01	25.00		22.59	13.17b	0.00%		1.09	
zacks	jnpr	(-20.89%)	24.66		-6.51	vol.  61,415,546	25.44	24.54		45.01	24.54		28.34	16.62 b	0.00	0.00	1.1	
advfn	avnw	-2.87	4.06	4.14	-0.12	536761	4.18	3.98										
barchart	avnw	-2.87%	4.06	4.14	-0.12	964,204	4.18	3.98	4.18	6.50	3.61		0.00	$245.79 m			-2.69	
barrons	avnw	2.87%	4.06	4.14	-0.12	444,092	4.18	3.98				59.40 million		$255.19 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	-2.871%	4.060	4.140	-0.120	536,761	4.180	3.980		6.50	3.61	60.615mil		246.097mil			-1.450	
boston-com	avnw	-2.871%	4.060 usd	4.140	-0.1200	535,761	4.180	3.980	4.180	6.500	3.610	60,614,942						
bostonmerchant	avnw	-2.871%	4.060 usd	4.140	-0.1200	535,761	4.180	3.980	4.180	6.500	3.610	60,614,942						
business-insider	avnw	-2.871%	4.060 usd	4.140	-0.1200	535,761	4.180	3.980	4.180	6.500	3.610	60,614,942						
chron	avnw	-2.871%	4.060 usd	4.140	-0.1200	531,525	4.180	3.980	4.180	6.500	3.610	60,614,942						
cio-com	avnw	-2.87%	4.060 usd	4.140	-0.1200	531,525	4.180	3.980	4.180	6.500	3.610	60,614,942		246m				
cnn-money	avnw	-2.87%	4.06	4.14	-0.12	523,394	4.18	3.98	4.18				nm	$246.1m				
easystockalterts	avnw	-2.90%	4.06	4.14	-0.12	526494	4.18	3.98	4.18	6.50	3.61						-2.50	
eresearch-fidelity-com	avnw	-2.87%	4.0600	4.1400	-0.1200	-2.34%	4.1800	3.9800	4.1800	6.5000	3.6100	60,615,000	9.10	$253.37m				
finance-abc7-com	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
finance-abc7chicago-com	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
financial-content	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
finapps-forbes-com	avnw	-2.9%	$4.06	4.14	-0.12	527,494	4.18	3.98	4.18	6.50	3.61	61 mil		246 mil	0.0	0.00	-2.69	
finviz	avnw	-2.87%	4.06			527,494			4.18	-37.54%	12.47%	60.61m		253.35m			-2.36	
fool	avnw	-2.87%	$4.06	$4.14	-0.12	527,494	$4.18	$3.98	$4.18	$6.50	$3.61		0.00	$246.10m				
foxbusiness	avnw		$4.06		-0.12	536,761			$4.18									
google-finance	avnw	(-2.87%)	4.06	4.14	-0.12	536,761.00	4.18	3.98		6.50	3.61	60.61m		246.10m			-2.36	
howthemarketworks	avnw	-2.871%	4.06	4.14	-0.12	526,494	4.18	3.98	4.18									
hpcwire	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
insidestocks	avnw	-2.87%	4.06	4.14	-0.12	536761	4.18	3.98					price earnings ratio: 67.67					
investopedia	avnw	-2.87 %	$4.06	4.14	-0.12				4.18									
investorguide	avnw	-2.87%	4.06	4.14	-0.12		4.17	3.98		6.50	3.61			246.1m			-2.713	
marketintellisearch	avnw	-2.87 %	$4.06	$4.14	-0.12	517.00k	$4.18	$3.98	$4.18			60.61m	0.00	0.25b	0.0 %		-2.36	
marketwatch	avnw	-2.87%	$4.06	open: 4.14	-0.12	29,415	$4.18	$3.98	$4.18	$6.50	$3.61			$255.19m				
minyanville	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
msn-money	avnw	-2.87%	4.06	4.14	-0.12	527,494	4.18	3.98	4.18	6.50	3.61	60.61 mil	-1.59	253.37 mil			-2.70	
nasdaq-com	avnw	2.87%	$ 4.06	$ 4.14	0.12	527,494	$ 4.18	$ 3.98	$ 4.18	$ 6.50	$ 3.61	60,615,000		$ 246,096,900			$ -2.69	
optimum	avnw	-2.87%	4.06 ( 4:00 pm edt)	4.14	-0.12	526,494	4.18	3.98	4.18	6.50	3.61	60.61m		246.1m			-2.50	
paidcontent	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
pc-quote	avnw	-2.87%	4.06	4.14	-0.12	536,761	4.18	3.98	4.18	6.50	3.61	62,107,980	-1.625	252,158,000				
personal-wealth-biz	avnw	-2.87%	4.06	4.14	-0.12	536,761	4.18	3.98	4.18	6.50	3.61					0.00	-2.713	
predictwallstreet	avnw	-2.87%	4.06		-0.12	527,494												
raymond-james	avnw	-2.87	4.06	4.14	-0.12	527,494	4.18	3.98	4.06	6.50	3.61						-2.37	
renewable-energy-world	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
screamingmedia	avnw																	
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	-2.87%	last trade: 4.06		change: -0.120													
smartmoney	avnw	(-2.87%)	4.06	$4.14	-0.12	527,494	$4.18	$3.98	$4.18	$6.50	$3.61			253,400	0.00%	$0.00		
stocknod	avnw	-2.871%	4.060 usd	4.140	-0.1200	526,494	4.180	3.980	4.180	6.500	3.610	60,614,942						
stockpickr	avnw	-2.87%	$4.06 -0.12 | -2.87%	4.14	-0.12	527.49k	4.18	3.98	4.18	6.50	3.61							
stocksmart	avnw	%	$4.415	4.96		26,275	4.65	4.4										
stocktwits	avnw	-2.87%	4.06		-0.12													
streetinsider-com	avnw	2.87%	4.06	$4.14	-0.12	526,494	$4.18	$3.98	$4.18	$6.50	$3.61						$-2.50	
thecramerreport	avnw		4.18	4.16	+0.02	383135	4.21	4.15										
thestree	avnw	-2.87%	$4.06	4.14	-0.12	527494	4.18	3.98	4.18	-6.5	3.61	6.0614942e7		2.52158159e8				
tickerspy	avnw	-2.87%	$4.06	4.14	-0.12	527,494	4.18	3.98	4.18	6.50	3.61		-1.6	253.5m	0.00%	$0.00		
tmx-quotemedia	avnw	-2.87%	4.060	4.140	-0.120	536,761	4.180	3.980	4.180	6.500	3.610	60,614,942		246,096,665			-2.69	
updown	avnw	-2.87%	$4.06	$4.14	-$0.12	507,938	$4.18	$3.98	$4.18	$6.50	$3.61	60.61b		$252m			-2.71	
wallstreetsurvivor	avnw	-2.87%	4.06	4.14	-0.12	526,494	4.18	3.98		6.50	3.61			$253m			-2.19	
yahoo-finance	avnw	2.87%	4.06	4.14	0.12	527,494	4.18	3.98	4.18	6.50	3.61			246.09m			-2.71	
ycharts-com	avnw	-2.87%	4.06		-0.12					6.50	3.61			245.79m	0.00%		-2.70	
zacks	avnw	(-2.87%)	4.06		-0.12	vol.  536,761	4.18	3.98		6.50	3.61			253.37 m	0.00	0.00	-.58	
advfn	ten	-5.46	39.99	41.77	-2.31	1033678	42.18	39.68										
barchart	ten	-5.46%	39.99	41.77	-2.31	1,033,678	42.18	39.68	42.30	46.81	23.57		22.29	$2.41 b			+1.27	
barrons	ten	5.46%	39.99	41.77	-2.31	1.024m	42.18	39.68				61.00 million		$2.64 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	-5.461%	39.990	41.770	-2.310	1,033,678	42.180	39.680		46.81	23.57	60.458mil	21.852	2,417.707mil			1.830	
boston-com	ten	-5.461%	39.99 usd	41.77	-2.310	1,033,678	42.18	39.68	42.30	46.81	23.57	60,457,773						
bostonmerchant	ten	-5.461%	39.99 usd	41.77	-2.310	1,033,678	42.18	39.68	42.30	46.81	23.57	60,457,773						
business-insider	ten	-5.461%	39.99 usd	41.77	-2.310	1,033,678	42.18	39.68	42.30	46.81	23.57	60,457,773						
chron	ten	-5.461%	39.99 usd	41.77	-2.310	1,033,678	42.18	39.68	42.30	46.81	23.57	60,457,773						
cio-com	ten	-5.46%	39.99 usd	41.77	-2.310	1,033,678	42.18	39.68	42.30	46.81	23.57	60,457,773	31.49	2b				
cnn-money	ten	-5.46%	39.99	41.77	-2.31	1,031,672	42.18	39.68	42.30				31.5	$2.4b				
easystockalterts	ten	-5.53%	39.99	41.77	-2.31	1031672	42.18	39.68	42.30	46.81	23.57		31.49				1.27	
eresearch-fidelity-com	ten	-5.46%	39.9900	41.7700	-2.3100	+70.08%	42.1800	39.6800	42.3000	46.8100	23.5700	60,458,000	5.19	$2.56b				
finance-abc7-com	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
finance-abc7chicago-com	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
financial-content	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
finapps-forbes-com	ten	-5.5%	$39.99	41.77	-2.31	1,031,672	42.18	39.68	42.30	46.81	23.57	60 mil	31.5	2 bil	0.0	0.00	1.27	
finviz	ten	-5.46%	39.99			1,028,248			42.30	-14.57%	69.66%	60.46m	31.49	2.42b			1.27	
fool	ten	-5.46%	$39.99	$41.77	-2.31	1,028,248	$42.18	$39.68	$42.30	$46.81	$23.57		33.70	$2.42b				
foxbusiness	ten		$39.99		-2.31	1,033,678			$42.30									
google-finance	ten	(-5.46%)	39.99	41.77	-2.31	1.03m	42.18	39.68		46.81	23.57	60.46m	31.39	2.42b			1.27	
howthemarketworks	ten	-5.461%	39.99	41.77	-2.31	1,024,247	42.18	39.68	42.3									
hpcwire	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
insidestocks	ten	-5.46%	39.99	41.77	-2.31	1033600	42.18	39.68					price earnings ratio: 20.40					
investopedia	ten	-5.46 %	$39.99	41.77	-2.31				42.30									
investorguide	ten	-5.46%	39.99	41.77	-2.31		42.18	39.68		46.81	23.57		33.12	2.418b			1.277	
marketintellisearch	ten	-5.46 %	$39.99	$41.77	-2.31	908.40k	$42.18	$39.68	$42.30			60.46m	33.31	2.56b	0.0 %		1.27	
marketwatch	ten	-5.46%	$39.99	open: 41.77	-2.31	16,304	$42.18	$39.68	$42.30	$46.81	$23.57		31.42	$2.64b			1.27	
minyanville	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
msn-money	ten	-5.46%	39.99	41.77	-2.31	1.03 mil	42.18	39.68	42.30	46.81	23.57	60.46 mil	31.49	2.56 bil			1.27	
optimum	ten	-5.46%	39.99 ( 4:15 pm edt)	41.77	-2.31	1,031,672	42.18	39.68	42.30	46.81	23.57	60.46m	31.5	2.4b			1.27	
paidcontent	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
pc-quote	ten	-5.46%	39.99	41.77	-2.31	1,033,678	42.18	39.68	42.3	46.81	23.57	64,691,118	33.69291	2,586,998,000				
personal-wealth-biz	ten	-5.46%	39.99	41.77	-2.31	1,033,678	42.18	39.68	42.30	46.81	23.57		33.12			0.00	1.277	
predictwallstreet	ten	-5.46%	39.99		-2.31	1,031,672												
raymond-james	ten	-5.46	39.99	41.77	-2.31	1,031,672	42.18	39.68	39.99	46.81	23.57		30.30				1.32	
renewable-energy-world	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
screamingmedia	ten																	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	-5.46%	last trade: 39.99		change: -2.310								p/e ratio: 33.12					
smartmoney	ten	(-5.46%)	39.99	$41.77	-2.31	1,031,672	$42.18	$39.68	$42.30	$46.81	$23.57			2,557,400	0.00%	$0.05		
stocknod	ten	-5.461%	39.99 usd	41.77	-2.310	1,031,672	42.18	39.68	42.30	46.81	23.57	60,457,773						
stockpickr	ten	-5.46%	$39.99 -2.31 | -5.46%	41.77	-2.31	1.03m	42.18	39.68	42.30	46.81	23.57							
stocksmart	ten	%	$40	41.2		80,602	41.72	39.99										
stocktwits	ten	-5.46%	39.99		-2.31													
streetinsider-com	ten	5.46%	39.99	$41.77	-2.31	1,031,672	$42.18	$39.68	$42.30	$46.81	$23.57		31.49				$1.27	
thecramerreport	ten		42.30	42.83	-0.49	635427	42.83	41.75										
thestree	ten	-5.46%	$39.99	41.77	-2.31	1028248	42.18	39.68	42.3	-46.81	23.57	6.0457773e7		2.586988107e9				
tickerspy	ten	-5.46%	$39.99	41.77	-2.31	1,031,672	42.18	39.68	42.30	46.81	23.57		33.3	2.6b	0.00%	$0.00		
tmx-quotemedia	ten	-5.46%	39.990	41.770	-2.310	1,033,678	42.180	39.680	42.300	46.810	23.570	60,457,773	33.30	2,417,706,342			1.27	
updown	ten	-5.46%	$39.99	$41.77	-$2.31	1,017,374	$42.18	$39.68	$42.30	$46.81	$23.57	60.45b	32.19	$2.58b			1.33	
wallstreetsurvivor	ten	-5.46%	39.99	41.77	-2.31	1,024,247	42.18	39.68		46.81	23.57		33.30	$3b			0.63	
yahoo-finance	ten	5.46%	39.99	41.77	2.31	1,031,672	42.18	39.68	42.30	46.81	23.57		31.32	2.42b			1.28	
ycharts-com	ten	-5.46%	39.99		-2.31					46.81	23.57		31.49	2.41b	0.00%		1.27	
zacks	ten	(-5.46%)	39.99		-2.31	vol.  1,031,672	42.18	39.68		46.81	23.57		22.03	2.56 b	0.00	0.00	1.92	
advfn	shoo	-2.34	38.05	38.65	-0.91	334868	38.679	37.7										
barchart	shoo	-2.34%	38.05	38.65	-0.91	734,702	38.68	37.70	38.96	41.42	22.33		21.60	$2.40 b			+1.23	
barrons	shoo	2.34%	38.05	38.65	-0.91	334,868	38.679	37.70				42.44 million		$1.70 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	-2.336%	38.050	38.650	-0.910	334,868	38.679	37.700		41.42	22.33	42.316mil	20.679	1,610.130mil		0.444 special cash	1.840	
boston-com	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
bostonmerchant	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
business-insider	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
chron	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
cio-com	shoo	-2.34%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000	20.68	2b				
cnn-money	shoo	-2.34%	38.05	38.65	-0.91	334,868	38.68	37.70	38.96				20.7	$1.6b				
easystockalterts	shoo	-2.35%	38.05	38.65	-0.91	334868	38.68	37.70	38.96	58.01	33.40		20.68				1.84	
eresearch-fidelity-com	shoo	-2.34%	38.0500	38.6500	-0.9100	+55.34%	38.6790	37.7000	38.9600	41.4200	22.3333	42,316,000	5.11	$1.65b				
finance-abc7-com	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
finance-abc7chicago-com	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
financial-content	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
finapps-forbes-com	shoo	-2.3%	$38.05	38.65	-0.91	334,868	38.68	37.70	38.96	41.42	22.33	42 mil	20.7	2 bil	0.0	0.00	1.84	
finviz	shoo	-2.34%	38.05			334,868			38.96	-8.14%	70.40%	42.32m	20.68	1.61b			1.84	
fool	shoo	-2.34%	$38.05	$38.65	-0.91	334,868	$38.68	$37.70	$38.96	$41.42	$22.33		21.60	$1.60b				
foxbusiness	shoo		$38.05		-0.91	336,123			$38.96									
google-finance	shoo	(-2.34%)	38.05	38.65	-0.91	334,868.00	38.68	37.70		41.42	22.33	42.32m	20.71	1.61b			1.84	
howthemarketworks	shoo	-2.336%	38.05	38.65	-0.91	324,053	38.679	37.7	38.96									
hpcwire	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
insidestocks	shoo	-2.34%	38.05	38.65	-0.91	334868	38.68	37.70					price earnings ratio: 20.68					
investopedia	shoo	-2.34 %	$38.05	38.65	-0.91				38.96									
investorguide	shoo	-2.34%	38.05	38.65	-0.91		38.679	37.70		41.42	22.3333		21.19	1.610b			1.839	
marketintellisearch	shoo	-2.34 %	$38.05	$38.65	-0.91	320.50k	$38.68	$37.70	$38.96			42.32m	21.17	1.65b	0.0 %		1.84	
marketwatch	shoo	-2.34%	$38.05	open: 38.65	-0.91	10,310	$38.68	$37.70	$38.96	$58.01	$33.40		20.82	$1.70b			1.83	
minyanville	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
msn-money	shoo	-2.34%	38.05	38.65	-0.91	334,868	38.68	37.70	38.96	41.42	22.33	42.32 mil	20.68	1.65 bil			1.84	
nasdaq-com	shoo	2.34%	$ 38.05	$ 38.65	0.91	334,868	$ 38.679	$ 37.70	$ 38.96	$ 41.42	$ 22.3333	42,027,000	20.68	$ 1,599,127,350			$ 1.84	
optimum	shoo	-2.34%	38.05 ( 4:30 pm edt)	38.65	-0.91	334,868	38.68	37.70	38.96	58.01	33.40	42.03m	20.7	1.6b			1.84	
paidcontent	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
pc-quote	shoo	-2.34%	38.05	38.65	-0.91	334,868	38.679	37.7	38.96	41.42	22.33	44,195,997	21.59783	1,681,658,000		0.44444		
personal-wealth-biz	shoo	-2.34%	38.05	38.65	-0.91	336,123	38.679	37.70	38.96	41.42	22.3333		21.19			0.00	1.839	
predictwallstreet	shoo	-2.34%	38.05		-0.91	334,868												
raymond-james	shoo	-2.34	38.05	38.65	-0.91	334,868	38.68	37.70	38.05	41.42	22.34		13.49				2.82	
renewable-energy-world	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
screamingmedia	shoo																	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	-2.34%	last trade: 38.05		change: -0.910								p/e ratio: 21.19					
smartmoney	shoo	(-2.34%)	38.05	$38.65	-0.91	334,868	$38.68	$37.70	$38.96	$41.42	$22.33			1,637,400	0.00%	$1.00		
stocknod	shoo	-2.336%	38.05 usd	38.65	-0.9100	334,868	38.68	37.70	38.96	56.29	33.40	42,027,000						
stockpickr	shoo	-2.34%	$38.05 -0.91 | -2.34%	38.65	-0.91	334.87k	38.68	37.70	38.96	41.42	22.33							
stocksmart	shoo	%	$35.56	42.06		65,844	37.61	35.46										
stocktwits	shoo	-2.28%	38.07		-0.89													
streetinsider-com	shoo	2.34%	38.05	$38.65	-0.91	334,868	$38.68	$37.70	$38.96	$58.01	$33.40		20.68				$1.84	
thecramerreport	shoo		38.96	39.65	-0.78	379087	39.78	38.52										
thestree	shoo	-2.34%	$38.05	38.65	-0.91	334868	38.68	37.7	38.96	-41.42	22.33	4.2027e7		1.67015298e9				
tickerspy	shoo	-2.34%	$38.05	38.65	-0.91	334,868	38.68	37.70	38.96	41.42	22.33		21.2	1.6b	0.00%	$0.44		
tmx-quotemedia	shoo	-2.34%	38.050	38.650	-0.910	336,123	38.679	37.700	38.960	41.420	22.333	42,027,000	21.20	1,599,127,350			1.84	
updown	shoo	-2.34%	$38.05	$38.65	-$0.91	320,352	$38.68	$37.70	$38.96	$41.42	$22.33	42.02b	14.12	$1.67b				
wallstreetsurvivor	shoo	-2.34%	38.05	38.65	-0.91	324,053	38.68	37.70		41.42	22.33		21.20	$2b			1.79	
yahoo-finance	shoo	2.34%	38.05	38.65	0.91	334,868	38.68	37.70	38.96	41.42	22.33		20.69	1.61b			1.84	
ycharts-com	shoo	-2.28%	38.07		-0.89					41.42	22.33		20.69	2.40b	0.00%		1.84	
zacks	shoo	(-2.34%)	38.05		-0.91	vol.  334,868	38.68	37.70		41.42	22.33		21.17	1.65 b	0.00	0.00	1.84	
advfn	dlb	-3.40	43.21	44.49	-1.52	942944	44.49	42.9										
barchart	dlb	-3.40%	43.21	44.42	-1.52	942,944	44.49	42.90	44.73	69.69	40.36		17.82	$4.84 b			+2.60	
barrons	dlb	3.40%	43.21	44.49	-1.52	882,337	44.49	42.90				115.39 million		$5.02 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-3.398%	43.210	44.490	-1.520	942,944	44.490	42.900		70.14	40.36	53.042mil	16.004	4,853.639mil			2.700	
boston-com	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
bostonmerchant	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
business-insider	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
chron	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
cio-com	dlb	-3.40%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905	16.62	2b				
cnn-money	dlb	-3.40%	43.21	44.49	-1.52	942,944	44.49	42.90	44.73				16.6	$2.3b				
easystockalterts	dlb	-3.42%	43.21	44.49	-1.52	942944	44.49	42.90	44.73	70.14	40.36		16.62				2.60	
eresearch-fidelity-com	dlb	-3.40%	43.2100	44.4900	-1.5200	-35.31%	44.4900	42.9000	44.7300	70.1400	40.3600	111,808,000	3.21	$5.00b				
finance-abc7-com	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
financial-content	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	-3.4%	$43.21	44.49	-1.52	942,944	44.49	42.90	44.73	70.14	40.36	53 mil	16.6	2 bil	0.0	0.00	2.60	
finviz	dlb	-3.40%	43.21			942,944			44.73	-38.39%	7.06%	111.81m	16.62	4.83b			2.60	
fool	dlb	-3.40%	$43.21	$44.49	-1.52	880,037	$44.49	$42.90	$44.73	$70.14	$40.36		17.10	$4.83b				
foxbusiness	dlb		$43.21		-1.52	944,914			$44.73									
google-finance	dlb	(-3.40%)	43.21	44.49	-1.52	942,944.00	44.49	42.90		70.14	40.36	111.81m	16.60	4.83b			2.60	
howthemarketworks	dlb	-3.398%	43.21	44.49	-1.52	942,944	44.49	42.9	44.73									
hpcwire	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
insidestocks	dlb	-3.40%	43.21	44.42	-1.52	942944	44.49	42.90					price earnings ratio: 16.62					
investopedia	dlb	-3.40 %	$43.21	44.49	-1.52				44.73									
investorguide	dlb	-3.40%	43.21	44.49	-1.52		44.49	42.90		70.14	40.36		17.22	4.831b			2.597	
marketintellisearch	dlb	-3.4 %	$43.21	$44.49	-1.52	821.90k	$44.49	$42.90	$44.73			111.81m	17.20	5.00b	0.0 %		2.60	
marketwatch	dlb	-3.40%	$43.21	open: 44.49	-1.52	63,175	$44.49	$42.90	$44.73	$69.69	$40.36		16.50	$5.02b			2.62	
minyanville	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
msn-money	dlb	-3.40%	43.21	44.49	-1.52	942,944	44.49	42.90	44.73	70.14	40.36	111.81 mil	16.62	5 bil			2.60	
nasdaq-com	dlb	3.4%	$ 43.21		1.52	942,944	$ 44.49	$ 42.90	$ 44.73	$ 70.14	$ 40.36	53,042,000	16.62	$ 2,291,944,820			$ 2.60	
optimum	dlb	-3.40%	43.21 ( 4:15 pm edt)	44.49	-1.52	942,944	44.49	42.90	44.73	70.14	40.36	53.04m	16.6	2.3b			2.60	
paidcontent	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
pc-quote	dlb	-3.40%	43.21	44.49	-1.52	942,944	44.49	42.9	44.73	70.14	40.36	54,465,943	17.06538	2,353,473,000				
personal-wealth-biz	dlb	-3.40%	43.21	44.49	-1.52	944,914	44.49	42.90	44.73	70.14	40.36		17.22			0.00	2.597	
predictwallstreet	dlb	-3.40%	43.21		-1.52	942,944												
raymond-james	dlb	-3.40	43.21	44.49	-1.52	942,944	44.49	42.90	43.21	70.14	40.36		16.37				2.64	
renewable-energy-world	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
screamingmedia	dlb																	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-3.40%	last trade: 43.21		change: -1.520								p/e ratio: 17.22					
smartmoney	dlb	(-3.40%)	43.21	$44.49	-1.52	942,944	$44.49	$42.90	$44.73	$70.14	$40.36			2,372,600	0.00%	$0.00		
stocknod	dlb	-3.398%	43.21 usd	44.49	-1.520	942,944	44.49	42.90	44.73	70.14	40.36	53,041,905						
stockpickr	dlb	-3.40%	$43.21 -1.52 | -3.40%	44.49	-1.52	942.94k	44.49	42.90	44.73	70.14	40.36							
stocksmart	dlb	%	$45.26	66.66		42,580	47	45.08										
stocktwits	dlb	-3.42%	43.20		-1.53													
streetinsider-com	dlb	3.4%	43.21	$44.49	-1.52	942,944	$44.49	$42.90	$44.73	$70.14	$40.36		16.62				$2.60	
thecramerreport	dlb		44.73	44.22	+0.36	716241	45.36	44.04										
thestree	dlb	-3.4%	$43.21	44.49	-1.52	942944	44.49	42.9	44.73	-70.14	40.36	1.11807559e8		2.353469325e9				
tickerspy	dlb	-3.40%	$43.21	44.49	-1.52	942,944	44.49	42.90	44.73	70.14	40.36		17.2	5.0b	0.00%	$0.00		
tmx-quotemedia	dlb	-3.40%	43.210	44.490	-1.520	944,914	44.490	42.900	44.730	70.140	40.360	111,807,559	17.20	4,831,204,624			2.60	
updown	dlb	-3.40%	$43.21	$44.49	-$1.52	879,534	$44.49	$42.90	$44.73	$70.14	$40.36	111.80b	16.81	$4.96b			2.64	
wallstreetsurvivor	dlb	-3.40%	43.21	44.49	-1.52	942,944	44.49	42.90		69.69	40.36		17.20	$2b			2.46	
yahoo-finance	dlb	3.40%	43.21	44.49	1.52	942,944	44.49	42.90	44.73	70.14	40.36		16.64	4.83b			2.60	
ycharts-com	dlb	-3.42%	43.20		-1.53					70.14	40.39		16.55	4.84b	0.00%		2.61	
zacks	dlb	(-3.40%)	43.21		-1.52	vol.  942,944	44.49	42.90		70.14	40.36		17.96	5.00 b	0.00	0.00	2.49	
advfn	apol	-2.49	52.52	53.29	-1.34	1886709	53.45	52.12										
barchart	apol	-2.49%	52.52	53.29	-1.34	6,827,390	53.45	52.12	53.86	54.23	33.75		9.98	$7.41 b			+2.95	
barrons	apol	2.47%	52.53	53.29	-1.33	1.802m	53.45	52.12				152.91 million		$7.15 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	-2.488%	52.520	53.290	-1.340	1,886,709	53.450	52.120		54.23	33.75	137.281mil	10.722	7,439.822mil			4.900	
boston-com	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
bostonmerchant	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
business-insider	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
chron	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
cio-com	apol	-2.49%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000	17.51	7b				
cnn-money	apol	-2.49%	52.52	53.45	-1.34	1,886,417	53.45	52.12	53.86				17.5	$7.2b				
easystockalterts	apol	-2.50%	52.53	53.29	-1.33	1802858	53.45	52.12	53.86	54.23	33.75		17.51				3.00	
eresearch-fidelity-com	apol	-2.49%	52.5200	53.2900	-1.3400	+11.47%	53.4500	52.1200	53.8600	54.2300	33.7500	137,756,000	3.04	$7.42b				
finance-abc7-com	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
finance-abc7chicago-com	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
financial-content	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
finapps-forbes-com	apol	-2.5%	$52.52	53.29	-1.34	1,886,709	53.45	52.12	53.86	54.23	33.75	138 mil	17.8	7 bil	0.0	0.00	2.95	
finviz	apol	-2.43%	52.55			1,731,815			53.86	-3.10%	55.70%	137.76m	18.13	7.42b			2.97	
fool	apol	-2.49%	$52.52	$53.29	-1.34	1,886,417	$53.45	$52.12	$53.86	$54.23	$33.75		17.50	$7.23b				
foxbusiness	apol		$52.52		-1.34	1,887,009			$53.86									
google-finance	apol	(-2.49%)	52.52	53.29	-1.34	1.89m	53.45	52.12		54.23	33.75	137.76m	17.67	7.23b			2.97	
howthemarketworks	apol	-2.488%	52.52	53.29	-1.34	1,880,493	53.45	52.12	53.86									
hpcwire	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
insidestocks	apol	-2.47%	52.53	53.29	-1.33	6578864	53.45	52.12					price earnings ratio: 10.06					
investopedia	apol	-2.47 %	$52.53	53.29	-1.33				53.86									
investorguide	apol	-2.43%	52.55	53.44	-1.31		53.45	52.12		54.23	33.75		20.28	7.441b			2.656	
marketintellisearch	apol	-2.49 %	$52.52	$53.29	-1.34	1864.80k	$53.45	$52.12	$53.86			137.76m	18.13	7.42b	0.0 %		2.97	
marketwatch	apol	-2.49%	$52.53	open: 53.29	-1.34	57,227	$53.45	$52.12	$53.86	$54.23	$33.75		17.17	$7.15b			3.06	
minyanville	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
msn-money	apol	-2.49%	52.52	53.29	-1.34	1.89 mil	53.45	52.12	53.86	54.23	33.75	137.76 mil	17.45	7.42 bil			2.95	
nasdaq-com	apol	2.49%	$ 52.52	$ 53.29	1.34	1,886,709	$ 53.45	$ 52.12	$ 53.86	$ 54.23	$ 33.75	141,128,000	17.8	$ 7,412,042,560			$ 2.95	
optimum	apol	-2.45%	52.54 ( 4:00 pm edt)	53.29	-1.32	1,802,558	53.45	52.12	53.86	54.23	33.75	137.28m	17.5	7.2b			3.00	
paidcontent	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
pc-quote	apol	-2.49%	52.52	53.29	-1.34	1,943,936	53.45	52.12	53.86	53.61	33.75	136,183,174	17.30897	7,152,340,000				
personal-wealth-biz	apol	-2.49%	52.52	53.44	-1.34	1,886,409	53.45	52.12	53.86	54.23	33.75		20.28			0.00	2.656	
predictwallstreet	apol	-2.49%	52.52		-1.34	1,886,709												
raymond-james	apol	-2.49	52.52	53.29	-1.34	1,886,709	53.45	52.12	52.52	54.23	33.75		17.57				2.99	
renewable-energy-world	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
screamingmedia	apol																	
scroli	apol	-2.49%	apol 52.52	53.29	-1.34	1,605,583	53.45	52.12	53.86	54.23	33.75		17.67				2.97	
simple-stock-quotes	apol	-2.49%	last trade: 52.52		change: -1.340								p/e ratio: 20.28					
smartmoney	apol	(-2.49%)	52.52	$53.29	-1.34	1,886,709	$53.45	$52.12	$53.86	$54.23	$33.75			7,394,000	0.00%	$0.00		
stocknod	apol	-2.488%	52.52 usd	53.29	-1.340	1,880,785	53.45	52.12	53.86	54.23	33.75	137,281,000						
stockpickr	apol	-2.49%	$52.52 -1.34 | -2.49%	53.29	-1.34	1.89m	53.45	52.12	53.86	54.23	33.75							
stocksmart	apol	%	$42.145	39.76		575,266	42.75	40.63										
stocktwits	apol	-2.45%	52.54		-1.32													
streetinsider-com	apol	2.47%	52.53	$53.29	-1.33	1,802,858	$53.45	$52.12	$53.86	$54.23	$33.75		17.51				$3.00	
thecramerreport	apol		53.86	52.00	+1.76	5055786	54.23	51.46										
thestree	apol	-2.49%	$52.52	53.29	-1.34	1886317	53.45	52.12	53.86	-54.23	33.75	1.37756e8		7.1523401e9				
tickerspy	apol	-2.49%	$52.52	53.29	-1.34	1,886,709	53.45	52.12	53.86	54.23	33.75		17.9	7.4b	0.00%	$0.00		
tmx-quotemedia	apol	-2.49%	52.520	53.290	-1.340	1,887,009	53.450	52.120	53.860	54.230	33.750	137,756,000	18.10	7,234,945,120			2.98	
updown	apol	-2.49%	$52.52	$53.29	-$1.34	1,886,217	$53.45	$52.12	$53.86	$54.23	$33.75	137.75b	19.54	$7.17b				
wallstreetsurvivor	apol	-2.49%	52.52	53.29	-1.34	1,880,785	53.45	52.12		54.23	33.75		18.10	$7b			3.62	
yahoo-finance	apol	2.49%	52.52	53.44	1.34	1,886,109	53.45	52.12	53.86	54.23	33.75		19.77	7.44b			2.66	
ycharts-com	apol	-2.45%	52.54		-1.32					54.23	33.75		17.69	7.41b	0.00%		2.97	
zacks	apol	(-2.49%)	52.52		-1.34	vol.  1,886,309	53.45	52.12		54.23	33.75		10.32	7.60 b	0.00	0.00	5.22	
advfn	petm	-3.67	43.61	45.42	-1.66	1347323	45.42	43.57										
barchart	petm	-3.67%	43.61	45.42	-1.66	1,347,323	45.42	43.57	45.27	46.46	28.52		20.68	$5.01 b	1.11%	$0.50	+2.17	
barrons	petm	3.37%	43.61	45.42	-1.52	1.346m	45.42	43.57				119.40 million		$5.15 billion	1.28%	$0.14		
bloomberg	petm	-3.368%	43.610	45.420	-1.520	1,347,323	45.420	43.570		46.60	28.88	113.393mil	20.097	4,945.053mil	1.468	0.140 regular cash	2.170	
boston-com	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
bostonmerchant	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
business-insider	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
chron	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
cio-com	petm	-3.67%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630	20.19	5b	1.2	0.56		
cnn-money	petm	-3.37%	43.61	45.42	-1.52	1,346,023	45.42	43.57	45.13				20.2	$4.9b	1.28%			
easystockalterts	petm	-3.65%	43.61	45.42	-1.66	1347323	45.42	43.57	45.27	46.60	28.88		20.19				2.16	
eresearch-fidelity-com	petm	-3.37%	43.6100	45.4200	-1.5200	+39.59%	45.4200	43.5700	45.1300	46.6000	28.8800	113,393,000	3.10	$5.13b	$0.140000	08/12/11		
finance-abc7-com	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
financial-content	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
finapps-forbes-com	petm	-3.4%	$43.61	45.42	-1.52	1,347,323	45.42	43.57	45.13	46.60	28.88	113 mil	20.1	5 bil	1.3	0.56	2.17	
finviz	petm	-3.67%	43.61			1,346,023			45.27	-6.42%	52.44%	113.39m	20.10	4.94b		0.56	2.17	
fool	petm	-3.37%	$43.61	$45.42	-1.52	1,345,922	$45.42	$43.57	$45.13	$46.60	$28.88		20.80	$4.95b	1.50%	0.56		
foxbusiness	petm		$43.61		-1.66	1,347,523			$45.27									
google-finance	petm	(-3.37%)	43.61	45.42	-1.52	1.35m	45.42	43.57		46.60	28.88	113.39m	20.12	4.95b	1.28	0.14	2.17	
howthemarketworks	petm	-3.667%	43.61	45.42	-1.66	1,342,416	45.42	43.57	45.27									
hpcwire	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
insidestocks	petm	-3.37%	43.61	45.42	-1.52	1347423	45.42	43.57					price earnings ratio: 20.10					
investopedia	petm	-3.67 %	$43.61	45.42	-1.66				45.27									
investorguide	petm	-3.37%	43.61	45.32	-1.52		45.42	43.57		46.60	28.88		20.91	4.945b			2.158	
marketintellisearch	petm	-3.37 %	$43.61	$45.32	-1.52	1330.90k	$45.42	$43.57	$45.13			113.39m	20.86	5.13b	1.24 %		2.17	
marketwatch	petm	-3.37%	$44.08	open: 45.42	-1.52	15,718	$45.42	$43.57	$45.13	$46.60	$28.88		19.77	$5.15b	1.28%	0.14	2.21	
minyanville	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
msn-money	petm	-3.37%	43.61	45.42	-1.52	1.35 mil	45.42	43.57	45.13	46.60	28.88	113.39 mil	20.19	5.13 bil	1.24%	0.56	2.17	
nasdaq-com	petm	3.37%	$ 43.61	$ 45.42	1.52	1,347,323	$ 45.42	$ 43.57	$ 45.13	$ 46.60	$ 28.88	113,393,000	20.1	$ 4,945,068,730	1.24 %	$0.560000	$ 2.17	
optimum	petm	-3.67%	43.61 ( 4:30 pm edt)	45.42	-1.66	1,346,023	45.42	43.57	45.27	46.60	28.88	113.39m	20.2	4.9b	1.15	0.50	2.16	
paidcontent	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
pc-quote	petm	-3.37%	43.61	45.42	-1.52	1,347,323	45.42	43.57	45.13	46.60	28.88	116,669,204	20.77315	5,087,944,000		0.14		
personal-wealth-biz	petm	-3.37%	43.61	45.32	-1.52	1,347,523	45.42	43.57	45.13	46.60	28.88		20.91		1.11	0.50	2.158	
predictwallstreet	petm	-3.37%	43.61		-1.52	1,347,323												
raymond-james	petm	-3.37	43.61	45.42	-1.52	1,347,323	45.42	43.57	43.61	46.60	28.88		19.82				2.20	
renewable-energy-world	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
screamingmedia	petm																	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	-3.37%	last trade: 43.61		change: -1.520								p/e ratio: 20.91					
smartmoney	petm	(-3.37%)	43.61	$45.42	-1.52	1,347,323	$45.42	$43.57	$45.13	$46.60	$28.88			5,133,300	1.24%	$0.14		
stocknod	petm	-3.667%	43.61 usd	45.42	-1.660	1,347,323	45.42	43.57	45.27	46.60	28.88	113,392,630						
stockpickr	petm	-3.67%	$43.61 -1.66 | -3.67%	45.42	-1.66	1.35m	45.42	43.57	45.27	46.60	28.88							
stocksmart	petm	%	$44.82	40.09		167,735	46.01	44.79										
stocktwits	petm	-3.65%	43.62		-1.65													
streetinsider-com	petm	3.67%	43.61	$45.42	-1.66	1,347,323	$45.42	$43.57	$45.27	$46.60	$28.88		20.19				$2.16	
thecramerreport	petm		45.27	45.96	+0.40	1493930	46.23	45.13										
thestree	petm	-3.67%	$43.61	45.42	-1.66	1346023	45.42	43.57	45.27	-46.6	28.88	1.1339263e8		5.087927308e9				
tickerspy	petm	-3.37%	$43.61	45.42	-1.52	1,345,922	45.42	43.57	45.13	46.60	28.88		21.0	5.1b	1.24%	$0.14		
tmx-quotemedia	petm	-3.37%	43.610	45.420	-1.520	1,347,523	45.420	43.570	45.130	46.600	28.880	113,392,630	21.00	4,945,052,594	1.237	0.140 usd	2.16	
updown	petm	-3.37%	$43.61	$45.42	-$1.52	1,333,022	$45.42	$43.57	$45.13	$46.60	$28.88	113.39b	20.34	$5.08b			2.21	
wallstreetsurvivor	petm	-3.67%	43.61	45.42	-1.66	1,342,416	45.42	43.57		46.60	28.88		21.00	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	3.37%	43.61	45.32	1.52	1,347,323	45.42	43.57	45.13	46.60	28.88		20.21	4.95b	1.20%	0.56	2.16	
ycharts-com	petm	-3.64%	43.62		-1.65					46.60	28.88		20.19	5.01b	1.25%		2.16	
zacks	petm	(-3.37%)	43.61		-1.52	vol.  1,347,323	45.42	43.57		46.60	28.88		20.86	5.13 b	1.10	0.50	2.17	
advfn	mlr	-4.23	16.06	16.78	-0.71	77272	16.78	16.0										
barchart	mlr	-4.23%	16.06	16.78	-0.71	77,272	16.78	16.00	16.77	18.91	11.24		12.17	$189.35 m	2.8%	$0.48	+1.41	
barrons	mlr	4.23%	16.06	16.78	-0.71	76,445	16.78	16.00				12.16 million		$208.29 million	2.99%	$0.12		
bloomberg	mlr	-4.234%	16.060	16.780	-0.710	77,272	16.780	16.000		18.91	11.41	11.828mil	11.390	189.958mil	1.494	0.120 regular cash	1.410	
boston-com	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
bostonmerchant	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
business-insider	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
chron	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
cio-com	mlr	-4.23%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050	11.47	190m	2.7	0.48		
cnn-money	mlr	-4.23%	16.06	16.78	-0.71	77,272	16.78	16.00	16.77				11.5	$190.0m	2.99%			
easystockalterts	mlr	-4.23%	16.06	16.78	-0.71	77272	16.78	16.00	16.77	18.91	11.41		11.47				1.40	
eresearch-fidelity-com	mlr	-4.23%	16.0600	16.7800	-0.7100	+22.32%	16.7800	16.0000	16.7700	18.9100	11.4100	11,828,000	6.19	$198.36m	$0.120000	05/31/11		
finance-abc7-com	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
financial-content	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	-4.2%	$16.06	16.78	-0.71	77,272	16.78	16.00	16.77	18.91	11.41	12 mil	11.4	190 mil	0.7	0.12	1.41	
finviz	mlr	-4.23%	16.06			77,272			16.77	-15.07%	42.93%	11.83m	11.47	189.99m		0.48	1.40	
fool	mlr	-4.23%	$16.06	$16.78	-0.71	76,445	$16.78	$16.00	$16.77	$18.91	$11.41		12.30	$189.96m		0.48		
foxbusiness	mlr		$16.06		-0.71	77,664			$16.77									
google-finance	mlr	(-4.23%)	16.06	16.78	-0.71	77,272.00	16.78	16.00		18.91	11.41	11.83m	11.44	189.96m	2.99	0.12	1.40	
howthemarketworks	mlr	-4.234%	16.06	16.78	-0.71	76,445	16.78	16	16.77									
hpcwire	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
insidestocks	mlr	-4.23%	16.06	16.78	-0.71	76445	16.78	16.00										
investopedia	mlr	-4.23 %	$16.06	16.78	-0.71				16.77									
investorguide	mlr	-4.23%	16.06	16.78	-0.71		16.78	16.00		18.91	11.41		11.97	190.0m			1.401	
marketintellisearch	mlr	-4.23 %	$16.06	$16.78	-0.71	59.50k	$16.78	$16.00	$16.77			11.83m	11.98	0.20b	2.86 %		1.40	
marketwatch	mlr	-4.23%	$16.06	open: 16.78	-0.71	3,595	$16.78	$16.00	$16.77	$18.91	$11.41		11.49	$208.29m	2.99%	0.12	1.40	
minyanville	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
msn-money	mlr	-4.23%	16.06	16.78	-0.71	77,272	16.78	16.00	16.77	18.91	11.41	11.83 mil	11.47	198.36 mil	2.86%	0.48	1.40	
nasdaq-com	mlr	4.23%	$ 16.06		0.71	77,272	$ 16.78	$ 16	$ 16.77	$ 18.91	$ 11.41	11,828,000	11.39	$ 189,957,680	0.72 %	$0.120000	$ 1.41	
optimum	mlr	-4.23%	16.06 ( 4:15 pm edt)	16.78	-0.71	77,272	16.78	16.00	16.77	18.91	11.41	11.83m	11.5	190.0m	2.99	0.48	1.40	
paidcontent	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
pc-quote	mlr	-4.23%	16.06	16.78	-0.71	77,272	16.78	16.0	16.77	18.91	11.41	12,638,138	12.25714	202,969,000		0.12		
personal-wealth-biz	mlr	-4.23%	16.06	16.78	-0.71	77,664	16.78	16.00	16.77	18.91	11.41		11.97		1.43	0.24	1.401	
predictwallstreet	mlr	-4.23%	16.06		-0.71	77,272												
raymond-james	mlr	-4.23	16.06	16.78	-0.71	77,272	16.78	16.00	16.06	18.91	11.41		11.00				1.46	
renewable-energy-world	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
screamingmedia	mlr																	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-4.23%	last trade: 16.06		change: -0.710								p/e ratio: 11.97					
smartmoney	mlr	(-4.23%)	16.06	$16.78	-0.71	77,272	$16.78	$16.00	$16.77	$18.91	$11.41			198,400	2.86%	$0.12		
stocknod	mlr	-4.234%	16.06 usd	16.78	-0.7100	77,272	16.78	16.00	16.77	18.91	11.41	11,828,050						
stockpickr	mlr	-4.23%	$16.06 -0.71 | -4.23%	16.78	-0.71	77.27k	16.78	16.00	16.77	18.91	11.41							
stocksmart	mlr	%	$17.04	14.23		2,719	17.19	16.9										
stocktwits	mlr	-4.29%	16.05		-0.72													
streetinsider-com	mlr	4.23%	16.06	$16.78	-0.71	77,272	$16.78	$16.00	$16.77	$18.91	$11.41		11.47				$1.40	
thecramerreport	mlr		16.77	17.20	-0.39	56875	17.23	16.7501										
thestree	mlr	-4.23%	$16.06	16.78	-0.71	77272	16.78	16.0	16.77	-18.91	11.41	1.182805e7		2.02969338e8				
tickerspy	mlr	-4.23%	$16.06	16.78	-0.71	77,272	16.78	16.00	16.77	18.91	11.41		12.0	198.2m	2.86%	$0.12		
tmx-quotemedia	mlr	-4.23%	16.060	16.780	-0.710	77,664	16.780	16.000	16.770	18.910	11.410	11,828,050	12.00	189,958,483	2.862	0.120 usd	1.40	
updown	mlr	-4.23%	$16.06	$16.78	-$0.71	73,677	$16.78	$16.00	$16.77	$18.91	$11.41	11.82b	11.72	$203m			1.46	
wallstreetsurvivor	mlr	-4.23%	16.06	16.78	-0.71	76,445	16.78	16.00		18.91	11.41		12.00	$198m	2.90%	0.10 -	0.96	
yahoo-finance	mlr	4.23%	16.06	16.78	0.71	77,272	16.78	16.00	16.77	18.91	11.41		11.46	189.96m	2.70%	0.48	1.40	
ycharts-com	mlr	-4.29%	16.05		-0.72					18.85	11.41		11.46	189.23m	2.93%		1.40	
zacks	mlr	(-4.23%)	16.06		-0.71	vol.  77,272	16.78	16.00		18.91	11.41		11.89	198.36 m	2.86	0.48	1.41	
advfn	lstza	-1.08	76.95	77.95	-0.84	222311	77.95	76.87										
barchart	lstza	-1.08%	76.95	77.69	-0.84	222,311	77.95	76.87	77.79	81.36	53.45		20.14	$3.78 b			+3.87	
barrons	lstza	1.08%	76.95	77.95	-0.84	222,311	77.95	76.87				49.22 million		$21.28 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	-1.080%	76.950	77.950	-0.840	222,311	77.950	76.870		81.36	53.45	49.213mil	19.481	4,017.549mil			3.950	
boston-com	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
bostonmerchant	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
business-insider	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
chron	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
cio-com	lstza	-1.08%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947	147.98	4b				
cnn-money	lstza	-1.08%	76.95	77.95	-0.84	222,311	77.95	76.87	77.79				148.0	$3.8b				
easystockalterts	lstza	-1.08%	76.95	77.95	-0.84	222311	77.95	76.87	77.79	81.36	53.30		147.98				0.52	
eresearch-fidelity-com	lstza	-1.08%	76.9500	77.9500	-0.8400	+39.86%	77.9500	76.8700	77.7900	81.3550	53.4500	49,222,000	1.09	$3.83b				
finance-abc7-com	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
finance-abc7chicago-com	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
financial-content	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
finapps-forbes-com	lstza	-1.1%	$76.95	77.95	-0.84	222,311	77.95	76.87	77.79	81.35	53.45	49 mil	19.9	4 bil	0.0	0.00	3.87	
finviz	lstza	-1.08%	76.95			222,311			77.79	-5.42%	43.97%	734.73m	19.53	56.54b			3.94	
fool	lstza	-1.08%	$76.95	$77.95	-0.84	218,863	$77.95	$76.87	$77.79	$81.36	$53.45		149.90	$56.44b				
foxbusiness	lstza		$76.95		-0.84	222,311			$77.79									
google-finance	lstza	(-1.08%)	76.95	77.95	-0.84	222,311.00	77.95	76.87		81.36	53.45	52.17m	19.54	4.01b			3.94	
howthemarketworks	lstza	-1.08%	76.95	77.95	-0.84	220,763	77.95	76.87	77.79									
hpcwire	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
insidestocks	lstza	-1.08%	76.95	77.69	-0.84	222311	77.95	76.87										
investopedia	lstza	-1.08 %	$76.95	77.95	-0.84				77.79									
investorguide	lstza	-1.08%	76.95	77.95	-0.84		77.95	76.87		81.36	53.45		20.19	4.014b			3.853	
marketintellisearch	lstza	-1.08 %	$76.95	$77.95	-0.84	222.30k	$77.95	$76.87	$77.79			734.73m	19.74	57.15b	0.0 %		3.94	
marketwatch	lstza	-1.08%	$76.93	open: 77.95	-0.84	7,277	$77.95	$76.87	$77.79	$81.36	$53.45		19.29	$21.28b			3.99	
minyanville	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
msn-money	lstza	-1.08%	76.95	77.95	-0.84	222,311	77.95	76.87	77.79	81.36	53.45	735.36 mil	20.04	20.98 bil			3.94	
nasdaq-com	lstza	1.08%	$ 76.95	$ 77.95	0.84	222,311	$ 77.95	$ 76.87	$ 77.79	$ 81.355	$ 53.45	49,132,000	19.88	$ 3,780,707,400			$ 3.87	
optimum	lstza	-1.08%	76.95 ( 4:30 pm edt)	77.95	-0.84	222,311	77.95	76.87	77.79	81.36	53.30	49.22m	148.0	3.8b			0.52	
paidcontent	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
pc-quote	lstza	-1.08%	76.95	77.95	-0.84	222,311	77.95	76.87	77.79	81.36	53.30	49,843,804	20.29427	3,835,481,000				
personal-wealth-biz	lstza	-1.08%	76.95	77.95	-0.84	222,311	77.95	76.87	77.79	81.36	53.45		20.19			0.00	3.853	
predictwallstreet	lstza	-1.08%	76.95		-0.84	222,311												
raymond-james	lstza	-1.08	76.95	77.95	-0.84	222,311	77.95	76.87	76.95	81.36	53.45		19.24				4.00	
renewable-energy-world	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
screamingmedia	lstza																	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	-1.08%	last trade: 76.95		change: -0.840								p/e ratio: 20.19					
smartmoney	lstza	(-1.08%)	76.95	$77.95	-0.84	222,311	$77.95	$76.87	$77.79	$81.36	$53.45			3,828,600	0.00%	$0.00		
stocknod	lstza	-1.080%	76.95 usd	77.95	-0.8400	222,311	77.95	76.87	77.79	81.36	53.30	49,216,947						
stockpickr	lstza	-1.08%	$76.95 -0.84 | -1.08%	77.95	-0.84	222.31k	77.95	76.87	77.79	81.36	53.45							
stocksmart	lstza	%	$77.9	66.4		54,384	78.9	76.36										
stocktwits	lstza	-0.99%	77.02		-0.77													
streetinsider-com	lstza	1.08%	76.95	$77.95	-0.84	222,311	$77.95	$76.87	$77.79	$81.36	$53.30		147.98				$0.52	
thecramerreport	lstza		77.79	78.24	-0.14	196099	78.91	77.724										
thestree	lstza	-1.08%	$76.95	77.95	-0.84	222311	77.95	76.87	77.79	-81.36	53.45	7.33463465e8		3.83547668e9				
tickerspy	lstza	-1.08%	$76.95	77.95	-0.84	222,311	77.95	76.87	77.79	81.36	53.45		20.3	57.1b	0.00%	$0.00		
tmx-quotemedia	lstza	-1.08%	76.950	77.950	-0.840	222,311	77.950	76.870	77.790	81.355	53.450	49,212,671	149.60	3,786,915,033			0.52	
updown	lstza	-1.08%	$76.95	$77.95	-$0.84	218,763	$77.95	$76.87	$77.79	$81.36	$53.45	733.46b	5.96	$57.15b			13.09	
wallstreetsurvivor	lstza	-1.08%	76.95	77.95	-0.84	220,763	77.95	76.87		81.36	53.45		149.60	$4b			0.00	
yahoo-finance	lstza	1.08%	76.95	77.95	0.84	222,311	77.95	76.87	77.79	81.36	53.45		19.97	4.01b			3.85	
ycharts-com	lstza	-0.99%	77.02		-0.77					81.36	53.30		19.90	3.78b	0.00%		3.87	
zacks	lstza	(-1.08%)	76.95		-0.84	vol.  222,311	77.95	76.87		81.36	53.30		20.1	3.83 b	0.00	0.00	3.87	
advfn	tdy	-3.01	49.32	50.5	-1.53	210044	50.63	49.12										
barchart	tdy	-3.01%	49.32	50.50	-1.53	210,044	50.63	49.12	50.85	53.35	35.34		15.69	$1.81 b			+3.45	
barrons	tdy	3.01%	49.32	50.50	-1.53	206,204	50.63	49.12				36.90 million		$1.82 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	-3.009%	49.320	50.500	-1.530	210,044	50.630	49.120		53.35	35.34	36.728mil	15.129	1,811.404mil			3.260	
boston-com	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
bostonmerchant	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
business-insider	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
chron	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
cio-com	tdy	-3.01%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575	14.34	2b				
cnn-money	tdy	-3.01%	49.32	50.50	-1.53	209,644	50.63	49.12	50.85				14.3	$1.8b				
easystockalterts	tdy	-3.03%	49.32	50.50	-1.53	210044	50.63	49.12	50.85	53.35	35.34		14.34				3.44	
eresearch-fidelity-com	tdy	-3.01%	49.3200	50.5000	-1.5300	+20.07%	50.6300	49.1200	50.8500	53.3500	35.3400	36,728,000	7.16	$1.87b				
finance-abc7-com	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
financial-content	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	-3.0%	$49.32	50.50	-1.53	210,044	50.63	49.12	50.85	53.35	35.34	37 mil	14.3	2 bil	0.0	0.00	3.45	
finviz	tdy	-3.01%	49.32			209,644			50.85	-7.55%	39.56%	36.73m	14.34	1.81b			3.44	
fool	tdy	-3.01%	$49.32	$50.50	-1.53	209,644	$50.63	$49.12	$50.85	$53.35	$35.34		14.90	$1.81b				
foxbusiness	tdy		$49.32		-1.53	212,621			$50.85									
google-finance	tdy	(-3.01%)	49.32	50.50	-1.53	210,044.00	50.63	49.12		53.35	35.34	36.73m	14.34	1.81b			3.44	
howthemarketworks	tdy	-3.009%	49.32	50.5	-1.53	206,304	50.63	49.12	50.85									
hpcwire	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
insidestocks	tdy	-3.01%	49.32	50.50	-1.53	207963	50.63	49.12					price earnings ratio: 14.30					
investopedia	tdy	-3.01 %	$49.32	50.50	-1.53				50.85									
investorguide	tdy	-3.01%	49.32	50.50	-1.53		50.63	49.12		53.35	35.34		14.77	1.811b			3.442	
marketintellisearch	tdy	-3.01 %	$49.32	$50.50	-1.53	202.80k	$50.63	$49.12	$50.85			36.73m	14.78	1.87b	0.0 %		3.44	
marketwatch	tdy	-3.01%	$49.32	open: 50.50	-1.53	5,465	$50.63	$49.12	$50.85	$53.35	$35.34		14.24	$1.82b			3.46	
minyanville	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
msn-money	tdy	-3.01%	49.32	50.50	-1.53	210,044	50.63	49.12	50.85	53.35	35.34	36.73 mil	14.34	1.87 bil			3.44	
nasdaq-com	tdy	3.01%	$ 49.32		1.53	210,044	$ 50.63	$ 49.12	$ 50.85	$ 53.35	$ 35.34	36,728,000	14.3	$ 1,811,424,960			$ 3.45	
optimum	tdy	-3.01%	49.32 ( 4:15 pm edt)	50.50	-1.53	210,044	50.63	49.12	50.85	53.35	35.34	36.73m	14.3	1.8b			3.44	
paidcontent	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
pc-quote	tdy	-3.01%	49.32	50.5	-1.53	210,044	50.63	49.12	50.85	53.35	35.34	38,217,376	14.9186	1,884,881,000				
personal-wealth-biz	tdy	-3.01%	49.32	50.50	-1.53	212,621	50.63	49.12	50.85	53.35	35.34		14.77			0.00	3.442	
predictwallstreet	tdy	-3.01%	49.32		-1.53	210,044												
raymond-james	tdy	-3.01	49.32	50.50	-1.53	210,044	50.63	49.12	49.32	53.35	35.34		14.05				3.51	
renewable-energy-world	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
screamingmedia	tdy																	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	-3.01%	last trade: 49.32		change: -1.530								p/e ratio: 14.77					
smartmoney	tdy	(-3.01%)	49.32	$50.50	-1.53	210,044	$50.63	$49.12	$50.85	$53.35	$35.34			1,867,600	0.00%	$0.00		
stocknod	tdy	-3.009%	49.32 usd	50.50	-1.530	210,044	50.63	49.12	50.85	53.35	35.34	36,727,575						
stockpickr	tdy	-3.01%	$49.32 -1.53 | -3.01%	50.50	-1.53	209.64k	50.63	49.12	50.85	53.35	35.34							
stocksmart	tdy	%	$47.67	44.24		22,907	48.94	47.64										
stocktwits	tdy	-2.97%	49.34		-1.51													
streetinsider-com	tdy	3.01%	49.32	$50.50	-1.53	210,044	$50.63	$49.12	$50.85	$53.35	$35.34		14.34				$3.44	
thecramerreport	tdy		50.85	51.32	-0.47	95821	51.42	50.72										
thestree	tdy	-3.01%	$49.32	50.5	-1.53	209644	50.63	49.12	50.85	-53.35	35.34	3.6727575e7		1.884859149e9				
tickerspy	tdy	-3.01%	$49.32	50.50	-1.53	210,044	50.63	49.12	50.85	53.35	35.34		14.8	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	-3.01%	49.320	50.500	-1.530	212,621	50.630	49.120	50.850	53.350	35.340	36,727,575	14.70	1,811,403,999			3.45	
updown	tdy	-3.01%	$49.32	$50.50	-$1.53	204,279	$50.63	$49.12	$50.85	$53.35	$35.34	36.72b	14.60	$1.88b			3.51	
wallstreetsurvivor	tdy	-3.01%	49.32	50.50	-1.53	206,304	50.63	49.12		53.35	35.34		14.70	$2b			3.27	
yahoo-finance	tdy	3.01%	49.32	50.50	1.53	210,044	50.63	49.12	50.85	53.35	35.34		14.33	1.81b			3.44	
ycharts-com	tdy	-2.97%	49.34		-1.51					53.35	35.34		14.30	1.81b	0.00%		3.45	
zacks	tdy	(-3.01%)	49.32		-1.53	vol.  210,044	50.63	49.12		53.35	35.34		15.55	1.87 b	0.00	0.00	3.27	
advfn	bkmu	-2.93	3.64	3.72	-0.11	195078	3.85	3.61										
barchart	bkmu	-2.93%	3.64	3.72	-0.11	369,476	3.85	3.61	3.75	6.13	3.52		0.00	$166.64 m	1.07%	$0.04	-1.62	
barrons	bkmu	2.93%	3.64	3.72	-0.11	146,171	3.85	3.61				45.57 million		$176.14 million	1.10%	$0.01		
bloomberg	bkmu	-2.933%	3.640	3.720	-0.110	195,078	3.850	3.610		6.25	3.52	45.990mil		167.403mil	2.747	0.010 regular cash	-0.830	
boston-com	bkmu	-2.933%	3.640 usd	3.720	-0.1100	195,078	3.850	3.610	3.750	6.250	3.520	45,989,845						
bostonmerchant	bkmu	-2.933%	3.640 usd	3.720	-0.1100	195,078	3.850	3.610	3.750	6.250	3.520	45,989,845						
business-insider	bkmu	-2.933%	3.640 usd	3.720	-0.1100	195,078	3.850	3.610	3.750	6.250	3.520	45,989,845						
chron	bkmu	-2.933%	3.640 usd	3.720	-0.1100	195,078	3.850	3.610	3.750	6.250	3.520	45,989,845						
cio-com	bkmu	-2.93%	3.640 usd	3.720	-0.1100	195,078	3.850	3.610	3.750	6.250	3.520	45,989,845		167m	1	0.04		
cnn-money	bkmu	-2.93%	3.64	3.72	-0.11	187,085	3.85	3.61	3.75				nm	$167.4m	1.10%			
easystockalterts	bkmu	-2.96%	3.64	3.72	-0.11	195078	3.85	3.61	3.75	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	-2.93%	3.6400	3.7200	-0.1100	-38.42%	3.8500	3.6100	3.7500	6.2500	3.5200	45,990,000	11.38	$172.46m	$0.010000	06/01/11		
finance-abc7-com	bkmu	-2.933%	3.640 usd	3.720	-0.1100	190,602	3.850	3.610	3.750	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	-2.933%	3.640 usd	3.720	-0.1100	190,602	3.850	3.610	3.750	6.250	3.520	45,989,845						
financial-content	bkmu	-2.933%	3.640 usd	3.720	-0.1100	190,602	3.850	3.610	3.750	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	-2.9%	$3.64	3.72	-0.11	190,902	3.85	3.61	3.75	6.25	3.52	46 mil		167 mil	1.1	0.04	-2.76	
finviz	bkmu	-2.93%	3.64			190,902			3.75	-40.61%	3.41%	45.99m		172.46m		0.04	-1.62	
fool	bkmu	-2.93%	$3.64	$3.72	-0.11	187,085	$3.85	$3.61	$3.75	$6.25	$3.52		0.00	$167.40m	4.30%	0.04		
foxbusiness	bkmu		$3.64		-0.11	195,078			$3.75									
google-finance	bkmu	(-2.93%)	3.64	3.72	-0.11	195,078.00	3.85	3.61		6.25	3.52	46.23m		168.27m	1.10	0.01	-2.75	
howthemarketworks	bkmu	-2.933%	3.64	3.72	-0.11	186,785	3.85	3.61	3.75									
hpcwire	bkmu	-2.933%	3.640 usd	3.720	-0.1100	194,778	3.850	3.610	3.750	6.250	3.520	45,989,845						
insidestocks	bkmu	-2.93%	3.64	3.72	-0.11	195078	3.85	3.61										
investopedia	bkmu	-2.93 %	$3.64	3.72	-0.11				3.75									
investorguide	bkmu	-2.93%	3.64	3.72	-0.11		3.85	3.61		6.25	3.52			167.4m			-1.619	
marketintellisearch	bkmu	-2.93 %	$3.64	$3.72	-0.11	185.50k	$3.84	$3.61	$3.75			45.99m	0.00	0.17b	1.07 %		-1.62	
marketwatch	bkmu	-2.93%	$3.64	open: 3.72	-0.11	8,653	$3.85	$3.61	$3.75	$6.25	$3.52			$176.14m	1.10%	0.01		
minyanville	bkmu	-2.933%	3.640 usd	3.720	-0.1100	194,778	3.850	3.610	3.750	6.250	3.520	45,989,845						
msn-money	bkmu	-2.93%	3.64	3.72	-0.11	195,078	3.85	3.61	3.75	6.25	3.52	45.99 mil	-2.28	172.46 mil	1.07%	0.04	-2.75	
nasdaq-com	bkmu	2.93%	$ 3.64	$ 3.72	0.11	195,078	$ 3.85	$ 3.61	$ 3.75	$ 6.25	$ 3.52	45,990,000		$ 167,403,600	1.07 %	$0.040000	$ -2.76	
optimum	bkmu	-2.93%	3.64 ( 4:00 pm edt)	3.72	-0.11	186,785	3.85	3.61	3.75	6.25	3.52	45.99m		167.4m	1.10	0.04	-1.61	
paidcontent	bkmu	-2.933%	3.640 usd	3.720	-0.1100	194,778	3.850	3.610	3.750	6.250	3.520	45,989,845						
pc-quote	bkmu	-2.93%	3.64	3.72	-0.11	195,078	3.85	3.61	3.75	6.25	3.52	47,253,462	-2.3375	172,003,000		0.01		
personal-wealth-biz	bkmu	-2.93%	3.64	3.72	-0.11	195,078	3.85	3.61	3.75	6.25	3.52				2.67	0.10	-1.619	
predictwallstreet	bkmu	-2.93%	3.64		-0.11	195,078												
raymond-james	bkmu	-2.93	3.64	3.72	-0.11	195,078	3.85	3.61	3.64	6.25	3.52						-2.76	
renewable-energy-world	bkmu	-2.933%	3.640 usd	3.720	-0.1100	194,778	3.850	3.610	3.750	6.250	3.520	45,989,845						
screamingmedia	bkmu																	
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	-2.93%	last trade: 3.64		change: -0.110													
smartmoney	bkmu	(-2.93%)	3.64	$3.72	-0.11	195,078	$3.85	$3.61	$3.75	$6.25	$3.52			172,500	1.07%	$0.01		
stocknod	bkmu	-2.933%	3.640 usd	3.720	-0.1100	194,778	3.850	3.610	3.750	6.250	3.520	45,989,845						
stockpickr	bkmu	-2.93%	$3.64 -0.11 | -2.93%	3.72	-0.11	190.90k	3.85	3.61	3.75	6.25	3.52							
stocksmart	bkmu	%	$3.85	4.8		12,005	4	3.83										
stocktwits	bkmu	-2.93%	3.64		-0.11													
streetinsider-com	bkmu	2.93%	3.64	$3.72	-0.11	186,785	$3.85	$3.61	$3.75	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.75	3.73	+0.01	134446	3.86	3.70										
thestree	bkmu	-2.93%	$3.64	3.72	-0.11	190902	3.85	3.61	3.75	-6.25	3.52	4.5989845e7		1.7200202e8				
tickerspy	bkmu	-2.93%	$3.64	3.72	-0.11	195,078	3.85	3.61	3.75	6.25	3.52		-2.3	171.8m	1.07%	$0.01		
tmx-quotemedia	bkmu	-2.93%	3.640	3.720	-0.110	195,078	3.850	3.610	3.750	6.250	3.520	45,989,845		167,403,036	1.067	0.010 usd	-1.61	
updown	bkmu	-2.93%	$3.64	$3.72	-$0.11	187,085	$3.85	$3.61	$3.75	$6.25	$3.52	45.99b		$172m			-1.62	
wallstreetsurvivor	bkmu	-2.93%	3.64	3.72	-0.11	186,785	3.85	3.61		6.25	3.52			$172m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	2.93%	3.64	3.72	0.11	195,078	3.85	3.61	3.75	6.25	3.52			167.40m	1.00%	0.04	-1.62	
ycharts-com	bkmu	-2.93%	3.64		-0.11					6.25	3.52			166.64m	1.13%		-1.62	
zacks	bkmu	(-2.93%)	3.64		-0.11	vol.  195,078	3.85	3.61		6.25	3.52			172.46 m	1.07	0.04	-1.61	
advfn	kelya	-5.07	15.34	16.01	-0.82	149193	16.05	15.3										
barchart	kelya	-5.07%	15.34	16.00	-0.82	169,106	16.05	15.30	16.16	22.99	10.07		16.74	$563.13 m			+0.79	
barrons	kelya	5.07%	15.34	16.01	-0.82	141,038	16.05	15.30				36.76 million		$563.91 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	-5.074%	15.340	16.010	-0.820	149,193	16.050	15.300		22.99	10.07	33.254mil	15.495	567.558mil			0.990	
boston-com	kelya	-5.074%	15.34 usd	16.01	-0.8200	149,193	16.05	15.30	16.16	22.99	10.07	33,254,186						
bostonmerchant	kelya	-5.074%	15.34 usd	16.01	-0.8200	149,193	16.05	15.30	16.16	22.99	10.07	33,254,186						
business-insider	kelya	-5.074%	15.34 usd	16.01	-0.8200	149,193	16.05	15.30	16.16	22.99	10.07	33,254,186						
chron	kelya	-5.074%	15.34 usd	16.01	-0.8200	149,093	16.05	15.30	16.16	22.99	10.07	33,254,186						
cio-com	kelya	-5.07%	15.34 usd	16.01	-0.8200	149,093	16.05	15.30	16.16	22.99	10.07	33,254,186	19.42	510m				
cnn-money	kelya	-5.07%	15.34	16.01	-0.82	112,433	16.05	15.30	16.16				19.4	$510.1m				
easystockalterts	kelya	-5.12%	15.34	16.01	-0.82	144518	16.05	15.30	16.16	22.99	10.07		19.42				0.79	
eresearch-fidelity-com	kelya	-5.07%	15.3400	16.0100	-0.8200	+2.08%	16.0500	15.3000	16.1600	22.9900	10.0700	33,254,000	9.75	$537.38m				
finance-abc7-com	kelya	-5.074%	15.34 usd	16.01	-0.8200	144,518	16.05	15.30	16.16	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	-5.074%	15.34 usd	16.01	-0.8200	144,518	16.05	15.30	16.16	22.99	10.07	33,254,186						
financial-content	kelya	-5.074%	15.34 usd	16.01	-0.8200	144,518	16.05	15.30	16.16	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	-5.1%	$15.34	16.01	-0.82	144,618	16.05	15.30	16.16	22.99	10.07	33 mil		510 mil	0.0	0.00		
finviz	kelya	-5.07%	15.34			144,618			16.16	-33.28%	52.33%	36.71m	20.46	593.23m			0.79	
fool	kelya	-5.07%	$15.34	$16.01	-0.82	144,618	$16.05	$15.30	$16.16	$22.99	$10.07		20.80	$563.20m	7.10%	0.54		
foxbusiness	kelya		$15.34		-0.82	149,193			$16.16									
google-finance	kelya	(-5.07%)	15.34	16.01	-0.82	149,193.00	16.05	15.30		22.99	10.07	36.71m	19.43	563.20m			0.79	
howthemarketworks	kelya	-5.074%	15.34	16.01	-0.82	144,518	16.05	15.3	16.16									
hpcwire	kelya	-5.074%	15.34 usd	16.01	-0.8200	149,093	16.05	15.30	16.16	22.99	10.07	33,254,186						
insidestocks	kelya	-5.07%	15.34	16.00	-0.82	149193	16.05	15.30					price earnings ratio: 17.04					
investopedia	kelya	-5.07 %	$15.34	16.01	-0.82				16.16									
investorguide	kelya	-5.07%	15.34	16.01	-0.82		16.05	15.30		22.99	10.07		20.48	563.2m			0.789	
marketintellisearch	kelya	-5.07 %	$15.34	$16.01	-0.82	142.50k	$16.05	$15.30	$16.16			36.71m	20.46	0.59b	0.0 %		0.79	
marketwatch	kelya	-5.07%	$15.34	open: 16.01	-0.82	8,208	$16.05	$15.30	$16.16	$22.99	$10.07		19.28	$563.91m			0.80	
minyanville	kelya	-5.074%	15.34 usd	16.01	-0.8200	146,730	16.05	15.30	16.16	22.99	10.07	33,254,186						
msn-money	kelya	-5.07%	15.34	16.01	-0.82	146,830	16.05	15.30	16.16	22.99	10.07	36.71 mil	19.18	594.86 mil			0.79	
nasdaq-com	kelya	5.07%	$ 15.34	$ 16.01	0.82	149,193	$ 16.05	$ 15.30	$ 16.16	$ 22.99	$ 10.07	33,254,000	19.42	$ 510,116,360	3.34 %	$0.540000	$ 0.79	
optimum	kelya	-5.07%	15.34 ( 4:00 pm edt)	16.01	-0.82	144,518	16.05	15.30	16.16	22.99	10.07	33.25m	19.4	510.1m	3.52	0.54	0.79	
paidcontent	kelya	-5.074%	15.34 usd	16.01	-0.8200	146,730	16.05	15.30	16.16	22.99	10.07	33,254,186						
pc-quote	kelya	-5.07%	15.34	16.01	-0.82	149,193	16.05	15.3	16.16	22.99	10.07	35,573,540	20.5125	545,698,000		0.135		
personal-wealth-biz	kelya	-5.07%	15.34	16.01	-0.82	149,193	16.05	15.30	16.16	22.99	10.07		20.48			0.00	0.789	
predictwallstreet	kelya	-5.07%	15.34		-0.82	148,692												
raymond-james	kelya	-5.07	15.34	16.01	-0.82	148,692	16.05	15.30	15.34	22.99	10.07		19.42				0.79	
renewable-energy-world	kelya	-5.074%	15.34 usd	16.01	-0.8200	148,592	16.05	15.30	16.16	22.99	10.07	33,254,186						
screamingmedia	kelya																	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	-5.07%	last trade: 15.34		change: -0.820								p/e ratio: 20.48					
smartmoney	kelya	(-5.07%)	15.34	$16.01	-0.82	149,193	$16.05	$15.30	$16.16	$22.99	$10.07			537,400	0.00%	$0.14		
stocknod	kelya	-5.074%	15.34 usd	16.01	-0.8200	149,093	16.05	15.30	16.16	22.99	10.07	33,254,186						
stockpickr	kelya	-5.07%	$15.34 -0.82 | -5.07%	16.01	-0.82	146.83k	16.05	15.30	16.16	22.99	10.07							
stocksmart	kelya	%	$16.79	19.19		14,307	17.65	16.79										
stocktwits	kelya	-4.95%	15.36		-0.80													
streetinsider-com	kelya	5.07%	15.34	$16.01	-0.82	144,518	$16.05	$15.30	$16.16	$22.99	$10.07		19.42				$0.79	
thecramerreport	kelya		16.16	16.41	-0.25	68754	16.42	16.0599										
thestree	kelya	-5.07%	$15.34	16.01	-0.82	146830	16.05	15.3	16.16	-22.99	10.07	3.6714171e7		5.45701192e8				
tickerspy	kelya	-5.07%	$15.34	16.01	-0.82	149,193	16.05	15.30	16.16	22.99	10.07		20.2	593.0m	0.00%	$0.14		
tmx-quotemedia	kelya	-5.07%	15.340	16.010	-0.820	149,193	16.050	15.300	16.160	22.990	10.070	36,714,171	20.50	563,195,383			0.79	
updown	kelya	-5.07%	$15.34	$16.01	-$0.82	141,038	$16.05	$15.30	$16.16	$22.99	$10.07	36.71b	20.53	$602m			0.80	
wallstreetsurvivor	kelya	-5.07%	15.34	16.01	-0.82	144,518	16.05	15.30		22.99	10.07		20.50	$537m			0.71	
yahoo-finance	kelya	5.07%	15.34	16.01	0.82	149,193	16.05	15.30	16.16	22.99	10.07		19.44	563.19m			0.79	
ycharts-com	kelya	-4.95%	15.36		-0.80					22.99	10.07		19.20	563.87m	0.00%		0.80	
zacks	kelya	(-5.07%)	15.34		-0.82	vol.  149,193	16.05	15.30		22.99	10.07		16.49	593.30 m	0.00	0.00	.98	
advfn	wern	-2.19	23.7	24.13	-0.53	609965	24.17	23.65										
barchart	wern	-2.19%	23.70	24.13	-0.53	944,276	24.17	23.65	24.23	27.06	18.07		19.75	$1.72 b	0.8%	$0.20	+1.17	
barrons	wern	2.19%	23.70	24.13	-0.53	609,965	24.17	23.65				72.81 million		$1.83 billion	0.84%	$0.05		
bloomberg	wern	-2.187%	23.700	24.130	-0.530	609,965	24.170	23.650		27.17	18.22	72.797mil	18.810	1,725.286mil	7.595	0.050 regular cash	1.260	
boston-com	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
bostonmerchant	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
business-insider	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
chron	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
cio-com	wern	-2.19%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865	20.26	2b	0.8	0.2		
cnn-money	wern	-2.19%	23.70	24.13	-0.53	599,764	24.17	23.65	24.23				20.3	$1.7b	0.84%			
easystockalterts	wern	-2.20%	23.70	24.13	-0.53	606845	24.17	23.65	24.23	27.17	19.67		20.26				1.17	
eresearch-fidelity-com	wern	-2.19%	23.7000	24.1300	-0.5300	+0.79%	24.1700	23.6500	24.2300	27.1700	19.6700	72,797,000	7.46	$1.76b	$0.050000	07/19/11		
finance-abc7-com	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
financial-content	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
finapps-forbes-com	wern	-2.2%	$23.70	24.13	-0.53	609,965	24.17	23.65	24.23	27.17	19.67	73 mil	18.8	2 bil	7.6	1.80	1.26	
finviz	wern	-2.19%	23.70			609,965			24.23	-12.41%	21.51%	72.80m	19.23	1.76b		0.20	1.26	
fool	wern	-2.19%	$23.70	$24.13	-0.53	602,809	$24.17	$23.65	$24.23	$27.17	$19.67		21.30	$1.73b	1.00%	0.20		
foxbusiness	wern		$23.70		-0.53	613,165			$24.23									
google-finance	wern	(-2.19%)	23.70	24.13	-0.53	609,965.00	24.17	23.65		27.17	19.67	72.81m	18.81	1.73b	0.84	0.05	1.26	
howthemarketworks	wern	-2.187%	23.7	24.13	-0.53	599,689	24.17	23.65	24.23									
hpcwire	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
insidestocks	wern	-2.19%	23.70	24.13	-0.53	610065	24.17	23.65					price earnings ratio: 18.81					
investopedia	wern	-2.19 %	$23.70	24.13	-0.53				24.23									
investorguide	wern	-2.19%	23.70	24.07	-0.53		24.17	23.65		27.17	19.67		20.73	1.725b			1.169	
marketintellisearch	wern	-2.19 %	$23.70	$24.07	-0.53	648.70k	$24.13	$23.65	$24.23			72.80m	19.23	1.76b	0.83 %		1.26	
marketwatch	wern	-2.19%	$23.70	open: 24.13	-0.53	21,379	$24.17	$23.65	$24.23	$27.17	$19.67		18.85	$1.83b	0.84%	0.05	1.26	
minyanville	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
msn-money	wern	-2.19%	23.70	24.13	-0.53	609,965	24.17	23.65	24.23	27.17	19.67	72.80 mil	18.81	1.76 bil	0.83%	0.20	1.26	
nasdaq-com	wern	2.19%	$ 23.70	$ 24.13	0.53	609,965	$ 24.17	$ 23.65	$ 24.23	$ 27.17	$ 19.67	72,797,000	18.81	$ 1,725,288,900	0.83 %	$0.200000	$ 1.26	
optimum	wern	-2.19%	23.70 ( 4:00 pm edt)	24.13	-0.53	606,845	24.17	23.65	24.23	27.17	19.67	72.80m	20.3	1.7b	0.84	0.20	1.17	
paidcontent	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
pc-quote	wern	-2.19%	23.7	24.13	-0.53	609,965	24.17	23.65	24.23	27.17	19.67	76,460,612	19.75397	1,812,117,000		0.05		
personal-wealth-biz	wern	-2.19%	23.70	24.07	-0.53	613,165	24.17	23.65	24.23	27.17	19.67		20.73		0.83	0.20	1.169	
predictwallstreet	wern	-2.19%	23.70		-0.53	609,965												
raymond-james	wern	-2.19	23.70	24.13	-0.53	609,965	24.17	23.65	23.70	27.17	19.67		18.81				1.26	
renewable-energy-world	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
screamingmedia	wern																	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	-2.19%	last trade: 23.70		change: -0.530								p/e ratio: 20.73					
smartmoney	wern	(-2.19%)	23.70	$24.13	-0.53	609,965	$24.17	$23.65	$24.23	$27.17	$19.67			1,763,900	0.83%	$0.05		
stocknod	wern	-2.187%	23.70 usd	24.13	-0.5300	609,965	24.17	23.65	24.23	27.17	19.67	72,796,865						
stockpickr	wern	-2.19%	$23.70 -0.53 | -2.19%	24.13	-0.53	609.97k	24.17	23.65	24.23	27.17	19.67							
stocksmart	wern	%	$24.27	22.56		91,568	25.2	24.27										
stocktwits	wern	-2.15%	23.71		-0.52													
streetinsider-com	wern	2.19%	23.70	$24.13	-0.53	606,845	$24.17	$23.65	$24.23	$27.17	$19.67		20.26				$1.17	
thecramerreport	wern		24.23	24.89	-0.66	354332	24.9285	24.15										
thestree	wern	-2.19%	$23.7	24.13	-0.53	609965	24.17	23.65	24.23	-27.17	19.67	7.2796865e7		1.81191397e9				
tickerspy	wern	-2.19%	$23.70	24.13	-0.53	609,965	24.17	23.65	24.23	27.17	19.67		19.2	1.7b	0.83%	$0.05		
tmx-quotemedia	wern	-2.19%	23.700	24.130	-0.530	613,165	24.170	23.650	24.230	27.170	19.670	72,796,865	20.70	1,725,285,701	0.825	0.050 usd	1.17	
updown	wern	-2.19%	$23.70	$24.13	-$0.53	592,072	$24.17	$23.65	$24.23	$27.17	$19.67	72.79b	21.12	$1.81b			1.18	
wallstreetsurvivor	wern	-2.19%	23.70	24.13	-0.53	599,689	24.17	23.65		27.17	19.67		20.70	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	2.19%	23.70	24.07	0.53	609,965	24.17	23.65	24.23	27.17	19.67		20.27	1.73b	0.80%	0.20	1.17	
ycharts-com	wern	-2.15%	23.71		-0.52					27.17	19.67		18.82	1.73b	0.82%		1.26	
zacks	wern	(-2.19%)	23.70		-0.53	vol.  609,965	24.17	23.65		27.17	19.67		19.23	1.76 b	0.83	0.20	1.26	
advfn	oabc	-1.72	14.25	14.5	-0.25	25160	14.5	14.25										
barchart	oabc	-1.72%	14.25	14.50	-0.25	50,142	14.50	14.25	14.50	15.93	11.00		91.13	$169.43 m			+0.16	
barrons	oabc	1.72%	14.25	14.50	-0.25	25,160	14.50	14.25				11.90 million		$174.86 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	-1.724%	14.250	14.500	-0.250	25,160	14.500	14.250		15.93	11.00	11.839mil	89.062	168.712mil			0.160	
boston-com	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
bostonmerchant	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
business-insider	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
chron	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
cio-com	oabc	-1.72%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475	89.06	169m				
cnn-money	oabc	-1.72%	14.25	14.50	-0.25	23,349	14.50	14.25	14.50				101.8	$168.7m				
easystockalterts	oabc	-1.72%	14.25	14.50	-0.25	25160	14.50	14.25	14.50	15.93	11.00		89.06				0.16	
eresearch-fidelity-com	oabc	-1.72%	14.2500	14.5000	-0.2500	+25.76%	14.5000	14.2500	14.5000	15.9300	11.0000	11,839,000	19.58	$171.67m				
finance-abc7-com	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
financial-content	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	-1.7%	$14.25	14.50	-0.25	25,160	14.50	14.25	14.50	15.93	11.00	12 mil		169 mil	0.0	0.00		
finviz	oabc	-1.72%	14.25			25,160			14.50	-10.55%	29.55%	11.84m	103.57	171.68m			0.14	
fool	oabc	-1.72%	$14.25	$14.50	-0.25	23,349	$14.50	$14.25	$14.50	$15.93	$11.00		91.10	$168.71m				
foxbusiness	oabc		$14.25		-0.25	25,553			$14.50									
google-finance	oabc	(-1.72%)	14.25	14.50	-0.25	25,160.00	14.50	14.25		15.93	11.00	11.84m	103.18	168.71m			0.14	
howthemarketworks	oabc	-1.724%	14.25	14.5	-0.25	23,349	14.5	14.25	14.5									
hpcwire	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
insidestocks	oabc	-1.72%	14.25	14.50	-0.25	25160	14.50	14.25										
investopedia	oabc	-1.72 %	$14.25	14.50	-0.25				14.50									
investorguide	oabc	-1.72%	14.25	14.50	-0.25		14.50	14.25		15.93	11.00		103.57	155.8m			0.14	
marketintellisearch	oabc	-1.72 %	$14.25	$14.50	-0.25	4.90k	$14.50	$14.25	$14.50			11.84m	103.57	0.17b	0.0 %		0.14	
marketwatch	oabc	-1.72%	$14.25	open: 14.50	-0.25	1,811	$14.50	$14.25	$14.50	$15.93	$11.00		95.19	$174.86m			0.15	
minyanville	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
msn-money	oabc	-1.72%	14.25	14.50	-0.25	25,160	14.50	14.25	14.50	15.93	11.00	11.84 mil	101.79	171.67 mil			0.14	
nasdaq-com	oabc	1.72%	$ 14.25	$ 14.50	0.25	25,160	$ 14.50	$ 14.25	$ 14.50	$ 15.93	$ 11	11,839,000	89.06	$ 168,705,750			$ 0.16	
optimum	oabc	-1.72%	14.25 ( 4:30 pm edt)	14.50	-0.25	25,160	14.50	14.25	14.50	15.93	11.00	11.84m	89.1	168.7m			0.16	
paidcontent	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
pc-quote	oabc	-1.72%	14.25	14.5	-0.25	25,160	14.5	14.25	14.5	15.93	11.00	12,113,165	104.14286	172,613,000				
personal-wealth-biz	oabc	-1.72%	14.25	14.50	-0.25	25,553	14.50	14.25	14.50	15.93	11.00		103.57			0.00	0.14	
predictwallstreet	oabc	-1.72%	14.25		-0.25	25,160												
raymond-james	oabc	-1.72	14.25	14.50	-0.25	25,160	14.50	14.25	14.25	15.93	11.00		89.06				0.16	
renewable-energy-world	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
screamingmedia	oabc																	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	-1.72%	last trade: 14.25		change: -0.250								p/e ratio: 103.57					
smartmoney	oabc	(-1.72%)	14.25	$14.50	-0.25	25,160	$14.50	$14.25	$14.50	$15.93	$11.00			171,700	0.00%	$0.00		
stocknod	oabc	-1.724%	14.25 usd	14.50	-0.2500	25,160	14.50	14.25	14.50	15.93	11.00	11,839,475						
stockpickr	oabc	-1.72%	$14.25 -0.25 | -1.72%	14.50	-0.25	25.16k	14.50	14.25	14.50	15.93	11.00							
stocksmart	oabc	%	$14.42	13.37		500	14.42	14.32										
stocktwits	oabc	-1.52%	14.28		-0.22													
streetinsider-com	oabc	1.72%	14.25	$14.50	-0.25	25,160	$14.50	$14.25	$14.50	$15.93	$11.00		89.06				$0.16	
thecramerreport	oabc		14.50	14.53	-0.08	15056	14.97	14.50										
thestree	oabc	-1.72%	$14.25	14.5	-0.25	25160	14.5	14.25	14.5	-15.93	11.0	1.1839475e7		1.72619546e8				
tickerspy	oabc	-1.72%	$14.25	14.50	-0.25	25,160	14.50	14.25	14.50	15.93	11.00		103.6	171.6m	0.00%	$0.00		
tmx-quotemedia	oabc	-1.72%	14.250	14.500	-0.250	25,553	14.500	14.250	14.500	15.930	11.000	11,839,475	90.60	168,712,519			0.16	
updown	oabc	-1.72%	$14.25	$14.50	-$0.25	23,349	$14.50	$14.25	$14.50	$15.93	$11.00	11.83b	97.42	$173m			0.15	
wallstreetsurvivor	oabc	-1.72%	14.25	14.50	-0.25	23,349	14.50	14.25		15.93	11.00		90.60	$172m			0.14	
yahoo-finance	oabc	1.72%	14.25	14.50	0.25	25,160	14.50	14.25	14.50	15.93	11.00		101.79	155.81m			0.14	
ycharts-com	oabc	-1.52%	14.28		-0.22					15.93	11.00		89.25	169.79m	0.00%		0.16	
zacks	oabc	(-1.72%)	14.25		-0.25	vol.  25,160	14.50	14.25		15.93	11.00		90.63	171.67 m	0.00	0.00	.16	
advfn	spmd	-2.08	3.77	3.83	-0.08	85271	3.85	3.65										
barchart	spmd	-2.08%	3.77	3.83	-0.08	161,467	3.85	3.65	3.85	21.83	3.31		1.17	$58.51 m			-1.70	
barrons	spmd	2.08%	3.77	3.83	-0.08	85,271	3.85	3.65				15.00 million		$60.81 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	-2.078%	3.770	3.830	-0.080	85,271	3.850	3.650		22.50	3.31	15.512mil		58.479mil			-5.210	
boston-com	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
bostonmerchant	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
business-insider	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
chron	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
cio-com	spmd	-2.08%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587		58m				
cnn-money	spmd	-2.08%today&rsquo;s change	3.77data as of 3:59pm et	3.83	-0.08	85,271	3.85	3.65	3.85				nm	$58.5m				
easystockalterts	spmd	-2.09%	3.77	3.83	-0.08	85271	3.85	3.65	3.85	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	-2.08%	3.7700	3.8300	-0.0800	-80.78%	3.8500	3.6500	3.8500	22.5000	3.3100	15,512,000	22.98	$59.72m				
finance-abc7-com	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
financial-content	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	-2.1%	$3.77	3.83	-0.08	85,271	3.85	3.65	3.85	22.50	3.31	16 mil		58 mil	0.0	0.00		
finviz	spmd	-2.08%	3.77			85,271			3.85	-83.24%	13.90%	15.51m		58.47m			-1.61	
fool	spmd	-2.08%	$3.77	$3.83	-0.08	85,271	$3.85	$3.65	$3.85	$22.50	$3.31		0.00	$58.48m				
foxbusiness	spmd		$3.77		-0.08	85,271			$3.85									
google-finance	spmd	(-2.34%)	3.76	3.83	-0.09	85,271.00	3.85	3.65		22.50	3.31	15.51m		58.32m			-1.61	
howthemarketworks	spmd	-2.078%	3.77	3.83	-0.08	85,271	3.85	3.65	3.85									
hpcwire	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
insidestocks	spmd	-2.08%	3.77	3.83	-0.08	85271	3.85	3.65										
investopedia	spmd	-2.08 %	$3.77	3.83	-0.08				3.85									
investorguide	spmd	-2.08%	3.77	3.82	-0.08		3.85	3.65		22.50	3.31			58.5m			-1.597	
marketintellisearch	spmd	-2.08 %	$3.77	$3.82	-0.08	84.60k	$3.85	$3.65	$3.85			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	-2.34%	$3.76	open: 3.83	-0.09	85,271	$3.85	$3.65	$3.85	$21.83	$3.31			$60.81m				
minyanville	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
msn-money	spmd	-2.08%	3.77	3.83	-0.08	85,271	3.85	3.65	3.85	22.50	3.31	15.51 mil	-2.40	59.72 mil			-1.61	
nasdaq-com	spmd	2.08%	$ 3.77	$ 3.83	0.08	85,271	$ 3.85	$ 3.65	$ 3.85	$ 22.50	$ 3.31	15,512,000		$ 58,480,240			$ -1.70	
optimum	spmd	-2.08%	3.77 ( 4:30 pm edt)	3.83	-0.08	85,271	3.85	3.65	3.85	22.50	3.31	15.51m		58.5m			-1.58	
paidcontent	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
pc-quote	spmd	-2.08%	3.77	3.83	-0.08	85,271	3.85	3.65	3.85	22.50	3.31	16,589,284	-2.56688	62,542,000				
personal-wealth-biz	spmd	-2.08%	3.77	3.82	-0.08	85,271	3.85	3.65	3.85	22.50	3.31					0.00	-1.597	
predictwallstreet	spmd	-2.08%	3.77		-0.08	85,271												
raymond-james	spmd	-2.08	3.77	3.83	-0.08	85,271	3.85	3.65	3.77	22.50	3.31						-1.70	
renewable-energy-world	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
screamingmedia	spmd																	
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	-2.08%	last trade: 3.77		change: -0.080													
smartmoney	spmd	(-2.08%)	3.77	$3.83	-0.08	85,271	$3.85	$3.65	$3.85	$22.50	$3.31			59,700	0.00%	$0.00		
stocknod	spmd	-2.078%	3.770 usd	3.830	-0.0800	85,271	3.850	3.650	3.850	22.50	3.310	15,511,587						
stockpickr	spmd	-2.08%	$3.77 -0.08 | -2.08%	3.83	-0.08	85.27k	3.85	3.65	3.85	22.50	3.31							
stocksmart	spmd	%	$4.04	8.36		10,869	4.29	4.03										
stocktwits	spmd	-1.82%	3.78		-0.07													
streetinsider-com	spmd	2.08%	3.77	$3.83	-0.08	85,271	$3.85	$3.65	$3.85	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.85	3.97	-0.18	77309	4.04	3.77										
thestree	spmd	-2.08%	$3.77	3.83	-0.08	85271	3.85	3.65	3.85	-22.5	3.31	1.5511587e7		6.2511696e7				
tickerspy	spmd	-2.08%	$3.77	3.83	-0.08	85,271	3.85	3.65	3.85	22.50	3.31		-2.5	59.7m	0.00%	$0.00		
tmx-quotemedia	spmd	-2.08%	3.770	3.830	-0.080	85,271	3.850	3.650	3.850	22.500	3.310	15,511,587		58,478,683			-1.58	
updown	spmd	-2.08%	$3.77	$3.83	-$0.08	85,271	$3.85	$3.65	$3.85	$22.50	$3.31	15.51b		$63m			-1.53	
wallstreetsurvivor	spmd	-2.08%	3.77	3.83	-0.08	85,271	3.85	3.65		21.83	3.31			$60m			-13.04	
yahoo-finance	spmd	2.08%	3.77	3.82	0.08	85,271	3.85	3.65	3.85	22.50	3.31			58.48m			-1.60	
ycharts-com	spmd	-1.82%	3.78		-0.07					22.50	3.31			58.67m	0.00%		-1.70	
zacks	spmd	(-2.08%)	3.77		-0.08	vol.  85,271	3.85	3.65		22.50	3.31		1.12	59.75 m	0.00	0.00	3.45	
advfn	linta	-2.80	16.34	16.71	-0.47	4311312	16.8	16.31										
barchart	linta	-2.80%	16.34	16.71	-0.47	4,109,954	16.80	16.31	16.81	18.65	10.10		16.84	$9.33 b			+1.00	
barrons	linta	2.80%	16.34	16.71	-0.47	3.945m	16.80	16.31				572.65 million		$9.36 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	-2.796%	16.340	16.710	-0.470	4,311,312	16.800	16.310		18.64	10.10	572.144mil	28.667	9,826.968mil			0.570	
boston-com	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
bostonmerchant	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
business-insider	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
chron	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
cio-com	linta	-2.80%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073	16.51	9b				
cnn-money	linta	-2.80%	16.34	16.71	-0.47	4,308,712	16.80	16.31	16.81				16.5	$9.4b				
easystockalterts	linta	-2.81%	16.34	16.71	-0.47	4302077	16.80	16.31	16.81	18.65	10.10		16.51				0.99	
eresearch-fidelity-com	linta	-2.80%	16.3400	16.7100	-0.4700	+40.67%	16.8000	16.3100	16.8100	18.6450	10.1000	572,680,000	1.68	$9.63b				
finance-abc7-com	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
finance-abc7chicago-com	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
financial-content	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
finapps-forbes-com	linta	-2.8%	$16.34	16.71	-0.47	4,311,312	16.80	16.31	16.81	18.64	10.10	573 mil	16.3	9 bil	0.0	0.00	1.00	
finviz	linta	-2.80%	16.34			4,311,312			16.81	-12.39%	61.78%	598.30m	16.81	10.06b			1.00	
fool	linta	-2.89%	$16.33	$16.71	-0.49	3,328,443	$16.80	$16.32	$16.81	$18.65	$10.10		16.60	$9.81b				
foxbusiness	linta		$16.34		-0.47	4,316,112			$16.81									
google-finance	linta	(-2.80%)	16.34	16.71	-0.47	4.31m	16.80	16.31		18.65	10.10	601.16m	16.40	9.82b			1.00	
howthemarketworks	linta	-2.796%	16.34	16.71	-0.47	4,302,077	16.8	16.31	16.81									
hpcwire	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
insidestocks	linta	-2.80%	16.34	16.71	-0.47	3371361	16.80	16.31										
investopedia	linta	-2.80 %	$16.34	16.71	-0.47				16.81									
investorguide	linta	-2.80%	16.34	16.75	-0.47		16.77	16.31		18.65	10.10		16.69	9.823b			1.007	
marketintellisearch	linta	-2.8 %	$16.34	$16.71	-0.47	4270.50k	$16.80	$16.31	$16.81			598.30m	16.81	10.06b	0.0 %		1.00	
marketwatch	linta	-2.80%	$16.34	open: 16.71	-0.47	55,401	$16.80	$16.31	$16.81	$18.65	$10.10			$9.35b				
minyanville	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
msn-money	linta	-2.80%	16.34	16.71	-0.47	4.31 mil	16.80	16.31	16.81	18.65	10.10	735.36 mil	16.34	20.98 bil			1.00	
nasdaq-com	linta	2.8%	$ 16.34	$ 16.71	0.47	4,311,312	$ 16.80	$ 16.31	$ 16.81	$ 18.645	$ 10.10	572,144,000	16.34	$ 9,348,832,960			$ 1	
optimum	linta	-2.80%	16.34 ( 4:00 pm edt)	16.71	-0.47	4,302,077	16.80	16.31	16.81	18.64	10.10	572.65m	16.5	9.4b			0.99	
paidcontent	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
pc-quote	linta	-2.80%	16.34	16.71	-0.47	4,316,913	16.8	16.31	16.81	18.65	10.10	590,167,809	16.84	9,643,342,000				
personal-wealth-biz	linta	-2.80%	16.34	16.75	-0.47	4,316,112	16.80	16.31	16.81	18.65	10.10		16.69			0.00	1.007	
predictwallstreet	linta	-2.80%	16.34		-0.47	4,311,312												
raymond-james	linta	-2.80	16.34	16.71	-0.47	4,311,312	16.80	16.31	16.34	18.65	10.10		16.02				1.02	
renewable-energy-world	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
screamingmedia	linta																	
scroli	linta	%	linta			0												
simple-stock-quotes	linta	-2.80%	last trade: 16.34		change: -0.470								p/e ratio: 16.69					
smartmoney	linta	(-2.80%)	16.34	$16.71	-0.47	4,311,312	$16.80	$16.31	$16.81	$18.64	$10.10			9,626,200	0.00%	$0.00		
stocknod	linta	-2.796%	16.34 usd	16.71	-0.4700	4,302,077	16.80	16.31	16.81	18.64	10.10	572,645,073						
stockpickr	linta	-2.80%	$16.34 -0.47 | -2.80%	16.71	-0.47	4.31m	16.80	16.31	16.81	18.65	10.10							
stocksmart	linta	%	$17.93	15.6		532,876	18.34	17.885										
stocktwits	linta	-2.80%	16.34		-0.47													
streetinsider-com	linta	2.8%	16.34	$16.71	-0.47	4,302,077	$16.80	$16.31	$16.81	$18.65	$10.10		16.51				$0.99	
thecramerreport	linta		16.81	16.92	-0.03	1524862	16.92	16.70										
thestree	linta	-2.8%	$16.34	16.71	-0.47	4311312	16.8	16.31	16.81	-18.65	10.1	6.01157044e8		9.643343029e9				
tickerspy	linta	-2.80%	$16.34	16.71	-0.47	4,311,312	16.80	16.31	16.81	18.64	10.10		16.8	10.0b	0.00%	$0.00		
tmx-quotemedia	linta	-2.80%	16.340	16.710	-0.470	4,316,112	16.800	16.310	16.810	18.645	10.100	601,157,044	17.00	9,822,906,099			0.99	
updown	linta	-2.80%	$16.34	$16.71	-$0.47	4,265,345	$16.80	$16.31	$16.81	$18.64	$10.10	601.15b	16.61	$10.12b			1.01	
wallstreetsurvivor	linta	-2.80%	16.34	16.71	-0.47	4,302,077	16.80	16.31		18.65	10.10		17.00	$10b			1.44	
yahoo-finance	linta	2.80%	16.34	16.75	0.47	4,311,312	16.80	16.31	16.81	18.65	10.10		16.23	9.82b			1.01	
ycharts-com	linta	-2.80%	16.34		-0.47					18.64	10.10			9.33b	0.00%			
zacks	linta	(-2.80%)	16.34		-0.47	vol.  4,308,712	16.80	16.31		18.65	10.10		16.81	9.62 b	0.00	0.00	1	
advfn	bidu	-1.90	161.24	163.5	-3.12	9746518	165.89	159.5										
barchart	bidu	-1.90%	161.24	163.36	-3.12	26,874,327	165.89	159.50	164.36	165.96	76.00		73.15	$41.35 b			+1.77	
barrons	bidu	1.90%	161.23	163.50	-3.13	9.663m	165.89	159.50				349.18 million		$53.15 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	-1.898%	161.240	163.500	-3.120	9,669,163	165.890	159.500		165.96	76.00	270.768mil	73.942	56,242.280mil			14.050	
boston-com	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
bostonmerchant	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
business-insider	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
chron	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
cio-com	bidu	-1.90%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000		56b				
cnn-money	bidu	-1.90%	161.24	163.50	-3.12	9,743,733	165.89	159.50	164.36				162.9	$56.2b				
easystockalterts	bidu	-1.90%	161.25	163.50	-3.11	9658378	165.89	159.50	164.36	165.96	76.00						0.00	
eresearch-fidelity-com	bidu	-1.90%	161.2400	163.5000	-3.1200	+104.50%	165.8900	159.5000	164.3600	165.9600	76.0000	348,811,000	0.80	$57.33b				
finance-abc7-com	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
finance-abc7chicago-com	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
financial-content	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
finapps-forbes-com	bidu	-1.9%	$161.24	163.50	-3.12	9,746,518	165.89	159.50	164.36	165.96	76.00	271 mil	75.3	44 bil	0.0	0.00	2.14	
finviz	bidu	-1.90%	161.24			9,744,918			164.36	-2.84%	112.16%	348.81m	89.81	57.33b			1.83	
fool	bidu	-1.95%	$161.16	$163.50	-3.20	9,527,403	$165.89	$159.50	$164.36	$165.96	$76.00		55.90	$56.21b				
foxbusiness	bidu		$161.24		-3.12	9,747,118			$164.36									
google-finance	bidu	(-1.90%)	161.24	163.50	-3.12	9.75m	165.89	159.50		165.96	76.00	348.94m	73.91	56.26b			2.18	
howthemarketworks	bidu	-1.898%	161.24	163.5	-3.12	9,741,318	165.89	159.5	164.36									
hpcwire	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
insidestocks	bidu	-2.10%	160.91	163.36	-3.45	26537576	165.89	159.50					price earnings ratio: 75.19					
investopedia	bidu	-1.93 %	$161.19	163.50	-3.17				164.36									
investorguide	bidu	-1.90%	161.24	163.35	-3.12		165.89	159.50		165.96	76.00		90.11	56.242b			1.824	
marketintellisearch	bidu	-1.9 %	$161.24	$163.50	-3.12	9584.80k	$165.89	$159.50	$164.36			348.81m	89.81	57.33b	0.0 %		1.83	
marketwatch	bidu	-1.90%	$162.56	open: 163.50	-3.12	4,098	$165.89	$159.50	$164.36	$165.96	$76.00		91.59	$53.15b			1.76	
minyanville	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
msn-money	bidu	-1.90%	161.24	163.50	-3.12	9.75 mil	165.89	159.50	164.36	165.96	76.00	348.81 mil	105.39	57.33 bil			2.18	
nasdaq-com	bidu	1.9%	$ 161.24	$ 163.50	3.12	9,746,518	$ 165.89	$ 159.50	$ 164.36	$ 165.96	$ 76	270,768,000	75.35	$ 43,658,632,320			$ 2.14	
optimum	bidu	-1.89%	161.25 ( 4:00 pm edt)	163.50	-3.11	9,658,478	165.89	159.50	164.36	165.96	76.00	348.81m		56.2b				
paidcontent	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
pc-quote	bidu	-1.90%	161.24	163.5	-3.12	9,753,718	165.89	159.5	164.36	157.90	76.00	262,877,301	102.31373	42,386,336,000				
personal-wealth-biz	bidu	-1.90%	161.24	163.35	-3.12	9,745,518	165.89	160.38	164.36	165.96	76.00		90.11			0.00	1.824	
predictwallstreet	bidu	-1.90%	161.24		-3.12	9,746,518												
raymond-james	bidu	-1.90	161.24	163.50	-3.12	9,746,518	165.89	159.50	161.24	165.96	76.00		74.30				2.17	
renewable-energy-world	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
screamingmedia	bidu																	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	-1.90%	last trade: 161.24		change: -3.120								p/e ratio: 90.11					
smartmoney	bidu	(-1.90%)	161.24	$163.50	-3.12	9,746,518	$165.89	$159.50	$164.36	$165.96	$76.00			57,330,600	0.00%	$0.00		
stocknod	bidu	-1.898%	161.24 usd	163.50	-3.120	9,741,318	165.89	159.50	164.36	165.96	76.00	348,811,000						
stockpickr	bidu	-1.90%	$161.24 -3.12 | -1.90%	163.50	-3.12	9.74m	165.89	159.50	164.36	165.96	76.00							
stocksmart	bidu	%	$132.56	98		477,623	137.13	132.18										
stocktwits	bidu	-1.92%	161.20		-3.16													
streetinsider-com	bidu	1.89%	161.25	$163.50	-3.11	9,658,378	$165.89	$159.50	$164.36	$165.96	$76.00						$0.00	
thecramerreport	bidu		164.36	163.56	+7.82	17732236	165.96	162.10										
thestree	bidu	-1.9%	$161.24	163.5	-3.12	9744733	165.89	159.5	164.36	-165.96	76.0	3.48811e8		5.460287394e10				
tickerspy	bidu	-1.90%	$161.24	163.50	-3.12	9,746,518	165.89	159.50	164.36	165.96	76.00		107.4	57.3b	0.00%	$0.00		
tmx-quotemedia	bidu	-1.90%	161.240	163.500	-3.120	9,747,118	165.890	159.500	164.360	165.960	76.000	348,811,000	58.70	56,242,285,640			2.80	
updown	bidu	-1.90%	$161.24	$163.50	-$3.12	9,744,333	$165.89	$159.50	$164.36	$165.96	$76.00	348.81b	13.25	$54.60b			11.82	
wallstreetsurvivor	bidu	-1.90%	161.24	163.50	-3.12	9,741,318	165.89	159.50		165.96	76.00		58.70	$57b			1.53	
yahoo-finance	bidu	1.90%	161.24	163.35	3.12	9,744,918	165.89	159.50	164.36	165.96	76.00		88.40	56.24b			1.82	
ycharts-com	bidu	-1.92%	161.20		-3.16					165.96	76.00		91.07	41.33b	0.00%		1.77	
zacks	bidu	(-1.90%)	161.24		-3.12	vol.  9,745,518	165.89	159.50		165.96	76.00		76.8	44.50 b	0.00	0.00	2.14	
advfn	srsl	-1.93	9.14	9.25	-0.18	33343	9.39	9.14										
barchart	srsl	-1.93%	9.14	9.25	-0.18	56,021	9.39	9.14	9.32	11.07	7.56		77.50	$135.36 m			+0.12	
barrons	srsl	1.93%	9.14	9.25	-0.18	32,943	9.39	9.14				15.60 million		$140.72 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	-1.931%	9.140	9.250	-0.180	33,343	9.390	9.140		11.07	7.56	14.907mil	76.167	136.248mil			0.120	
boston-com	srsl	-1.931%	9.140 usd	9.250	-0.1800	33,343	9.390	9.140	9.320	11.07	7.560	14,906,799						
bostonmerchant	srsl	-1.931%	9.140 usd	9.250	-0.1800	33,343	9.390	9.140	9.320	11.07	7.560	14,906,799						
business-insider	srsl	-1.931%	9.140 usd	9.250	-0.1800	33,343	9.390	9.140	9.320	11.07	7.560	14,906,799						
chron	srsl	-1.931%	9.140 usd	9.250	-0.1800	33,343	9.390	9.140	9.320	11.07	7.560	14,906,799						
cio-com	srsl	-1.93%	9.140 usd	9.250	-0.1800	33,343	9.390	9.140	9.320	11.07	7.560	14,906,799	76.17	136m				
cnn-money	srsl	-1.93%	9.14	9.25	-0.18	32,943	9.39	9.14	9.32				76.2	$136.2m				
easystockalterts	srsl	-1.95%	9.14	9.25	-0.18	33343	9.39	9.14	9.32	11.07	7.56		76.17				0.12	
eresearch-fidelity-com	srsl	-1.93%	9.1400	9.2500	-0.1800	-6.52%	9.3900	9.1400	9.3200	11.0700	7.5600	14,907,000	20.14	$138.93m				
finance-abc7-com	srsl	-1.931%	9.140 usd	9.250	-0.1800	32,943	9.390	9.140	9.320	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	-1.931%	9.140 usd	9.250	-0.1800	32,943	9.390	9.140	9.320	11.07	7.560	14,906,799						
financial-content	srsl	-1.931%	9.140 usd	9.250	-0.1800	32,943	9.390	9.140	9.320	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	-1.9%	$9.14	9.25	-0.18	32,943	9.39	9.14	9.32	11.07	7.56	15 mil	76.2	136 mil	0.0	0.00	0.12	
finviz	srsl	-1.93%	9.14			32,943			9.32	-17.43%	20.90%	14.91m	83.09	136.28m			0.11	
fool	srsl	-1.93%	$9.14	$9.25	-0.18	31,144	$9.39	$9.14	$9.32	$11.07	$7.56		77.50	$136.25m				
foxbusiness	srsl		$9.14		-0.18	33,343			$9.32									
google-finance	srsl	(-1.93%)	9.14	9.25	-0.18	33,343.00	9.39	9.14		11.07	7.56	14.91m	79.84	136.25m			0.11	
howthemarketworks	srsl	-1.931%	9.14	9.25	-0.18	31,144	9.39	9.14	9.32									
hpcwire	srsl	-1.931%	9.140 usd	9.250	-0.1800	33,343	9.390	9.140	9.320	11.07	7.560	14,906,799						
insidestocks	srsl	-1.93%	9.14	9.25	-0.18	32900	9.39	9.14					price earnings ratio: 76.17					
investopedia	srsl	-1.93 %	$9.14	9.25	-0.18				9.32									
investorguide	srsl	-1.93%	9.14	9.25	-0.18		9.39	9.14		11.07	7.56		83.96	136.2m			0.111	
marketintellisearch	srsl	-1.93 %	$9.14	$9.25	-0.18	30.90k	$9.25	$9.14	$9.32			14.91m	84.73	0.14b	0.0 %		0.11	
marketwatch	srsl	-1.93%	$9.14	open: 9.25	-0.18	2,299	$9.39	$9.14	$9.32	$11.07	$7.56		79.20	$140.72m			0.12	
minyanville	srsl	-1.931%	9.140 usd	9.250	-0.1800	32,943	9.390	9.140	9.320	11.07	7.560	14,906,799						
msn-money	srsl	-1.93%	9.14	9.25	-0.18	32,943	9.39	9.14	9.32	11.07	7.56	14.91 mil	83.09	138.93 mil			0.11	
nasdaq-com	srsl	1.93%	$ 9.14	$ 9.25	0.18	33,343	$ 9.39	$ 9.14	$ 9.32	$ 11.07	$ 7.56	14,907,000	76.17	$ 136,249,980			$ 0.12	
optimum	srsl	-1.93%	9.14 ( 5:20 pm edt)	9.25	-0.18	32,943	9.39	9.14	9.32	11.07	7.56	14.91m	76.2	136.2m			0.12	
paidcontent	srsl	-1.931%	9.140 usd	9.250	-0.1800	32,943	9.390	9.140	9.320	11.07	7.560	14,906,799						
pc-quote	srsl	-1.93%	9.14	9.25	-0.18	33,343	9.39	9.14	9.32	11.07	7.56	15,167,954	84.54545	138,635,000				
personal-wealth-biz	srsl	-1.93%	9.14	9.25	-0.18	33,343	9.39	9.14	9.32	11.07	7.56		83.96			0.00	0.111	
predictwallstreet	srsl	-1.93%	9.14		-0.18	32,943												
raymond-james	srsl	-1.93	9.14	9.25	-0.18	32,943	9.39	9.14	9.14	11.07	7.56		76.17				0.12	
renewable-energy-world	srsl	-1.931%	9.140 usd	9.250	-0.1800	32,943	9.390	9.140	9.320	11.07	7.560	14,906,799						
screamingmedia	srsl																	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	-1.93%	last trade: 9.14		change: -0.180								p/e ratio: 83.96					
smartmoney	srsl	(-1.93%)	9.14	$9.25	-0.18	32,943	$9.39	$9.14	$9.32	$11.07	$7.56			138,900	0.00%	$0.00		
stocknod	srsl	-1.931%	9.140 usd	9.250	-0.1800	32,943	9.390	9.140	9.320	11.07	7.560	14,906,799						
stockpickr	srsl	-1.93%	$9.14 -0.18 | -1.93%	9.25	-0.18	32.94k	9.39	9.14	9.32	11.07	7.56							
stocksmart	srsl	%	$8.76	8.61		13,391	9.64	8.72										
stocktwits	srsl	-1.61%	9.17		-0.15													
streetinsider-com	srsl	1.93%	9.14	$9.25	-0.18	32,943	$9.39	$9.14	$9.32	$11.07	$7.56		76.17				$0.12	
thecramerreport	srsl		9.32	9.28	+0.02	12078	9.38	9.23										
thestree	srsl	-1.93%	$9.14	9.25	-0.18	32943	9.39	9.14	9.32	-11.07	7.56	1.4906799e7		1.38633231e8				
tickerspy	srsl	-1.93%	$9.14	9.25	-0.18	32,943	9.39	9.14	9.32	11.07	7.56		84.7	138.6m	0.00%	$0.00		
tmx-quotemedia	srsl	-1.93%	9.140	9.250	-0.180	33,343	9.390	9.140	9.320	11.070	7.560	14,906,799	77.70	136,248,143			0.12	
updown	srsl	-1.93%	$9.14	$9.25	-$0.18	31,144	$9.39	$9.14	$9.32	$11.07	$7.56	14.90b	74.83	$139m			0.12	
wallstreetsurvivor	srsl	-1.93%	9.14	9.25	-0.18	31,144	9.39	9.14		11.07	7.56		77.70	$139m			0.19	
yahoo-finance	srsl	1.93%	9.14	9.25	0.18	33,343	9.39	9.14	9.32	11.07	7.56		82.34	136.24m			0.11	
ycharts-com	srsl	-1.61%	9.17		-0.15					11.07	7.56		76.42	135.81m	0.00%		0.12	
zacks	srsl	(-1.93%)	9.14		-0.18	vol.  33,343	9.39	9.14		11.07	7.56		77.67	138.93 m	0.00	0.00	.12	
advfn	avy	-4.18	31.65	32.77	-1.38	2825058	33.01	31.5										
barchart	avy	-4.18%	31.65	32.77	-1.38	2,825,058	33.01	31.50	33.03	43.26	30.92		10.97	$3.38 b	3%	$1.00	+2.86	
barrons	avy	4.18%	31.65	32.77	-1.38	2.712m	33.01	31.50				106.80 million		$3.38 billion	3.16%	$0.25		
bloomberg	avy	-4.178%	31.650	32.770	-1.380	2,825,058	33.010	31.500		43.52	31.50	106.875mil	10.550	3,382.591mil	2.844	0.250 regular cash	3.000	
boston-com	avy	-4.178%	31.65 usd	32.77	-1.380	2,825,058	33.01	31.50	33.03	43.52	31.66	106,874,924						
bostonmerchant	avy	-4.178%	31.65 usd	32.77	-1.380	2,825,058	33.01	31.50	33.03	43.52	31.66	106,874,924						
business-insider	avy	-4.178%	31.65 usd	32.77	-1.380	2,825,058	33.01	31.50	33.03	43.52	31.66	106,874,924						
chron	avy	-4.178%	31.65 usd	32.77	-1.380	2,825,058	33.01	31.50	33.03	43.52	31.66	106,874,924						
cio-com	avy	-4.18%	31.65 usd	32.77	-1.380	2,825,058	33.01	31.50	33.03	43.52	31.66	106,874,924	11.03	3b	3	1		
cnn-money	avy	-4.18%	31.65	32.77	-1.38	2,698,671	33.01	31.50	33.03				11.0	$3.4b	3.16%			
easystockalterts	avy	-4.21%	31.65	32.77	-1.38	2815684	33.01	31.50	33.03	43.52	31.66		11.03				2.87	
eresearch-fidelity-com	avy	-4.18%	31.6500	32.7700	-1.3800	-13.17%	33.0100	31.5000	33.0300	43.5200	31.6600	106,875,000	3.81	$3.53b	$0.250000	06/15/11		
finance-abc7-com	avy	-4.178%	31.65 usd	32.77	-1.380	2,815,060	33.01	31.50	33.03	43.52	31.66	106,874,924						
finance-abc7chicago-com	avy	-4.178%	31.65 usd	32.77	-1.380	2,815,060	33.01	31.50	33.03	43.52	31.66	106,874,924						
financial-content	avy	-4.178%	31.65 usd	32.77	-1.380	2,815,060	33.01	31.50	33.03	43.52	31.66	106,874,924						
finapps-forbes-com	avy	-4.2%	$31.65	32.77	-1.38	2,815,060	33.01	31.50	33.03	43.52	31.66	107 mil	11.4	3 bil	3.2	1.00	2.77	
finviz	avy	-4.18%	31.65			2,815,060			33.03	-26.83%	2.38%	106.87m	11.55	3.53b		1.00	2.86	
fool	avy	-4.18%	$31.65	$32.77	-1.38	2,815,060	$33.01	$31.50	$33.03	$43.52	$31.66		11.60	$3.38b	2.40%	1.00		
foxbusiness	avy		$31.65		-1.38	2,825,558			$33.03									
google-finance	avy	(-4.18%)	31.65	32.77	-1.38	2.83m	33.01	31.50		43.52	31.50	106.87m	11.45	3.38b	3.16	0.25	2.76	
howthemarketworks	avy	-4.178%	31.65	32.77	-1.38	2,711,560	33.01	31.5	33.03									
hpcwire	avy	-4.178%	31.65 usd	32.77	-1.380	2,825,058	33.01	31.50	33.03	43.52	31.66	106,874,924						
insidestocks	avy	-4.18%	31.65	32.77	-1.38	2712184	33.01	31.50					price earnings ratio: 10.95					
investopedia	avy	-4.18 %	$31.65	32.77	-1.38				33.03									
investorguide	avy	-4.18%	31.65	32.77	-1.38		33.01	31.50		43.52	31.66		11.47	3.344b			2.879	
marketintellisearch	avy	-4.18 %	$31.65	$32.77	-1.38	2677.50k	$33.01	$31.50	$33.03			106.87m	11.55	3.53b	3.03 %		2.86	
marketwatch	avy	-4.18%	$31.65	open: 32.77	-1.38	126,387	$33.01	$31.50	$33.03	$43.52	$31.50		11.03	$3.38b	3.16%	0.25	2.87	
minyanville	avy	-4.178%	31.65 usd	32.77	-1.380	2,815,684	33.01	31.50	33.03	43.52	31.66	106,874,924						
msn-money	avy	-4.18%	31.65	32.77	-1.38	2.82 mil	33.01	31.50	33.03	43.52	31.66	106.87 mil	10.99	3.53 bil	3.03%	1.00	2.76	
nasdaq-com	avy	4.18%	$ 31.65		1.38	2,815,060	$ 33.01	$ 31.50	$ 33.03	$ 43.52	$ 31.66	106,875,000	11.43	$ 3,382,593,750	3.03 %	$1.000000	$ 2.77	
optimum	avy	-4.18%	31.65 ( 4:15 pm edt)	32.77	-1.38	2,815,060	33.01	31.50	33.03	43.52	31.66	106.87m	11.0	3.4b	3.16	1.00	2.87	
paidcontent	avy	-4.178%	31.65 usd	32.77	-1.380	2,815,684	33.01	31.50	33.03	43.52	31.66	106,874,924						
pc-quote	avy	-4.18%	31.65	32.77	-1.38	2,825,058	33.01	31.5	33.03	43.52	31.66	112,581,750	11.57639	3,563,212,000		0.25		
personal-wealth-biz	avy	-4.18%	31.65	32.77	-1.38	2,825,558	33.01	31.50	33.03	43.52	31.66		11.47		2.72	0.90	2.879	
predictwallstreet	avy	-4.18%	31.65		-1.38	2,815,684												
raymond-james	avy	-4.18	31.65	32.77	-1.38	2,815,684	33.01	31.50	31.65	43.52	31.66		10.88				2.91	
renewable-energy-world	avy	-4.178%	31.65 usd	32.77	-1.380	2,815,684	33.01	31.50	33.03	43.52	31.66	106,874,924						
screamingmedia	avy																	
scroli	avy	-4.18%	avy 31.65	32.77	-1.38	2,244,283	33.01	31.50	33.03	43.52	31.50		11.45				2.76	
simple-stock-quotes	avy	-4.18%	last trade: 31.65		change: -1.380								p/e ratio: 11.47					
smartmoney	avy	(-4.18%)	31.65	$32.77	-1.38	2,825,058	$33.01	$31.50	$33.03	$43.52	$31.66			3,530,100	3.03%	$0.25		
stocknod	avy	-4.178%	31.65 usd	32.77	-1.380	2,825,058	33.01	31.50	33.03	43.52	31.66	106,874,924						
stockpickr	avy	-4.18%	$31.65 -1.38 | -4.18%	32.77	-1.38	2.82m	33.01	31.50	33.03	43.52	31.66							
stocksmart	avy	%	$41.32	42.35		130,579	42.13	41.29										
stocktwits	avy	-4.18%	31.65		-1.38													
streetinsider-com	avy	4.18%	31.65	$32.77	-1.38	2,815,684	$33.01	$31.50	$33.03	$43.52	$31.66		11.03				$2.87	
thecramerreport	avy		33.03	33.62	-0.31	1702037	33.66	32.82										
thestree	avy	-4.18%	$31.65	32.77	-1.38	2815684	33.01	31.5	33.03	-43.52	31.66	1.06874924e8		3.563209966e9				
tickerspy	avy	-4.18%	$31.65	32.77	-1.38	2,815,060	33.01	31.50	33.03	43.52	31.66		12.2	3.4b	3.03%	$0.25		
tmx-quotemedia	avy	-4.18%	31.650	32.770	-1.380	2,825,558	33.010	31.500	33.030	43.520	31.660	106,874,924	11.50	3,382,591,345	3.028	0.250 usd	2.87	
updown	avy	-4.18%	$31.65	$32.77	-$1.38	2,698,671	$33.01	$31.50	$33.03	$43.52	$31.66	106.87b	11.49	$3.56b			2.90	
wallstreetsurvivor	avy	-4.18%	31.65	32.77	-1.38	2,711,560	33.01	31.50		43.52	31.66		11.50	$4b	3.00%	0.80 -	2.97	
yahoo-finance	avy	4.18%	31.65	32.77	1.38	2,815,684	33.01	31.50	33.03	43.52	31.50		10.99	3.34b	3.00%	1.00	2.88	
ycharts-com	avy	-4.18%	31.65		-1.38					43.52	31.66		10.99	3.38b	3.13%		2.88	
zacks	avy	(-4.18%)	31.65		-1.38	vol.  2,825,058	33.01	31.50		43.52	31.50		11.43	3.53 b	3.03	1.00	2.89	
advfn	fls	-3.81	103.05	106.17	-4.08	889282	106.49	102.0										
barchart	fls	-3.81%	103.05	106.17	-4.08	889,282	106.49	102.00	107.13	135.31	86.82		15.15	$5.74 b	1.16%	$1.28	+7.18	
barrons	fls	3.81%	103.05	106.17	-4.08	888,021	106.49	102.00				56.42 million		$6.20 billion	1.24%	$0.32		
bloomberg	fls	-3.808%	103.050	106.170	-4.080	889,282	106.490	102.000		135.72	87.76	55.828mil	13.228	5,743.606mil	1.184	0.320 regular cash	7.570	
boston-com	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
bostonmerchant	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
business-insider	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
chron	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
cio-com	fls	-3.81%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048	14.37	6b	1.2	1.28		
cnn-money	fls	-3.81%	103.05	106.17	-4.08	889,282	106.49	102.00	107.13				14.4	$5.8b	1.24%			
easystockalterts	fls	-3.84%	103.05	106.17	-4.08	889282	106.49	102.00	107.13	135.72	87.76		14.37				7.17	
eresearch-fidelity-com	fls	-3.81%	103.0500	106.1700	-4.0800	+8.87%	106.4900	102.0000	107.1300	135.7200	87.7600	55,828,000	1.31	$5.98b	$0.320000	07/14/11		
finance-abc7-com	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
finance-abc7chicago-com	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
financial-content	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
finapps-forbes-com	fls	-3.8%	$103.05	106.17	-4.08	889,282	106.49	102.00	107.13	135.72	87.76	56 mil	14.4	6 bil	1.2	1.28	7.18	
finviz	fls	-3.81%	103.05			889,282			107.13	-23.84%	18.70%	55.83m	14.33	5.75b		1.28	7.19	
fool	fls	-3.81%	$103.05	$106.17	-4.08	889,182	$106.49	$102.00	$107.13	$135.72	$87.76		15.40	$5.75b	1.10%	1.28		
foxbusiness	fls		$103.05		-4.08	889,282			$107.13									
google-finance	fls	(-3.81%)	103.05	106.17	-4.08	889,282.00	106.49	102.00		135.72	87.76	55.83m	14.34	5.75b	1.24	0.32	7.19	
howthemarketworks	fls	-3.808%	103.05	106.17	-4.08	888,121	106.49	102	107.13									
hpcwire	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
insidestocks	fls	-3.81%	103.05	106.17	-4.08	888221	106.49	102.00					price earnings ratio: 14.35					
investopedia	fls	-3.81 %	$103.05	106.17	-4.08				107.13									
investorguide	fls	-3.81%	103.05	106.17	-4.08		106.49	102.00		135.72	87.76		14.92	5.753b			7.181	
marketintellisearch	fls	-3.81 %	$103.05	$106.17	-4.08	874.20k	$106.49	$102.00	$107.13			55.83m	14.90	5.98b	1.19 %		7.19	
marketwatch	fls	-3.81%	$102.96	open: 106.17	-4.08	6,152	$106.49	$102.00	$107.13	$135.72	$87.76		14.33	$6.20b	1.24%	0.32	7.19	
minyanville	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
msn-money	fls	-3.81%	103.05	106.17	-4.08	889,282	106.49	102.00	107.13	135.72	87.76	55.83 mil	14.35	5.98 bil	1.19%	1.28	7.19	
nasdaq-com	fls	3.81%	$ 103.05		4.08	889,282	$ 106.49	$ 102	$ 107.13	$ 135.72	$ 87.76	55,828,000	14.35	$ 5,753,075,400	1.19 %	$1.280000	$ 7.18	
optimum	fls	-3.81%	103.05 ( 4:15 pm edt)	106.17	-4.08	889,282	106.49	102.00	107.13	135.72	87.76	55.83m	14.4	5.8b	1.24	1.28	7.17	
paidcontent	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
pc-quote	fls	-3.81%	103.05	106.17	-4.08	889,282	106.49	102.0	107.13	135.72	87.76	59,744,901	15.35933	6,156,712,000		0.32		
personal-wealth-biz	fls	-3.81%	103.05	106.17	-4.08	889,282	106.49	102.00	107.13	135.72	87.76		14.92		1.14	1.22	7.181	
predictwallstreet	fls	-3.81%	103.05		-4.08	889,282												
raymond-james	fls	-3.81	103.05	106.17	-4.08	889,282	106.49	102.00	103.05	135.72	87.76		14.19				7.26	
renewable-energy-world	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
screamingmedia	fls																	
scroli	fls	-3.89%	fls 102.96	106.17	-4.17	792,658	106.49	102.00	107.13	135.72	87.76		14.33				7.19	
simple-stock-quotes	fls	-3.81%	last trade: 103.05		change: -4.080								p/e ratio: 14.92					
smartmoney	fls	(-3.81%)	103.05	$106.17	-4.08	889,282	$106.49	$102.00	$107.13	$135.72	$87.76			5,980,900	1.19%	$0.32		
stocknod	fls	-3.808%	103.05 usd	106.17	-4.080	889,282	106.49	102.00	107.13	135.72	87.76	55,828,048						
stockpickr	fls	-3.81%	$103.05 -4.08 | -3.81%	106.17	-4.08	889.28k	106.49	0.01	107.13	135.72	87.76							
stocksmart	fls	%	$115.74	118.7		50,579	121.13	115.69										
stocktwits	fls	-3.86%	102.99		-4.14													
streetinsider-com	fls	3.81%	103.05	$106.17	-4.08	889,282	$106.49	$102.00	$107.13	$135.72	$87.76		14.37				$7.17	
thecramerreport	fls		107.13	110.06	-3.15	440921	110.06	106.90										
thestree	fls	-3.81%	$103.05	106.17	-4.08	889282	106.49	0.01	107.13	-135.72	87.76	5.5828048e7		6.156717133e9				
tickerspy	fls	-3.81%	$103.05	106.17	-4.08	889,282	106.49	102.00	107.13	135.72	87.76		14.9	5.9b	1.19%	$0.32		
tmx-quotemedia	fls	-3.81%	103.050	106.170	-4.080	889,282	106.490	102.000	107.130	135.720	87.760	55,828,048	14.90	5,753,080,346	1.242	0.320 usd	7.17	
updown	fls	-3.81%	$103.05	$106.17	-$4.08	883,421	$106.49	$102.00	$107.13	$135.72	$87.76	55.82b	15.18	$6.15b			7.26	
wallstreetsurvivor	fls	-3.81%	103.05	106.17	-4.08	888,121	106.49	102.00		135.72	87.76		14.90	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	3.81%	103.05	106.17	4.08	889,282	106.49	102.00	107.13	135.72	87.76		14.35	5.75b	1.20%	1.28	7.18	
ycharts-com	fls	-3.86%	102.99		-4.14					135.72	87.76		14.34	5.74b	1.25%		7.18	
zacks	fls	(-3.81%)	103.05		-4.08	vol.  889,282	106.49	102.00		135.72	87.76		14.72	5.98 b	1.19	1.28	7.28	
advfn	flr	-3.78	64.39	66.2	-2.53	1348044	66.2	64.24										
barchart	flr	-3.78%	64.39	66.20	-2.53	1,348,044	66.20	64.24	66.92	75.49	43.67		33.80	$11.39 b	0.74%	$0.50	+2.00	
barrons	flr	3.78%	64.39	66.20	-2.53	1.343m	66.20	64.24				180.99 million		$11.74 billion	0.78%	$0.12		
bloomberg	flr	-3.781%	64.390	66.200	-2.530	1,348,044	66.200	64.240		75.76	44.04	174.282mil	27.169	11,222.000mil	0.776	0.125 regular cash	2.370	
boston-com	flr	-3.781%	64.39 usd	66.20	-2.530	1,348,044	66.20	64.24	66.92	75.76	44.04	174,281,706						
bostonmerchant	flr	-3.781%	64.39 usd	66.20	-2.530	1,348,044	66.20	64.24	66.92	75.76	44.04	174,281,706						
business-insider	flr	-3.781%	64.39 usd	66.20	-2.530	1,348,044	66.20	64.24	66.92	75.76	44.04	174,281,706						
chron	flr	-3.781%	64.39 usd	66.20	-2.530	1,348,044	66.20	64.24	66.92	75.76	44.04	174,281,706						
cio-com	flr	-3.78%	64.39 usd	66.20	-2.530	1,348,044	66.20	64.24	66.92	75.76	44.04	174,281,706	32.20	11b	0.7	0.5		
cnn-money	flr	-3.78%	64.39	66.20	-2.53	1,346,544	66.20	64.24	66.92				32.2	$11.2b	0.78%			
easystockalterts	flr	-3.82%	64.39	66.20	-2.53	1348044	66.20	64.24	66.92	75.76	44.04		32.20				2.00	
eresearch-fidelity-com	flr	-3.78%	64.3900	66.2000	-2.5300	+39.85%	66.2000	64.2400	66.9200	75.7600	44.0400	174,282,000	1.70	$11.66b	$0.125000	07/05/11		
finance-abc7-com	flr	-3.781%	64.39 usd	66.20	-2.530	1,346,444	66.20	64.24	66.92	75.76	44.04	174,281,706						
finance-abc7chicago-com	flr	-3.781%	64.39 usd	66.20	-2.530	1,346,444	66.20	64.24	66.92	75.76	44.04	174,281,706						
financial-content	flr	-3.781%	64.39 usd	66.20	-2.530	1,346,444	66.20	64.24	66.92	75.76	44.04	174,281,706						
finapps-forbes-com	flr	-3.8%	$64.39	66.20	-2.53	1,346,444	66.20	64.24	66.92	75.76	44.04	174 mil	32.2	11 bil	0.8	0.50	2.00	
finviz	flr	-3.78%	64.39			1,346,444			66.92	-14.70%	47.45%	174.28m	33.46	11.66b		0.50	2.00	
fool	flr	-3.78%	$64.39	$66.20	-2.53	1,346,444	$66.20	$64.24	$66.92	$75.76	$44.04		33.80	$11.22b	1.10%	0.50		
foxbusiness	flr		$64.39		-2.53	1,351,044			$66.92									
google-finance	flr	(-3.78%)	64.39	66.20	-2.53	1.35m	66.20	64.24		75.76	44.04	174.28m	32.25	11.22b	0.78	0.12	2.00	
howthemarketworks	flr	-3.781%	64.39	66.2	-2.53	1,342,568	66.2	64.24	66.92									
hpcwire	flr	-3.781%	64.39 usd	66.20	-2.530	1,348,044	66.20	64.24	66.92	75.76	44.04	174,281,706						
insidestocks	flr	-3.78%	64.39	66.20	-2.53	1343268	66.20	64.24					price earnings ratio: 27.75					
investopedia	flr	-3.78 %	$64.39	66.20	-2.53				66.92									
investorguide	flr	-3.78%	64.39	66.20	-2.53		66.20	64.24		75.76	44.04		33.51	11.222b			1.997	
marketintellisearch	flr	-3.78 %	$64.39	$66.20	-2.53	1323.60k	$66.20	$64.24	$66.92			174.28m	33.46	11.66b	0.75 %		2.00	
marketwatch	flr	-3.78%	$64.39	open: 66.20	-2.53	7,789	$66.20	$64.24	$66.92	$75.76	$44.04		31.97	$11.74b	0.78%	0.13	2.01	
minyanville	flr	-3.781%	64.39 usd	66.20	-2.530	1,347,844	66.20	64.24	66.92	75.76	44.04	174,281,706						
msn-money	flr	-3.78%	64.39	66.20	-2.53	1.35 mil	66.20	64.24	66.92	75.76	44.04	174.28 mil	32.20	11.66 bil	0.75%	0.50	2.00	
nasdaq-com	flr	3.78%	$ 64.39		2.53	1,346,444	$ 66.20	$ 64.24	$ 66.92	$ 75.76	$ 44.04	174,282,000	32.2	$ 11,222,017,980	0.75 %	$0.500000	$ 2	
optimum	flr	-3.78%	64.39 ( 4:15 pm edt)	66.20	-2.53	1,346,444	66.20	64.24	66.92	75.76	44.04	174.28m	32.2	11.2b	0.78	0.50	2.00	
paidcontent	flr	-3.781%	64.39 usd	66.20	-2.530	1,347,844	66.20	64.24	66.92	75.76	44.04	174,281,706						
pc-quote	flr	-3.78%	64.39	66.2	-2.53	1,348,644	66.2	64.24	66.92	75.76	44.04	182,970,384	33.8	11,781,463,000		0.125		
personal-wealth-biz	flr	-3.78%	64.39	66.20	-2.53	1,351,044	66.20	64.24	66.92	75.76	44.04		33.51		0.75	0.50	1.997	
predictwallstreet	flr	-3.78%	64.39		-2.53	1,347,844												
raymond-james	flr	-3.78	64.39	66.20	-2.53	1,347,844	66.20	64.24	64.39	75.76	44.04		31.72				2.03	
renewable-energy-world	flr	-3.781%	64.39 usd	66.20	-2.530	1,347,844	66.20	64.24	66.92	75.76	44.04	174,281,706						
screamingmedia	flr																	
scroli	flr	-3.78%	flr 64.39	66.20	-2.53	1,126,108	66.20	64.24	66.92	75.76	44.04		32.25				2.00	
simple-stock-quotes	flr	-3.78%	last trade: 64.39		change: -2.530								p/e ratio: 33.51					
smartmoney	flr	(-3.78%)	64.39	$66.20	-2.53	1,347,844	$66.20	$64.24	$66.92	$75.76	$44.04			11,662,900	0.75%	$0.13		
stocknod	flr	-3.781%	64.39 usd	66.20	-2.530	1,347,844	66.20	64.24	66.92	75.76	44.04	174,281,706						
stockpickr	flr	-3.78%	$64.39 -2.53 | -3.78%	66.14	-2.53	1.35m	66.20	64.24	66.92	75.76	44.04							
stocksmart	flr	%	$65.96	66.1		114,125	68.99	65.87										
stocktwits	flr	-3.77%	64.40		-2.52													
streetinsider-com	flr	3.78%	64.39	$66.20	-2.53	1,347,844	$66.20	$64.24	$66.92	$75.76	$44.04		32.20				$2.00	
thecramerreport	flr		66.92	67.50	-0.68	1244453	67.68	66.75										
thestree	flr	-3.78%	$64.39	66.14	-2.53	1347844	66.2	64.24	66.92	-75.76	44.04	1.74281706e8		1.1781443326e10				
tickerspy	flr	-3.78%	$64.39	66.20	-2.53	1,346,444	66.20	64.24	66.92	75.76	44.04		33.5	11.6b	0.75%	$0.12		
tmx-quotemedia	flr	-3.78%	64.390	66.200	-2.530	1,351,044	66.200	64.240	66.920	75.760	44.040	174,281,706	33.50	11,221,999,049	0.747	0.125 usd	2.00	
updown	flr	-3.78%	$64.39	$66.20	-$2.53	1,339,218	$66.20	$64.24	$66.92	$75.76	$44.04	174.28b	33.27	$11.78b			2.03	
wallstreetsurvivor	flr	-3.78%	64.39	66.20	-2.53	1,342,568	66.20	64.24		75.76	44.04		33.50	$12b	0.70%	0.50 -	1.98	
yahoo-finance	flr	3.78%	64.39	66.20	2.53	1,348,044	66.20	64.24	66.92	75.76	44.04		32.24	11.22b	0.70%	0.50	2.00	
ycharts-com	flr	-3.77%	64.40		-2.52					75.76	44.04		32.20	11.39b	0.73%		2.00	
zacks	flr	(-3.78%)	64.39		-2.53	vol.  1,348,044	66.20	64.24		75.76	44.04		33.46	11.66 b	0.75	0.50	2	
advfn	flo	-1.68	22.3	22.57	-0.38	987310	22.65	22.26										
barchart	flo	-1.68%	22.30	22.57	-0.38	987,310	22.65	22.26	22.68	23.13	14.86		21.96	$3.04 b	2.64%	$0.60	+1.01	
barrons	flo	1.68%	22.30	22.57	-0.38	894,631	22.65	22.26				138.16 million		$3.08 billion	2.69%	$0.15		
bloomberg	flo	-1.675%	22.300	22.570	-0.380	987,310	22.650	22.260		23.13	15.31	135.373mil	21.581	3,018.822mil	2.465	0.150 regular cash	1.033	
boston-com	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
bostonmerchant	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
business-insider	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
chron	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
cio-com	flo	-1.68%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792	22.08	2b	1.7	0.4		
cnn-money	flo	-1.68%	22.30	22.57	-0.38	986,115	22.65	22.26	22.68				22.1	$2.0b	2.69%			
easystockalterts	flo	-1.68%	22.30	22.57	-0.38	987310	22.65	22.26	22.68	33.43	21.54		22.08				1.01	
eresearch-fidelity-com	flo	-1.68%	22.3000	22.5700	-0.3800	+38.01%	22.6500	22.2600	22.6800	23.1300	15.3133	135,373,000	17.96	$3.07b	$0.150000	06/24/11		
finance-abc7-com	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
financial-content	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
finapps-forbes-com	flo	-1.7%	$22.30	22.57	-0.38	987,310	22.65	22.26	22.68	23.13	15.31	135 mil	22.3	3 bil	2.7	0.60	1.00	
finviz	flo	-1.68%	22.30			987,310			22.68	-3.59%	50.08%	135.37m	22.68	3.07b		0.60	1.00	
fool	flo	-1.68%	$22.30	$22.57	-0.38	893,571	$22.65	$22.26	$22.68	$23.13	$15.31		22.50	$3.02b	2.80%	0.60		
foxbusiness	flo		$22.30		-0.38	990,210			$22.68									
google-finance	flo	(-1.68%)	22.30	22.57	-0.38	987,310.00	22.65	22.26		23.13	15.31	135.37m	22.32	3.02b	2.69	0.15	1.00	
howthemarketworks	flo	-1.675%	22.3	22.57	-0.38	894,631	22.65	22.26	22.68									
hpcwire	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
insidestocks	flo	-1.68%	22.30	22.57	-0.38	894631	22.65	22.26					price earnings ratio: 21.58					
investopedia	flo	-1.68 %	$22.30	22.57	-0.38				22.68									
investorguide	flo	-1.68%	22.30	22.57	-0.38		22.65	22.26		23.13	15.3133		22.70	3.019b			0.999	
marketintellisearch	flo	-1.68 %	$22.30	$22.57	-0.38	831.60k	$22.65	$22.26	$22.68			135.37m	22.68	3.07b	2.65 %		1.00	
marketwatch	flo	-1.68%	$22.30	open: 22.57	-0.38	107,142	$22.65	$22.26	$22.68	$23.13	$15.31		22.13	$3.08b	2.69%	0.15	1.01	
minyanville	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
msn-money	flo	-1.68%	22.30	22.57	-0.38	987,310	22.65	22.26	22.68	23.13	15.31	135.37 mil	22.30	3.07 bil	2.65%	0.60	1.00	
nasdaq-com	flo	1.68%	$ 22.30		0.38	987,310	$ 22.65	$ 22.26	$ 22.68	$ 23.13	$ 15.3133	135,373,000	22.3	$ 3,018,817,900			$ 1	
optimum	flo	-1.68%	22.30 ( 4:15 pm edt)	22.57	-0.38	987,310	22.65	22.26	22.68	33.43	21.54	90.25m	22.1	2.0b	1.79	0.40	1.01	
paidcontent	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
pc-quote	flo	-1.68%	22.3	22.57	-0.38	987,310	22.65	22.26	22.68	23.13	15.31	137,741,022	22.69	3,071,625,000		0.15		
personal-wealth-biz	flo	-1.68%	22.30	22.57	-0.38	990,210	22.65	22.26	22.68	23.13	15.3133		22.70		2.42	0.55	0.999	
predictwallstreet	flo	-1.68%	22.30		-0.38	987,310												
raymond-james	flo	-1.68	22.30	22.57	-0.38	987,310	22.65	22.26	22.30	23.13	15.32		14.67				1.52	
renewable-energy-world	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
screamingmedia	flo																	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	-1.68%	last trade: 22.30		change: -0.380								p/e ratio: 22.7					
smartmoney	flo	(-1.68%)	22.30	$22.57	-0.38	987,310	$22.65	$22.26	$22.68	$23.13	$15.31			2,046,800	1.76%	$0.10		
stocknod	flo	-1.675%	22.30 usd	22.57	-0.3800	987,310	22.65	22.26	22.68	33.43	21.54	90,248,792						
stockpickr	flo	-1.68%	$22.30 -0.38 | -1.68%	22.57	-0.38	987.31k	22.65	22.26	22.68	23.13	15.31							
stocksmart	flo	%	$33.04	26.94		52,536	33.41	33.02										
stocktwits	flo	-1.59%	22.32		-0.36													
streetinsider-com	flo	1.68%	22.30	$22.57	-0.38	987,310	$22.65	$22.26	$22.68	$33.43	$21.54		22.08				$1.01	
thecramerreport	flo		22.68	22.74	-0.01	983826	22.8196	22.55										
thestree	flo	-1.68%	$22.3	22.57	-0.38	987310	22.65	22.26	22.68	-23.13	15.31	1.35373188e8		2.04774509e9				
tickerspy	flo	-1.68%	$22.30	22.57	-0.38	987,310	22.65	22.26	22.68	23.13	15.31		22.7	3.0b	2.65%	$0.15		
tmx-quotemedia	flo	-1.68%	22.300	22.570	-0.380	990,210	22.650	22.260	22.680	23.130	10.209	135,373,188	22.50	3,018,822,092	2.646	0.150 usd	1.01	
updown	flo	-1.68%	$22.30	$22.57	-$0.38	879,659	$22.65	$22.26	$22.68	$23.13	$15.31	135.37b	22.54	$3.07b				
wallstreetsurvivor	flo	-1.68%	22.30	22.57	-0.38	894,631	22.65	22.26		23.13	15.31		22.50	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	1.68%	22.30	22.57	0.38	987,310	22.65	22.26	22.68	23.13	15.31		22.32	3.02b	1.70%	0.40	1.00	
ycharts-com	flo	-1.59%	22.32		-0.36					23.13	15.31		22.32	3.04b	1.83%		1.00	
zacks	flo	(-1.68%)	22.30		-0.38	vol.  987,310	22.65	22.26		23.13	15.31		21.95	3.07 b	2.65	0.60	1.03	
advfn	cnbka	-6.44	27.04	28.89	-1.86	5251	28.89	27.03										
barchart	cnbka	-6.44%	27.04	27.85	-1.86	11,572	28.89	27.03	28.90	28.91	19.14		10.44	$149.80 m	1.68%	$0.48	+2.51	
barrons	cnbka	6.44%	27.04	28.89	-1.86	5,251	28.89	27.03				5.54 million		$100.47 million	1.78%	$0.12		
bloomberg	cnbka	-6.436%	27.040	28.890	-1.860	5,251	28.890	27.030		28.91	19.40	3.544mil	9.905	149.818mil	1.730	0.120 regular cash	2.730	
boston-com	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
bostonmerchant	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
business-insider	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
chron	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
cio-com	cnbka	-6.44%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717	9.905	96m	1.7	0.48		
cnn-money	cnbka	-6.44%	27.04	27.85	-1.86	5,251	28.17	27.03	28.90				10.8	$95.8m	1.78%			
easystockalterts	cnbka	-6.44%	27.04	28.89	-1.86	5251	28.89	27.03	28.90	28.91	19.40		9.90				2.73	
eresearch-fidelity-com	cnbka	-6.44%	27.0400	28.8900	-1.8600	+34.42%	28.8900	27.0300	28.9000	28.9100	19.4000	3,544,000	21.79	$102.42m	$0.120000	08/15/11		
finance-abc7-com	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
finance-abc7chicago-com	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
financial-content	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
finapps-forbes-com	cnbka	-6.4%	$27.04	28.89	-1.86	5,251	28.89	27.03	28.90	28.91	19.40	4 mil		96 mil	1.8	0.48		
finviz	cnbka	-6.44%	27.04			5,251			28.90	-6.47%	41.31%	5.54m	9.90	149.80m		0.48	2.73	
fool	cnbka	-6.44%	$27.04	$28.89	-1.86	4,725	$28.89	$27.03	$28.90	$28.91	$19.40		10.40	$149.82m	2.40%	0.48		
foxbusiness	cnbka		$27.04		-1.86	5,365			$28.90									
google-finance	cnbka	(-6.44%)	27.04	28.89	-1.86	5,251.00	28.93	27.03		28.93	19.40	5.54m	9.92	149.82m	1.78	0.12	2.73	
howthemarketworks	cnbka	-6.436%	27.04	28.89	-1.86	5,251	28.89	27.03	28.9									
hpcwire	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
insidestocks	cnbka	-6.44%	27.04	27.85	-1.86	5251	28.89	27.03										
investopedia	cnbka	-6.44 %	$27.04	28.89	-1.86				28.90									
investorguide	cnbka	-6.44%	27.04	28.89	-1.86		28.89	27.03		28.91	19.40		10.59	149.8m			2.73	
marketintellisearch	cnbka	-4.6 %	$27.57	$28.89	-1.33	1.30k	$28.89	$27.57	$28.90			5.54m	10.59	0.16b	1.66 %		2.73	
marketwatch	cnbka	-6.44%	$27.04	open: 28.89	-1.86	526	$28.89	$27.03	$28.90	$28.91	$19.40		9.91	$100.47m	1.78%	0.12	2.73	
minyanville	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
msn-money	cnbka	-6.44%	27.04	28.89	-1.86	5,251	28.89	27.03	28.90	28.91	19.40	5.54 mil	9.90	102.41 mil	1.66%	0.48	2.73	
nasdaq-com	cnbka	6.44%	$ 27.04	$ 28.89	1.86	5,251	$ 28.89	$ 27.03	$ 28.90	$ 28.91	$ 19.40	3,544,000	9.9	$ 95,829,760	1.66 %	$0.480000	$ 2.73	
optimum	cnbka	-6.44%	27.04 ( 4:30 pm edt)	28.89	-1.86	5,251	28.89	27.03	28.90	28.91	19.40	3.54m	9.9	95.8m	1.78	0.48	2.73	
paidcontent	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
pc-quote	cnbka	-6.44%	27.04	28.89	-1.86	5,251	28.89	27.03	28.9	28.75	19.40	3,736,664	10.44322	101,039,000		0.12		
personal-wealth-biz	cnbka	-6.44%	27.04	28.89	-1.86	5,365	28.89	27.03	28.90	28.91	19.40		10.59		1.66	0.48	2.73	
predictwallstreet	cnbka	-6.44%	27.04		-1.86	5,251												
raymond-james	cnbka	-6.44	27.04	28.89	-1.86	5,251	28.89	27.03	27.04	28.91	19.40		9.91				2.73	
renewable-energy-world	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
screamingmedia	cnbka																	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	-6.44%	last trade: 27.04		change: -1.860								p/e ratio: 10.59					
smartmoney	cnbka	(-6.44%)	27.04	$28.89	-1.86	5,251	$28.89	$27.03	$28.90	$28.91	$19.40			102,400	1.66%	$0.12		
stocknod	cnbka	-6.436%	27.04 usd	28.89	-1.860	5,251	28.89	27.03	28.90	28.91	19.40	3,543,717						
stockpickr	cnbka	-6.44%	$27.04 -1.86 | -6.44%	28.89	-1.86	5.25k	28.89	27.03	28.90	28.91	19.40							
stocksmart	cnbka	%	$25.73	27.04		448	25.78	25.6										
stocktwits	cnbka	-0.14%	28.47		-0.04													
streetinsider-com	cnbka	6.44%	27.04	$28.89	-1.86	5,251	$28.89	$27.03	$28.90	$28.91	$19.40		9.90				$2.73	
thecramerreport	cnbka		28.90	28.54	+0.39	3293	28.91	28.39										
thestree	cnbka	-6.44%	$27.04	28.89	-1.86	5251	28.89	27.03	28.9	-28.91	19.4	5540597.0		1.01031372e8				
tickerspy	cnbka	-6.44%	$27.04	28.89	-1.86	4,725	28.89	27.03	28.90	28.91	19.40		10.6	160.1m	1.66%	$0.12		
tmx-quotemedia	cnbka	-6.44%	27.040	28.890	-1.860	5,365	28.890	27.030	28.900	28.910	19.400	5,540,597	10.60	149,817,743	1.661	0.120 usd	2.73	
updown	cnbka	-6.44%	$27.04	$28.89	-$1.86	4,725	$28.89	$27.03	$28.90	$28.91	$19.40	5.54b	11.37	$158m			2.51	
wallstreetsurvivor	cnbka	-6.44%	27.04	28.89	-1.86	5,251	28.89	27.03		28.91	19.40		10.60	$102m	1.70%	0.48 -	2.45	
yahoo-finance	cnbka	6.44%	27.04	28.89	1.86	5,251	28.89	27.03	28.90	28.91	19.40		9.90	149.80m	1.70%	0.48	2.73	
ycharts-com	cnbka	+1.37%	28.90		+0.39					28.91	19.40		11.56	160.11m	1.70%		2.50	
zacks	cnbka	(-6.44%)	27.04		-1.86	vol.  5,251	28.89	27.03		28.91	19.40		10.59	160.11 m	1.66	0.48	2.73	
advfn	avx	-2.68	14.15	14.56	-0.39	384503	14.56	14.09										
barchart	avx	-2.68%	14.15	14.50	-0.39	384,503	14.56	14.09	14.54	16.54	12.26		9.80	$2.41 b	1.44%	$0.22	+1.44	
barrons	avx	2.68%	14.15	14.56	-0.39	384,503	14.56	14.09				170.39 million		$2.61 billion	1.55%	$0.06		
bloomberg	avx	-2.682%	14.150	14.560	-0.390	384,503	14.560	14.090		16.60	12.38	170.175mil	9.071	2,407.978mil	1.412	0.055 regular cash	1.560	
boston-com	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
bostonmerchant	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
business-insider	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
chron	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
cio-com	avx	-2.68%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137	9.895	2b	1.4	0.22		
cnn-money	avx	-2.68%	14.15	14.56	-0.39	377,097	14.56	14.09	14.54				9.9	$2.4b	1.55%			
easystockalterts	avx	-2.68%	14.15	14.56	-0.39	384503	14.56	14.09	14.54	16.60	12.38		9.90				1.43	
eresearch-fidelity-com	avx	-2.68%	14.1500	14.5600	-0.3900	+4.53%	14.5600	14.0900	14.5400	16.6000	12.3800	170,125,000	1.11	$2.47b	$0.055000	08/15/11		
finance-abc7-com	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
finance-abc7chicago-com	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
financial-content	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
finapps-forbes-com	avx	-2.7%	$14.15	14.56	-0.39	384,503	14.56	14.09	14.54	16.60	12.38	170 mil	9.2	2 bil	1.6	0.22	1.53	
finviz	avx	-2.68%	14.15			384,503			14.54	-14.45%	15.51%	170.12m	10.17	2.47b		0.22	1.43	
fool	avx	-2.68%	$14.15	$14.56	-0.39	384,503	$14.56	$14.09	$14.54	$16.60	$12.38		10.70	$2.41b	1.30%	0.22		
foxbusiness	avx		$14.15		-0.39	384,503			$14.54									
google-finance	avx	(-2.68%)	14.15	14.56	-0.39	384,503.00	14.56	14.09		16.60	12.38	170.18m	9.30	2.41b	1.55	0.05	1.52	
howthemarketworks	avx	-2.682%	14.15	14.56	-0.39	384,503	14.56	14.09	14.54									
hpcwire	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
insidestocks	avx	-2.68%	14.15	14.50	-0.39	384503	14.56	14.09					price earnings ratio: 9.07					
investopedia	avx	-2.68 %	$14.15	14.56	-0.39				14.54									
investorguide	avx	-2.68%	14.15	14.56	-0.39		14.56	14.09		16.60	12.38		10.17	2.408b			1.43	
marketintellisearch	avx	-2.68 %	$14.15	$14.56	-0.39	343.40k	$14.56	$14.09	$14.54			170.12m	10.17	2.47b	1.51 %		1.43	
marketwatch	avx	-2.68%	$14.15	open: 14.56	-0.39	7,506	$14.56	$14.09	$14.54	$16.60	$12.38		9.89	$2.61b	1.55%	0.06	1.43	
minyanville	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
msn-money	avx	-2.68%	14.15	14.56	-0.39	384,503	14.56	14.09	14.54	16.60	12.38	170.12 mil	10.56	2.47 bil	1.51%	0.22	1.52	
nasdaq-com	avx	2.68%	$ 14.15		0.39	384,503	$ 14.56	$ 14.09	$ 14.54	$ 16.60	$ 12.38	170,175,000	9.25	$ 2,407,976,250	1.51 %	$0.220000	$ 1.53	
optimum	avx	-2.68%	14.15 ( 4:15 pm edt)	14.56	-0.39	384,503	14.56	14.09	14.54	16.60	12.38	170.18m	9.9	2.4b	1.55	0.22	1.43	
paidcontent	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
pc-quote	avx	-2.68%	14.15	14.56	-0.39	384,503	14.56	14.09	14.54	16.60	12.38	183,831,180	11.41045	2,601,211,000		0.055		
personal-wealth-biz	avx	-2.68%	14.15	14.56	-0.39	384,503	14.56	14.09	14.54	16.60	12.38		10.17		1.38	0.20	1.43	
predictwallstreet	avx	-2.68%	14.15		-0.39	384,503												
raymond-james	avx	-2.68	14.15	14.56	-0.39	384,503	14.56	14.09	14.15	16.60	12.38		9.25				1.53	
renewable-energy-world	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
screamingmedia	avx																	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-2.68%	last trade: 14.15		change: -0.390								p/e ratio: 10.17					
smartmoney	avx	(-2.68%)	14.15	$14.56	-0.39	384,503	$14.56	$14.09	$14.54	$16.60	$12.38			2,474,300	1.51%	$0.06		
stocknod	avx	-2.682%	14.15 usd	14.56	-0.3900	384,503	14.56	14.09	14.54	16.60	12.38	170,175,137						
stockpickr	avx	-2.68%	$14.15 -0.39 | -2.68%	14.50	-0.39	384.50k	14.56	14.09	14.54	16.60	12.38							
stocksmart	avx	%	$15.27	15.62		24,566	15.75	15.265										
stocktwits	avx	-2.68%	14.15		-0.39													
streetinsider-com	avx	2.68%	14.15	$14.56	-0.39	384,503	$14.56	$14.09	$14.54	$16.60	$12.38		9.90				$1.43	
thecramerreport	avx		14.54	15.25	-0.75	517149	15.25	14.47										
thestree	avx	-2.68%	$14.15	14.5	-0.39	384503	14.56	14.09	14.54	-16.6	12.38	1.70175137e8		2.601977845e9				
tickerspy	avx	-2.68%	$14.15	14.56	-0.39	384,503	14.56	14.09	14.54	16.60	12.38		10.9	2.4b	1.51%	$0.06		
tmx-quotemedia	avx	-2.68%	14.150	14.560	-0.390	384,503	14.560	14.090	14.540	16.600	12.380	170,175,137	9.50	2,407,978,189	1.513	0.055 usd	1.53	
updown	avx	-2.68%	$14.15	$14.56	-$0.39	377,097	$14.56	$14.09	$14.54	$16.60	$12.38	170.17b	10.62	$2.60b			1.44	
wallstreetsurvivor	avx	-2.68%	14.15	14.56	-0.39	384,503	14.56	14.09		16.60	12.38		9.50	$2b	1.50%	0.19 -	1.43	
yahoo-finance	avx	2.68%	14.15	14.56	0.39	384,503	14.56	14.09	14.54	16.60	12.38		9.90	2.41b	1.40%	0.22	1.43	
ycharts-com	avx	-2.68%	14.15		-0.39					16.60	12.38		9.90	2.41b	1.44%		1.43	
zacks	avx	(-2.68%)	14.15		-0.39	vol.  384,503	14.56	14.09		16.60	12.38		9.32	2.47 b	1.51	0.22	1.56	
advfn	sndk	-4.22	42.0	43.5	-1.85	8875817	43.53	41.98										
barchart	sndk	-4.22%	42.00	43.50	-1.85	15,060,420	43.53	41.98	43.85	53.60	33.03		10.06	$9.94 b			+5.35	
barrons	sndk	4.22%	42.00	43.50	-1.85	8.867m	43.50	41.98				238.90 million		$10.03 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	-4.219%	42.000	43.500	-1.850	8,875,817	43.530	41.980		53.60	33.03	238.372mil	7.960	10,037.830mil			5.290	
boston-com	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
bostonmerchant	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
business-insider	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
chron	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
cio-com	sndk	-4.22%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651	7.910	10b				
cnn-money	sndk	-4.22%	42.00	43.50	-1.85	8,870,937	43.53	41.98	43.85				7.8	$10.0b				
easystockalterts	sndk	-4.25%	42.00	43.50	-1.85	8865405	43.53	41.98	43.85	53.61	33.03		7.82				5.37	
eresearch-fidelity-com	sndk	-4.22%	42.0000	43.5000	-1.8500	+3.40%	43.5300	41.9800	43.8500	53.6050	33.0300	238,372,000	1.52	$10.45b				
finance-abc7-com	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
financial-content	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	-4.2%	$42.00	43.50	-1.85	8,875,817	43.53	41.98	43.85	53.60	33.03	238 mil	7.9	10 bil	0.0	0.00	5.29	
finviz	sndk	-4.22%	42.00			8,874,785			43.85	-21.66%	27.16%	238.37m	8.29	10.45b			5.29	
fool	sndk	-3.97%	$42.11	$43.50	-1.74	7,688,519	$43.53	$41.98	$43.85	$53.60	$33.03		8.30	$10.04b				
foxbusiness	sndk		$42.00		-1.85	8,883,118			$43.85									
google-finance	sndk	(-4.22%)	42.00	43.50	-1.85	8.88m	43.53	41.98		53.60	33.03	238.37m	7.94	10.01b			5.29	
howthemarketworks	sndk	-4.219%	42	43.5	-1.85	8,866,605	43.53	41.98	43.85									
hpcwire	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
insidestocks	sndk	-4.22%	42.00	43.50	-1.85	14574441	43.53	41.98					price earnings ratio: 8.86					
investopedia	sndk	-4.17 %	$42.02	43.50	-1.83				43.85									
investorguide	sndk	-4.22%	42.00	43.50	-1.85		43.53	41.98		53.61	33.03		8.18	10.009b			5.361	
marketintellisearch	sndk	-3.31 %	$42.40	$43.50	-1.45	8772.10k	$43.53	$41.98	$43.85			238.37m	8.29	10.45b	0.0 %		5.29	
marketwatch	sndk	-4.22%	$42.02	open: 43.50	-1.85	15,575	$43.50	$41.98	$43.85	$53.61	$33.03		7.93	$10.03b			5.30	
minyanville	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
msn-money	sndk	-4.22%	42.00	43.50	-1.85	8.88 mil	43.53	41.98	43.85	53.61	33.03	238.37 mil	7.53	10.45 bil			5.29	
nasdaq-com	sndk	4.22%	$ 42	$ 43.50	1.85	8,875,817	$ 43.53	$ 41.98	$ 43.85	$ 53.605	$ 33.03	238,372,000	7.94	$ 10,011,624,000			$ 5.29	
optimum	sndk	-4.22%	42.00 ( 4:00 pm edt)	43.50	-1.85	8,865,805	43.53	41.98	43.85	53.60	33.03	238.32m	7.9	10.0b			5.31	
paidcontent	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
pc-quote	sndk	-4.22%	42.0	43.5	-1.85	8,883,118	43.53	41.98	43.85	53.61	33.03	249,042,000	7.8638	10,459,764,000				
personal-wealth-biz	sndk	-4.22%	42.00	43.50	-1.85	8,882,086	43.53	41.98	43.85	53.61	33.03		8.18			0.00	5.361	
predictwallstreet	sndk	-4.22%	42.00		-1.85	8,875,817												
raymond-james	sndk	-4.22	42.00	43.50	-1.85	8,875,817	43.53	41.98	42.00	53.61	33.03		7.75				5.42	
renewable-energy-world	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
screamingmedia	sndk																	
scroli	sndk	-4.15%	sndk 42.03	43.50	-1.82	7,333,805	43.53	41.98	43.85	53.60	33.03		7.94				5.29	
simple-stock-quotes	sndk	-4.22%	last trade: 42.00		change: -1.850								p/e ratio: 8.18					
smartmoney	sndk	(-4.22%)	42.00	$43.50	-1.85	8,875,817	$43.53	$41.98	$43.85	$53.60	$33.03			10,450,300	0.00%	$0.00		
stocknod	sndk	-4.219%	42.00 usd	43.50	-1.850	8,866,605	43.53	41.98	43.85	53.60	33.03	238,319,651						
stockpickr	sndk	-4.22%	$42.00 -1.85 | -4.22%	43.50	-1.85	8.88m	43.53	41.98	43.85	53.61	33.03							
stocksmart	sndk	%	$45.11	50.29		829,730	47.09	45.06										
stocktwits	sndk	-4.20%	42.01		-1.84													
streetinsider-com	sndk	4.22%	42.00	$43.50	-1.85	8,865,405	$43.53	$41.98	$43.85	$53.61	$33.03		7.82				$5.37	
thecramerreport	sndk		43.85	43.92	-0.03	7101699	44.64	43.73										
thestree	sndk	-4.22%	$42.0	43.5	-1.85	8875817	43.53	41.98	43.85	-53.61	33.03	2.38319651e8		1.0457466286e10				
tickerspy	sndk	-4.22%	$42.00	43.50	-1.85	8,875,817	43.53	41.98	43.85	53.60	33.03		7.9	10.4b	0.00%	$0.00		
tmx-quotemedia	sndk	-4.22%	42.000	43.500	-1.850	8,883,118	43.530	41.980	43.850	53.605	33.030	238,319,651	8.30	10,009,425,342			5.31	
updown	sndk	-4.22%	$42.00	$43.50	-$1.85	8,866,943	$43.53	$41.98	$43.85	$53.60	$33.03	238.32b	7.98	$10.45b			5.50	
wallstreetsurvivor	sndk	-4.22%	42.00	43.50	-1.85	8,866,605	43.53	41.98		53.61	33.03		8.30	$10b			5.44	
yahoo-finance	sndk	4.22%	42.00	43.50	1.85	8,874,785	43.53	41.98	43.85	53.61	33.03		7.83	10.01b			5.36	
ycharts-com	sndk	-4.20%	42.01		-1.84					53.60	33.03		7.91	10.01b	0.00%		5.31	
zacks	sndk	(-4.22%)	42.00		-1.85	vol.  8,870,937	43.53	41.98		53.61	33.03		10.06	10.45 b	0.00	0.00	4.36	
advfn	htgc	-4.84	9.82	10.18	-0.5	522139	10.21	9.78										
barchart	htgc	-4.84%	9.82	10.18	-0.50	-1.30	10.21	9.78	10.32	11.25	8.55							
barrons	htgc	4.84%	9.82	10.18	-0.50	522,139	10.21	9.78				36.87 million		$460.35 million	8.96%	$0.22		
bloomberg	htgc	-4.845%	9.820	10.180	-0.500	522,139	10.210	9.780		11.55	9.07	43.799mil	11.159	430.110mil	8.554	0.220 regular cash	0.880	
boston-com	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
bostonmerchant	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
business-insider	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
chron	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
cio-com	htgc	-4.84%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440		430m	8.4	0.88		
cnn-money	htgc	-4.84%today&rsquo;s change	9.82data as of 4:00pm et	10.18	-0.50	522,139	10.21	9.78	10.32				nm	$430.1m	8.96%			
easystockalterts	htgc	-4.91%	9.82	10.18	-0.50	522139	10.21	9.78	10.32	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	-4.84%	9.8200	10.1800	-0.5000	+0.78%	10.2100	9.7800	10.3200	11.5500	9.0700	43,799,000	11.64	$452.01m	$0.220000	06/23/11		
finance-abc7-com	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
financial-content	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	-4.8%	$9.82	10.18	-0.50	522,139	10.21	9.78	10.32	11.55	9.07	44 mil		430 mil	9.0	0.88	-0.10	
finviz	htgc	-4.84%	9.82			522,139			10.32	-12.76%	14.81%	43.80m		430.12m		0.88	-0.08	
fool	htgc	-4.84%	$9.82	$10.18	-0.50	522,139	$10.21	$9.78	$10.32	$11.55	$9.07		0.00	$430.11m	11.80%	0.88		
foxbusiness	htgc		$9.82		-0.50	523,592			$10.32									
google-finance	htgc	(-4.84%)	9.82	10.18	-0.50	522,139.00	10.21	9.78		11.55	9.07	43.80m		430.11m	8.96	0.22	-0.08	
howthemarketworks	htgc	-4.845%	9.82	10.18	-0.5	508,928	10.21	9.78	10.32									
hpcwire	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
insidestocks	htgc	-4.84%	9.82	10.18	-0.50	522139	10.21	9.78										
investopedia	htgc	-4.84 %	$9.82	10.18	-0.50				10.32									
investorguide	htgc	-4.84%	9.82	10.21	-0.50		10.21	9.78		11.55	9.07			419.7m			-0.068	
marketintellisearch	htgc	-4.84 %	$9.82	$10.21	-0.50	537.70k	$10.21	$9.78	$10.32			43.80m	0.00	0.45b	8.53 %		-0.08	
marketwatch	htgc	-4.84%	$9.82	open: 10.18	-0.50	15,795	$10.21	$9.78	$10.32	$11.55	$9.07			$460.35m	8.96%	0.22		
minyanville	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
msn-money	htgc	-4.84%	9.82	10.18	-0.50	522,139	10.21	9.78	10.32	11.55	9.07	43.80 mil	12.28	452.01 mil	8.53%	0.88	-0.08	
nasdaq-com	htgc	4.84%	$ 9.82	$ 10.18	0.50	522,139	$ 10.21	$ 9.78	$ 10.32	$ 11.55	$ 9.07	43,799,000	22.84	$ 430,106,180	8.53 %	$0.880000	$ 0.43	
optimum	htgc	-4.84%	9.82 ( 4:30 pm edt)	10.18	-0.50	522,139	10.21	9.78	10.32	11.55	9.07	43.80m		430.1m	8.96	0.88	-0.08	
paidcontent	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
pc-quote	htgc	-4.85%	9.82	10.18	-0.50	522,139	10.21	9.78	10.32	11.55	9.07	46,254,216	12.9625	454,216,000		0.22		
personal-wealth-biz	htgc	-4.84%	9.82	10.21	-0.50	523,592	10.21	9.78	10.32	11.55	9.07				8.14	0.84	-0.068	
predictwallstreet	htgc	-4.85%	9.82		-0.50	522,139												
raymond-james	htgc	-4.84	9.82	10.18	-0.50	522,139	10.21	9.78	9.82	11.55	9.07						-0.10	
renewable-energy-world	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
screamingmedia	htgc																	
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	-4.84%	last trade: 9.82		change: -0.500													
smartmoney	htgc	(-4.84%)	9.82	$10.18	-0.50	522,139	$10.21	$9.78	$10.32	$11.55	$9.07			452,000	8.53%	$0.22		
stocknod	htgc	-4.845%	9.820 usd	10.18	-0.5000	522,139	10.21	9.780	10.32	11.55	9.070	43,799,440						
stockpickr	htgc	-4.84%	$9.82 -0.50 | -4.84%	10.18	-0.50	522.14k	10.21	9.78	10.32	11.55	9.07							
stocksmart	htgc	%	$10.7	10.44		10,027	10.92	10.56										
stocktwits	htgc	-4.65%	9.84		-0.48													
streetinsider-com	htgc	4.84%	9.82	$10.18	-0.5	522,139	$10.21	$9.78	$10.32	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.32	10.43	-0.05	132016	10.44	10.30										
thestree	htgc	-4.84%	$9.82	10.32	-0.5	522139	10.21	9.78	9.07 -11.55									
tickerspy	htgc	-4.84%	$9.82	10.18	-0.50	522,139	10.21	9.78	10.32	11.55	9.07		12.9	452.0m	8.53%	$0.22		
tmx-quotemedia	htgc	-4.85%	9.820	10.180	-0.500	523,592	10.210	9.780	10.320	11.550	9.070	43,799,440		430,110,501	8.527	0.220 usd	-0.08	
updown	htgc	-4.84%	$9.82	$10.18	-$0.50	499,228	$10.21	$9.78	$10.32	$11.55	$9.07	43.79b		$454m			-0.05	
wallstreetsurvivor	htgc	-4.84%	9.82	10.18	-0.50	508,928	10.21	9.78		11.55	9.07			$452m	8.50%	0.80 -	0.12	
yahoo-finance	htgc	4.84%	9.82	10.21	0.50	522,139	10.21	9.78	10.32	11.55	9.07			419.67m	8.40%	0.88	-0.07	
ycharts-com	htgc	-4.65%	9.84		-0.48					11.55	9.07			427.45m	8.91%		-0.07	
zacks	htgc	(-4.84%)	9.82		-0.50	vol.  522,139	10.21	9.78		11.55	9.07		11.6	452.03 m	8.53	0.88	.89	
advfn	spls	-2.21	15.955	16.17	-0.36	11654829	16.25	15.88										
barchart	spls	-2.27%	15.95	16.17	-0.37	29,295,208	16.25	15.88	16.32	23.48	14.66		12.46	$11.42 b	2.51%	$0.40	+1.24	
barrons	spls	2.21%	15.955	16.17	-0.36	11.647m	16.25	15.88				726.22 million		$11.22 billion	2.51%	$0.1		
bloomberg	spls	-2.207%	15.955	16.170	-0.360	11,651,886	16.250	15.880		23.75	14.75	713.154mil	12.465	11,378.370mil	2.384	0.100 regular cash	1.280	
boston-com	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
bostonmerchant	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
business-insider	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
chron	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
cio-com	spls	-2.21%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085	12.87	11b	2.5	0.4		
cnn-money	spls	-2.21%	15.96	16.21	-0.36	11,646,681	16.25	15.88	16.32				12.9	$11.4b	2.51%			
easystockalterts	spls	-2.23%	15.96	16.17	-0.36	11650251	16.25	15.88	16.32	23.75	14.75		12.87				1.24	
eresearch-fidelity-com	spls	-2.21%	15.9550	16.1700	-0.3600	-19.67%	16.2500	15.8800	16.3150	23.7500	14.7500	713,154,000	2.65	$11.64b	$0.100000	07/14/11		
finance-abc7-com	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
financial-content	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
finapps-forbes-com	spls	-2.2%	$15.95	16.17	-0.36	11,654,829	16.25	15.88	16.32	23.75	14.75	713 mil	12.9	11 bil	2.5	0.40	1.24	
finviz	spls	-2.24%	15.95			11,654,330			16.32	-32.05%	8.91%	713.15m	13.16	11.64b		0.40	1.24	
fool	spls	-2.21%	$15.95	$16.17	-0.36	11,654,829	$16.25	$15.88	$16.32	$23.75	$14.75		12.90	$11.38b	1.40%	0.40		
foxbusiness	spls		$15.96		-0.36	11,673,916			$16.32									
google-finance	spls	(-2.24%)	15.95	16.17	-0.37	11.65m	16.25	15.88		23.75	14.75	713.15m	12.91	11.37b	2.51	0.10	1.24	
howthemarketworks	spls	-2.207%	15.955	16.17	-0.36	11,650,251	16.25	15.88	16.315									
hpcwire	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
insidestocks	spls	-2.27%	15.95	16.17	-0.37	29092168	16.25	15.88					price earnings ratio: 12.46					
investopedia	spls	-2.21 %	$15.96	16.17	-0.36				16.32									
investorguide	spls	-2.21%	15.955	16.22	-0.36		16.245	15.88		23.75	14.75		13.25	11.378b			1.231	
marketintellisearch	spls	-2.21 %	$15.96	$16.17	-0.36	11523.60k	$16.25	$15.88	$16.32			713.15m	13.16	11.64b	2.45 %		1.24	
marketwatch	spls	-2.24%	$15.95	open: 16.17	-0.37	32,395	$16.25	$15.88	$16.32	$23.75	$14.75		12.84	$11.23b	2.51%	0.10	1.24	
minyanville	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
msn-money	spls	-2.21%	15.96	16.17	-0.36	11.65 mil	16.25	15.88	16.32	23.75	14.75	713.15 mil	12.76	11.64 bil	2.45%	0.40	1.24	
nasdaq-com	spls	2.21%	$ 15.955	$ 16.17	0.36	11,654,829	$ 16.25	$ 15.88	$ 16.315	$ 23.75	$ 14.75	713,154,000	12.87	$ 11,378,372,070	2.45 %	$0.400000	$ 1.24	
optimum	spls	-2.21%	15.96 ( 4:00 pm edt)	16.17	-0.36	11,650,251	16.25	15.88	16.32	23.75	14.75	713.15m	12.9	11.4b	2.51	0.40	1.24	
paidcontent	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
pc-quote	spls	-2.21%	15.955	16.17	-0.36	11,673,916	16.25	15.88	16.315	23.75	14.75	712,930,555	12.76	11,374,807,000		0.1		
personal-wealth-biz	spls	-2.21%	15.955	16.22	-0.36	11,673,417	16.245	15.88	16.315	23.75	14.75		13.25		2.33	0.38	1.231	
predictwallstreet	spls	-1.99%	15.99		-0.33	5,445,310												
raymond-james	spls	-2.21	15.96	16.17	-0.36	11,654,829	16.25	15.88	15.96	23.75	14.75		12.76				1.25	
renewable-energy-world	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
screamingmedia	spls																	
scroli	spls	-2.24%	spls 15.95	16.17	-0.37	10,538,484	16.25	15.88	16.32	23.75	14.75		12.91				1.24	
simple-stock-quotes	spls	-2.21%	last trade: 15.96		change: -0.360								p/e ratio: 13.25					
smartmoney	spls	(-2.21%)	15.96	$16.17	-0.36	11,654,829	$16.25	$15.88	$16.32	$23.75	$14.75			11,635,100	2.45%	$0.10		
stocknod	spls	-2.207%	15.96 usd	16.17	-0.3600	11,650,251	16.25	15.88	16.32	23.75	14.75	713,154,085						
stockpickr	spls	-2.21%	$15.96 -0.36 | -2.21%	16.17	-0.36	11.65m	16.25	15.88	16.32	23.75	14.75							
stocksmart	spls	%	$16.52	22.83		1,438,211	16.76	16.48										
stocktwits	spls	-2.21%	15.96		-0.36													
streetinsider-com	spls	2.21%	15.96	$16.17	-0.36	11,648,451	$16.25	$15.88	$16.32	$23.75	$14.75		12.87				$1.24	
thecramerreport	spls		16.315	15.90	+0.365	18057616	16.34	15.82										
thestree	spls	-2.21%	$15.96	16.17	-0.36	11654829	16.25	15.88	16.32	-23.75	14.75	7.13154085e8		1.1374807656e10				
tickerspy	spls	-2.21%	$15.96	16.17	-0.36	11,654,829	16.25	15.88	16.32	23.75	14.75		13.1	11.6b	2.45%	$0.10		
tmx-quotemedia	spls	-2.21%	15.955	16.170	-0.360	11,673,916	16.250	15.880	16.315	23.750	14.750	713,154,085	13.20	11,378,373,426	2.452	0.100 usd	1.24	
updown	spls	-2.21%	$15.96	$16.17	-$0.36	11,646,681	$16.25	$15.88	$16.32	$23.75	$14.75	713.15b	12.75	$11.37b			1.25	
wallstreetsurvivor	spls	-2.21%	15.96	16.17	-0.36	11,650,251	16.25	15.88		23.75	14.75		13.20	$12b	2.50%	0.36 -	1.21	
yahoo-finance	spls	2.21%	15.96	16.22	0.36	11,654,330	16.25	15.88	16.32	23.75	14.75		12.96	11.38b	2.50%	0.40	1.23	
ycharts-com	spls	-2.18%	15.96		-0.35					23.75	14.75		12.98	11.43b	2.56%		1.23	
zacks	spls	(-2.21%)	15.96		-0.36	vol.  11,654,704	16.25	15.88		23.75	14.75		12.75	11.64 b	2.45	0.40	1.28	
advfn	awr	-1.37	33.88	34.22	-0.47	106383	34.5	33.84										
barchart	awr	-1.37%	33.88	34.22	-0.47	106,383	34.50	33.84	34.35	37.97	30.53		18.84	$631.86 m	3.23%	$1.12	+1.71	
barrons	awr	1.37%	33.88	34.22	-0.47	104,069	34.50	33.84				18.74 million		$648.50 million	3.31%	$0.28		
bloomberg	awr	-1.368%	33.880	34.220	-0.470	106,383	34.500	33.840		38.59	31.24	18.662mil	16.288	632.268mil	3.127	0.280 regular cash	2.080	
boston-com	awr	-1.368%	33.88 usd	34.22	-0.4700	106,383	34.50	33.84	34.35	38.59	31.24	18,661,973						
bostonmerchant	awr	-1.368%	33.88 usd	34.22	-0.4700	106,383	34.50	33.84	34.35	38.59	31.24	18,661,973						
business-insider	awr	-1.368%	33.88 usd	34.22	-0.4700	106,383	34.50	33.84	34.35	38.59	31.24	18,661,973						
chron	awr	-1.368%	33.88 usd	34.22	-0.4700	106,383	34.50	33.84	34.35	38.59	31.24	18,661,973						
cio-com	awr	-1.37%	33.88 usd	34.22	-0.4700	106,383	34.50	33.84	34.35	38.59	31.24	18,661,973	21.31	632m	3.2	1.12		
cnn-money	awr	-1.37%	33.88	34.31	-0.47	105,764	34.50	33.84	34.35				21.3	$632.3m	3.31%			
easystockalterts	awr	-1.37%	33.88	34.22	-0.47	106383	34.50	33.84	34.35	38.59	31.24		21.31				1.59	
eresearch-fidelity-com	awr	-1.37%	33.8800	34.2200	-0.4700	-5.37%	34.5000	33.8400	34.3500	38.5900	31.2400	18,662,000	9.76	$641.04m	$0.280000	06/01/11		
finance-abc7-com	awr	-1.368%	33.88 usd	34.22	-0.4700	105,764	34.50	33.84	34.35	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	-1.368%	33.88 usd	34.22	-0.4700	105,764	34.50	33.84	34.35	38.59	31.24	18,661,973						
financial-content	awr	-1.368%	33.88 usd	34.22	-0.4700	105,764	34.50	33.84	34.35	38.59	31.24	18,661,973						
finapps-forbes-com	awr	-1.4%	$33.88	34.22	-0.47	105,764	34.50	33.84	34.35	38.59	31.24	19 mil	19.8	632 mil	3.3	1.12	1.71	
finviz	awr	-1.37%	33.88			105,764			34.35	-10.77%	10.97%	18.66m	21.44	632.20m		1.12	1.58	
fool	awr	-1.37%	$33.88	$34.22	-0.47	105,764	$34.50	$33.84	$34.35	$38.59	$31.24		20.20	$632.27m	3.10%	1.12		
foxbusiness	awr		$33.88		-0.47	106,383			$34.35									
google-finance	awr	(-1.37%)	33.88	34.22	-0.47	106,383.00	34.50	33.84		38.59	31.24	18.66m	21.43	632.27m	3.31	0.28	1.58	
howthemarketworks	awr	-1.368%	33.88	34.22	-0.47	104,069	34.5	33.84	34.35									
hpcwire	awr	-1.368%	33.88 usd	34.22	-0.4700	106,383	34.50	33.84	34.35	38.59	31.24	18,661,973						
insidestocks	awr	-1.37%	33.88	34.22	-0.47	106300	34.50	33.84										
investopedia	awr	-1.37 %	$33.88	34.22	-0.47				34.35									
investorguide	awr	-1.37%	33.88	34.22	-0.47		34.50	33.84		38.59	31.24		20.03	632.2m			1.715	
marketintellisearch	awr	-1.37 %	$33.88	$34.22	-0.47	55.20k	$34.50	$33.84	$34.35			18.66m	21.74	0.64b	3.26 %		1.58	
marketwatch	awr	-1.37%	$33.88	open: 34.22	-0.47	2,314	$34.50	$33.84	$34.35	$38.59	$31.24		21.38	$648.51m	3.31%	0.28	1.58	
minyanville	awr	-1.368%	33.88 usd	34.22	-0.4700	105,764	34.50	33.84	34.35	38.59	31.24	18,661,973						
msn-money	awr	-1.37%	33.88	34.22	-0.47	105,764	34.50	33.84	34.35	38.59	31.24	18.66 mil	21.31	641.04 mil	3.26%	1.12	1.72	
optimum	awr	-1.37%	33.88 ( 4:15 pm edt)	34.22	-0.47	105,764	34.50	33.84	34.35	38.59	31.24	18.66m	21.3	632.3m	3.31	1.12	1.59	
paidcontent	awr	-1.368%	33.88 usd	34.22	-0.4700	105,764	34.50	33.84	34.35	38.59	31.24	18,661,973						
pc-quote	awr	-1.37%	33.88	34.22	-0.47	106,383	34.5	33.84	34.35	38.59	31.24	19,091,644	21.79874	646,825,000		0.28		
personal-wealth-biz	awr	-1.37%	33.88	34.22	-0.47	106,383	34.50	33.84	34.35	38.59	31.24		20.03		3.09	1.06	1.715	
predictwallstreet	awr	-1.37%	33.88		-0.47	105,764												
raymond-james	awr	-1.37	33.88	34.22	-0.47	105,764	34.50	33.84	33.88	38.59	31.24		21.31				1.59	
renewable-energy-world	awr	-1.368%	33.88 usd	34.22	-0.4700	105,764	34.50	33.84	34.35	38.59	31.24	18,661,973						
screamingmedia	awr																	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	-1.37%	last trade: 33.88		change: -0.470								p/e ratio: 20.03					
smartmoney	awr	(-1.37%)	33.88	$34.22	-0.47	105,764	$34.50	$33.84	$34.35	$38.59	$31.24			641,000	3.26%	$0.28		
stocknod	awr	-1.368%	33.88 usd	34.22	-0.4700	105,764	34.50	33.84	34.35	38.59	31.24	18,661,973						
stockpickr	awr	-1.37%	$33.88 -0.47 | -1.37%	34.22	-0.47	105.76k	34.50	33.84	34.35	38.59	31.24							
stocksmart	awr	%	$34.185	34.94		6,986	34.64	34.17										
stocktwits	awr	-1.25%	33.92		-0.43													
streetinsider-com	awr	1.37%	33.88	$34.22	-0.47	105,764	$34.50	$33.84	$34.35	$38.59	$31.24		21.31				$1.59	
thecramerreport	awr		34.35	34.71	-0.31	38489	34.71	34.32										
thestree	awr	-1.37%	$33.88	34.22	-0.47	105764	34.5	33.84	34.35	-38.59	31.24	1.8661973e7		6.46823984e8				
tickerspy	awr	-1.37%	$33.88	34.22	-0.47	105,764	34.50	33.84	34.35	38.59	31.24		21.6	641.0m	3.26%	$0.28		
tmx-quotemedia	awr	-1.37%	33.880	34.220	-0.470	106,383	34.500	33.840	34.350	38.590	31.240	18,661,973	20.00	632,267,645	3.306	0.280 usd	1.72	
updown	awr	-1.37%	$33.88	$34.22	-$0.47	104,069	$34.50	$33.84	$34.35	$38.59	$31.24	18.66b	19.97	$647m			1.74	
wallstreetsurvivor	awr	-1.37%	33.88	34.22	-0.47	104,069	34.50	33.84		38.59	31.24		20.00	$641m	3.30%	1.04 -	1.77	
yahoo-finance	awr	1.37%	33.88	34.22	0.47	106,383	34.50	33.84	34.35	38.59	31.24		19.76	632.23m	3.20%	1.12	1.72	
ycharts-com	awr	-1.25%	33.92		-0.43					38.59	31.24		19.72	632.61m	3.24%		1.72	
zacks	awr	(-1.37%)	33.88		-0.47	vol.  106,383	34.50	33.84		38.59	31.24		18.67	641.04 m	3.26	1.12	1.84	
advfn	pacr	2.13	4.8	4.67	0.1	532839	4.83	4.61										
barchart	pacr	+2.13%	4.80	4.67	+0.10	791,325	4.83	4.61	4.70	8.72	4.42		26.83	$167.57 m			+0.10	
barrons	pacr	2.13%	4.80	4.67	+0.10	527,503	4.83	4.61				34.95 million		$172.85 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	2.128%	4.800	4.670	0.100	532,839	4.830	4.610		8.76	4.42	34.989mil		167.945mil			-0.020	
boston-com	pacr	+2.128%	4.800 usd	4.670	+0.1000	532,839	4.830	4.610	4.700	8.760	4.420	34,988,611						
bostonmerchant	pacr	+2.128%	4.800 usd	4.670	+0.1000	532,839	4.830	4.610	4.700	8.760	4.420	34,988,611						
business-insider	pacr	+2.128%	4.800 usd	4.670	+0.1000	532,839	4.830	4.610	4.700	8.760	4.420	34,988,611						
chron	pacr	+2.128%	4.800 usd	4.670	+0.1000	532,839	4.830	4.610	4.700	8.760	4.420	34,988,611						
cio-com	pacr	+2.13%	4.800 usd	4.670	+0.1000	532,839	4.830	4.610	4.700	8.760	4.420	34,988,611	48.00	168m				
cnn-money	pacr	+2.13%today&rsquo;s change	4.80data as of 3:59pm et	4.67	+0.10	500,341	4.83	4.61	4.70				48.0	$167.9m				
easystockalterts	pacr	2.14%	4.80	4.67	+0.10	530219	4.83	4.61	4.70	8.76	4.42		48.00				0.10	
eresearch-fidelity-com	pacr	2.13%	4.8000	4.6700	0.1000	-45.41%	4.8300	4.6100	4.7000	8.7600	4.4199	34,989,000	25.75	$164.45m				
finance-abc7-com	pacr	+2.128%	4.800 usd	4.670	+0.1000	530,219	4.830	4.610	4.700	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	+2.128%	4.800 usd	4.670	+0.1000	530,219	4.830	4.610	4.700	8.760	4.420	34,988,611						
financial-content	pacr	+2.128%	4.800 usd	4.670	+0.1000	530,219	4.830	4.610	4.700	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	2.1%	$4.80	4.67	0.10	532,839	4.83	4.61	4.70	8.76	4.41	35 mil	48.0	168 mil	0.0	0.00	0.10	
finviz	pacr	2.13%	4.80			532,839			4.70	-45.21%	8.60%	34.99m	47.00	164.45m			0.10	
fool	pacr	+2.13%	$4.80	$4.67	0.10	527,503	$4.83	$4.61	$4.70	$8.76	$4.42		48.30	$167.95m	13.90%	0.60		
foxbusiness	pacr		$4.80		+0.10	532,839			$4.70									
google-finance	pacr	(2.13%)	4.80	4.67	+0.10	532,839.00	4.83	4.61		8.76	4.42	34.99m	49.38	167.95m			0.10	
howthemarketworks	pacr	2.128%	4.8	4.67	0.1	524,883	4.83	4.61	4.7									
hpcwire	pacr	+2.128%	4.800 usd	4.670	+0.1000	532,839	4.830	4.610	4.700	8.760	4.420	34,988,611						
insidestocks	pacr	+2.13%	4.80	4.67	+0.10	532839	4.83	4.61					price earnings ratio: 18.46					
investopedia	pacr	+2.13 %	$4.80	4.67	+0.10				4.70									
investorguide	pacr	+2.13%	4.80	4.67	+0.10		4.83	4.61		8.76	4.42		47.00	167.9m			0.10	
marketintellisearch	pacr	2.13 %	$4.80	$4.67	0.10	521.40k	$4.83	$4.61	$4.70			34.99m	47.00	0.16b	0.0 %		0.10	
marketwatch	pacr	+2.13%	$4.80	open: 4.67	+0.10	5,336	$4.83	$4.61	$4.70	$8.72	$4.42		49.48	$172.85m			0.10	
minyanville	pacr	+2.128%	4.800 usd	4.670	+0.1000	530,219	4.830	4.610	4.700	8.760	4.420	34,988,611						
msn-money	pacr	+2.13%	4.80	4.67	+0.10	532,839	4.83	4.61	4.70	8.76	4.42	34.99 mil	48.00	164.45 mil			0.10	
nasdaq-com	pacr	2.13%	$ 4.80	$ 4.67	0.10	532,839	$ 4.83	$ 4.61	$ 4.70	$ 8.76	$ 4.4199	34,989,000	48	$ 167,947,200	12.77 %	$0.600000	$ 0.10	
optimum	pacr	+2.13%	4.80 ( 4:00 pm edt)	4.67	+0.10	524,883	4.83	4.61	4.70	8.76	4.42	34.99m	48.0	167.9m	12.50	0.60	0.10	
paidcontent	pacr	+2.128%	4.800 usd	4.670	+0.1000	530,219	4.830	4.610	4.700	8.760	4.420	34,988,611						
pc-quote	pacr	2.13%	4.8	4.67	0.10	532,839	4.83	4.61	4.7	8.76	4.42	35,207,688	48.3	168,997,000		0.15		
personal-wealth-biz	pacr	+2.13%	4.80	4.67		532,839	4.83	4.61	4.70	8.76	4.42		47.00			0.00	0.10	
predictwallstreet	pacr	+1.17%	4.76		+0.06	310,971												
raymond-james	pacr	2.13	4.80	4.67	0.10	532,839	4.83	4.61	4.80	8.76	4.42		48.00				0.10	
renewable-energy-world	pacr	+2.128%	4.800 usd	4.670	+0.1000	530,219	4.830	4.610	4.700	8.760	4.420	34,988,611						
screamingmedia	pacr																	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	+2.34%	last trade: 4.81		change: 0.110								p/e ratio: 47.0					
smartmoney	pacr	(2.13%)	4.80	$4.67	0.10	532,839	$4.83	$4.61	$4.70	$8.76	$4.42			164,400	0.00%	$0.15		
stocknod	pacr	+2.128%	4.800 usd	4.670	+0.1000	530,219	4.830	4.610	4.700	8.760	4.420	34,988,611						
stockpickr	pacr	2.13%	$4.80 0.10 | 2.13%	4.67	0.10	532.84k	4.83	4.61	4.70	8.76	4.42							
stocksmart	pacr	%	$5.05	6.85		38,276	5.21	5.04										
stocktwits	pacr	2.34%	4.81		+0.11													
streetinsider-com	pacr	2.13%	4.80	$4.67	+0.10	530,219	$4.83	$4.61	$4.70	$8.76	$4.42		48.00				$0.10	
thecramerreport	pacr		4.70	4.83	-0.13	239726	4.83	4.65										
thestree	pacr	2.13%	$4.8	4.67	0.1	532839	4.83	4.61	4.7	-8.76	4.42	3.4988611e7		1.68994991e8				
tickerspy	pacr	2.13%	$4.80	4.67	+0.10	532,839	4.83	4.61	4.70	8.76	4.42		47.0	164.4m	0.00%	$0.15		
tmx-quotemedia	pacr	2.13%	4.800	4.670	0.100	532,839	4.830	4.610	4.700	8.760	4.420	34,988,611	47.00	167,945,333			0.10	
updown	pacr	2.13%	$4.80	$4.67	$0.10	527,503	$4.83	$4.61	$4.70	$8.76	$4.42	34.98b	49.66	$169m			0.10	
wallstreetsurvivor	pacr	2.13%	4.80	4.67	0.10	524,883	4.83	4.61		8.72	4.42		47.00	$164m			0.03	
yahoo-finance	pacr	2.13%	4.80	4.67	0.10	532,839	4.83	4.61	4.70	8.76	4.42		48.00	167.94m			0.10	
ycharts-com	pacr	+2.34%	4.81		+0.11					8.76	4.42		48.10	167.92m	0.00%		0.10	
zacks	pacr	(2.13%)	4.80		0.10	vol.  532,839	4.83	4.61		8.76	4.42		26.11	164.45 m	0.00	0.00	.18	
advfn	pnra	-9.65	116.8	123.18	-12.48	1969052	123.2	115.84										
barchart	pnra	-9.65%	116.80	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83		33.11	$3.68 b			+3.90	
barrons	pnra	9.65%	116.80	123.18	-12.48	1.969m	123.20	115.84				30.92 million		$3.98 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	-9.653%	116.800	123.180	-12.480	1,969,052	123.200	115.840		133.43	72.83	29.024mil	27.678	3,552.584mil			4.220	
boston-com	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
bostonmerchant	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
business-insider	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
chron	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
cio-com	pnra	-9.65%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054	30.03	3b				
cnn-money	pnra	-9.65%	116.80	123.18	-12.48	1,968,374	123.20	115.84	129.28				30.0	$3.4b				
easystockalterts	pnra	-10.13%	116.80	123.18	-12.48	1969052	123.20	115.84	129.28	133.43	72.83		30.03				3.89	
eresearch-fidelity-com	pnra	-9.65%	116.8000	123.1800	-12.4800	+65.17%	123.2000	115.8400	129.2800	133.4300	72.8300	30,413,000	6.92	$3.93b				
finance-abc7-com	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
finance-abc7chicago-com	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
financial-content	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
finapps-forbes-com	pnra	-9.6%	$116.80	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29 mil	27.6	3 bil	0.0	0.00	4.23	
finviz	pnra	-9.65%	116.80			1,969,052			129.28	-12.46%	60.37%	30.41m	33.58	3.93b			3.85	
fool	pnra	-9.65%	$116.80	$123.18	-12.48	1,968,730	$123.20	$115.84	$129.28	$133.43	$72.83		33.20	$3.55b				
foxbusiness	pnra		$116.80		-12.48	1,969,752			$129.28									
google-finance	pnra	(-9.68%)	116.76	123.18	-12.52	1.97m	123.20	115.84		133.43	72.83	30.41m	30.34	3.55b			3.85	
howthemarketworks	pnra	-9.653%	116.8	123.18	-12.48	1,968,310	123.2	115.84	129.28									
hpcwire	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
insidestocks	pnra	-9.65%	116.80	123.18	-12.48	1969052	123.20	115.84					price earnings ratio: 27.61					
investopedia	pnra	-9.65 %	$116.80	123.18	-12.48				129.28									
investorguide	pnra	-9.65%	116.80	122.55	-12.48		123.20	115.84		133.43	72.83		33.23	3.486b			3.89	
marketintellisearch	pnra	-9.65 %	$116.80	$122.55	-12.48	1947.90k	$123.20	$115.84	$129.28			30.41m	33.58	3.93b	0.0 %		3.85	
marketwatch	pnra	-9.68%	$116.68	open: 123.18	-12.52	5,439	$123.20	$115.84	$129.28	$133.43	$72.83		29.65	$3.98b			3.94	
minyanville	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
msn-money	pnra	-9.65%	116.80	123.18	-12.48	1.97 mil	123.20	115.84	129.28	133.43	72.83	30.41 mil	30.03	3.93 bil			3.85	
nasdaq-com	pnra	9.65%	$ 116.80	$ 123.18	12.48	1,969,052	$ 123.20	$ 115.84	$ 129.28	$ 133.43	$ 72.83	29,024,000	27.61	$ 3,390,003,200			$ 4.23	
optimum	pnra	-9.65%	116.80 ( 4:00 pm edt)	123.18	-12.48	1,968,752	123.20	115.84	129.28	133.43	72.83	29.02m	30.0	3.4b			3.89	
paidcontent	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
pc-quote	pnra	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pnra	-9.65%	116.80	122.55	-12.48	1,969,752	123.20	115.84	129.28	133.43	72.83		33.23			0.00	3.89	
predictwallstreet	pnra	-9.65%	116.76		-12.48	1,969,052												
raymond-james	pnra	-9.65	116.80	123.18	-12.48	1,969,052	123.20	115.84	116.80	133.43	72.83		29.72				3.93	
renewable-energy-world	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
screamingmedia	pnra																	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	-9.65%	last trade: 116.80		change: -12.480								p/e ratio: 33.23					
smartmoney	pnra	(-9.65%)	116.80	$123.18	-12.48	1,969,052	$123.20	$115.84	$129.28	$133.43	$72.83			3,752,200	0.00%	$0.00		
stocknod	pnra	-9.653%	116.80 usd	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83	29,024,054						
stockpickr	pnra	-9.65%	$116.80 -12.48 | -9.65%	123.18	-12.48	1.97m	123.20	115.84	129.28	133.43	72.83							
stocksmart	pnra	%	$121.24	101.76		71,921	124.63	121.2										
stocktwits	pnra	-9.65%	116.81		-12.47													
streetinsider-com	pnra	9.65%	116.80	$123.18	-12.48	1,968,752	$123.20	$115.84	$129.28	$133.43	$72.83		30.03				$3.89	
thecramerreport	pnra		129.28	130.09	+0.14	524562	130.58	127.62										
thestree	pnra	-9.65%	$116.8	123.18	-12.48	1969052	123.2	115.84	129.28	-133.43	72.83	3.0413141e7		3.748166334e9				
tickerspy	pnra	-9.65%	$116.80	123.18	-12.48	1,969,052	123.20	115.84	129.28	133.43	72.83		30.6	3.9b	0.00%	$0.00		
tmx-quotemedia	pnra	-9.65%	116.800	123.180	-12.480	1,969,752	123.200	115.840	129.280	133.430	72.830	30,413,141	33.20	3,552,254,869			3.89	
updown	pnra	-9.65%	$116.80	$123.18	-$12.48	1,963,879	$123.20	$115.84	$129.28	$133.43	$72.83	30.41b	32.92	$3.92b			3.92	
wallstreetsurvivor	pnra	-9.65%	116.80	123.18	-12.48	1,968,310	123.20	115.84		133.43	72.83		33.20	$4b			3.62	
yahoo-finance	pnra	9.65%	116.80	122.55	12.48	1,969,052	123.20	115.84	129.28	133.43	72.83		30.03	3.49b			3.89	
ycharts-com	pnra	-9.65%	116.81		-12.47					133.43	72.83		30.03	3.68b	0.00%		3.89	
zacks	pnra	(-9.65%)	116.80		-12.48	vol.  1,969,052	123.20	115.84		133.43	72.83		30.56	3.93 b	0.00	0.00	4.23	
advfn	fmc	-3.01	88.63	91.24	-2.75	678394	91.6	88.63										
barchart	fmc	-3.01%	88.63	91.24	-2.75	678,394	91.60	88.63	91.38	93.00	58.84		18.46	$6.35 b	0.65%	$0.60	+2.59	
barrons	fmc	3.01%	88.63	91.24	-2.75	670,861	91.60	88.63				73.08 million		$6.58 billion	0.68%	$0.15		
bloomberg	fmc	-3.009%	88.630	91.240	-2.750	678,394	91.600	88.630		93.00	59.25	71.740mil	17.905	6,358.350mil	0.620	0.150 regular cash	4.950	
boston-com	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
bostonmerchant	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
business-insider	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
chron	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
cio-com	fmc	-3.01%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377	28.59	6b	0.7	0.6		
cnn-money	fmc	-3.01%	88.63	91.24	-2.75	670,561	91.60	88.63	91.38				28.6	$6.4b	0.68%			
easystockalterts	fmc	-3.01%	88.63	91.24	-2.75	678394	91.60	88.63	91.38	93.00	59.25		28.59				3.10	
eresearch-fidelity-com	fmc	-3.01%	88.6300	91.2400	-2.7500	+47.94%	91.6000	88.6300	91.3800	93.0000	59.2500	71,740,000	2.33	$6.56b	$0.150000	10/20/11		
finance-abc7-com	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
finance-abc7chicago-com	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
financial-content	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
finapps-forbes-com	fmc	-3.0%	$88.63	91.24	-2.75	678,394	91.60	88.63	91.38	93.00	59.25	72 mil	34.2	6 bil	0.7	0.60	2.59	
finviz	fmc	-3.01%	88.63			678,394			91.38	-4.70%	50.63%	71.74m	29.77	6.56b		0.60	3.07	
fool	fmc	-3.01%	$88.63	$91.24	-2.75	670,561	$91.60	$88.63	$91.38	$93.00	$59.25		35.20	$6.36b	0.90%	0.60		
foxbusiness	fmc		$88.63		-2.75	681,006			$91.38									
google-finance	fmc	(-3.01%)	88.63	91.24	-2.75	678,394.00	91.60	88.63		93.00	59.25	71.59m	28.90	6.35b	0.68	0.15	3.07	
howthemarketworks	fmc	-3.009%	88.63	91.24	-2.75	670,861	91.6	88.63	91.38									
hpcwire	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
insidestocks	fmc	-3.01%	88.63	91.24	-2.75	671173	91.60	88.63					price earnings ratio: 17.80					
investopedia	fmc	-3.01 %	$88.63	91.24	-2.75				91.38									
investorguide	fmc	-3.01%	88.63	91.24	-2.75		91.60	88.63		93.00	59.25		35.32	6.358b			2.587	
marketintellisearch	fmc	-3.01 %	$88.63	$91.24	-2.75	664.30k	$91.60	$88.63	$91.38			71.74m	29.77	6.56b	0.66 %		3.07	
marketwatch	fmc	-3.01%	$88.63	open: 91.24	-2.75	9,309	$91.60	$88.63	$91.38	$93.00	$59.25		28.40	$6.58b	0.68%	0.15	3.12	
minyanville	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
msn-money	fmc	-3.01%	88.63	91.24	-2.75	678,394	91.60	88.63	91.38	93.00	59.25	71.74 mil	28.68	6.56 bil	0.66%	0.60	2.57	
nasdaq-com	fmc	3.01%	$ 88.63		2.75	678,394	$ 91.60	$ 88.63	$ 91.38	$ 93	$ 59.25	71,740,000	34.22	$ 6,358,316,200	0.66 %	$0.600000	$ 2.59	
optimum	fmc	-3.01%	88.63 ( 4:15 pm edt)	91.24	-2.75	678,394	91.60	88.63	91.38	93.00	59.25	71.74m	28.6	6.4b	0.68	0.60	3.10	
paidcontent	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
pc-quote	fmc	-3.01%	88.63	91.24	-2.75	678,394	91.6	88.63	91.38	93.00	59.25	74,411,125	29.75081	6,595,058,000		0.15		
personal-wealth-biz	fmc	-3.01%	88.63	91.24	-2.75	681,006	91.60	88.63	91.38	93.00	59.25		35.32		0.60	0.55	2.587	
predictwallstreet	fmc	-0.59%	90.84		-0.54	172,290												
raymond-james	fmc	-3.01	88.63	91.24	-2.75	678,394	91.60	88.63	88.63	93.00	59.25		28.59				3.10	
renewable-energy-world	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
screamingmedia	fmc																	
scroli	fmc	-3.01%	fmc 88.63	91.24	-2.75	547,603	91.60	88.63	91.38	93.00	59.25		28.90				3.07	
simple-stock-quotes	fmc	-3.01%	last trade: 88.63		change: -2.750								p/e ratio: 35.32					
smartmoney	fmc	(-3.01%)	88.63	$91.24	-2.75	678,394	$91.60	$88.63	$91.38	$93.00	$59.25			6,555,600	0.66%	$0.15		
stocknod	fmc	-3.009%	88.63 usd	91.24	-2.750	678,394	91.60	88.63	91.38	93.00	59.25	71,740,377						
stockpickr	fmc	-3.01%	$88.63 -2.75 | -3.01%	91.24	-2.75	678.39k	91.60	88.63	91.38	93.00	59.25							
stocksmart	fmc	%	$81.53	79.94		50,801	84.08	81.44										
stocktwits	fmc	-3.00%	88.64		-2.74													
streetinsider-com	fmc	3.01%	88.63	$91.24	-2.75	678,394	$91.60	$88.63	$91.38	$93.00	$59.25		28.59				$3.10	
thecramerreport	fmc		91.38	92.26	-0.55	380989	92.39	91.18										
thestree	fmc	-3.01%	$88.63	91.24	-2.75	678394	91.6	88.63	91.38	-93.0	59.25	7.1740377e7		6.595092858e9				
tickerspy	fmc	-3.01%	$88.63	91.24	-2.75	678,394	91.60	88.63	91.38	93.00	59.25		29.6	6.5b	0.66%	$0.15		
tmx-quotemedia	fmc	-3.01%	88.630	91.240	-2.750	681,006	91.600	88.630	91.380	93.000	59.250	71,740,377	35.00	6,358,349,614	0.657	0.150 usd	2.61	
updown	fmc	-3.01%	$88.63	$91.24	-$2.75	668,985	$91.60	$88.63	$91.38	$93.00	$59.25	71.74b	35.00	$6.59b			2.63	
wallstreetsurvivor	fmc	-3.01%	88.63	91.24	-2.75	670,861	91.60	88.63		93.00	59.25		35.00	$7b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	3.01%	88.63	91.24	2.75	678,394	91.60	88.63	91.38	93.00	59.25		34.26	6.36b	0.60%	0.60	2.59	
ycharts-com	fmc	-3.00%	88.64		-2.74					93.00	59.25		34.09	6.35b	0.72%		2.60	
zacks	fmc	(-3.01%)	88.63		-2.75	vol.  678,394	91.60	88.63		93.00	59.25		18.35	6.56 b	0.66	0.60	4.98	
advfn	fmd	-6.59	1.56	1.66	-0.11	184246	1.68	1.55										
barchart	fmd	-6.59%	1.56	1.66	-0.11	185,977	1.68	1.55	1.67	2.90	1.31		0.00	$157.29 m			-0.61	
barrons	fmd	6.59%	1.56	1.66	-0.11	180,394	1.68	1.55				99.54 million		$169.19 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	-6.587%	1.560	1.660	-0.110	184,246	1.680	1.550		2.90	1.31	101.178mil		157.837mil			-0.940	
boston-com	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
bostonmerchant	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
business-insider	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
chron	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
cio-com	fmd	-6.59%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635		158m				
cnn-money	fmd	-6.59%	1.56	1.66	-0.11	184,246	1.68	1.55	1.67				nm	$157.8m				
easystockalterts	fmd	-6.63%	1.56	1.66	-0.11	184246	1.68	1.55	1.67	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	-6.59%	1.5600	1.6600	-0.1100	-39.05%	1.6800	1.5500	1.6700	2.9000	1.3100	101,178,000	17.62	$168.97m				
finance-abc7-com	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
financial-content	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	-6.6%	$1.56	1.66	-0.11	184,246	1.68	1.55	1.67	2.90	1.31	101 mil		158 mil	0.0	0.00	-0.61	
finviz	fmd	-6.59%	1.56			184,246			1.67	-46.21%	19.08%	101.18m		157.84m			-1.47	
fool	fmd	-6.59%	$1.56	$1.66	-0.11	184,246	$1.68	$1.55	$1.67	$2.90	$1.31		0.00	$157.84m	40.30%	0.48		
foxbusiness	fmd		$1.56		-0.11	186,240			$1.67									
google-finance	fmd	(-6.59%)	1.56	1.66	-0.11	184,246.00	1.68	1.55		2.90	1.31	101.18m		157.84m			-1.47	
howthemarketworks	fmd	-6.587%	1.56	1.66	-0.11	180,394	1.68	1.55	1.67									
hpcwire	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
insidestocks	fmd	-6.59%	1.56	1.66	-0.11	180394	1.68	1.55										
investopedia	fmd	-6.59 %	$1.56	1.66	-0.11				1.67									
investorguide	fmd	-6.59%	1.56	1.66	-0.11		1.68	1.55		2.90	1.31			157.8m			-1.07	
marketintellisearch	fmd	-6.59 %	$1.56	$1.66	-0.11	70.70k	$1.68	$1.55	$1.67			101.18m	0.00	0.17b	0.0 %		-1.47	
marketwatch	fmd	-6.59%	$1.56	open: 1.66	-0.11	5,406	$1.68	$1.55	$1.67	$2.90	$1.31			$169.19m				
minyanville	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
msn-money	fmd	-6.59%	1.56	1.66	-0.11	184,246	1.68	1.55	1.67	2.90	1.31	101.18 mil	-1.47	168.97 mil			-1.47	
nasdaq-com	fmd	6.59%	$ 1.56		0.11	184,246	$ 1.68	$ 1.55	$ 1.67	$ 2.90	$ 1.31	101,178,000		$ 157,837,680	28.74 %	$0.480000	$ -0.61	
optimum	fmd	-6.59%	1.56 ( 4:15 pm edt)	1.66	-0.11	184,246	1.68	1.55	1.67	2.90	1.31	101.18m		157.8m			-0.61	
paidcontent	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
pc-quote	fmd	-6.59%	1.56	1.66	-0.11	184,246	1.68	1.55	1.67	2.90	1.31	105,718,013	-1.53774	164,920,000		0.12		
personal-wealth-biz	fmd	-6.59%	1.56	1.66	-0.11	186,240	1.68	1.55	1.67	2.90	1.31					0.00	-1.07	
predictwallstreet	fmd	-6.59%	1.56		-0.11	184,246												
raymond-james	fmd	-6.59	1.56	1.66	-0.11	184,246	1.68	1.55	1.56	2.90	1.31						-1.32	
renewable-energy-world	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
screamingmedia	fmd																	
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	-6.59%	last trade: 1.56		change: -0.110													
smartmoney	fmd	(-6.59%)	1.56	$1.66	-0.11	184,246	$1.68	$1.55	$1.67	$2.90	$1.31			169,000	0.00%	$0.12		
stocknod	fmd	-6.587%	1.560 usd	1.660	-0.1100	184,246	1.680	1.550	1.670	2.900	1.310	101,177,635						
stockpickr	fmd	-6.59%	$1.56 -0.11 | -6.59%	1.66	-0.11	184.25k	1.68	1.55	1.67	2.90	1.31							
stocksmart	fmd	%	$1.77	2.17		8,600	1.78	1.745										
stocktwits	fmd	-5.39%	1.58		-0.09													
streetinsider-com	fmd	6.59%	1.56	$1.66	-0.11	184,246	$1.68	$1.55	$1.67	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.67	1.64	+0.04	83860	1.68	1.61										
thestree	fmd	-6.59%	$1.56	1.66	-0.11	184246	1.68	1.55	1.67	-2.9	1.31	1.01177635e8		1.64919545e8				
tickerspy	fmd	-6.59%	$1.56	1.66	-0.11	180,394	1.68	1.55	1.67	2.90	1.31		-1.6	168.4m	0.00%	$0.12		
tmx-quotemedia	fmd	-6.59%	1.560	1.660	-0.110	186,240	1.680	1.550	1.670	2.900	1.310	101,177,635		157,837,111			-0.61	
updown	fmd	-6.59%	$1.56	$1.66	-$0.11	180,394	$1.68	$1.55	$1.67	$2.90	$1.31	101.17b		$165m			-1.07	
wallstreetsurvivor	fmd	-6.59%	1.56	1.66	-0.11	180,394	1.68	1.55		2.85	1.31			$169m			-1.46	
yahoo-finance	fmd	6.59%	1.56	1.66	0.11	184,246	1.68	1.55	1.67	2.90	1.31			157.84m			-1.07	
ycharts-com	fmd	-5.39%	1.58		-0.09					2.90	1.31			159.31m	0.00%		-0.49	
zacks	fmd	(-6.59%)	1.56		-0.11	vol.  184,246	1.68	1.55		2.90	1.31			168.97 m	0.00	0.00	-.67	
advfn	pcln	-3.08	517.21	532.38	-16.46	663992	534.7	516.01										
barchart	pcln	-3.08%	517.21	532.38	-16.46	1,174,379	534.70	516.01	533.67	561.88	217.72		40.07	$25.42 b			+11.38	
barrons	pcln	3.08%	517.21	532.38	-16.46	663,267	534.70	516.01				50.99 million		$26.33 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	-3.084%	517.210	532.380	-16.460	663,992	534.700	516.010		561.88	217.72	49.647mil	45.132	25,677.800mil			11.460	
boston-com	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
bostonmerchant	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
business-insider	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
chron	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
cio-com	pcln	-3.08%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752	45.49	26b				
cnn-money	pcln	-3.08%	517.21	532.38	-16.46	663,692	534.70	516.01	533.67				45.5	$25.7b				
easystockalterts	pcln	-3.09%	517.21	532.38	-16.46	662697	534.70	516.01	533.67	561.88	217.72		45.49				11.37	
eresearch-fidelity-com	pcln	-3.08%	517.2100	532.3800	-16.4600	+130.48%	534.7000	516.0100	533.6700	561.8800	217.7211	49,647,000	3.21	$26.50b				
finance-abc7-com	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
finance-abc7chicago-com	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
financial-content	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
finapps-forbes-com	pcln	-3.1%	$517.21	532.38	-16.46	663,992	534.70	516.01	533.67	561.88	217.72	50 mil	45.5	26 bil	0.0	0.00	11.38	
finviz	pcln	-3.08%	517.21			663,892			533.67	-7.95%	137.56%	49.65m	46.90	26.50b			11.38	
fool	pcln	-3.12%	$517.02	$532.38	-16.65	617,679	$534.70	$516.01	$533.67	$561.88	$217.72		46.60	$25.67b				
foxbusiness	pcln		$517.21		-16.46	665,900			$533.67									
google-finance	pcln	(-3.08%)	517.21	532.38	-16.46	663,992.00	534.70	516.01		561.88	217.72	49.65m	45.45	25.68b			11.38	
howthemarketworks	pcln	-3.084%	517.21	532.38	-16.46	662,697	534.7	516.01	533.67									
hpcwire	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
insidestocks	pcln	-3.08%	517.21	532.38	-16.46	1160337	534.70	516.01					price earnings ratio: 36.07					
investopedia	pcln	-3.12 %	$517.00	532.38	-16.67				533.67									
investorguide	pcln	-3.08%	517.21	532.24	-16.46		534.70	516.01		561.88	217.72		47.09	25.677b			11.333	
marketintellisearch	pcln	-3.11 %	$517.08	$532.38	-16.59	652.40k	$534.70	$516.01	$533.67			49.65m	46.90	26.50b	0.0 %		11.38	
marketwatch	pcln	-3.08%	$525.87	open: 532.38	-16.46	2,746	$534.70	$516.01	$533.67	$561.88	$217.72		45.74	$26.33b			11.31	
minyanville	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
msn-money	pcln	-3.08%	517.21	532.38	-16.46	663,992	534.70	516.01	533.67	561.88	217.72	49.65 mil	45.61	26.49 bil			11.38	
nasdaq-com	pcln	3.08%	$ 517.21	$ 532.38	16.46	663,992	$ 534.70	$ 516.01	$ 533.67	$ 561.88	$ 217.7211	49,647,000	45.45	$ 25,677,924,870			$ 11.38	
optimum	pcln	-3.08%	517.21 ( 4:00 pm edt)	532.38	-16.46	662,697	534.70	516.01	533.67	561.88	217.72	49.65m	45.5	25.7b			11.37	
paidcontent	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
pc-quote	pcln	-3.08%	517.21	532.38	-16.46	665,900	534.7	516.01	533.67	561.88	217.72	50,850,714	46.71517	26,300,498,000				
personal-wealth-biz	pcln	-3.08%	517.21	532.24	-16.46	665,900	534.70	516.01	533.67	561.88	217.72		47.09			0.00	11.333	
predictwallstreet	pcln	-3.08%	517.21		-16.46	663,992												
raymond-james	pcln	-3.08	517.21	532.38	-16.46	663,992	534.70	516.01	517.21	561.88	217.72		43.54				11.88	
renewable-energy-world	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
screamingmedia	pcln																	
scroli	pcln	-3.08%	pcln 517.21	532.38	-16.46	595,236	534.70	516.01	533.67	561.88	217.72		45.45				11.38	
simple-stock-quotes	pcln	-3.08%	last trade: 517.21		change: -16.460								p/e ratio: 47.09					
smartmoney	pcln	(-3.08%)	517.21	$532.38	-16.46	663,992	$534.70	$516.01	$533.67	$561.88	$217.72			26,495,000	0.00%	$0.00		
stocknod	pcln	-3.084%	517.21 usd	532.38	-16.46	662,797	534.70	516.01	533.67	561.88	217.72	49,646,752						
stockpickr	pcln	-3.08%	$517.21 -16.46 | -3.08%	532.38	-16.46	663.89k	534.70	516.01	533.67	561.88	217.72							
stocksmart	pcln	%	$507.68	403.07		119,550	519.39	506.07										
stocktwits	pcln	-3.05%	517.38		-16.29													
streetinsider-com	pcln	3.08%	517.21	$532.38	-16.46	662,697	$534.70	$516.01	$533.67	$561.88	$217.72		45.49				$11.37	
thecramerreport	pcln		533.67	530.33	+3.92	545596	538.46	530.33										
thestree	pcln	-3.08%	$517.21	532.38	-16.46	663892	534.7	516.01	533.67	-561.88	217.72	4.9646752e7		2.6300366872e10				
tickerspy	pcln	-3.08%	$517.21	532.38	-16.46	663,892	534.70	516.01	533.67	561.88	217.72		47.1	26.4b	0.00%	$0.00		
tmx-quotemedia	pcln	-3.08%	517.210	532.380	-16.460	665,900	534.700	516.010	533.670	561.880	217.721	49,646,752	46.90	25,677,796,602			11.37	
updown	pcln	-3.08%	$517.21	$532.38	-$16.46	663,267	$534.70	$516.01	$533.67	$561.88	$217.72	49.64b	44.61	$26.30b			11.88	
wallstreetsurvivor	pcln	-3.08%	517.21	532.38	-16.46	662,797	534.70	516.01		561.88	225.34		46.90	$26b			10.35	
yahoo-finance	pcln	3.08%	517.21	532.24	16.46	663,992	534.70	516.01	533.67	561.88	217.72		45.64	25.68b			11.33	
ycharts-com	pcln	-3.05%	517.38		-16.29					561.88	217.72		45.62	25.43b	0.00%		11.34	
zacks	pcln	(-3.08%)	517.21		-16.46	vol.  663,692	534.70	516.01		561.88	217.72		40.37	26.50 b	0.00	0.00	13.22	
advfn	ter	-4.38	13.76	14.24	-0.63	3342848	14.24	13.62										
barchart	ter	-4.38%	13.76	14.14	-0.63	3,342,848	14.24	13.62	14.39	19.19	8.84		6.31	$2.55 b			+1.89	
barrons	ter	4.38%	13.76	14.24	-0.63	3.337m	14.24	13.62				226.81 million		$2.72 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-4.378%	13.760	14.240	-0.630	3,342,848	14.240	13.620		19.19	8.84	185.439mil	7.730	2,551.635mil			1.780	
boston-com	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
bostonmerchant	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
business-insider	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
chron	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
cio-com	ter	-4.38%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574	7.730	3b				
cnn-money	ter	-4.38%	13.76	14.14	-0.63	3,341,448	14.14	13.62	14.39				7.7	$2.6b				
easystockalterts	ter	-4.42%	13.76	14.24	-0.63	3342848	14.24	13.62	14.39	19.19	8.84		7.73				1.78	
eresearch-fidelity-com	ter	-4.38%	13.7600	14.2400	-0.6300	+35.24%	14.2400	13.6200	14.3900	19.1900	8.8400	185,439,000	6.58	$2.67b				
finance-abc7-com	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
financial-content	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
finapps-forbes-com	ter	-4.4%	$13.76	14.24	-0.63	3,342,848	14.24	13.62	14.39	19.19	8.84	185 mil	7.3	3 bil	0.0	0.00	1.89	
finviz	ter	-4.38%	13.76			3,341,548			14.39	-28.30%	55.66%	185.44m	7.82	2.55b			1.76	
fool	ter	-4.38%	$13.76	$14.24	-0.63	3,341,448	$14.24	$13.62	$14.39	$19.19	$8.84		7.70	$2.55b				
foxbusiness	ter		$13.76		-0.63	3,353,555			$14.39									
google-finance	ter	(-4.38%)	13.76	14.24	-0.63	3.34m	14.24	13.62		19.19	8.84	185.44m	7.81	2.55b			1.76	
howthemarketworks	ter	-4.378%	13.76	14.24	-0.63	3,337,343	14.24	13.62	14.39									
hpcwire	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
insidestocks	ter	-4.38%	13.76	14.14	-0.63	3337443	14.24	13.62					price earnings ratio: 6.06					
investopedia	ter	-4.38 %	$13.76	14.24	-0.63				14.39									
investorguide	ter	-4.38%	13.76	14.24	-0.63		14.24	13.62		19.19	8.84		7.59	2.552b			1.895	
marketintellisearch	ter	-4.38 %	$13.76	$14.24	-0.63	3154.90k	$14.24	$13.62	$14.39			185.44m	8.18	2.67b	0.0 %		1.76	
marketwatch	ter	-4.38%	$12.51	open: 14.24	-0.63	16,630	$14.24	$13.62	$14.39	$19.19	$8.84		8.03	$2.72b			1.71	
minyanville	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
msn-money	ter	-4.38%	13.76	14.24	-0.63	3.34 mil	14.24	13.62	14.39	19.19	8.84	185.44 mil	7.73	2.67 bil			1.89	
nasdaq-com	ter	4.38%	$ 13.76		0.63	3,342,848	$ 14.24	$ 13.62	$ 14.39	$ 19.19	$ 8.84	185,439,000	7.28	$ 2,551,640,640			$ 1.89	
optimum	ter	-4.38%	13.76 ( 4:15 pm edt)	14.24	-0.63	3,342,848	14.24	13.62	14.39	19.19	8.84	185.44m	7.7	2.6b			1.78	
paidcontent	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
pc-quote	ter	-4.38%	13.76	14.24	-0.63	3,342,848	14.24	13.62	14.39	19.19	8.84	192,985,945	8.04494	2,655,487,000				
personal-wealth-biz	ter	-4.38%	13.76	14.24	-0.63	3,353,555	14.24	13.62	14.39	19.19	8.84		7.59			0.00	1.895	
predictwallstreet	ter	-4.38%	13.76		-0.63	3,342,848												
raymond-james	ter	-4.38	13.76	14.24	-0.63	3,342,848	14.24	13.62	13.76	19.19	8.84		6.28				2.19	
renewable-energy-world	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
screamingmedia	ter																	
scroli	ter	-4.31%	ter 13.77	14.24	-0.62	2,782,047	14.24	13.62	14.39	19.19	8.84		7.82				1.76	
simple-stock-quotes	ter	-4.38%	last trade: 13.76		change: -0.630								p/e ratio: 7.59					
smartmoney	ter	(-4.38%)	13.76	$14.24	-0.63	3,342,848	$14.24	$13.62	$14.39	$19.19	$8.84			2,668,500	0.00%	$0.00		
stocknod	ter	-4.378%	13.76 usd	14.24	-0.6300	3,342,848	14.24	13.62	14.39	19.19	8.840	185,438,574						
stockpickr	ter	-4.38%	$13.76 -0.63 | -4.38%	14.24	-0.63	3.34m	14.24	13.62	14.39	19.19	8.84							
stocksmart	ter	%	$15.515	14.2		224,534	15.95	15.515										
stocktwits	ter	-4.24%	13.78		-0.61													
streetinsider-com	ter	4.38%	13.76	$14.24	-0.63	3,342,848	$14.24	$13.62	$14.39	$19.19	$8.84		7.73				$1.78	
thecramerreport	ter		14.39	14.34	+0.07	2096320	14.57	14.27										
thestree	ter	-4.38%	$13.76	14.24	-0.63	3341448	14.24	13.62	14.39	-19.19	8.84	1.85438574e8		2.65548038e9				
tickerspy	ter	-4.38%	$13.76	14.24	-0.63	3,342,848	14.24	13.62	14.39	19.19	8.84		8.1	2.6b	0.00%	$0.00		
tmx-quotemedia	ter	-4.38%	13.760	14.240	-0.630	3,353,555	14.240	13.620	14.390	19.190	8.840	185,438,574	7.60	2,551,634,778			1.90	
updown	ter	-4.38%	$13.76	$14.24	-$0.63	3,324,891	$14.24	$13.62	$14.39	$19.19	$8.84	185.43b	6.14	$2.65b			2.33	
wallstreetsurvivor	ter	-4.38%	13.76	14.24	-0.63	3,337,343	14.24	13.62		19.19	8.84		7.60	$3b			1.73	
yahoo-finance	ter	4.38%	13.76	14.24	0.63	3,342,848	14.24	13.62	14.39	19.19	8.84		7.26	2.55b			1.90	
ycharts-com	ter	-4.24%	13.78		-0.61					19.19	8.84		7.25	2.55b	0.00%		1.90	
zacks	ter	(-4.38%)	13.76		-0.63	vol.  3,342,848	14.24	13.62		19.19	8.84		6.34	2.67 b	0.00	0.00	2.27	
advfn	awi	-2.05	40.15	40.78	-0.84	265992	41.0	39.88										
barchart	awi	-2.05%	40.15	40.78	-0.84	265,992	41.00	39.88	40.99	48.68	25.09		21.76	$2.33 b			+0.75	
barrons	awi	2.05%	40.15	40.78	-0.84	265,992	41.00	39.88				58.20 million		$2.47 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-2.049%	40.150	40.780	-0.840	265,992	41.000	39.880		48.68	25.08	58.308mil	24.632	2,341.065mil	34.213	13.740 special cash	1.630	
boston-com	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
bostonmerchant	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
business-insider	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
chron	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
cio-com	awi	-2.05%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963	53.53	2b				
cnn-money	awi	-2.05%	40.15	40.87	-0.84	265,992	41.00	39.92	40.99				53.5	$2.3b				
easystockalterts	awi	-2.06%	40.15	40.78	-0.84	265992	41.00	39.88	40.99	54.58	33.76		53.53				0.75	
eresearch-fidelity-com	awi	-2.05%	40.1500	40.7800	-0.8400	+9.66%	41.0000	39.8800	40.9900	54.5800	33.7600	58,308,000	5.74	$2.39b				
finance-abc7-com	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
finance-abc7chicago-com	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
financial-content	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
finapps-forbes-com	awi	-2.0%	$40.15	40.78	-0.84	265,992	41.00	39.88	40.99	54.58	33.76	58 mil	53.5	2 bil	0.0	0.00	0.75	
finviz	awi	-2.05%	40.15			265,992			40.99	-17.52%	60.06%	58.31m	53.53	2.34b			0.75	
fool	awi	-2.05%	$40.15	$40.78	-0.84	265,992	$41.00	$39.88	$40.99	$54.58	$33.76		56.60	$2.34b				
foxbusiness	awi		$40.15		-0.84	265,992			$40.99									
google-finance	awi	(-2.05%)	40.15	40.78	-0.84	265,992.00	41.00	39.88		54.58	33.76	58.31m	53.55	2.34b	null	null	0.75	
howthemarketworks	awi	-2.049%	40.15	40.78	-0.84	265,992	41	39.88	40.99									
hpcwire	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
insidestocks	awi	-2.05%	40.15	40.78	-0.84	265992	41.00	39.88					price earnings ratio: 21.02					
investopedia	awi	-2.05 %	$40.15	40.78	-0.84				40.99									
investorguide	awi	-2.05%	40.15	40.78	-0.84		41.00	39.88		54.58	33.76		54.36	2.341b			0.754	
marketintellisearch	awi	-2.05 %	$40.15	$40.78	-0.84	260.10k	$41.00	$39.88	$40.99			58.31m	54.65	2.39b	0.0 %		0.75	
marketwatch	awi	-2.05%	$40.15	open: 40.78	-0.84	1,433	$41.00	$39.88	$40.99	$54.58	$33.76		53.78	$2.47b			0.75	
minyanville	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
msn-money	awi	-2.05%	40.15	40.78	-0.84	265,992	41.00	39.88	40.99	54.58	33.76	58.31 mil	52.83	2.39 bil			0.75	
nasdaq-com	awi	2.05%	$ 40.15		0.84	265,992	$ 41	$ 39.88	$ 40.99	$ 54.58	$ 33.76	58,308,000	53.53	$ 2,341,066,200			$ 0.75	
optimum	awi	-2.05%	40.15 ( 4:15 pm edt)	40.78	-0.84	265,992	41.00	39.88	40.99	54.58	33.76	58.31m	53.5	2.3b			0.75	
paidcontent	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
pc-quote	awi	-2.05%	40.15	40.78	-0.84	265,992	41.0	39.88	40.99	54.58	33.76	61,619,136	55.82895	2,474,008,000		13.74		
personal-wealth-biz	awi	-2.05%	40.15	40.78	-0.84	265,992	41.00	39.88	40.99	54.58	33.76		54.36		33.52	13.74	0.754	
predictwallstreet	awi	-2.05%	40.15		-0.84	265,992												
raymond-james	awi	-2.05	40.15	40.78	-0.84	265,992	41.00	39.88	40.15	54.58	33.76		52.83				0.76	
renewable-energy-world	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
screamingmedia	awi																	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-2.05%	last trade: 40.15		change: -0.840								p/e ratio: 54.36					
smartmoney	awi	(-2.05%)	40.15	$40.78	-0.84	265,992	$41.00	$39.88	$40.99	$54.58	$33.76			2,390,000	0.00%	$13.74		
stocknod	awi	-2.049%	40.15 usd	40.78	-0.8400	265,992	41.00	39.88	40.99	54.58	33.76	58,307,963						
stockpickr	awi	-2.05%	$40.15 -0.84 | -2.05%	40.78	-0.84	265.99k	41.00	39.88	40.99	54.58	33.76							
stocksmart	awi	%	$47.49	42.94		24,005	48.04	47.4										
stocktwits	awi	-2.00%	40.17		-0.82													
streetinsider-com	awi	2.05%	40.15	$40.78	-0.84	265,992	$41.00	$39.88	$40.99	$54.58	$33.76		53.53				$0.75	
thecramerreport	awi		40.99	42.25	-1.44	429203	42.25	40.93										
thestree	awi	-2.05%	$40.15	40.78	-0.84	265992	41.0	39.88	40.99	-54.58	33.76	5.8307963e7		2.47400687e9				
tickerspy	awi	-2.05%	$40.15	40.78	-0.84	265,992	41.00	39.88	40.99	54.58	33.76		53.9	2.3b	0.00%	$13.74		
tmx-quotemedia	awi	-2.05%	40.150	40.780	-0.840	265,992	41.000	39.880	40.990	54.580	33.760	58,307,963	54.70	2,341,064,714			0.75	
updown	awi	-2.05%	$40.15	$40.78	-$0.84	264,559	$41.00	$39.88	$40.99	$54.58	$33.76	58.30b	55.91	$2.47b			0.76	
wallstreetsurvivor	awi	-2.05%	40.15	40.78	-0.84	265,992	41.00	39.88		54.58	33.76		54.70	$2b		13.74 -	0.19	
yahoo-finance	awi	2.05%	40.15	40.78	0.84	265,992	41.00	39.88	40.99	54.58	33.76		53.25	2.34b			0.75	
ycharts-com	awi	-2.00%	40.17		-0.82					54.58	33.76		52.86	2.33b	0.00%		0.76	
zacks	awi	(-2.05%)	40.15		-0.84	vol.  265,992	41.00	39.88		54.58	33.76		21.02	2.39 b	0.00	0.00	1.95	
advfn	onb	-2.60	10.11	10.32	-0.27	545526	10.32	10.1										
barchart	onb	-2.60%	10.11	10.32	-0.27	545,526	10.32	10.10	10.38	12.03	8.92		21.51	$957.72 m	2.66%	$0.28	+0.49	
barrons	onb	2.60%	10.11	10.32	-0.27	531,667	10.32	10.10				86.93 million		$1.01 billion	2.77%	$0.07		
bloomberg	onb	-2.601%	10.110	10.320	-0.270	545,526	10.320	10.100		12.18	9.10	94.734mil	16.306	957.761mil	2.767	0.070 regular cash	0.620	
boston-com	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
bostonmerchant	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
business-insider	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
chron	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
cio-com	onb	-2.60%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000	20.63	958m	2.6	0.28		
cnn-money	onb	-2.60%	10.11	10.32	-0.27	545,526	10.32	10.10	10.38				20.6	$957.8m	2.77%			
easystockalterts	onb	-2.62%	10.11	10.32	-0.27	545526	10.32	10.10	10.38	12.18	9.10		20.63				0.49	
eresearch-fidelity-com	onb	-2.60%	10.1100	10.3200	-0.2700	-3.53%	10.3200	10.1000	10.3800	12.1800	9.1000	94,734,000	11.75	$983.34m	$0.070000	06/15/11		
finance-abc7-com	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
financial-content	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
finapps-forbes-com	onb	-2.6%	$10.11	10.32	-0.27	545,526	10.32	10.10	10.38	12.18	9.10	95 mil	20.6	958 mil	2.8	0.28	0.49	
finviz	onb	-2.60%	10.11			545,526			10.38	-15.93%	13.31%	94.73m	20.22	957.72m		0.28	0.50	
fool	onb	-2.60%	$10.11	$10.32	-0.27	545,526	$10.32	$10.10	$10.38	$12.18	$9.10		21.50	$957.76m	2.50%	0.28		
foxbusiness	onb		$10.11		-0.27	548,669			$10.38									
google-finance	onb	(-2.60%)	10.11	10.32	-0.27	545,526.00	10.32	10.10		12.18	9.10	94.73m	20.33	957.76m	2.77	0.07	0.50	
howthemarketworks	onb	-2.601%	10.11	10.32	-0.27	531,667	10.32	10.1	10.38									
hpcwire	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
insidestocks	onb	-2.60%	10.11	10.32	-0.27	531667	10.32	10.10					price earnings ratio: 20.63					
investopedia	onb	-2.60 %	$10.11	10.32	-0.27				10.38									
investorguide	onb	-2.60%	10.11	10.32	-0.27		10.32	10.10		12.18	9.10		21.01	957.8m			0.494	
marketintellisearch	onb	-2.6 %	$10.11	$10.32	-0.27	446.70k	$10.32	$10.10	$10.38			94.73m	20.76	0.98b	2.7 %		0.50	
marketwatch	onb	-2.60%	$10.11	open: 10.32	-0.27	17,640	$10.32	$10.10	$10.38	$12.18	$9.10		21.48	$1.01b	2.77%	0.07	0.47	
minyanville	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
msn-money	onb	-2.60%	10.11	10.32	-0.27	545,526	10.32	10.10	10.38	12.18	9.10	94.73 mil	20.63	983.34 mil	2.70%	0.28	0.50	
nasdaq-com	onb	2.6%	$ 10.11		0.27	545,526	$ 10.32	$ 10.10	$ 10.38	$ 12.18	$ 9.10	94,734,000	20.63	$ 957,760,740	2.7 %	$0.280000	$ 0.49	
optimum	onb	-2.60%	10.11 ( 4:15 pm edt)	10.32	-0.27	545,526	10.32	10.10	10.38	12.18	9.10	94.73m	20.6	957.8m	2.77	0.28	0.49	
paidcontent	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
pc-quote	onb	-2.60%	10.11	10.32	-0.27	545,526	10.32	10.1	10.38	12.18	9.10	98,763,244	21.5102	998,496,000		0.07		
personal-wealth-biz	onb	-2.60%	10.11	10.32	-0.27	548,669	10.32	10.10	10.38	12.18	9.10		21.01		2.70	0.28	0.494	
predictwallstreet	onb	-2.60%	10.11		-0.27	545,526												
raymond-james	onb	-2.60	10.11	10.32	-0.27	545,526	10.32	10.10	10.11	12.18	9.10		20.63				0.49	
renewable-energy-world	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
screamingmedia	onb																	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	-2.60%	last trade: 10.11		change: -0.270								p/e ratio: 21.01					
smartmoney	onb	(-2.60%)	10.11	$10.32	-0.27	545,526	$10.32	$10.10	$10.38	$12.18	$9.10			983,300	2.70%	$0.07		
stocknod	onb	-2.601%	10.11 usd	10.32	-0.2700	545,526	10.32	10.10	10.38	12.18	9.100	94,734,000						
stockpickr	onb	-2.60%	$10.11 -0.27 | -2.60%	10.32	-0.27	545.53k	10.32	10.10	10.38	12.18	9.10							
stocksmart	onb	%	$10.46	11.81		58,454	10.77	10.46										
stocktwits	onb	-2.50%	10.12		-0.26													
streetinsider-com	onb	2.6%	10.11	$10.32	-0.27	545,526	$10.32	$10.10	$10.38	$12.18	$9.10		20.63				$0.49	
thecramerreport	onb		10.38	10.50	-0.16	487510	10.50	10.31										
thestree	onb	-2.6%	$10.11	10.32	-0.27	545526	10.32	10.1	10.38	-12.18	9.1	9.4734e7		9.9849636e8				
tickerspy	onb	-2.60%	$10.11	10.32	-0.27	545,526	10.32	10.10	10.38	12.18	9.10		21.2	983.3m	2.70%	$0.07		
tmx-quotemedia	onb	-2.60%	10.110	10.320	-0.270	548,669	10.320	10.100	10.380	12.180	9.100	94,734,000	21.20	957,760,740	2.770	0.070 usd	0.49	
updown	onb	-2.60%	$10.11	$10.32	-$0.27	531,029	$10.32	$10.10	$10.38	$12.18	$9.10	94.73b	20.97	$998m			0.50	
wallstreetsurvivor	onb	-2.60%	10.11	10.32	-0.27	531,667	10.32	10.10		12.18	9.10		21.20	$983m	2.70%	0.28 -	0.44	
yahoo-finance	onb	2.60%	10.11	10.32	0.27	545,526	10.32	10.10	10.38	12.18	9.10		20.47	957.76m	2.60%	0.28	0.49	
ycharts-com	onb	-2.50%	10.12		-0.26					12.18	9.10		20.65	958.67m	2.77%		0.49	
zacks	onb	(-2.60%)	10.11		-0.27	vol.  545,526	10.32	10.10		12.18	9.10		21.18	983.34 m	2.70	0.28	.49	
advfn	vod	-1.52	26.65	27.02	-0.41	5880324	27.03	26.62										
barchart	vod	-1.52%	26.65	27.03	-0.41	12,261,080	27.03	26.62	27.06	28.71	21.77		0.00	$140.29 b	7.32%	$1.93		
barrons	vod	1.52%	26.65	27.02	-0.41	5.879m	27.03	26.62				5.10 billion		$137.06 billion	7.41%	$0.99		
bloomberg	vod	-1.515%	26.650	27.020	-0.410	5,880,324	27.030	26.620		32.70	22.95	5,103.870mil		136,018.100mil	5.400	0.967 regular cash		
boston-com	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
bostonmerchant	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
business-insider	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
chron	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
cio-com	vod	-1.52%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926		136b	7.1	1.92		
cnn-money	vod	-1.52%today&rsquo;s change	26.65data as of 4:00pm et	27.02	-0.41	5,706,461	27.03	26.62	27.06					$136.0b	5.41%			
easystockalterts	vod	-1.52%	26.65	27.02	-0.41	5864339	27.03	26.62	27.06	32.70	22.95						0.00	
eresearch-fidelity-com	vod	-1.52%	26.6500	27.0200	-0.4100	+15.15%	27.0300	26.6200	27.0600	32.7000	22.9500	5,104,300,000	0.58	$138.12b	$0.986876	08/05/11		
finance-abc7-com	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
finance-abc7chicago-com	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
financial-content	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
finapps-forbes-com	vod	-1.5%	$26.65	27.02	-0.41	5,880,324	27.03	26.62	27.06	32.70	22.95	5.11 bil		136 bil	5.3	1.41		
finviz	vod	-1.52%	26.65			5,879,524			27.06	-7.17%	22.41%	5.26b	11.04	142.42b		1.44	2.45	
fool	vod	-1.48%	$26.66	$27.02	-0.40	5,602,125	$27.03	$26.62	$27.06	$32.70	$22.95		10.90	$136.14b	5.90%	1.41		
foxbusiness	vod		$26.65		-0.41	5,900,963			$27.06									
google-finance	vod	(-1.52%)	26.65	27.02	-0.41	5.88m	27.03	26.62		32.70	22.95	5.11b	10.79	136.09b	5.41	0.99	2.47	
howthemarketworks	vod	-1.515%	26.65	27.02	-0.41	5,864,339	27.03	26.62	27.06									
hpcwire	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
insidestocks	vod	-1.52%	26.65	27.03	-0.41	12088659	27.03	26.62										
investopedia	vod	-1.55 %	$26.64	27.02	-0.42				27.06									
investorguide	vod	-1.52%	26.65	27.03	-0.41		27.03	26.62		29.75	22.95		10.96	137.5b			2.47	
marketintellisearch	vod	-1.52 %	$26.65	$27.03	-0.41	5811.60k	$27.03	$26.62	$27.06			5263.14m	11.04	142.42b	5.31 %		2.45	
marketwatch	vod	-1.52%	$26.65	open: 27.02	-0.41	1,356	$27.03	$26.62	$27.06	$32.70	$22.95		10.20	$137.06b	7.41%	0.99	2.61	
minyanville	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
msn-money	vod	-1.52%	26.65	27.02	-0.41	5.88 mil	27.03	26.62	27.06	32.70	22.95	5.10 bil		137 bil	5.33%	1.44	2.47	
nasdaq-com	vod	1.52%	$ 26.65	$ 27.03	0.41	5,880,324	$ 27.03	$ 26.62	$ 27.06	$ 32.70	$ 22.95	5,157,753,000		$ 137,454,117,450	7.29 %	$1.973752		
optimum	vod	-1.52%	26.65 ( 4:00 pm edt)	27.02	-0.41	5,864,339	27.03	26.62	27.06	32.70	22.95	5.11b		136.1b	3.48	0.93		
paidcontent	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
pc-quote	vod	-1.52%	26.65	27.02	-0.41	5,881,066	27.03	26.62	27.06	32.70	22.95	5,062,163,602	7.1626	134,906,660,000		0.96688		
personal-wealth-biz	vod	-1.52%	26.65	27.03	-0.41	5,900,163	27.03	26.62	27.06	29.75	22.95		10.96		5.34	1.444	2.47	
predictwallstreet	vod	-1.52%	26.65		-0.41	5,880,324												
raymond-james	vod	-1.52	26.65	27.02	-0.41	5,880,324	27.03	26.62	26.65	29.75	22.95		10.92				2.44	
renewable-energy-world	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
screamingmedia	vod																	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-1.52%	last trade: 26.65		change: -0.410								p/e ratio: 10.96					
smartmoney	vod	(-1.52%)	26.65	$27.02	-0.41	5,880,324	$27.03	$26.62	$27.06	$32.70	$22.95			138,122,400	7.10%	$0.96		
stocknod	vod	-1.515%	26.65 usd	27.02	-0.4100	5,864,339	27.03	26.62	27.06	32.70	22.95	5,106,497,926						
stockpickr	vod	-1.52%	$26.65 -0.41 | -1.52%	27.03	-0.41	5.88m	27.03	26.62	27.06	32.70	22.95							
stocksmart	vod	%	$26.465	26.1		1,747,435	26.94	26.455										
stocktwits	vod	-1.51%	26.65		-0.41													
streetinsider-com	vod	1.52%	26.65	$27.02	-0.41	5,864,339	$27.03	$26.62	$27.06	$32.70	$22.95						$0.00	
thecramerreport	vod		27.06	27.03	+0.63	7314007	27.125	26.96										
thestree	vod	-1.52%	$26.65	27.03	-0.41	5880324	27.03	26.62	27.06	-32.7	22.95	5.106497926e9		1.34964740184e11				
tickerspy	vod	-1.52%	$26.65	27.02	-0.41	5,880,324	27.03	26.62	27.06	32.70	22.95		7.3	138.3b	5.22%	$0.97		
tmx-quotemedia	vod	-1.52%	26.650	27.020	-0.410	5,900,963	27.030	26.620	27.060	32.700	22.950	5,104,300,281	11.20	136,029,602,489	7.146	0.967 usd	2.42	
updown	vod	-1.52%	$26.65	$27.03	-$0.41	5,878,610	$27.03	$26.62	$27.06	$32.70	$22.95	5106.49b	17.39	$134.96b				
wallstreetsurvivor	vod	-1.52%	26.65	27.02	-0.41	5,864,339	27.03	26.62		32.70	22.95		11.20	$138b	7.10%	1.30 -	2.42	
yahoo-finance	vod	1.52%	26.65	27.03	0.41	5,879,524	27.03	26.62	27.06	29.75	22.95		10.79	137.45b	7.30%	1.92	2.47	
ycharts-com	vod	-1.52%	26.65		-0.41					32.70	22.95			140.29b	7.41%			
zacks	vod	(-1.52%)	26.65		-0.41	vol.  5,880,266	27.03	26.62		32.70	22.95			138.75 b	7.15	1.93		
advfn	wcrx	-3.13	21.37	22.03	-0.69	2286810	22.12	21.28										
barchart	wcrx	-3.13%	21.37	22.03	-0.69	3,752,037	22.12	21.28	22.06	25.92	16.98		5.99	$5.42 b			+0.65	
barrons	wcrx	3.13%	21.37	22.03	-0.69	2.267m	22.12	21.28				253.85 million		$5.78 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	-3.128%	21.370	22.030	-0.690	2,286,810	22.120	21.280		25.92	16.98	253.873mil	26.061	5,425.260mil	39.757	8.500 special cash	0.820	
boston-com	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,883	22.12	21.28	22.06	30.57	19.01	251,315,000						
bostonmerchant	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,883	22.12	21.28	22.06	30.57	19.01	251,315,000						
business-insider	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,883	22.12	21.28	22.06	30.57	19.01	251,315,000						
chron	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
cio-com	wcrx	-3.13%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000		5b				
cnn-money	wcrx	-3.13%	21.37	22.03	-0.69	2,286,210	22.12	21.28	22.06					$5.4b				
easystockalterts	wcrx	-3.13%	21.37	22.03	-0.69	2271683	22.12	21.28	22.06	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	-3.13%	21.3700	22.0300	-0.6900	-10.33%	22.1200	21.2800	22.0600	30.5700	19.0100	253,873,000	5.90	$5.60b				
finance-abc7-com	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
financial-content	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	-3.1%	$21.37	22.03	-0.69	2,286,610	22.12	21.28	22.06	30.57	19.01	254 mil	32.9	5 bil	0.0	0.00	0.65	
finviz	wcrx	-3.13%	21.37			2,285,810			22.06	-17.55%	25.88%	253.87m	33.94	5.60b			0.65	
fool	wcrx	-3.22%	$21.35	$22.03	-0.71	1,854,888	$22.12	$21.28	$22.06	$30.57	$19.01		34.50	$5.42b				
foxbusiness	wcrx		$21.37		-0.69	2,296,855			$22.06									
google-finance	wcrx	(-3.08%)	21.38	22.03	-0.68	2.29m	22.12	21.28		30.57	19.01	253.87m	33.07	5.43b	null	null	0.65	
howthemarketworks	wcrx	-3.128%	21.37	22.03	-0.69	2,271,683	22.12	21.28	22.06									
hpcwire	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
insidestocks	wcrx	-3.13%	21.37	22.03	-0.69	3675229	22.12	21.28					price earnings ratio: 5.79					
investopedia	wcrx	-3.13 %	$21.37	22.03	-0.69				22.06									
investorguide	wcrx	-3.13%	21.37	22.03	-0.69		22.12	21.28		30.57	19.01		34.52	5.425b			0.639	
marketintellisearch	wcrx	-3.08 %	$21.38	$22.03	-0.68	2259.90k	$22.12	$21.28	$22.06			253.87m	33.94	5.60b	0.0 %		0.65	
marketwatch	wcrx	-3.08%	$21.38	open: 22.03	-0.68	22,339	$22.12	$21.28	$22.06	$30.57	$19.01		32.80	$5.78b			0.65	
minyanville	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
msn-money	wcrx	-3.13%	21.37	22.03	-0.69	2.29 mil	22.12	21.28	22.06	30.57	19.01	253.87 mil	33.39	5.6 bil			0.65	
nasdaq-com	wcrx	3.13%	$ 21.37	$ 22.03	0.69	2,286,610	$ 22.12	$ 21.28	$ 22.06	$ 30.57	$ 19.01	253,873,000	32.88	$ 5,425,266,010			$ 0.65	
optimum	wcrx	-3.13%	21.37 ( 4:00 pm edt)	22.03	-0.69	2,271,683	22.12	21.28	22.06	30.57	19.01	251.31m		5.4b				
paidcontent	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
pc-quote	wcrx	-3.13%	21.37	22.03	-0.69	2,288,939	22.12	21.28	22.06	30.57	19.01	266,109,284	35.0	5,686,755,000		8.5		
personal-wealth-biz	wcrx	-3.13%	21.37	22.03	-0.69	2,296,055	22.12	21.28	22.06	30.57	19.01		34.52		38.53	8.50	0.639	
predictwallstreet	wcrx	-3.13%	21.37		-0.69	2,286,610												
raymond-james	wcrx	-3.13	21.37	22.03	-0.69	2,286,610	22.12	21.28	21.37	25.92	16.96		32.88				0.65	
renewable-energy-world	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
screamingmedia	wcrx																	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	-3.13%	last trade: 21.37		change: -0.690								p/e ratio: 34.52					
smartmoney	wcrx	(-3.13%)	21.37	$22.03	-0.69	2,286,610	$22.12	$21.28	$22.06	$30.57	$19.01			5,600,400	0.00%	$8.50		
stocknod	wcrx	-3.128%	21.37 usd	22.03	-0.6900	2,271,683	22.12	21.28	22.06	30.57	19.01	251,315,000						
stockpickr	wcrx	-3.13%	$21.37 -0.69 | -3.13%	22.03	-0.69	2.29m	22.12	21.28	22.06	30.57	19.01							
stocksmart	wcrx	%	$23.34	22.32		219,364	24.25	23.28										
stocktwits	wcrx	-2.99%	21.40		-0.66													
streetinsider-com	wcrx	3.13%	21.37	$22.03	-0.69	2,271,683	$22.12	$21.28	$22.06	$30.57	$19.01						$0.00	
thecramerreport	wcrx		22.06	22.47	-0.34	1579640	22.64	22.01										
thestree	wcrx	-3.13%	$21.37	22.03	-0.69	2286610	22.12	21.28	22.06	-30.57	19.01	2.53872732e8		5.686749197e9				
tickerspy	wcrx	-3.13%	$21.37	22.03	-0.69	2,286,610	22.12	21.28	22.06	30.57	19.01		34.5	5.5b	0.00%	$8.50		
tmx-quotemedia	wcrx	-3.13%	21.370	22.030	-0.690	2,296,855	22.120	21.280	22.060	30.570	19.010	253,872,732	33.90	5,425,260,283			0.65	
updown	wcrx	-3.13%	$21.37	$22.03	-$0.69	2,266,310	$22.12	$21.28	$22.06	$30.57	$19.01	253.87b	34.32	$5.68b			0.65	
wallstreetsurvivor	wcrx	-3.13%	21.37	22.03	-0.69	2,271,683	22.12	21.28		30.57	19.01		33.90	$6b		8.50 -	0.67	
yahoo-finance	wcrx	3.13%	21.37	22.03	0.69	2,285,810	22.12	21.28	22.06	30.57	19.01		33.44	5.43b			0.64	
ycharts-com	wcrx	-2.99%	21.40		-0.66					30.57	19.01		33.44	5.43b	0.00%		0.64	
zacks	wcrx	(-3.13%)	21.37		-0.69	vol.  2,286,410	22.12	21.28		30.57	19.01		5.9	5.60 b	0.00	0.00	3.74	
advfn	tgh	-1.91	25.61	25.95	-0.5	181378	26.1	25.52										
barchart	tgh	-1.91%	25.61	25.95	-0.50	181,378	26.10	25.52	26.11	37.52	23.11		9.93	$1.25 b	4.64%	$1.24	+2.69	
barrons	tgh	1.91%	25.61	25.95	-0.50	178,724	26.10	25.52				49.31 million		$1.33 billion	4.84%	$0.31		
bloomberg	tgh	-1.915%	25.610	25.950	-0.500	181,378	26.100	25.520		37.87	23.75	48.318mil	9.415	1,237.426mil	4.372	0.310 regular cash	2.720	
boston-com	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
bostonmerchant	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
business-insider	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
chron	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
cio-com	tgh	-1.91%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058		1b	4.6	1.24		
cnn-money	tgh	-1.91%today&rsquo;s change	25.61data as of 4:04pm et	25.95	-0.50	178,724	26.10	25.52	26.11					$1.2b	4.84%			
easystockalterts	tgh	-1.93%	25.61	25.95	-0.50	181378	26.10	25.52	26.11	37.87	23.75						0.00	
eresearch-fidelity-com	tgh	-1.91%	25.6100	25.9500	-0.5000	-4.39%	26.1000	25.5200	26.1100	37.8700	23.7500	48,318,000	6.31	$1.26b	$0.310000	05/23/11		
finance-abc7-com	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
finance-abc7chicago-com	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
financial-content	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
finapps-forbes-com	tgh	-1.9%	$25.61	25.95	-0.50	181,378	26.10	25.52	26.11	37.87	23.75	48 mil	9.5	1 bil	4.8	1.24	2.69	
finviz	tgh	-1.91%	25.61			181,378			26.11	-31.75%	10.84%	48.32m	9.74	1.26b		1.24	2.68	
fool	tgh	-1.91%	$25.61	$25.95	-0.50	178,724	$26.10	$25.52	$26.11	$37.87	$23.75		10.00	$1.25b	5.50%	1.24		
foxbusiness	tgh		$25.61		-0.50	181,378			$26.11									
google-finance	tgh	(-1.91%)	25.61	25.95	-0.50	181,378.00	26.10	25.52		37.87	23.75	48.32m	9.55	1.24b	4.84	0.31	2.68	
howthemarketworks	tgh	-1.915%	25.61	25.95	-0.5	178,724	26.1	25.52	26.11									
hpcwire	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
insidestocks	tgh	-1.91%	25.61	25.95	-0.50	178724	26.10	25.52					price earnings ratio: 9.56					
investopedia	tgh	-1.91 %	$25.61	25.95	-0.50				26.11									
investorguide	tgh	-1.91%	25.61	25.95	-0.50		26.10	25.52		37.87	23.75		9.75	1.251b			2.679	
marketintellisearch	tgh	-1.91 %	$25.61	$25.95	-0.50	167.20k	$26.10	$25.52	$26.11			48.32m	9.74	1.26b	4.75 %		2.68	
marketwatch	tgh	-1.91%	$25.61	open: 25.95	-0.50	2,654	$26.10	$25.52	$26.11	$37.87	$23.75		9.61	$1.33b	4.84%	0.31	2.67	
minyanville	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
msn-money	tgh	-1.91%	25.61	25.95	-0.50	181,378	26.10	25.52	26.11	37.87	23.75	48.32 mil	9.77	1.26 bil	4.75%	1.24	2.68	
nasdaq-com	tgh	1.91%	$ 25.61		0.50	181,378	$ 26.10	$ 25.52	$ 26.11	$ 37.87	$ 23.75	48,683,000	9.52	$ 1,246,771,630	4.75 %	$1.240000	$ 2.69	
optimum	tgh	-1.91%	25.61 ( 4:15 pm edt)	25.95	-0.50	181,378	26.10	25.52	26.11	37.87	23.75	48.32m		1.2b	4.84	1.24		
paidcontent	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
pc-quote	tgh	-1.92%	25.61	25.95	-0.50	181,378	26.1	25.52	26.11	37.87	23.75	51,001,710	10.19847	1,306,154,000		0.31		
personal-wealth-biz	tgh	-1.91%	25.61	25.95	-0.50	181,378	26.10	25.52	26.11	37.87	23.75		9.75		4.29	1.12	2.679	
predictwallstreet	tgh	-1.92%	25.61		-0.50	181,378												
raymond-james	tgh	-1.91	25.61	25.95	-0.50	181,378	26.10	25.52	25.61	37.87	23.75		9.31				2.75	
renewable-energy-world	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
screamingmedia	tgh																	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-1.91%	last trade: 25.61		change: -0.500								p/e ratio: 9.75					
smartmoney	tgh	(-1.91%)	25.61	$25.95	-0.50	181,378	$26.10	$25.52	$26.11	$37.87	$23.75			1,275,900	4.75%	$0.31		
stocknod	tgh	-1.915%	25.61 usd	25.95	-0.5000	181,378	26.10	25.52	26.11	37.87	23.75	48,318,058						
stockpickr	tgh	-1.92%	$25.61 -0.50 | -1.92%	25.95	-0.50	181.38k	26.10	25.52	26.11	37.87	23.75							
stocksmart	tgh	%	$30.95	28.74		3,664	32.3	30.95										
stocktwits	tgh	-1.92%	25.61		-0.50													
streetinsider-com	tgh	1.91%	25.61	$25.95	-0.5	181,378	$26.10	$25.52	$26.11	$37.87	$23.75						$0.00	
thecramerreport	tgh		26.11	26.73	-0.61	135392	26.74	25.84										
thestree	tgh	-1.92%	$25.61	25.95	-0.5	181378	26.1	25.52	26.11	-37.87	23.75	4.8865154e7		1.305676915e9				
tickerspy	tgh	-1.91%	$25.61	25.95	-0.50	181,378	26.10	25.52	26.11	37.87	23.75		10.0	1.2b	4.75%	$0.31		
tmx-quotemedia	tgh	-1.92%	25.610	25.950	-0.500	181,378	26.100	25.520	26.110	37.870	23.750	48,865,154	9.70	1,251,436,594	4.749	0.310 usd	2.68	
updown	tgh	-1.91%	$25.61	$25.95	-$0.50	178,724	$26.10	$25.52	$26.11	$37.87	$23.75	48.86b	9.70	$1.30b			2.75	
wallstreetsurvivor	tgh	-1.91%	25.61	25.95	-0.50	178,724	26.10	25.52		37.87	23.75		9.70	$1b	4.70%	0.99 -	2.43	
yahoo-finance	tgh	1.91%	25.61	25.95	0.50	181,378	26.10	25.52	26.11	37.87	23.75		9.56	1.25b	4.80%	1.24	2.68	
ycharts-com	tgh	-1.91%	25.61		-0.50					37.87	23.75		9.52	1.25b	4.69%		2.69	
zacks	tgh	(-1.91%)	25.61		-0.50	vol.  181,378	26.10	25.52		37.87	23.75		9.71	1.28 b	4.75	1.24	2.69	
advfn	tgi	-3.92	49.82	51.41	-2.03	369539	51.88	49.79										
barchart	tgi	-3.92%	49.82	51.41	-2.03	369,539	51.88	49.79	51.85	53.48	32.44		15.61	$1.21 b	0.15%	$0.08	+6.06	
barrons	tgi	3.92%	49.82	51.41	-2.03	369,379	51.88	49.79				47.49 million		$2.61 billion	0.32%	$0.04		
bloomberg	tgi	-3.915%	49.820	51.410	-2.030	369,539	51.880	49.790		53.48	32.50	49.037mil	14.255	2,443.023mil	0.160	0.040 regular cash	3.495	
boston-com	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
bostonmerchant	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
business-insider	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
chron	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
cio-com	tgi	-3.92%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700	15.52	2b	0.2	0.08		
cnn-money	tgi	-3.92%	49.82	51.41	-2.03	369,379	51.88	49.79	51.85				15.5	$2.4b	0.32%			
easystockalterts	tgi	-3.95%	49.82	51.41	-2.03	369539	51.88	49.79	51.85	103.80	49.47		15.52				3.21	
eresearch-fidelity-com	tgi	-3.92%	49.8200	51.4100	-2.0300	+34.85%	51.8800	49.7900	51.8500	53.4800	32.5050	49,037,000	7.87	$2.54b	$0.020000	06/15/11		
finance-abc7-com	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
finance-abc7chicago-com	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
financial-content	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
finapps-forbes-com	tgi	-3.9%	$49.82	51.41	-2.03	369,539	51.88	49.79	51.85	53.48	32.50	49 mil	16.4	2 bil	0.2	0.08	3.03	
finviz	tgi	-3.92%	49.82			369,539			51.85	-6.84%	53.59%	49.04m	16.83	2.54b		0.16	3.08	
fool	tgi	-3.92%	$49.82	$51.41	-2.03	369,539	$51.88	$49.79	$51.85	$53.48	$32.51		16.80	$2.44b	0.30%	0.08		
foxbusiness	tgi		$49.82		-2.03	372,558			$51.85									
google-finance	tgi	(-3.92%)	49.82	51.41	-2.03	369,539.00	51.88	49.79		53.48	32.51	49.04m	16.17	2.44b	0.32	0.08	3.08	
howthemarketworks	tgi	-3.915%	49.82	51.41	-2.03	369,379	51.88	49.79	51.85									
hpcwire	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
insidestocks	tgi	-3.92%	49.82	51.41	-2.03	369379	51.88	49.79					price earnings ratio: 14.32					
investopedia	tgi	-3.92 %	$49.82	51.41	-2.03				51.85									
investorguide	tgi	-3.92%	49.82	51.41	-2.03		51.88	49.79		53.48	32.505		16.42	2.417b			3.157	
marketintellisearch	tgi	-3.92 %	$49.82	$51.41	-2.03	327.90k	$51.88	$49.79	$51.85			49.04m	16.83	2.54b	0.31 %		3.08	
marketwatch	tgi	-3.92%	$49.82	open: 51.41	-2.03	5,047	$51.88	$49.79	$51.85	$103.80	$49.47		16.76	$2.61b	0.32%	0.04	2.97	
minyanville	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
msn-money	tgi	-3.92%	49.82	51.41	-2.03	369,539	51.88	49.79	51.85	53.48	32.51	49.04 mil	15.52	2.54 bil	0.31%	0.16	3.03	
nasdaq-com	tgi	3.92%	$ 49.82		2.03	369,379	$ 51.88	$ 49.79	$ 51.85	$ 53.48	$ 32.505	49,036,000	16.44	$ 2,442,973,520			$ 3.03	
optimum	tgi	-3.92%	49.82 ( 4:03 pm edt)	51.41	-2.03	369,379	51.88	49.79	51.85	103.80	49.47	49.04m	15.5	2.4b	0.16	0.08	3.21	
paidcontent	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
pc-quote	tgi	-3.92%	49.82	51.41	-2.03	372,558	51.88	49.79	51.85	53.48	32.51	51,487,866	16.29595	2,565,126,000		0.02		
personal-wealth-biz	tgi	-3.92%	49.82	51.41	-2.03	372,558	51.88	49.79	51.85	53.48	32.505		16.42		0.15	0.08	3.157	
predictwallstreet	tgi	-3.92%	49.82		-2.03	369,539												
raymond-james	tgi	-3.92	49.82	51.41	-2.03	369,539	51.88	49.79	49.82	53.48	32.51		7.36				6.77	
renewable-energy-world	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
screamingmedia	tgi																	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	-3.92%	last trade: 49.82		change: -2.030								p/e ratio: 16.42					
smartmoney	tgi	(-3.92%)	49.82	$51.41	-2.03	369,539	$51.88	$49.79	$51.85	$53.48	$32.50			2,542,500	0.15%	$0.02		
stocknod	tgi	-3.915%	49.82 usd	51.41	-2.030	369,539	51.88	49.79	51.85	103.80	49.47	49,035,700						
stockpickr	tgi	-3.92%	$49.82 -2.03 | -3.92%	51.41	-2.03	369.38k	51.88	49.79	51.85	53.48	32.51							
stocksmart	tgi	%	$91.22	89.63		27,408	93.83	91.02										
stocktwits	tgi	-3.92%	49.82		-2.03													
streetinsider-com	tgi	3.92%	49.82	$51.41	-2.03	369,539	$51.88	$49.79	$51.85	$103.80	$49.47		15.52				$3.21	
thecramerreport	tgi		51.85	52.13	-0.46	319454	52.28	51.78										
thestree	tgi	-3.92%	$49.82	51.41	-2.03	369379	51.88	49.79	51.85	-53.48	32.51	4.90357e7		2.565057467e9				
tickerspy	tgi	-3.92%	$49.82	51.41	-2.03	369,539	51.88	49.79	51.85	53.48	32.51		16.2	2.5b	0.15%	$0.02		
tmx-quotemedia	tgi	-3.92%	49.820	51.410	-2.030	372,558	51.880	49.790	51.850	103.800	49.470	49,035,700	16.40	2,442,958,574	0.309	0.040 usd	3.16	
updown	tgi	-3.92%	$49.82	$51.41	-$2.03	367,511	$51.88	$49.79	$51.85	$53.48	$32.50	49.03b	15.71	$2.56b				
wallstreetsurvivor	tgi	-3.92%	49.82	51.41	-2.03	369,379	51.88	49.79		53.48	32.51		16.40	$3b	0.20%	0.08 -	3.16	
yahoo-finance	tgi	3.92%	49.82	51.41	2.03	369,539	51.88	49.79	51.85	53.48	32.51		15.78	2.42b	0.20%	0.08	3.16	
ycharts-com	tgi	-3.92%	49.82		-2.03					53.48	32.51		1.97	2.41b	0.21%		25.24	
zacks	tgi	(-3.92%)	49.82		-2.03	vol.  369,539	51.88	49.79		53.48	32.51		15.48	2.54 b	0.15	0.08	3.35	
advfn	expe	-2.71	29.76	30.67	-0.83	3604611	30.93	29.735										
barchart	expe	-2.71%	29.76	30.67	-0.83	3,280,394	30.93	29.74	30.59	31.01	19.50		19.59	$8.16 b	0.93%	$0.28	+1.46	
barrons	expe	2.68%	29.77	30.67	-0.82	3.484m	30.93	29.74				288.03 million		$8.21 billion	0.94%	$0.07		
bloomberg	expe	-2.713%	29.760	30.670	-0.830	3,604,611	30.930	29.735		31.01	19.61	247.777mil	20.276	8,148.008mil	0.936	0.070 regular cash	1.470	
boston-com	expe	-2.713%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243						
bostonmerchant	expe	-2.713%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243						
business-insider	expe	-2.713%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243						
chron	expe	-2.713%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243						
cio-com	expe	-2.71%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243	20.38	7b	0.9	0.28		
cnn-money	expe	-2.71%	29.76	30.67	-0.83	3,603,611	30.93	29.74	30.59				20.4	$7.4b	0.94%			
easystockalterts	expe	-2.71%	29.76	30.67	-0.83	3600860	30.93	29.74	30.59	31.01	19.61		20.38				1.46	
eresearch-fidelity-com	expe	-2.71%	29.7600	30.6700	-0.8300	+41.62%	30.9300	29.7350	30.5900	31.0100	19.6100	273,377,000	4.97	$8.36b	$0.070000	06/17/11		
finance-abc7-com	expe	-2.713%	29.76 usd	30.67	-0.8300	3,600,860	30.93	29.73	30.59	31.01	19.61	247,777,243						
finance-abc7chicago-com	expe	-2.713%	29.76 usd	30.67	-0.8300	3,600,860	30.93	29.73	30.59	31.01	19.61	247,777,243						
financial-content	expe	-2.713%	29.76 usd	30.67	-0.8300	3,600,860	30.93	29.73	30.59	31.01	19.61	247,777,243						
finapps-forbes-com	expe	-2.7%	$29.76	30.67	-0.83	3,603,960	30.93	29.74	30.59	31.01	19.61	248 mil	20.4	7 bil	0.9	0.28	1.46	
finviz	expe	-2.71%	29.76			3,602,960			30.59	-4.03%	52.68%	273.38m	21.10	8.36b		0.28	1.45	
fool	expe	-2.71%	$29.76	$30.67	-0.83	3,603,960	$30.93	$29.74	$30.59	$31.01	$19.61		20.70	$8.14b		0.28		
foxbusiness	expe		$29.76		-0.83	3,604,611			$30.59									
google-finance	expe	(-2.71%)	29.76	30.67	-0.83	3.60m	30.93	29.74		31.01	19.61	273.38m	20.50	8.14b	0.94	0.07	1.45	
howthemarketworks	expe																	
hpcwire	expe	-2.713%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243						
insidestocks	expe	-2.71%	29.76	30.67	-0.83	3156183	30.93	29.74					price earnings ratio: 17.82					
investopedia	expe	-2.52 %	$29.82	30.67	-0.77				30.59									
investorguide	expe	-2.71%	29.76	30.67	-0.83		30.93	29.735		31.01	19.61		20.95	8.135b			1.46	
marketintellisearch	expe	-2.71 %	$29.76	$30.67	-0.83	3562.00k	$30.93	$29.74	$30.59			273.38m	21.10	8.36b	0.92 %		1.45	
marketwatch	expe	-2.71%	$30.14	open: 30.67	-0.83	12,819	$30.93	$29.74	$30.59	$31.01	$19.61		20.00	$8.21b	0.94%	0.07	1.49	
minyanville	expe	-2.713%	29.76 usd	30.67	-0.8300	3,600,860	30.93	29.73	30.59	31.01	19.61	247,777,243						
msn-money	expe	-2.71%	29.76	30.67	-0.83	3.6 mil	30.93	29.74	30.59	31.01	19.61	273.38 mil	20.52	8.36 bil	0.92%	0.28	1.45	
nasdaq-com	expe	2.71%	$ 29.76	$ 30.67	0.83	3,604,611	$ 30.93	$ 29.735	$ 30.59	$ 31.01	$ 19.61	247,777,000	20.38	$ 7,373,843,520	0.92 %	$0.280000	$ 1.46	
optimum	expe	-2.71%	29.76 ( 4:00 pm edt)	30.67	-0.83	3,481,656	30.93	29.73	30.59	31.01	19.61	247.78m	20.4	7.4b	0.94	0.28	1.46	
paidcontent	expe	-2.713%	29.76 usd	30.67	-0.8300	3,600,860	30.93	29.73	30.59	31.01	19.61	247,777,243						
pc-quote	expe	-2.71%	29.76	30.67	-0.83	3,608,187	30.93	29.735	30.59	31.01	19.61	251,174,362	20.8069	7,474,949,000		0.07		
personal-wealth-biz	expe	-2.71%	29.76	30.67	-0.83	3,604,411	30.93	29.735	30.59	31.01	19.61		20.95		0.92	0.28	1.46	
predictwallstreet	expe	-2.71%	29.76		-0.83	3,604,611												
raymond-james	expe	-2.71	29.76	30.67	-0.83	3,604,611	30.93	29.74	29.76	31.01	19.61		20.11				1.48	
renewable-energy-world	expe	-2.713%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243						
screamingmedia	expe																	
scroli	expe	-2.71%	expe 29.76	30.67	-0.83	3,048,777	30.93	29.74	30.59	31.01	19.61		20.50				1.45	
simple-stock-quotes	expe	-2.71%	last trade: 29.76		change: -0.830								p/e ratio: 20.95					
smartmoney	expe	(-2.71%)	29.76	$30.67	-0.83	3,604,611	$30.93	$29.74	$30.59	$31.01	$19.61			7,579,500	0.92%	$0.07		
stocknod	expe	-2.713%	29.76 usd	30.67	-0.8300	3,601,511	30.93	29.73	30.59	31.01	19.61	247,777,243						
stockpickr	expe	-2.71%	$29.76 -0.83 | -2.71%	30.67	-0.83	3.60m	30.93	29.74	30.59	31.01	19.61							
stocksmart	expe	%	$27.79	25.31		914,408	28.3	27.44										
stocktwits	expe	-2.68%	29.77		-0.82													
streetinsider-com	expe	2.71%	29.76	$30.67	-0.83	3,600,860	$30.93	$29.74	$30.59	$31.01	$19.61		20.38				$1.46	
thecramerreport	expe		30.59	30.16	+0.42	4359667	30.93	30.13										
thestree	expe	-2.71%	$29.76	30.67	-0.83	3595632	30.93	29.74	30.59	-31.01	19.61	2.73377241e8		7.475439421e9				
tickerspy	expe	-2.71%	$29.76	30.67	-0.83	3,603,160	30.93	29.73	30.59	31.01	19.61		21.1	8.3b	0.92%	$0.07		
tmx-quotemedia	expe	-2.71%	29.760	30.670	-0.830	3,604,611	30.930	29.735	30.590	31.010	19.610	273,377,241	21.00	8,135,706,692	0.915	0.070 usd	1.46	
updown	expe	-2.71%	$29.76	$30.67	-$0.83	3,594,485	$30.93	$29.74	$30.59	$31.01	$19.61	273.37b	20.31	$8.24b			1.49	
wallstreetsurvivor	expe	-2.71%	29.76	30.67	-0.83	3,600,860	30.93	29.74		31.01	19.61		21.00	$8b	0.90%	0.28 -	1.46	
yahoo-finance	expe	2.71%	29.76	30.67	0.83	3,604,411	30.93	29.74	30.59	31.01	19.61		20.38	8.14b	0.90%	0.28	1.46	
ycharts-com	expe	-2.71%	29.76		-0.83					31.01	19.61		20.52	8.16b	0.93%		1.45	
zacks	expe	(-2.71%)	29.76		-0.83	vol.  3,603,611	30.93	29.74		31.01	19.61		19.86	8.36 b	0.92	0.28	1.54	
advfn	dis	-2.44	39.52	40.35	-0.99	10590765	40.37	39.42										
barchart	dis	-2.44%	39.52	40.35	-0.99	8,312,279	40.37	39.42	40.51	44.34	31.21		17.71	$75.05 b	0.99%	$0.40	+2.27	
barrons	dis	2.44%	39.52	40.35	-0.99	10.568m	40.35	39.42				1.95 billion		$76.83 billion	1.01%	$0.4		
bloomberg	dis	-2.444%	39.520	40.350	-0.990	10,590,765	40.370	39.420		44.34	31.55	1,890.154mil	17.249	74,661.070mil	1.009	0.400 regular cash	2.290	
boston-com	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
bostonmerchant	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
business-insider	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
chron	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
cio-com	dis	-2.44%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714	17.41	75b	1	0.4		
cnn-money	dis	-2.44%	39.52	40.32	-0.99	10,590,221	40.37	39.42	40.51				17.4	$74.7b	1.01%			
easystockalterts	dis	-2.38%	39.55	40.35	-0.96	10091511	40.37	39.42	40.51	44.34	31.55		17.42				2.27	
eresearch-fidelity-com	dis	-2.44%	39.5200	40.3500	-0.9900	+17.76%	40.3700	39.4200	40.5100	44.3400	31.5500	1,890,154,000	3.23	$76.57b	$0.400000	01/18/11		
finance-abc7-com	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
finance-abc7chicago-com	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
financial-content	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
finapps-forbes-com	dis	-2.4%	$39.52	40.35	-0.99	10,592,049	40.37	39.42	40.51	44.34	31.55	1.89 bil	17.4	75 bil	1.0	0.40	2.27	
finviz	dis	-2.42%	39.53			10,081,945			40.51	-10.85%	26.67%	1.89b	17.85	76.57b		0.40	2.27	
fool	dis	-2.49%	$39.50	$40.35	-1.01	9,011,195	$40.37	$39.43	$40.51	$44.34	$31.55		17.90	$74.66b	1.10%	0.40		
foxbusiness	dis		$39.52		-0.99	10,606,565			$40.51									
google-finance	dis	(-2.44%)	39.52	40.35	-0.99	10.59m	40.37	39.42		44.34	31.55	1.89b	17.44	74.70b	1.01	0.40	2.27	
howthemarketworks	dis	-2.444%	39.52	40.35	-0.99	10,580,121	40.37	39.42	40.51									
hpcwire	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
insidestocks	dis	-2.39%	39.54	40.35	-0.97	7185000	40.37	39.42					price earnings ratio: 17.27					
investopedia	dis	-2.44 %	$39.52	40.35	-0.99				40.51									
investorguide	dis	-2.44%	39.52	40.37	-0.99		40.37	39.42		44.34	31.55		17.93	74.699b			2.259	
marketintellisearch	dis	-2.44 %	$39.52	$40.31	-0.99	10469.80k	$40.37	$39.42	$40.51			1890.15m	17.85	76.57b	0.99 %		2.27	
marketwatch	dis	-2.44%	$39.52	open: 40.35	-0.99	72,475	$40.35	$39.42	$40.51	$44.34	$31.55		17.33	$76.83b	1.01%	0.40	2.28	
minyanville	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
msn-money	dis	-2.44%	39.52	40.35	-0.99	10.59 mil	40.37	39.42	40.51	44.34	31.55	1.89 bil	17.49	76.57 bil	0.99%	0.40	2.27	
nasdaq-com	dis	2.35%	$ 39.56		0.95	9,752,246	$ 40.37	$ 39.42	$ 40.51	$ 44.34	$ 31.55	1,890,154,000	17.43	$ 74,774,492,240	0.99 %	$0.400000	$ 2.27	
optimum	dis	-2.32%	39.57 ( 3:57 pm edt)	40.35	-0.94	9,746,446	40.37	39.42	40.51	44.34	31.55	1.89b	17.4	74.8b	1.01	0.40	2.27	
paidcontent	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
pc-quote	dis	-2.44%	39.52	40.35	-0.99	10,633,395	40.37	39.42	40.51	44.34	31.55	1,939,894,990	17.9469	76,664,650,000		0.4		
personal-wealth-biz	dis	-2.44%	39.52	40.37	-0.99	10,594,199	40.37	39.42	40.51	44.34	31.55		17.93		0.99	0.40	2.259	
predictwallstreet	dis	-1.56%	39.88		-0.63	4,161,927												
raymond-james	dis	-2.44	39.52	40.35	-0.99	10,590,765	40.37	39.42	39.52	44.34	31.55		17.18				2.30	
renewable-energy-world	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
screamingmedia	dis																	
scroli	dis	-2.44%	dis 39.52	40.35	-0.99	9,076,510	40.37	39.43	40.51	44.34	31.55		17.44				2.27	
simple-stock-quotes	dis	-2.44%	last trade: 39.52		change: -0.990								p/e ratio: 17.93					
smartmoney	dis	(-2.42%)	39.53	$40.35	-0.98	10,094,311	$40.37	$39.42	$40.51	$44.34	$31.55			76,570,100	0.99%	$0.40		
stocknod	dis	-2.444%	39.52 usd	40.35	-0.9900	10,590,365	40.37	39.42	40.51	44.34	31.55	1,890,153,714						
stockpickr	dis	-2.44%	$39.52 -0.99 | -2.44%	40.35	-0.99	10.58m	40.37	39.42	40.51	44.34	31.55							
stocksmart	dis	%	$40.4	37.37		841,612	41.57	40.32										
stocktwits	dis	-2.43%	39.52		-0.98													
streetinsider-com	dis	2.37%	39.55	$40.35	-0.96	10,091,511	$40.37	$39.42	$40.51	$44.34	$31.55		17.42				$2.27	
thecramerreport	dis		40.51	40.38	-0.05	9136669	40.805	40.37										
thestree	dis	-2.44%	$39.52	40.35	-0.99	10580521	40.37	39.42	40.51	-44.34	31.55	1.890153714e9		7.666463464e10				
tickerspy	dis	-2.32%	$39.57	40.35	-0.94	9,757,146	40.37	39.42	40.51	44.34	31.55		17.9	75.1b	0.99%	$0.40		
tmx-quotemedia	dis	-2.44%	39.520	40.350	-0.990	10,606,565	40.370	39.420	40.510	44.340	31.550	1,890,153,714	17.80	74,698,874,777	0.987	0.400 usd	2.27	
updown	dis	-2.44%	$39.52	$40.35	-$0.99	10,565,964	$40.37	$39.42	$40.51	$44.34	$31.55	1890.15b	17.58	$76.66b			2.31	
wallstreetsurvivor	dis	-2.44%	39.52	40.35	-0.99	10,580,121	40.37	39.42		44.34	31.55		17.80	$77b	1.00%	0.35 -	2.03	
yahoo-finance	dis	2.44%	39.52	40.37	0.99	10,578,399	40.37	39.42	40.51	44.34	31.38		17.49	74.70b	1.00%	0.40	2.26	
ycharts-com	dis	-2.43%	39.52		-0.98					44.34	31.55		17.34	75.06b	1.02%		2.28	
zacks	dis	(-2.44%)	39.52		-0.99	vol.  10,590,465	40.37	39.42		44.34	31.55		17.69	76.57 b	0.99	0.40	2.29	
advfn	brli	-1.21	19.65	19.81	-0.24	257276	19.81	19.5										
barchart	brli	-1.21%	19.65	19.81	-0.24	457,166	19.81	19.50	19.89	25.99	18.02		19.61	$548.43 m			+1.16	
barrons	brli	1.21%	19.65	19.81	-0.24	252,876	19.81	19.50				28.04 million		$561.55 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-1.207%	19.650	19.810	-0.240	257,276	19.810	19.500		25.99	18.02	27.938mil	16.940	548.980mil			1.160	
boston-com	brli	-1.207%	19.65 usd	19.81	-0.2400	257,276	19.81	19.50	19.89	25.43	18.02	27,937,900						
bostonmerchant	brli	-1.207%	19.65 usd	19.81	-0.2400	257,276	19.81	19.50	19.89	25.43	18.02	27,937,900						
business-insider	brli	-1.207%	19.65 usd	19.81	-0.2400	257,276	19.81	19.50	19.89	25.43	18.02	27,937,900						
chron	brli	-1.207%	19.65 usd	19.81	-0.2400	257,276	19.81	19.50	19.89	25.43	18.02	27,937,900						
cio-com	brli	-1.21%	19.65 usd	19.81	-0.2400	257,276	19.81	19.50	19.89	25.43	18.02	27,937,900	16.94	549m				
cnn-money	brli	-1.21%	19.65	19.81	-0.24	248,497	19.81	19.50	19.89				16.9	$549.0m				
easystockalterts	brli	-1.21%	19.65	19.81	-0.24	257276	19.81	19.50	19.89	25.99	18.02		16.94				1.16	
eresearch-fidelity-com	brli	-1.21%	19.6500	19.8100	-0.2400	-7.87%	19.8100	19.5000	19.8900	25.9900	18.0200	27,938,000	27.00	$555.69m				
finance-abc7-com	brli	-1.207%	19.65 usd	19.81	-0.2400	252,876	19.81	19.50	19.89	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	-1.207%	19.65 usd	19.81	-0.2400	252,876	19.81	19.50	19.89	25.43	18.02	27,937,900						
financial-content	brli	-1.207%	19.65 usd	19.81	-0.2400	252,876	19.81	19.50	19.89	25.43	18.02	27,937,900						
finapps-forbes-com	brli	-1.2%	$19.65	19.81	-0.24	252,876	19.81	19.50	19.89	25.99	18.02	28 mil	16.9	549 mil	0.0	0.00	1.16	
finviz	brli	-1.21%	19.65			252,876			19.89	-24.39%	9.05%	27.94m	17.09	549.02m			1.15	
fool	brli	-1.21%	$19.65	$19.81	-0.24	252,876	$19.81	$19.50	$19.89	$25.99	$18.02		17.40	$548.98m				
foxbusiness	brli		$19.65		-0.24	258,091			$19.89									
google-finance	brli	(-1.21%)	19.65	19.81	-0.24	257,276.00	19.81	19.50		25.99	18.02	27.94m	17.03	548.98m			1.15	
howthemarketworks	brli	-1.207%	19.65	19.81	-0.24	241,529	19.81	19.5	19.89									
hpcwire	brli	-1.207%	19.65 usd	19.81	-0.2400	257,276	19.81	19.50	19.89	25.43	18.02	27,937,900						
insidestocks	brli	-1.21%	19.65	19.81	-0.24	257276	19.81	19.50					price earnings ratio: 17.24					
investopedia	brli	-1.21 %	$19.65	19.81	-0.24				19.89									
investorguide	brli	-1.21%	19.65	19.81	-0.24		19.81	19.50		25.99	18.02		17.30	549.0m			1.15	
marketintellisearch	brli	-1.21 %	$19.65	$19.81	-0.24	238.20k	$19.81	$19.50	$19.89			27.94m	17.30	0.56b	0.0 %		1.15	
marketwatch	brli	-1.21%	$19.65	open: 19.81	-0.24	20,345	$19.81	$19.50	$19.89	$25.99	$18.02		17.07	$561.55m			1.15	
minyanville	brli	-1.207%	19.65 usd	19.81	-0.2400	252,876	19.81	19.50	19.89	25.43	18.02	27,937,900						
msn-money	brli	-1.21%	19.65	19.81	-0.24	252,876	19.81	19.50	19.89	25.99	18.02	27.94 mil	17.09	555.68 mil			1.15	
nasdaq-com	brli	1.21%	$ 19.65	$ 19.81	0.24	257,276	$ 19.81	$ 19.50	$ 19.89	$ 25.99	$ 18.02	27,913,000	16.94	$ 548,490,450			$ 1.16	
optimum	brli	-1.21%	19.65 ( 4:30 pm edt)	19.81	-0.24	252,876	19.81	19.50	19.89	25.99	18.02	27.94m	16.9	549.0m			1.16	
paidcontent	brli	-1.207%	19.65 usd	19.81	-0.2400	252,876	19.81	19.50	19.89	25.43	18.02	27,937,900						
pc-quote	brli	-1.21%	19.65	19.81	-0.24	257,276	19.81	19.5	19.89	25.99	18.02	28,719,980	17.56522	564,348,000				
personal-wealth-biz	brli	-1.21%	19.65	19.81	-0.24	258,091	19.81	19.50	19.89	25.99	18.02		17.30			0.00	1.15	
predictwallstreet	brli	-1.21%	19.65		-0.24	252,876												
raymond-james	brli	-1.21	19.65	19.81	-0.24	252,876	19.81	19.50	19.65	25.99	18.02		16.80				1.17	
renewable-energy-world	brli	-1.207%	19.65 usd	19.81	-0.2400	252,876	19.81	19.50	19.89	25.43	18.02	27,937,900						
screamingmedia	brli																	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	-1.21%	last trade: 19.65		change: -0.240								p/e ratio: 17.3					
smartmoney	brli	(-1.21%)	19.65	$19.81	-0.24	254,476	$19.81	$19.50	$19.89	$25.99	$18.02			555,700	0.00%	$0.00		
stocknod	brli	-1.207%	19.65 usd	19.81	-0.2400	254,476	19.81	19.50	19.89	25.43	18.02	27,937,900						
stockpickr	brli	-1.21%	$19.65 -0.24 | -1.21%	19.81	-0.24	252.88k	19.81	19.50	19.89	25.99	18.02							
stocksmart	brli	%	$24.22	22.5		44,206	25	24.21										
stocktwits	brli	-1.21%	19.65		-0.24													
streetinsider-com	brli	1.21%	19.65	$19.81	-0.24	252,876	$19.81	$19.50	$19.89	$25.99	$18.02		16.94				$1.16	
thecramerreport	brli		19.89	20.33	-0.31	178735	20.37	19.80										
thestree	brli	-1.21%	$19.65	19.81	-0.24	252876	19.81	19.5	19.89	-25.99	18.02	2.79379e7		5.6434558e8				
tickerspy	brli	-1.21%	$19.65	19.81	-0.24	252,876	19.81	19.50	19.89	25.99	18.02		17.3	555.5m	0.00%	$0.00		
tmx-quotemedia	brli	-1.21%	19.650	19.810	-0.240	258,091	19.810	19.500	19.890	25.990	18.020	27,937,900	17.10	548,979,735			1.16	
updown	brli	-1.21%	$19.65	$19.81	-$0.24	233,887	$19.81	$19.50	$19.89	$25.99	$18.02	27.93b	17.38	$564m				
wallstreetsurvivor	brli	-1.21%	19.65	19.81	-0.24	241,529	19.81	19.50		25.99	18.02		17.10	$556m			0.94	
yahoo-finance	brli	1.21%	19.65	19.81	0.24	257,276	19.81	19.50	19.89	25.99	18.02		17.09	548.96m			1.15	
ycharts-com	brli	-1.21%	19.65		-0.24					25.99	18.02		18.54	548.43m	0.00%		1.06	
zacks	brli	(-1.21%)	19.65		-0.24	vol.  257,276	19.81	19.50		25.99	18.02		19.31	555.69 m	0.00	0.00	1.03	
advfn	wash	-2.04	22.54	22.95	-0.47	45610	22.95	22.44										
barchart	wash	-2.04%	22.54	22.95	-0.47	91,038	22.95	22.44	23.01	24.49	17.08		13.51	$365.15 m	3.81%	$0.88	+1.58	
barrons	wash	2.04%	22.54	22.95	-0.47	27,596	22.95	22.44				16.12 million		$376.58 million	3.90%	$0.22		
bloomberg	wash	-2.043%	22.540	22.950	-0.470	45,610	22.950	22.440		24.96	17.77	16.253mil	13.181	366.340mil	3.815	0.220 regular cash	1.710	
boston-com	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
bostonmerchant	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
business-insider	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
chron	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
cio-com	wash	-2.04%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884	14.18	366m	3.8	0.88		
cnn-money	wash	-2.04%today&rsquo;s change	22.54data as of 3:59pm et	22.91	-0.47	27,362	22.95	22.44	23.01				14.2	$366.3m	3.90%			
easystockalterts	wash	-2.05%	22.54	22.95	-0.47	45610	22.95	22.44	23.01	24.96	17.77		14.18				1.59	
eresearch-fidelity-com	wash	-2.04%	22.5400	22.9500	-0.4700	+14.53%	22.9500	22.4400	23.0100	24.9600	17.7700	16,253,000	18.70	$373.98m	$0.220000	07/14/11		
finance-abc7-com	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
finance-abc7chicago-com	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
financial-content	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
finapps-forbes-com	wash	-2.0%	$22.54	22.95	-0.47	45,610	22.95	22.44	23.01	24.96	17.77	16 mil	13.2	366 mil	3.9	0.88	1.71	
finviz	wash	-2.04%	22.54			45,610			23.01	-7.97%	32.01%	16.25m	14.56	373.91m		0.88	1.58	
fool	wash	-2.04%	$22.54	$22.95	-0.47	22,239	$22.95	$22.44	$23.01	$24.96	$17.77		14.50	$366.34m	5.10%	0.88		
foxbusiness	wash		$22.54		-0.47	51,596			$23.01									
google-finance	wash	(-2.04%)	22.54	22.95	-0.47	45,610.00	22.95	22.44		24.96	17.77	16.27m	13.12	366.65m	3.90	0.22	1.72	
howthemarketworks	wash	-2.043%	22.54	22.95	-0.47	45,610	22.95	22.44	23.01									
hpcwire	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
insidestocks	wash	-2.04%	22.54	22.95	-0.47	45610	22.95	22.44										
investopedia	wash	-2.04 %	$22.54	22.95	-0.47				23.01									
investorguide	wash	-2.04%	22.54	22.95	-0.47		22.95	22.44		24.96	17.77		14.47	366.3m			1.59	
marketintellisearch	wash	-2.04 %	$22.54	$22.95	-0.47	45.10k	$22.95	$22.44	$23.01			16.25m	14.56	0.37b	3.82 %		1.58	
marketwatch	wash	-2.04%	$22.54	open: 22.95	-0.47	2,179	$22.95	$22.44	$23.01	$24.96	$17.77		14.26	$376.58m	3.90%	0.22	1.58	
minyanville	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
msn-money	wash	-2.04%	22.54	22.95	-0.47	45,610	22.95	22.44	23.01	24.96	17.77	16.25 mil	13.10	373.98 mil	3.82%	0.88	1.72	
nasdaq-com	wash	2.04%	$ 22.54	$ 22.95	0.47	45,610	$ 22.95	$ 22.44	$ 23.01	$ 24.96	$ 17.77	16,253,000	13.18	$ 366,342,620	3.82 %	$0.880000	$ 1.71	
optimum	wash	-2.04%	22.54 ( 4:00 pm edt)	22.95	-0.47	45,610	22.95	22.44	23.01	24.96	17.77	16.25m	14.2	366.3m	3.90	0.88	1.59	
paidcontent	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
pc-quote	wash	-2.04%	22.54	22.95	-0.47	51,596	22.95	22.44	23.01	24.96	17.77	16,656,801	13.43023	375,444,000		0.22		
personal-wealth-biz	wash	-2.04%	22.54	22.95	-0.47	51,596	22.95	22.44	23.01	24.96	17.77		14.47		3.74	0.86	1.59	
predictwallstreet	wash	-2.04%	22.54		-0.47	45,610												
raymond-james	wash	-2.04	22.54	22.95	-0.47	45,610	22.95	22.44	22.54	24.96	17.77		13.18				1.71	
renewable-energy-world	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
screamingmedia	wash																	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	-2.04%	last trade: 22.54		change: -0.470								p/e ratio: 14.47					
smartmoney	wash	(-2.04%)	22.54	$22.95	-0.47	45,610	$22.95	$22.44	$23.01	$24.96	$17.77			374,000	3.82%	$0.22		
stocknod	wash	-2.043%	22.54 usd	22.95	-0.4700	45,610	22.95	22.44	23.01	24.96	17.77	16,252,884						
stockpickr	wash	-2.04%	$22.54 -0.47 | -2.04%	22.95	-0.47	45.61k	22.95	22.44	23.01	24.96	17.77							
stocksmart	wash	%	$22.56	22.06		2,397	23.36	22.56										
stocktwits	wash	-1.96%	22.56		-0.45													
streetinsider-com	wash	2.04%	22.54	$22.95	-0.47	45,610	$22.95	$22.44	$23.01	$24.96	$17.77		14.18				$1.59	
thecramerreport	wash		23.01	22.88	-0.09	30398	23.12	22.88										
thestree	wash	-2.04%	$22.54	22.95	-0.47	45610	22.95	22.44	23.01	-24.96	17.77	1.6252884e7		3.7544162e8				
tickerspy	wash	-2.04%	$22.54	22.95	-0.47	45,610	22.95	22.44	23.01	24.96	17.77		13.4	373.5m	3.82%	$0.22		
tmx-quotemedia	wash	-2.04%	22.540	22.950	-0.470	51,596	22.950	22.440	23.010	24.960	17.770	16,252,884	14.50	366,340,005	3.824	0.220 usd	1.59	
updown	wash	-2.04%	$22.54	$22.95	-$0.47	42,218	$22.95	$22.44	$23.01	$24.96	$17.77	16.25b	14.53	$375m			1.59	
wallstreetsurvivor	wash	-2.04%	22.54	22.95	-0.47	45,610	22.95	22.44		24.96	17.77		14.50	$374m	3.80%	0.84 -	1.49	
yahoo-finance	wash	2.04%	22.54	22.95	0.47	45,610	22.95	22.44	23.01	24.96	17.77		14.18	366.32m	3.80%	0.88	1.59	
ycharts-com	wash	-1.96%	22.56		-0.45					24.96	17.77		14.19	365.47m	3.88%		1.59	
zacks	wash	(-2.04%)	22.54		-0.47	vol.  45,610	22.95	22.44		24.96	17.77		13.46	373.98 m	3.82	0.88	1.71	
advfn	expd	-4.23	47.6	49.25	-2.1	2026768	49.26	47.25										
barchart	expd	-4.23%	47.60	49.25	-2.10	1,768,384	49.26	47.25	49.70	56.88	38.88		29.21	$10.09 b	0.99%	$0.50	+1.73	
barrons	expd	4.23%	47.60	49.25	-2.10	2.026m	49.26	47.25				216.45 million		$10.73 billion	1.05%	$0.25		
bloomberg	expd	-4.225%	47.600	49.250	-2.100	2,026,768	49.260	47.250		57.15	39.21	212.370mil	27.514	10,108.820mil	0.948	0.250 regular cash	1.730	
boston-com	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
bostonmerchant	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
business-insider	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
chron	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
cio-com	expd	-4.23%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229	27.51	10b	1	0.5		
cnn-money	expd	-4.23%	47.60	49.26	-2.10	2,026,768	49.26	47.25	49.70				27.5	$10.1b	1.05%			
easystockalterts	expd	-4.26%	47.60	49.25	-2.10	2022588	49.26	47.25	49.70	57.15	39.21		27.51				1.73	
eresearch-fidelity-com	expd	-4.23%	47.6000	49.2500	-2.1000	+17.33%	49.2600	47.2500	49.7000	57.1500	39.2100	212,370,000	1.47	$10.55b	$0.250000	06/15/11		
finance-abc7-com	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
finance-abc7chicago-com	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
financial-content	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
finapps-forbes-com	expd	-4.2%	$47.60	49.25	-2.10	2,026,768	49.26	47.25	49.70	57.15	39.21	212 mil	27.5	10 bil	1.0	0.50	1.73	
finviz	expd	-4.23%	47.60			2,026,068			49.70	-16.31%	22.45%	212.37m	28.73	10.55b		0.50	1.73	
fool	expd	-4.08%	$47.67	$49.25	-2.03	1,804,403	$49.26	$47.25	$49.70	$57.15	$39.21		29.20	$10.12b	1.10%	0.50		
foxbusiness	expd		$47.60		-2.10	2,035,568			$49.70									
google-finance	expd	(-4.23%)	47.60	49.25	-2.10	2.03m	49.26	47.25		57.15	39.21	212.37m	27.52	10.11b	1.05	0.25	1.73	
howthemarketworks	expd																	
hpcwire	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
insidestocks	expd	-4.23%	47.60	49.25	-2.10	1661242	49.26	47.25					price earnings ratio: 27.51					
investopedia	expd	-4.06 %	$47.68	49.25	-2.02				49.70									
investorguide	expd	-4.10%	47.66	49.08	-2.04		49.26	47.25		57.15	39.21		28.73	10.122b			1.73	
marketintellisearch	expd	-4.23 %	$47.60	$49.25	-2.10	2003.20k	$49.26	$47.25	$49.70			212.37m	28.73	10.55b	1.01 %		1.73	
marketwatch	expd	-4.23%	$48.97	open: 49.25	-2.10	14,731	$49.26	$47.25	$49.70	$57.15	$39.21		26.98	$10.73b	1.05%	0.25	1.76	
minyanville	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
msn-money	expd	-4.23%	47.60	49.25	-2.10	2.03 mil	49.26	47.25	49.70	57.15	39.21	212.37 mil	27.51	10.55 bil	1.01%	0.50	1.73	
nasdaq-com	expd	4.23%	$ 47.60	$ 49.25	2.10	2,026,768	$ 49.26	$ 47.25	$ 49.70	$ 57.15	$ 39.21	212,370,000	27.51	$ 10,108,812,000	1.01 %	$0.500000	$ 1.73	
optimum	expd	-4.21%	47.61 ( 4:00 pm edt)	49.25	-2.09	1,918,432	49.26	47.25	49.70	57.15	39.21	212.37m	27.5	10.1b	1.05	0.50	1.73	
paidcontent	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
pc-quote	expd	-4.23%	47.6	49.25	-2.10	2,038,798	49.26	47.25	49.7	57.15	39.21	225,486,975	29.21387	10,733,180,000		0.25		
personal-wealth-biz	expd	-4.10%	47.66	49.08	-2.04	2,035,068	49.26	47.25	49.70	57.15	39.21		28.73		0.91	0.45	1.73	
predictwallstreet	expd	-4.23%	47.60		-2.10	2,026,768												
raymond-james	expd	-4.23	47.60	49.25	-2.10	2,026,768	49.26	47.25	47.60	57.15	39.21		27.05				1.76	
renewable-energy-world	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
screamingmedia	expd																	
scroli	expd	-4.23%	expd 47.60	49.25	-2.10	1,664,151	49.26	47.25	49.70	57.15	39.21		27.52				1.73	
simple-stock-quotes	expd	-4.10%	last trade: 47.66		change: -2.040								p/e ratio: 28.73					
smartmoney	expd	(-4.23%)	47.60	$49.25	-2.10	2,026,768	$49.26	$47.25	$49.70	$57.15	$39.21			10,554,800	1.01%	$0.25		
stocknod	expd	-4.225%	47.60 usd	49.25	-2.100	2,022,588	49.26	47.25	49.70	57.15	39.21	212,370,229						
stockpickr	expd	-4.23%	$47.60 -2.10 | -4.23%	49.25	-2.10	2.03m	49.26	47.25	49.70	57.15	39.21							
stocksmart	expd	%	$51.29	54.68		272,810	53.08	51.27										
stocktwits	expd	-4.25%	47.59		-2.11													
streetinsider-com	expd	4.23%	47.60	$49.25	-2.1	2,022,588	$49.26	$47.25	$49.70	$57.15	$39.21		27.51				$1.73	
thecramerreport	expd		49.70	50.36	-0.84	801355	50.45	49.20										
thestree	expd	-4.23%	$47.6	49.25	-2.1	2026768	49.26	47.25	49.7	-57.15	39.21	2.12370229e8		1.0733191374e10				
tickerspy	expd	-4.23%	$47.60	49.25	-2.10	2,026,768	49.26	47.25	49.70	57.15	39.21		28.7	10.5b	1.01%	$0.25		
tmx-quotemedia	expd	-4.23%	47.600	49.250	-2.100	2,035,768	49.260	47.250	49.700	57.150	39.210	212,370,229	28.70	10,108,822,900	1.006	0.250 usd	1.73	
updown	expd	-4.23%	$47.60	$49.25	-$2.10	2,025,555	$49.26	$47.25	$49.70	$57.15	$39.21	212.37b	28.67	$10.73b			1.76	
wallstreetsurvivor	expd	-4.23%	47.60	49.25	-2.10	2,022,588	49.26	47.25										
yahoo-finance	expd	4.23%	47.60	49.08	2.10	2,026,068	49.26	47.25	49.70	57.15	39.21		27.51	10.11b	1.00%	0.50	1.73	
ycharts-com	expd	-4.25%	47.59		-2.11					57.15	39.21		27.51	10.09b	1.04%		1.73	
zacks	expd	(-4.23%)	47.60		-2.10	vol.  2,026,168	49.26	47.25		57.15	39.21		28.73	10.55 b	1.01	0.50	1.73	
advfn	ebay	-3.08	33.36	34.17	-1.06	11646265	34.19	33.31										
barchart	ebay	-3.08%	33.36	34.17	-1.06	10,223,587	34.19	33.31	34.42	35.35	20.53		21.13	$43.29 b			+1.42	
barrons	ebay	3.05%	33.37	34.17	-1.05	11.167m	34.19	33.31				1.33 billion		$43.17 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	-3.080%	33.360	34.170	-1.060	11,646,265	34.190	33.310		35.35	20.53	1,288.759mil	22.540	42,993.010mil			1.480	
boston-com	ebay	-3.080%	33.36 usd	34.17	-1.060	11,630,040	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
bostonmerchant	ebay	-3.080%	33.36 usd	34.17	-1.060	11,630,040	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
business-insider	ebay	-3.080%	33.36 usd	34.17	-1.060	11,630,040	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
chron	ebay	-3.080%	33.36 usd	34.17	-1.060	11,630,040	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
cio-com	ebay	-3.08%	33.36 usd	34.17	-1.060	11,630,040	34.19	33.31	34.42	35.35	20.53	1,288,759,170	25.08	43b				
cnn-money	ebay	-3.08%	33.36	34.19	-1.06	11,636,013	34.19	33.31	34.42				25.1	$43.0b				
easystockalterts	ebay	-3.10%	33.36	34.17	-1.06	11629340	34.19	33.31	34.42	35.35	20.53		25.08				1.33	
eresearch-fidelity-com	ebay	-3.08%	33.3600	34.1700	-1.0600	+62.82%	34.1900	33.3100	34.4200	35.3500	20.5333	1,288,759,000	0.80	$44.36b				
finance-abc7-com	ebay	-3.080%	33.36 usd	34.17	-1.060	11,629,340	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
finance-abc7chicago-com	ebay	-3.080%	33.36 usd	34.17	-1.060	11,629,340	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
financial-content	ebay	-3.080%	33.36 usd	34.17	-1.060	11,629,340	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
finapps-forbes-com	ebay	-3.1%	$33.36	34.17	-1.06	11,645,565	34.19	33.31	34.42	35.35	20.53	1.29 bil	25.1	43 bil	0.0	0.00	1.33	
finviz	ebay	-3.08%	33.36			11,642,265			34.42	-5.63%	62.49%	1.30b	26.08	44.67b			1.32	
fool	ebay	-2.88%	$33.43	$34.17	-0.99	10,001,570	$34.19	$33.34	$34.42	$35.35	$20.53		25.20	$43.08b				
foxbusiness	ebay		$33.36		-1.06	11,660,975			$34.42									
google-finance	ebay	(-3.08%)	33.36	34.17	-1.06	11.65m	34.19	33.31		35.35	20.53	1.29b	25.22	42.99b			1.32	
howthemarketworks	ebay	-3.08%	33.36	34.17	-1.06	11,629,340	34.19	33.31	34.42									
hpcwire	ebay	-3.080%	33.36 usd	34.17	-1.060	11,630,040	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
insidestocks	ebay	-3.08%	33.36	34.17	-1.06	9781342	34.19	33.31					price earnings ratio: 17.84					
investopedia	ebay	-2.96 %	$33.40	34.17	-1.02				34.42									
investorguide	ebay	-2.93%	33.41	34.11	-1.01		34.19	33.31		35.35	20.53		24.24	43.363b			1.42	
marketintellisearch	ebay	-3.25 %	$33.30	$34.11	-1.12	11508.80k	$34.19	$33.31	$34.42			1297.90m	26.08	44.67b	0.0 %		1.32	
marketwatch	ebay	-3.08%	$33.91	open: 34.17	-1.06	58,100	$34.19	$33.31	$34.42	$35.35	$20.53		25.06	$43.17b			1.33	
minyanville	ebay	-3.080%	33.36 usd	34.17	-1.060	11,629,340	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
msn-money	ebay	-3.08%	33.36	34.17	-1.06	11.65 mil	34.19	33.31	34.42	35.35	20.53	1.29 bil	25.08	44.36 bil			1.32	
nasdaq-com	ebay	3.08%	$ 33.36	$ 34.11	1.06	11,646,265	$ 34.19	$ 33.31	$ 34.42	$ 35.35	$ 20.5333	1,297,899,000	25.08	$ 43,297,910,640			$ 1.33	
optimum	ebay	-3.05%	33.37 ( 4:00 pm edt)	34.17	-1.05	11,150,905	34.19	33.31	34.42	35.35	20.53	1.29b	25.1	43.0b			1.33	
paidcontent	ebay	-3.080%	33.36 usd	34.17	-1.060	11,629,340	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
pc-quote	ebay	-3.08%	33.36	34.17	-1.06	11,690,143	34.19	33.31	34.42	35.35	20.53	1,305,757,044	25.41353	43,560,055,000				
personal-wealth-biz	ebay	-3.08%	33.36	34.11	-1.06	11,657,675	34.19	33.31	34.42	35.35	20.53		24.24			0.00	1.42	
predictwallstreet	ebay	-2.57%	33.54		-0.89	8,871,345												
raymond-james	ebay	-3.08	33.36	34.17	-1.06	11,645,565	34.19	33.31	33.36	35.35	20.53		24.71				1.35	
renewable-energy-world	ebay	-3.080%	33.36 usd	34.17	-1.060	11,629,340	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
screamingmedia	ebay																	
scroli	ebay	-3.08%	ebay 33.36	34.17	-1.06	10,134,026	34.19	33.31	34.42	35.35	20.53		25.22				1.32	
simple-stock-quotes	ebay	-3.08%	last trade: 33.36		change: -1.060								p/e ratio: 24.24					
smartmoney	ebay	(-3.08%)	33.36	$34.17	-1.06	11,646,265	$34.19	$33.31	$34.42	$35.35	$20.53			44,359,100	0.00%	$0.00		
stocknod	ebay	-3.080%	33.36 usd	34.17	-1.060	11,630,040	34.19	33.31	34.42	35.35	20.53	1,288,759,170						
stockpickr	ebay	-3.08%	$33.36 -1.06 | -3.08%	34.17	-1.06	11.63m	34.19	33.31	34.42	35.35	20.53							
stocksmart	ebay	%	$30.66	28.06		1,231,461	31.2	30.61										
stocktwits	ebay	-3.08%	33.36		-1.06													
streetinsider-com	ebay	3.08%	33.36	$34.17	-1.06	11,629,340	$34.19	$33.31	$34.42	$35.35	$20.53		25.08				$1.33	
thecramerreport	ebay		34.42	33.93	+0.62	12049996	34.49	33.8299										
thestree	ebay	-3.08%	$33.36	34.17	-1.06	11634913	34.19	33.31	34.42	-35.35	20.53	1.28875917e9		4.3560059946e10				
tickerspy	ebay	-3.08%	$33.36	34.17	-1.06	11,645,565	34.19	33.31	34.42	35.35	20.53		25.9	44.6b	0.00%	$0.00		
tmx-quotemedia	ebay	-3.08%	33.360	34.170	-1.060	11,660,975	34.190	33.310	34.420	35.350	20.533	1,288,759,170	25.90	42,993,005,911			1.33	
updown	ebay	-3.08%	$33.36	$34.11	-$1.06	11,628,941	$34.19	$33.31	$34.42	$35.35	$20.53	1288.75b	25.13	$43.56b			1.35	
wallstreetsurvivor	ebay	-3.08%	33.36	34.17	-1.06	11,629,340	34.19	33.31		35.35	20.70		25.90	$44b			1.36	
yahoo-finance	ebay	3.08%	33.36	34.11	1.06	11,642,965	34.19	33.31	34.42	35.35	20.53		23.49	43.30b			1.42	
ycharts-com	ebay	-3.08%	33.36		-1.06					35.35	20.53		25.08	43.30b	0.00%		1.33	
zacks	ebay	(-3.08%)	33.36		-1.06	vol.  11,639,201	34.19	33.31		35.35	20.53		21.51	44.67 b	0.00	0.00	1.6	
advfn	xnpt	-3.64	7.15	7.4	-0.27	268668	7.41	7.12										
barchart	xnpt	-3.64%	7.15	7.40	-0.27	570,921	7.41	7.12	7.42	11.34	5.66		0.00	$252.11 m			-2.25	
barrons	xnpt	3.64%	7.15	7.40	-0.27	266,968	7.41	7.12				30.81 million		$269.07 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	-3.639%	7.150	7.400	-0.270	268,668	7.410	7.120		11.34	5.66	35.357mil		252.804mil			-2.250	
boston-com	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
bostonmerchant	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
business-insider	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
chron	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
cio-com	xnpt	-3.64%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245		253m				
cnn-money	xnpt	-3.64%	7.15	7.40	-0.27	266,968	7.41	7.12	7.42				nm	$252.8m				
easystockalterts	xnpt	-3.65%	7.15	7.40	-0.27	268668	7.41	7.12	7.42	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	-3.64%	7.1500	7.4000	-0.2700	+14.51%	7.4100	7.1200	7.4200	11.3400	5.6600	35,357,000	10.31	$262.35m				
finance-abc7-com	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
financial-content	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	-3.6%	$7.15	7.40	-0.27	268,668	7.41	7.12	7.42	11.34	5.66	35 mil		253 mil	0.0	0.00	-2.25	
finviz	xnpt	-3.64%	7.15			266,968			7.42	-36.95%	26.33%	35.36m		252.82m			-2.24	
fool	xnpt	-3.64%	$7.15	$7.40	-0.27	259,580	$7.41	$7.12	$7.42	$11.34	$5.66		0.00	$252.80m				
foxbusiness	xnpt		$7.15		-0.27	269,841			$7.42									
google-finance	xnpt	(-3.64%)	7.15	7.40	-0.27	268,668.00	7.41	7.12		11.34	5.66	35.36m		252.80m			-2.24	
howthemarketworks	xnpt	-3.639%	7.15	7.4	-0.27	258,572	7.41	7.12	7.42									
hpcwire	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
insidestocks	xnpt	-3.64%	7.15	7.40	-0.27	268668	7.41	7.12										
investopedia	xnpt	-3.64 %	$7.15	7.40	-0.27				7.42									
investorguide	xnpt	-3.64%	7.15	7.40	-0.27		7.41	7.12		11.34	5.66			252.8m			-2.233	
marketintellisearch	xnpt	-4.04 %	$7.12	$7.40	-0.30	256.80k	$7.41	$7.12	$7.42			35.36m	0.00	0.26b	0.0 %		-2.24	
marketwatch	xnpt	-3.64%	$7.15	open: 7.40	-0.27	9,188	$7.41	$7.12	$7.42	$11.34	$5.66			$269.07m				
minyanville	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
msn-money	xnpt	-3.64%	7.15	7.40	-0.27	268,668	7.41	7.12	7.42	11.34	5.66	35.36 mil	-3.19	262.35 mil			-2.24	
nasdaq-com	xnpt	3.64%	$ 7.15	$ 7.40	0.27	268,668	$ 7.41	$ 7.12	$ 7.42	$ 11.34	$ 5.66	35,357,000		$ 252,802,550			$ -2.25	
optimum	xnpt	-3.64%	7.15 ( 4:30 pm edt)	7.40	-0.27	268,668	7.41	7.12	7.42	11.34	5.66	35.36m		252.8m			-2.24	
paidcontent	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
pc-quote	xnpt	-3.64%	7.15	7.4	-0.27	268,668	7.41	7.12	7.42	11.34	5.66	37,137,217	-3.35268	265,531,000				
personal-wealth-biz	xnpt	-3.64%	7.15	7.40	-0.27	269,841	7.41	7.12	7.42	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	-3.64%	7.21		-0.27	268,668												
raymond-james	xnpt	-3.64	7.15	7.40	-0.27	268,668	7.41	7.12	7.15	11.34	5.66						-2.25	
renewable-energy-world	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
screamingmedia	xnpt																	
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	-3.64%	last trade: 7.15		change: -0.270													
smartmoney	xnpt	(-3.64%)	7.15	$7.40	-0.27	268,668	$7.41	$7.12	$7.42	$11.34	$5.66			262,400	0.00%	$0.00		
stocknod	xnpt	-3.639%	7.150 usd	7.400	-0.2700	268,668	7.410	7.120	7.420	11.34	5.660	35,357,245						
stockpickr	xnpt	-3.64%	$7.15 -0.27 | -3.64%	7.40	-0.27	266.97k	7.41	7.12	7.42	11.34	5.66							
stocksmart	xnpt	%	$7.6	8.62		41,699	7.8	7.6										
stocktwits	xnpt	-3.77%	7.14		-0.28													
streetinsider-com	xnpt	3.64%	7.15	$7.40	-0.27	268,668	$7.41	$7.12	$7.42	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.42	7.51	-0.09	272401	7.56	7.39										
thestree	xnpt	-3.64%	$7.15	7.4	-0.27	266968	7.41	7.12	7.42	-11.34	5.66	3.5357245e7		2.6553291e8				
tickerspy	xnpt	-3.64%	$7.15	7.40	-0.27	268,668	7.41	7.12	7.42	11.34	5.66		-3.3	262.3m	0.00%	$0.00		
tmx-quotemedia	xnpt	-3.64%	7.150	7.400	-0.270	269,841	7.410	7.120	7.420	11.340	5.660	35,357,245		252,804,302			-2.24	
updown	xnpt	-3.64%	$7.15	$7.40	-$0.27	259,580	$7.41	$7.12	$7.42	$11.34	$5.66	35.35b		$266m			-2.23	
wallstreetsurvivor	xnpt	-3.64%	7.15	7.40	-0.27	258,572	7.41	7.12		11.34	5.66			$262m			-2.68	
yahoo-finance	xnpt	3.64%	7.15	7.40	0.27	268,668	7.41	7.12	7.42	11.34	5.66			252.80m			-2.23	
ycharts-com	xnpt	-3.77%	7.14		-0.28					11.34	5.66			251.76m	0.00%		-2.24	
zacks	xnpt	(-3.64%)	7.15		-0.27	vol.  268,668	7.41	7.12		11.34	5.66			262.35 m	0.00	0.00	-2.25	
advfn	tfx	2.19	62.0	61.83	1.33	772700	64.56	61.52										
barchart	tfx	+2.19%	62.00	61.83	+1.33	772,700	64.56	61.52	60.67	64.56	47.09		14.79	$2.49 b	2.24%	$1.36	+5.97	
barrons	tfx	2.19%	62.00	61.83	+1.33	772,425	64.56	61.52				40.28 million		$2.54 billion	2.19%	$0.34		
bloomberg	tfx	2.192%	62.000	61.830	1.330	772,700	64.560	61.520		64.56	47.92	40.681mil	15.539	2,522.227mil	2.193	0.340 regular cash	3.990	
boston-com	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
bostonmerchant	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
business-insider	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
chron	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
cio-com	tfx	+2.19%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041	23.48	2b	2.2	1.36		
cnn-money	tfx	+2.19%	62.00	61.83	+1.33	772,425	64.56	61.52	60.67				23.5	$2.5b	2.19%			
easystockalterts	tfx	2.15%	62.00	61.83	+1.33	772425	64.56	61.52	60.67	64.05	47.92		23.48				2.64	
eresearch-fidelity-com	tfx	2.19%	62.0000	61.8300	1.3300	+3.15%	64.5600	61.5200	60.6700	64.0500	47.9200	40,278,000	5.53	$2.44b	$0.340000	06/15/11		
finance-abc7-com	tfx	+2.192%	62.00 usd	61.83	+1.330	772,425	64.56	61.52	60.67	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	+2.192%	62.00 usd	61.83	+1.330	772,425	64.56	61.52	60.67	64.05	47.92	40,278,041						
financial-content	tfx	+2.192%	62.00 usd	61.83	+1.330	772,425	64.56	61.52	60.67	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	2.2%	$62.00	61.83	1.33	772,425	64.56	61.52	60.67	64.05	47.92	40 mil	11.8	2 bil	2.2	1.36	5.25	
finviz	tfx	2.19%	62.00			772,425			60.67	-2.68%	31.66%	40.28m	22.55	2.44b		1.36	2.69	
fool	tfx	+2.19%	$62.00	$61.83	1.33	772,425	$64.56	$61.52	$60.67	$64.05	$47.92		10.20	$2.50b	2.30%	1.36		
foxbusiness	tfx		$62.00		+1.33	773,162			$60.67									
google-finance	tfx	(2.19%)	62.00	61.83	+1.33	772,700.00	64.56	61.52		64.56	47.92	40.28m	23.08	2.50b	2.19	0.34	2.69	
howthemarketworks	tfx	2.192%	62	61.83	1.33	772,425	64.56	61.52	60.67									
hpcwire	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
insidestocks	tfx	+2.19%	62.00	61.83	+1.33	772425	64.56	61.52					price earnings ratio: 15.58					
investopedia	tfx	+2.19 %	$62.00	61.83	+1.33				60.67									
investorguide	tfx	+2.19%	62.00	61.83	+1.33		64.56	61.52		64.05	47.92		10.16	2.497b			5.972	
marketintellisearch	tfx	2.19 %	$62.00	$61.83	1.33	774.30k	$64.56	$61.52	$60.67			40.28m	22.55	2.44b	2.24 %		2.69	
marketwatch	tfx	+2.19%	$62.00	open: 61.83	+1.33	3,852	$64.56	$61.52	$60.67	$64.56	$47.92		22.63	$2.54b	2.19%	0.34	2.74	
minyanville	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
msn-money	tfx	+2.19%	62.00	61.83	+1.33	772,700	64.56	61.52	60.67	64.05	47.92	40.28 mil	23.13	2.44 bil	2.24%	1.36	5.98	
nasdaq-com	tfx	2.19%	$ 62		1.33	772,425	$ 64.56	$ 61.52	$ 60.67	$ 64.05	$ 47.92	40,278,000	10.39	$ 2,497,236,000	2.24 %	$1.360000	$ 5.97	
optimum	tfx	+2.19%	62.00 ( 4:03 pm edt)	61.83	+1.33	772,425	64.56	61.52	60.67	64.05	47.92	40.28m	23.5	2.5b	2.19	1.36	2.64	
paidcontent	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
pc-quote	tfx	2.19%	62.0	61.83	1.33	773,162	64.56	61.52	60.67	64.05	47.92	39,485,431	22.6791	2,448,097,000		0.34		
personal-wealth-biz	tfx	+2.19%	62.00	61.83		773,162	64.56	61.52	60.67	64.05	47.92		10.16		2.24	1.36	5.972	
predictwallstreet	tfx	+2.19%	62.00		+1.33	772,700												
raymond-james	tfx	2.19	62.00	61.83	1.33	772,700	64.56	61.52	62.00	64.05	47.92		23.22				2.67	
renewable-energy-world	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
screamingmedia	tfx																	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	+2.19%	last trade: 62.00		change: 1.330								p/e ratio: 10.16					
smartmoney	tfx	(2.19%)	62.00	$61.83	1.33	772,700	$64.56	$61.52	$60.67	$64.05	$47.92			2,443,700	2.24%	$0.34		
stocknod	tfx	+2.192%	62.00 usd	61.83	+1.330	772,700	64.56	61.52	60.67	64.05	47.92	40,278,041						
stockpickr	tfx	2.19%	$62.00 1.33 | 2.19%	61.83	1.33	772.43k	64.56	61.52	60.67	64.05	47.92							
stocksmart	tfx	%	$61.43	54.38		14,579	61.86	61.28										
stocktwits	tfx	2.18%	61.99		+1.32													
streetinsider-com	tfx	2.19%	62.00	$61.83	+1.33	772,425	$64.56	$61.52	$60.67	$64.05	$47.92		23.48				$2.64	
thecramerreport	tfx		60.67	60.71	-0.11	283965	61.35	59.62										
thestree	tfx	2.19%	$62.0	61.83	1.33	772425	64.56	61.52	60.67	-64.05	47.92	4.0278041e7		2.448099332e9				
tickerspy	tfx	2.19%	$62.00	61.83	+1.33	772,700	64.56	61.52	60.67	64.05	47.92		22.6	2.4b	2.24%	$0.34		
tmx-quotemedia	tfx	2.19%	62.000	61.830	1.330	773,162	64.560	61.520	60.670	64.050	47.920	40,278,041	10.20	2,497,238,542	2.242	0.340 usd	5.97	
updown	tfx	2.19%	$62.00	$61.83	$1.33	769,310	$64.56	$61.52	$60.67	$64.05	$47.92	40.27b	10.07	$2.44b			6.03	
wallstreetsurvivor	tfx	2.19%	62.00	61.83	1.33	772,425	64.56	61.52		64.05	47.92		10.20	$2b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	2.19%	62.00	61.83	1.33	772,700	64.56	61.52	60.67	64.56	47.92		10.38	2.50b	2.20%	1.36	5.97	
ycharts-com	tfx	+2.18%	61.99		+1.32					64.05	47.92		10.37	2.49b	2.15%		5.98	
zacks	tfx	(2.19%)	62.00		1.33	vol.  772,700	64.56	61.52		64.56	47.92		14.76	2.44 b	2.24	1.36	4.11	
advfn	tho	-4.46	24.85	25.88	-1.16	380414	25.88	24.651										
barchart	tho	-4.46%	24.85	25.88	-1.16	380,414	25.88	24.65	26.01	38.87	22.23		13.38	$1.39 b	1.52%	$0.40	+2.04	
barrons	tho	4.46%	24.85	25.88	-1.16	379,392	25.88	24.651				53.12 million		$1.50 billion	1.61%	$0.1		
bloomberg	tho	-4.460%	24.850	25.880	-1.160	380,414	25.880	24.651		39.12	22.50	55.840mil	13.010	1,387.624mil	1.609	0.100 regular cash	1.910	
boston-com	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
bostonmerchant	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
business-insider	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
chron	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
cio-com	tho	-4.46%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010	12.24	1b	1.5	0.4		
cnn-money	tho	-4.46%	24.85	25.81	-1.16	380,614	25.81	24.65	26.01				12.2	$1.4b	1.61%			
easystockalterts	tho	-4.48%	24.85	25.88	-1.16	380414	25.88	24.65	26.01	39.12	22.50		12.24				2.03	
eresearch-fidelity-com	tho	-4.46%	24.8500	25.8800	-1.1600	-10.80%	25.8800	24.6510	26.0100	39.1200	22.5000	55,840,000	11.15	$1.45b	$0.100000	06/30/11		
finance-abc7-com	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
financial-content	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
finapps-forbes-com	tho	-4.5%	$24.85	25.88	-1.16	380,414	25.88	24.65	26.01	39.12	22.50	56 mil	12.2	1 bil	1.6	0.40	2.04	
finviz	tho	-4.46%	24.85			380,114			26.01	-36.07%	11.83%	55.84m	12.12	1.39b		0.40	2.05	
fool	tho	-4.46%	$24.85	$25.88	-1.16	380,114	$25.88	$24.65	$26.01	$39.12	$22.50		13.00	$1.39b	0.80%	0.40		
foxbusiness	tho		$24.85		-1.16	380,414			$26.01									
google-finance	tho	(-4.46%)	24.85	25.88	-1.16	380,414.00	25.88	24.65		39.12	22.50	55.84m	12.15	1.39b	1.61	0.10	2.05	
howthemarketworks	tho	-4.46%	24.85	25.88	-1.16	379,392	25.88	24.651	26.01									
hpcwire	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
insidestocks	tho	-4.46%	24.85	25.88	-1.16	380400	25.88	24.65					price earnings ratio: 12.18					
investopedia	tho	-4.46 %	$24.85	25.88	-1.16				26.01									
investorguide	tho	-4.46%	24.85	25.88	-1.16		25.88	24.651		39.12	22.50		12.86	1.388b			2.022	
marketintellisearch	tho	-4.46 %	$24.85	$25.88	-1.16	363.60k	$25.88	$24.65	$26.01			55.84m	12.69	1.45b	1.54 %		2.05	
marketwatch	tho	-4.46%	$24.85	open: 25.88	-1.16	5,063	$25.88	$24.65	$26.01	$39.12	$22.50		12.64	$1.50b	1.61%	0.10	1.97	
minyanville	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
msn-money	tho	-4.46%	24.85	25.88	-1.16	380,414	25.88	24.65	26.01	39.12	22.50	55.84 mil	12.18	1.45 bil	1.54%	0.40	2.05	
nasdaq-com	tho	4.46%	$ 24.85		1.16	380,414	$ 25.88	$ 24.651	$ 26.01	$ 39.12	$ 22.50	55,840,000	12.18	$ 1,387,624,000	1.54 %	$0.400000	$ 2.04	
optimum	tho	-4.46%	24.85 ( 4:15 pm edt)	25.88	-1.16	380,414	25.88	24.65	26.01	39.12	22.50	55.84m	12.2	1.4b	1.61	0.40	2.03	
paidcontent	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
pc-quote	tho	-4.46%	24.85	25.88	-1.16	380,414	25.88	24.651	26.01	39.12	22.50	59,210,624	12.91667	1,471,384,000		0.1		
personal-wealth-biz	tho	-4.46%	24.85	25.88	-1.16	380,414	25.88	24.651	26.01	39.12	22.50		12.86		1.54	0.40	2.022	
predictwallstreet	tho	-4.46%	24.85		-1.16	380,414												
raymond-james	tho	-4.46	24.85	25.88	-1.16	380,414	25.88	24.65	24.85	39.12	22.50		12.18				2.04	
renewable-energy-world	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
screamingmedia	tho																	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	-4.46%	last trade: 24.85		change: -1.160								p/e ratio: 12.86					
smartmoney	tho	(-4.46%)	24.85	$25.88	-1.16	380,414	$25.88	$24.65	$26.01	$39.12	$22.50			1,452,400	1.54%	$0.10		
stocknod	tho	-4.460%	24.85 usd	25.88	-1.160	380,414	25.88	24.65	26.01	39.12	22.50	55,840,010						
stockpickr	tho	-4.46%	$24.85 -1.16 | -4.46%	25.88	-1.16	380.11k	25.88	24.65	26.01	39.12	22.50							
stocksmart	tho	%	$30.48	33.94		24,219	32.25	30.47										
stocktwits	tho	-4.38%	24.87		-1.14													
streetinsider-com	tho	4.46%	24.85	$25.88	-1.16	380,414	$25.88	$24.65	$26.01	$39.12	$22.50		12.24				$2.03	
thecramerreport	tho		26.01	26.37	-0.34	296998	26.37	25.96										
thestree	tho	-4.46%	$24.85	25.88	-1.16	380114	25.88	24.65	26.01	-39.12	22.5	5.584001e7		1.471384264e9				
tickerspy	tho	-4.46%	$24.85	25.88	-1.16	380,414	25.88	24.65	26.01	39.12	22.50		12.8	1.4b	1.54%	$0.10		
tmx-quotemedia	tho	-4.46%	24.850	25.880	-1.160	380,414	25.880	24.651	26.010	39.120	22.500	55,840,010	12.80	1,387,624,249	1.610	0.100 usd	2.03	
updown	tho	-4.46%	$24.85	$25.88	-$1.16	375,351	$25.88	$24.65	$26.01	$39.12	$22.50	55.84b	12.98	$1.47b				
wallstreetsurvivor	tho	-4.46%	24.85	25.88	-1.16	379,392	25.88	24.65		39.12	22.50		12.80	$1b	1.50%	0.78 -	2.07	
yahoo-finance	tho	4.46%	24.85	25.88	1.16	380,414	25.88	24.65	26.01	39.12	22.50		12.29	1.39b	1.50%	0.40	2.02	
ycharts-com	tho	-4.38%	24.87		-1.14					39.12	22.50		12.25	1.39b	1.57%		2.03	
zacks	tho	(-4.46%)	24.85		-1.16	vol.  380,414	25.88	24.65		39.12	22.50		13.2	1.45 b	1.54	0.40	1.97	
advfn	llen	-6.95	5.49	5.87	-0.41	451821	5.87	5.33										
barchart	llen	-6.95%	5.49	5.87	-0.41	467,330	5.87	5.33	5.90	13.56	4.29		3.91	$176.39 m			+1.12	
barrons	llen	6.95%	5.49	5.87	-0.41	451,821	5.87	5.33				25.75 million		$184.09 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	-6.949%	5.490	5.870	-0.410	451,821	5.870	5.330		13.56	4.29	32.127mil	3.588	176.378mil			1.530	
boston-com	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
bostonmerchant	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
business-insider	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
chron	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
cio-com	llen	-6.95%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224	3.636	176m				
cnn-money	llen	-6.95%	5.49	5.87	-0.41	451,821	5.87	5.33	5.90				3.6	$176.4m				
easystockalterts	llen	-6.98%	5.49	5.87	-0.41	451821	5.87	5.33	5.90	13.56	4.29		3.64				1.51	
eresearch-fidelity-com	llen	-6.95%	5.4900	5.8700	-0.4100	-43.97%	5.8700	5.3300	5.9000	13.5600	4.2900	32,127,000	10.27	$189.55m				
finance-abc7-com	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
financial-content	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
finapps-forbes-com	llen	-6.9%	$5.49	5.87	-0.41	451,821	5.87	5.33	5.90	13.56	4.29	32 mil		176 mil	0.0	0.00		
finviz	llen	-6.95%	5.49			451,821			5.90	-59.51%	27.97%	32.13m	3.61	176.39m			1.52	
fool	llen	-6.95%	$5.49	$5.87	-0.41	451,821	$5.87	$5.33	$5.90	$13.56	$4.29		3.60	$176.38m				
foxbusiness	llen		$5.49		-0.41	452,561			$5.90									
google-finance	llen	(-6.95%)	5.49	5.87	-0.41	451,821.00	5.87	5.33		13.56	4.29	32.13m	3.61	176.38m			1.52	
howthemarketworks	llen	-6.949%	5.49	5.87	-0.41	447,509	5.87	5.33	5.9									
hpcwire	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
insidestocks	llen	-6.95%	5.49	5.87	-0.41	452561	5.87	5.33										
investopedia	llen	-6.95 %	$5.49	5.87	-0.41				5.90									
investorguide	llen		0.00															
marketintellisearch	llen	-6.95 %	$5.49	$5.80	-0.41	442.60k	$5.87	$5.33	$5.90			32.13m	3.88	0.19b	0.0 %		1.52	
marketwatch	llen	-6.95%	$5.49	open: 5.87	-0.41	5,052	$5.87	$5.33	$5.90	$13.56	$4.29		3.60	$184.09m			1.53	
minyanville	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
msn-money	llen	-6.95%	5.49	5.87	-0.41	451,821	5.87	5.33	5.90	13.56	4.29	32.13 mil	3.45	189.55 mil			1.59	
nasdaq-com	llen	6.95%	$ 5.49	$ 5.87	0.41	451,821	$ 5.87	$ 5.33	$ 5.90	$ 13.56	$ 4.29	32,127,000	3.61	$ 176,377,230			$ 1.52	
optimum	llen	-6.95%	5.49 ( 4:30 pm edt)	5.87	-0.41	451,821	5.87	5.33	5.90	13.56	4.29	32.13m	3.6	176.4m			1.51	
paidcontent	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
pc-quote	llen	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	llen	-6.95%	5.49	5.80	-0.41	452,561	5.87	5.33	5.90	13.56	4.29		3.60			0.00	1.637	
predictwallstreet	llen	-6.95%	5.49		-0.41	451,821												
raymond-james	llen	-6.95	5.49	5.87	-0.41	451,821	5.87	5.33	5.49	13.56	4.29		3.35				1.64	
renewable-energy-world	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
screamingmedia	llen																	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	-6.95%	last trade: 5.49		change: -0.410								p/e ratio: 3.6					
smartmoney	llen	(-6.95%)	5.49	$5.87	-0.41	451,821	$5.87	$5.33	$5.90	$13.56	$4.29			189,600	0.00%	$0.00		
stocknod	llen	-6.949%	5.490 usd	5.870	-0.4100	451,821	5.870	5.330	5.900	13.56	4.290	32,127,224						
stockpickr	llen	-6.95%	$5.49 -0.41 | -6.95%	5.87	-0.41	451.82k	5.87	5.33	5.90	13.56	4.29							
stocksmart	llen	%	$5.37	10.2		26,620	5.67	5.33										
stocktwits	llen	-6.44%	5.52		-0.38													
streetinsider-com	llen	6.95%	5.49	$5.87	-0.41	451,821	$5.87	$5.33	$5.90	$13.56	$4.29		3.64				$1.51	
thecramerreport	llen		5.90	5.83	-0.04	175438	5.98	5.83										
thestree	llen	-6.95%	$5.49	5.87	-0.41	451821	5.87	5.33	5.9	-13.56	4.29	3.2127224e7		1.90835711e8				
tickerspy	llen	-6.95%	$5.49	5.87	-0.41	451,821	5.87	5.33	5.90	13.56	4.29		3.7	187.7m	0.00%	$0.00		
tmx-quotemedia	llen	-6.95%	5.490	5.870	-0.410	452,561	5.870	5.330	5.900	13.560	4.290	32,127,224	3.70	176,378,460			1.58	
updown	llen	-6.95%	$5.49	$5.87	-$0.41	447,509	$5.87	$5.33	$5.90	$13.56	$4.29	32.12b	3.57	$191m			1.66	
wallstreetsurvivor	llen	-6.95%	5.49	5.87	-0.41	447,509	5.87	5.33		13.56	4.29		3.70	$190m			1.28	
yahoo-finance	llen	6.95%	5.49	5.80	0.41	451,821	5.87	5.33	5.90	13.56	4.29		3.35	176.38m			1.64	
ycharts-com	llen	-6.44%	5.52		-0.38					13.56	4.29		3.63	171.84m	0.00%		1.52	
zacks	llen	(-6.95%)	5.49		-0.41	vol.  451,821	5.87	5.33		13.56	4.29		3.88	189.55 m	0.00	0.00	1.52	
advfn	mms	-2.46	38.88	39.68	-0.98	150840	39.8757	38.811										
barchart	mms	-2.46%	38.88	39.68	-0.98	150,840	39.88	38.81	39.86	42.77	26.61		19.91	$1.34 b	0.74%	$0.30	+2.10	
barrons	mms	2.46%	38.88	39.68	-0.98	150,696	39.876	38.811				35.93 million		$1.41 billion	0.93%	$0.09		
bloomberg	mms	-2.459%	38.880	39.680	-0.980	150,840	39.876	38.811		42.77	26.76	34.704mil	18.828	1,349.281mil	0.693	0.090 regular cash	2.065	
boston-com	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
bostonmerchant	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
business-insider	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
chron	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
cio-com	mms	-2.46%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718	18.97	1b	0.9	0.36		
cnn-money	mms	-2.46%today&rsquo;s change	38.88data as of 4:01pm et	39.68	-0.98	150,505	39.88	38.81	39.86				19.0	$1.3b	0.93%			
easystockalterts	mms	-2.47%	38.88	39.68	-0.98	150840	39.88	38.81	39.86	85.14	39.78		18.97				2.05	
eresearch-fidelity-com	mms	-2.46%	38.8800	39.6800	-0.9800	+29.25%	39.8757	38.8110	39.8600	83.2000	26.7600	34,704,000	8.09	$1.38b	$0.090000	08/31/11		
finance-abc7-com	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
finance-abc7chicago-com	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
financial-content	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
finapps-forbes-com	mms	-2.5%	$38.88	39.68	-0.98	150,840	39.88	38.81	39.86	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	-2.46%	38.88			150,696			39.86	-9.10%	46.13%	34.70m	19.44	1.38b		0.36	2.05	
fool	mms	-2.46%	$38.88	$39.68	-0.98	150,696	$39.88	$38.81	$39.86	$83.20	$26.76		19.20	$1.35b	1.00%	0.36		
foxbusiness	mms		$38.88		-0.98	153,863			$39.86									
google-finance	mms	(-2.46%)	38.88	39.68	-0.98	150,840.00	39.88	38.81		83.20	26.76	34.70m	18.97	1.35b	0.93	0.09	2.05	
howthemarketworks	mms	-2.459%	38.88	39.68	-0.98	150,696	39.8757	38.811	39.86									
hpcwire	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
insidestocks	mms	-2.46%	38.88	39.68	-0.98	150696	39.88	38.81					price earnings ratio: 19.20					
investopedia	mms	-2.46 %	$38.88	39.68	-0.98				39.86									
investorguide	mms	-2.46%	38.88	39.68	-0.98		39.8757	38.811		42.77	26.76		19.05	1.349b			2.092	
marketintellisearch	mms	-2.46 %	$38.88	$39.68	-0.98	149.00k	$39.88	$38.81	$39.86			34.70m	19.44	1.38b	0.9 %		2.05	
marketwatch	mms	-2.46%	$38.88	open: 39.68	-0.98	3,358	$39.88	$38.81	$39.86	$85.14	$38.81		18.95	$1.41b	0.93%	0.09	2.05	
minyanville	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
msn-money	mms	-2.46%	38.88	39.68	-0.98	150,840	39.88	38.81	39.86	83.20	26.76	34.70 mil	18.92	1.38 bil	0.90%	0.36	2.09	
nasdaq-com	mms	2.46%	$ 38.88		0.98	150,696	$ 39.8757	$ 38.811	$ 39.86	$ 42.77	$ 26.76	34,704,000	18.56	$ 1,349,291,520			$ 2.10	
optimum	mms	-2.46%	38.88 ( 4:01 pm edt)	39.68	-0.98	150,696	39.88	38.81	39.86	85.14	39.78	34.70m	19.0	1.3b	0.77	0.30	2.05	
paidcontent	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
pc-quote	mms	-2.46%	38.88	39.68	-0.98	153,863	39.8757	38.811	39.86	83.20	26.76	35,989,334	19.66829	1,399,265,000		0.09		
personal-wealth-biz	mms	-2.46%	38.88	39.68	-0.98	153,863	39.8757	38.811	39.86	42.77	26.76		19.05		0.68	0.27	2.092	
predictwallstreet	mms	-2.46%	38.88		-0.98	150,840												
raymond-james	mms	-2.46	38.88	39.68	-0.98	150,840	39.88	38.81	38.88	42.77	26.76		9.13				4.26	
renewable-energy-world	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
screamingmedia	mms																	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	-2.46%	last trade: 38.88		change: -0.980								p/e ratio: 19.05					
smartmoney	mms	(-2.46%)	38.88	$39.68	-0.98	150,840	$39.88	$38.81	$39.86	$83.20	$26.76			1,383,300	0.90%	$0.09		
stocknod	mms	-2.459%	38.88 usd	39.68	-0.9800	150,840	39.88	38.81	39.86	85.14	39.78	34,703,718						
stockpickr	mms	-2.46%	$38.88 -0.98 | -2.46%	39.68	-0.98	150.84k	39.88	38.81	39.86	83.20	26.76							
stocksmart	mms	%	$81.92	66.49		10,532	83.73	81.85										
stocktwits	mms	-2.46%	38.88		-0.98													
streetinsider-com	mms	2.46%	38.88	$39.68	-0.98	150,696	$39.88	$38.81	$39.86	$85.14	$39.78		18.97				$2.05	
thecramerreport	mms		39.86	40.16	-0.46	74772	40.34	39.78										
thestree	mms	-2.46%	$38.88	39.68	-0.98	150840	39.88	38.81	39.86	-83.2	26.76	3.4703718e7		1.39925391e9				
tickerspy	mms	-2.46%	$38.88	39.68	-0.98	150,840	39.88	38.81	39.86	83.20	26.76		19.4	1.3b	0.90%	$0.09		
tmx-quotemedia	mms	-2.46%	38.880	39.680	-0.980	153,863	39.876	38.811	39.860	42.770	26.760	34,703,718	19.00	1,349,280,556	0.903	0.090 usd	2.10	
updown	mms	-2.46%	$38.88	$39.68	-$0.98	150,405	$39.88	$38.81	$39.86	$42.77	$26.76	34.70b	18.62	$1.39b				
wallstreetsurvivor	mms	-2.46%	38.88	39.68	-0.98	150,696	39.88	38.81		42.77	26.76		19.00	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	2.46%	38.88	39.68	0.98	150,840	39.88	38.81	39.86	42.77	26.76		18.59	1.35b	0.90%	0.36	2.09	
ycharts-com	mms	-2.46%	38.88		-0.98					42.71	26.76		18.56	1.34b	0.92%		2.10	
zacks	mms	(-2.46%)	38.88		-0.98	vol.  150,840	39.88	38.81		42.77	26.76		19.68	1.38 b	0.75	0.30	2.03	
advfn	wtsla	-4.80	4.76	4.98	-0.24	1331252	5.0	4.74										
barchart	wtsla	-4.80%	4.76	4.98	-0.24	2,321,424	5.00	4.74	5.00	5.15	2.77		24.85	$479.76 m			+0.18	
barrons	wtsla	5.00%	4.75	4.98	-0.25	1.215m	5.00	4.74				99.41 million		$516.82 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	-4.800%	4.760	4.980	-0.240	1,331,252	5.000	4.740		5.15	2.77	101.537mil	21.636	483.315mil			0.220	
boston-com	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
bostonmerchant	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
business-insider	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
chron	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
cio-com	wtsla	-4.80%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814	26.44	483m				
cnn-money	wtsla	-4.80%today&rsquo;s change	4.76data as of 4:00pm et	4.98	-0.24	1,330,652	5.00	4.74	5.00				26.4	$483.3m				
easystockalterts	wtsla	-4.82%	4.76	4.98	-0.24	1330252	5.00	4.74	5.00	5.15	2.77		26.44				0.18	
eresearch-fidelity-com	wtsla	-4.80%	4.7600	4.9800	-0.2400	+40.85%	5.0000	4.7400	5.0000	5.1500	2.7700	101,537,000	9.23	$507.69m				
finance-abc7-com	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
finance-abc7chicago-com	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
financial-content	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
finapps-forbes-com	wtsla	-4.8%	$4.76	4.98	-0.24	1,331,252	5.00	4.74	5.00	5.15	2.77	102 mil	26.4	483 mil	0.0	0.00	0.18	
finviz	wtsla	-4.80%	4.76			1,331,252			5.00	-7.57%	71.84%	101.54m	29.41	507.70m			0.17	
fool	wtsla	-4.80%	$4.76	$4.98	-0.24	1,331,252	$5.00	$4.74	$5.00	$5.15	$2.77		27.60	$483.32m				
foxbusiness	wtsla		$4.76		-0.24	1,346,758			$5.00									
google-finance	wtsla	(-5.00%)	4.75	4.98	-0.25	1.33m	5.00	4.74		5.15	2.77	101.54m	27.64	482.30m			0.17	
howthemarketworks	wtsla	-4.8%	4.76	4.98	-0.24	1,330,252	5	4.74	5									
hpcwire	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
insidestocks	wtsla	-4.80%	4.76	4.98	-0.24	1346758	5.00	4.74					price earnings ratio: 25.05					
investopedia	wtsla	-4.80 %	$4.76	4.98	-0.24				5.00									
investorguide	wtsla	-4.80%	4.76	5.00	-0.24		5.00	4.74		5.15	2.77		29.59	483.3m			0.169	
marketintellisearch	wtsla	-4.8 %	$4.76	$5.00	-0.24	1324.00k	$5.00	$4.74	$5.00			101.54m	29.41	0.51b	0.0 %		0.17	
marketwatch	wtsla	-5.00%	$4.75	open: 4.98	-0.25	32,078	$5.00	$4.74	$5.00	$5.15	$2.77		26.96	$516.82m			0.18	
minyanville	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
msn-money	wtsla	-4.80%	4.76	4.98	-0.24	1.33 mil	5.00	4.74	5.00	5.15	2.77	101.54 mil	28.00	507.68 mil			0.17	
nasdaq-com	wtsla	4.8%	$ 4.76	$ 4.98	0.24	1,331,252	$ 5	$ 4.74	$ 5	$ 5.15	$ 2.77	101,435,000	26.44	$ 482,830,600			$ 0.18	
optimum	wtsla	-4.80%	4.76 ( 4:00 pm edt)	4.98	-0.24	1,330,252	5.00	4.74	5.00	5.15	2.77	101.54m	26.4	483.3m			0.18	
paidcontent	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
pc-quote	wtsla	-4.80%	4.76	4.98	-0.24	1,346,758	5.0	4.74	5.0	5.15	2.77	106,016,576	29.23529	504,639,000				
personal-wealth-biz	wtsla	-4.80%	4.76	5.00	-0.24	1,346,758	5.00	4.74	5.00	5.15	2.77		29.59			0.00	0.169	
predictwallstreet	wtsla	-4.80%	4.76		-0.24	1,331,252												
raymond-james	wtsla	-4.80	4.76	4.98	-0.24	1,331,252	5.00	4.74	4.76	5.15	2.77		26.44				0.18	
renewable-energy-world	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
screamingmedia	wtsla																	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	-4.80%	last trade: 4.76		change: -0.240								p/e ratio: 29.59					
smartmoney	wtsla	(-4.80%)	4.76	$4.98	-0.24	1,331,252	$5.00	$4.74	$5.00	$5.15	$2.77			507,200	0.00%	$0.00		
stocknod	wtsla	-4.800%	4.760 usd	4.980	-0.2400	1,330,252	5.000	4.740	5.000	5.150	2.770	101,536,814						
stockpickr	wtsla	-4.80%	$4.76 -0.24 | -4.80%	4.98	-0.24	1.33m	5.00	4.74	5.00	5.15	2.77							
stocksmart	wtsla	%	$4.19	3.74		270,086	4.29	4.155										
stocktwits	wtsla	-5.00%	4.75		-0.25													
streetinsider-com	wtsla	4.8%	4.76	$4.98	-0.24	1,330,252	$5.00	$4.74	$5.00	$5.15	$2.77		26.44				$0.18	
thecramerreport	wtsla		5.00	5.02	+0.03	964569	5.13	4.96										
thestree	wtsla	-4.8%	$4.76	4.98	-0.24	1331252	5.0	4.74	5.0	-5.15	2.77	1.01536814e8		5.04121081e8				
tickerspy	wtsla	-4.80%	$4.76	4.98	-0.24	1,331,252	5.00	4.74	5.00	5.15	2.77		29.4	507.1m	0.00%	$0.00		
tmx-quotemedia	wtsla	-4.80%	4.760	4.980	-0.240	1,346,758	5.000	4.740	5.000	5.150	2.770	101,536,814	27.80	483,315,235			0.18	
updown	wtsla	-4.80%	$4.76	$4.98	-$0.24	1,330,652	$5.00	$4.74	$5.00	$5.15	$2.77	101.53b	28.40	$505m				
wallstreetsurvivor	wtsla	-4.80%	4.76	4.98	-0.24	1,330,252	5.00	4.74		5.15	2.77		27.80	$507m			0.12	
yahoo-finance	wtsla	4.80%	4.76	5.00	0.24	1,331,252	5.00	4.74	5.00	5.15	2.77		28.17	483.31m			0.17	
ycharts-com	wtsla	-5.00%	4.75		-0.25					5.15	2.77		27.94	478.75m	0.00%		0.17	
zacks	wtsla	(-4.80%)	4.76		-0.24	vol.  1,331,252	5.00	4.74		5.15	2.77		25	507.68 m	0.00	0.00	.2	
advfn	mmm	-2.01	88.12	89.69	-1.81	6347078	89.72	87.75										
barchart	mmm	-1.97%	88.16	89.69	-1.77	5,440,793	89.72	87.75	89.93	98.19	76.99		16.31	$62.75 b	2.31%	$2.20	+5.83	
barrons	mmm	2.02%	88.11	89.69	-1.82	6.347m	89.72	87.75				725.50 million		$67.77 billion	2.50%	$0.55		
bloomberg	mmm	-2.024%	88.110	89.690	-1.820	6,141,662	89.720	87.750		98.19	78.40	710.577mil	14.878	62,374.480mil	2.421	0.550 regular cash	5.900	
boston-com	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,178	89.72	87.75	89.93	98.19	0.0100	710,577,360						
bostonmerchant	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,178	89.72	87.75	89.93	98.19	0.0100	710,577,360						
business-insider	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,178	89.72	87.75	89.93	98.19	0.0100	710,577,360						
chron	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360						
cio-com	mmm	-1.97%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360	15.12	63b	2.3	2.2		
cnn-money	mmm	-2.01%today&rsquo;s change	88.12data as of 3:59pm et	89.69	-1.81	6,346,978	89.72	87.75	89.93				15.1	$62.6b	2.50%			
easystockalterts	mmm	-2.00%	88.14	89.69	-1.79	6035367	89.72	87.75	89.93	98.19	78.40		15.12				5.83	
eresearch-fidelity-com	mmm	-2.01%	88.1200	89.6900	-1.8100	+2.99%	89.7200	87.7500	89.9300	98.1900	78.4000	710,577,000	1.93	$63.90b	$0.550000	06/12/11		
finance-abc7-com	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360						
financial-content	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360						
finapps-forbes-com	mmm	-2.0%	$88.12	89.69	-1.81	6,348,178	89.72	87.75	89.93	98.19	78.40	711 mil	14.9	63 bil	2.5	2.20	5.90	
finviz	mmm	-1.96%	88.17			4,236,170			89.93	-10.20%	14.52%	710.58m	15.43	63.90b		2.20	5.83	
fool	mmm	-1.97%	$88.16	$89.69	-1.77	6,083,211	$89.72	$87.75	$89.93	$98.19	$78.40		16.40	$62.64b	2.50%	2.20		
foxbusiness	mmm		$88.12		-1.81	6,347,178			$89.93									
google-finance	mmm	(-2.06%)	88.08	89.69	-1.85	6.35m	89.72	87.75		98.19	78.40	709.54m	14.97	62.50b	2.50	0.55	5.89	
howthemarketworks	mmm	-2.024%	88.11	89.69	-1.82	6,332,797	89.72	87.75	89.93									
hpcwire	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360						
insidestocks	mmm	-2.06%	88.08	89.69	-1.85	5105095	89.72	87.75					price earnings ratio: 15.08					
investopedia	mmm	-1.99 %	$88.14	89.69	-1.79				89.93									
investorguide	mmm	-2.01%	88.12	89.69	-1.81		89.72	87.75		98.19	78.40		15.43	62.616b			5.83	
marketintellisearch	mmm	-2.06 %	$88.08	$89.69	-1.85	6481.00k	$89.72	$87.75	$89.93			710.58m	15.43	63.90b	2.45 %		5.83	
marketwatch	mmm	-2.02%	$88.08	open: 89.69	-1.82	28,208	$89.72	$87.75	$89.93	$98.19	$78.40		15.11	$67.77b	2.50%	0.55	5.83	
minyanville	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360						
msn-money	mmm	-2.01%	88.12	89.69	-1.81	6.35 mil	89.72	87.75	89.93	98.19	78.40	710.58 mil	15.11	63.9 bil	2.45%	2.20	5.89	
nasdaq-com	mmm	1.98%	$ 88.148		1.782	6,025,230	$ 89.72	$ 87.75	$ 89.93	$ 98.19	$ 78.40	710,577,000	14.97	$ 62,635,941,396	2.45 %	$2.200000	$ 5.89	
optimum	mmm	-1.92%	88.20 ( 3:57 pm edt)	89.69	-1.73	6,150,837	89.72	87.75	89.93	98.19	78.40	710.58m	15.1	62.7b	2.49	2.20	5.83	
paidcontent	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,078	89.72	87.75	89.93	98.19	0.0100	710,577,360						
pc-quote	mmm	-2.06%	88.08	89.69	-1.85	6,586,536	89.72	87.75	89.93	98.19	78.40	766,968,154	16.30703	67,554,555,000		0.55		
personal-wealth-biz	mmm	-2.01%	88.12	89.69	-1.81	4,370,570	89.72	87.75	89.93	98.19	78.40		15.43		2.39	2.15	5.83	
predictwallstreet	mmm	0.00%	89.93		0.00													
raymond-james	mmm	-2.01	88.12	89.69	-1.81	6,347,178	89.72	87.75	88.12	98.19	78.40		14.84				5.94	
renewable-energy-world	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,178	89.72	87.75	89.93	98.19	0.0100	710,577,360						
screamingmedia	mmm																	
scroli	mmm	-2.06%	mmm 88.08	89.69	-1.85	5,756,213	89.72	87.75	89.93	98.19	78.40		14.97				5.89	
simple-stock-quotes	mmm	-1.91%	last trade: 88.21		change: -1.720								p/e ratio: 15.43					
smartmoney	mmm	(-2.03%)	88.10	$89.69	-1.83	6,344,794	$89.72	$87.75	$89.93	$98.19	$78.40			63,902,200	2.45%	$0.55		
stocknod	mmm	-1.968%	88.16 usd	89.69	-1.770	6,347,178	89.72	87.75	89.93	98.19	0.0100	710,577,360						
stockpickr	mmm	-1.91%	$88.21 -1.72 | -1.91%	89.69	-1.72	6.16m	89.72	87.75	89.93	98.19	78.40							
stocksmart	mmm	%	$91.53	86.53		334,935	94.24	91.35										
stocktwits	mmm	-2.02%	88.11		-1.82													
streetinsider-com	mmm	1.99%	88.14	$89.69	-1.79	6,035,367	$89.72	$87.75	$89.93	$98.19	$78.40		15.12				$5.83	
thecramerreport	mmm		89.92	91.92	-5.15	10953750	92.50	89.56										
thestree	mmm	-1.91%	$88.21	89.69	-1.72	6158637	89.72	87.75	89.93	-98.19	78.4	7.1057736e8		6.7554589615e10				
tickerspy	mmm	-1.97%	$88.16	89.69	-1.77	6,175,167	89.72	87.75	89.93	98.19	78.40		15.6	63.9b	2.45%	$0.55		
tmx-quotemedia	mmm	-2.02%	88.110	89.690	-1.820	6,334,253	89.720	87.750	89.930	98.190	78.400	710,577,360	15.40	62,608,971,190	2.446	0.550 usd	5.83	
updown	mmm	-2.01%	$88.12	$89.69	-$1.81	6,345,253	$89.72	$87.75	$89.93	$98.19	$78.40	710.57b	16.02	$67.55b			5.94	
wallstreetsurvivor	mmm	-2.02%	88.11	89.69	-1.82	6,332,797	89.72	87.75		98.19	78.40		15.40	$64b	2.40%	2.10 -	5.63	
yahoo-finance	mmm	2.01%	88.12	89.69	1.81	4,370,270	89.72	87.75	89.93	98.19	78.40		15.11	62.62b	2.30%	2.20	5.83	
ycharts-com	mmm	-2.02%	88.11		-1.82					98.11	78.40		14.96	62.61b	2.35%		5.89	
zacks	mmm	(-2.01%)	88.12		-1.81	vol.  6,347,078	89.72	87.75		98.19	78.40		15.27	63.90 b	2.45	2.20	5.89	
advfn	boom	-2.88	21.21	21.54	-0.63	119387	21.62	21.0										
barchart	boom	-2.88%	21.21	21.54	-0.63	199,017	21.62	21.00	21.84	29.64	13.40		52.79	$282.73 m	0.72%	$0.16	+0.49	
barrons	boom	2.88%	21.21	21.54	-0.63	119,387	21.62	21.00				12.88 million		$301.55 million	0.75%	$0.04		
bloomberg	boom	-2.885%	21.210	21.540	-0.630	119,387	21.620	21.000		29.69	13.50	13.331mil	55.816	282.744mil	0.754	0.040 regular cash	0.380	
boston-com	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
bostonmerchant	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
business-insider	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
chron	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
cio-com	boom	-2.88%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698	43.29	283m	0.7	0.16		
cnn-money	boom	-2.88%	21.21	21.54	-0.63	117,298	21.62	21.00	21.84				43.3	$282.8m	0.75%			
easystockalterts	boom	-2.92%	21.21	21.54	-0.63	119387	21.62	21.00	21.84	29.69	13.50		43.29				0.49	
eresearch-fidelity-com	boom	-2.88%	21.2100	21.5400	-0.6300	+31.01%	21.6200	21.0000	21.8400	29.6900	13.5000	13,331,000	9.48	$291.15m	$0.040000	07/15/11		
finance-abc7-com	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
financial-content	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
finapps-forbes-com	boom	-2.9%	$21.21	21.54	-0.63	119,387	21.62	21.00	21.84	29.69	13.50	13 mil	43.3	283 mil	0.8	0.16	0.49	
finviz	boom	-2.88%	21.21			119,387			21.84	-28.44%	58.39%	13.33m	43.29	282.73m		0.16	0.49	
fool	boom	-2.88%	$21.21	$21.54	-0.63	119,387	$21.62	$21.00	$21.84	$29.69	$13.50		45.20	$282.74m	0.90%	0.16		
foxbusiness	boom		$21.21		-0.63	119,829			$21.84									
google-finance	boom	(-2.88%)	21.21	21.54	-0.63	119,387.00	21.62	21.00		29.69	13.50	13.33m	43.33	282.74m	0.75	0.04	0.49	
howthemarketworks	boom	-2.885%	21.21	21.54	-0.63	117,076	21.62	21	21.84									
hpcwire	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
insidestocks	boom	-2.88%	21.21	21.54	-0.63	119387	21.62	21.00					price earnings ratio: 43.29					
investopedia	boom	-2.88 %	$21.21	21.54	-0.63				21.84									
investorguide	boom	-2.88%	21.21	21.56	-0.63		21.62	21.00		29.69	13.50		44.85	282.7m			0.487	
marketintellisearch	boom	-2.88 %	$21.21	$21.56	-0.63	115.40k	$21.62	$21.00	$21.84			13.33m	44.57	0.29b	0.73 %		0.49	
marketwatch	boom	-2.88%	$21.21	open: 21.54	-0.63	2,343	$21.62	$21.00	$21.84	$29.69	$13.50		43.08	$301.55m	0.75%	0.04	0.49	
minyanville	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
msn-money	boom	-2.88%	21.21	21.54	-0.63	119,387	21.62	21.00	21.84	29.69	13.50	13.33 mil	43.29	291.14 mil	0.73%	0.16	0.49	
nasdaq-com	boom	2.88%	$ 21.21	$ 21.54	0.63	119,387	$ 21.62	$ 21	$ 21.84	$ 29.69	$ 13.50	13,331,000	43.29	$ 282,750,510	0.73 %	$0.160000	$ 0.49	
optimum	boom	-2.88%	21.21 ( 4:30 pm edt)	21.54	-0.63	119,387	21.62	21.00	21.84	29.69	13.50	13.33m	43.3	282.7m	0.75	0.16	0.49	
paidcontent	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
pc-quote	boom	-2.88%	21.21	21.54	-0.63	119,387	21.62	21.0	21.84	29.69	13.50	13,934,385	45.2449	295,548,000		0.04		
personal-wealth-biz	boom	-2.88%	21.21	21.56	-0.63	119,829	21.62	21.00	21.84	29.69	13.50		44.85		0.73	0.16	0.487	
predictwallstreet	boom	-2.88%	21.21		-0.63	119,387												
raymond-james	boom	-2.88	21.21	21.54	-0.63	119,387	21.62	21.00	21.21	29.69	13.50		43.29				0.49	
renewable-energy-world	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
screamingmedia	boom																	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	-2.88%	last trade: 21.21		change: -0.630								p/e ratio: 44.85					
smartmoney	boom	(-2.88%)	21.21	$21.54	-0.63	119,387	$21.62	$21.00	$21.84	$29.69	$13.50			291,100	0.73%	$0.04		
stocknod	boom	-2.885%	21.21 usd	21.54	-0.6300	119,387	21.62	21.00	21.84	29.69	13.50	13,330,698						
stockpickr	boom	-2.88%	$21.21 -0.63 | -2.88%	21.54	-0.63	119.39k	21.62	21.00	21.84	29.69	13.50							
stocksmart	boom	%	$21.29	22.28		9,560	22.6	21.18										
stocktwits	boom	-2.88%	21.21		-0.63													
streetinsider-com	boom	2.88%	21.21	$21.54	-0.63	119,387	$21.62	$21.00	$21.84	$29.69	$13.50		43.29				$0.49	
thecramerreport	boom		21.84	22.11	-0.33	74920	22.64	21.81										
thestree	boom	-2.88%	$21.21	21.54	-0.63	119387	21.62	21.0	21.84	-29.69	13.5	1.3330698e7		2.95541575e8				
tickerspy	boom	-2.88%	$21.21	21.54	-0.63	119,387	21.62	21.00	21.84	29.69	13.50		44.6	291.1m	0.73%	$0.04		
tmx-quotemedia	boom	-2.88%	21.210	21.540	-0.630	119,829	21.620	21.000	21.840	29.690	13.500	13,330,698	44.60	282,744,105	0.733	0.040 usd	0.49	
updown	boom	-2.88%	$21.21	$21.54	-$0.63	117,198	$21.62	$21.00	$21.84	$29.69	$13.50	13.33b	44.70	$296m			0.50	
wallstreetsurvivor	boom	-2.88%	21.21	21.54	-0.63	117,076	21.62	21.00		29.69	13.50		44.60	$291m	0.70%	0.16 -	0.40	
yahoo-finance	boom	2.88%	21.21	21.56	0.63	119,387	21.62	21.00	21.84	29.69	13.50		43.55	282.73m	0.70%	0.16	0.49	
ycharts-com	boom	-2.88%	21.21		-0.63					29.69	13.50		43.29	282.73m	0.72%		0.49	
zacks	boom	(-2.88%)	21.21		-0.63	vol.  119,387	21.62	21.00		29.69	13.50		52	291.15 m	0.73	0.16	.42	
advfn	shld	-1.94	70.81	72.18	-1.4	452204	72.74	70.63										
barchart	shld	-1.94%	70.81	72.38	-1.40	843,840	72.74	70.63	72.21	94.79	60.12		622.00	$7.68 b			-0.48	
barrons	shld	1.94%	70.81	72.18	-1.40	452,104	72.74	70.63										
bloomberg	shld	-1.939%	70.810	72.180	-1.400	452,104	72.740	70.630		94.79	60.12	107.706mil		7,626.640mil			-0.410	
boston-com	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
bostonmerchant	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
business-insider	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
chron	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
cio-com	shld	-1.94%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689		8b				
cnn-money	shld	-1.94%today&rsquo;s change	70.81data as of 4:00pm et	72.38	-1.40	451,604	72.74	70.63	72.21				nm	$7.6b				
easystockalterts	shld	-1.94%	70.81	72.18	-1.40	452004	72.74	70.63	72.21	94.79	60.12						-0.57	
eresearch-fidelity-com	shld	-1.94%	70.8100	72.1800	-1.4000	+2.80%	72.7400	70.6300	72.2100	94.7884	60.1200	107,706,000	27.75	$7.78b				
finance-abc7-com	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
finance-abc7chicago-com	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
financial-content	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
finapps-forbes-com	shld	-1.9%	$70.81	72.18	-1.40	452,104	72.74	70.63	72.21	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	-1.94%	70.81			452,104			72.21	-25.30%	17.78%	107.71m		7.78b			-0.48	
fool	shld	-1.94%	$70.81	$72.18	-1.40	452,104	$72.74	$70.63	$72.21	$94.79	$60.12		0.00	$7.63b				
foxbusiness	shld		$70.81		-1.40	457,035			$72.21									
google-finance	shld	(-1.94%)	70.81	72.18	-1.40	456,104.00	72.74	70.63		94.79	60.12	107.71m		7.63b			-0.48	
howthemarketworks	shld	-1.939%	70.81	72.18	-1.4	452,004	72.74	70.63	72.21									
hpcwire	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
insidestocks	shld	-1.94%	70.81	72.38	-1.40	819600	72.74	70.63					price earnings ratio: 643.73					
investopedia	shld	-1.94 %	$70.81	72.18	-1.40				72.21									
investorguide	shld	-1.94%	70.81	72.18	-1.40		72.73	70.63		94.79	60.12			7.627b			-0.487	
marketintellisearch	shld	-1.94 %	$70.81	$72.18	-1.40	470.50k	$72.74	$70.63	$72.21			107.71m	0.00	7.78b	0.0 %		-0.48	
marketwatch	shld	-1.94%	$70.80	open: 72.18	-1.40	5,081	$72.74	$70.63	$72.21	$94.79	$60.12			$8.20b				
minyanville	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
msn-money	shld	-1.94%	70.81	72.18	-1.40	452,104	72.74	70.63	72.21	94.79	60.12	107.71 mil	-133.60	7.78 bil			-0.48	
nasdaq-com	shld	1.94%	$ 70.81	$ 72.18	1.40	452,104	$ 72.74	$ 70.63	$ 72.21	$ 94.7884	$ 60.12	107,706,000		$ 7,626,661,860			$ -0.48	
optimum	shld	-1.94%	70.81 ( 4:00 pm edt)	72.18	-1.40	452,004	72.74	70.63	72.21	94.79	60.12	107.71m		7.6b			-0.57	
paidcontent	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
pc-quote	shld	-1.94%	70.81	72.18	-1.40	457,035	72.74	70.63	72.21	94.79	60.12	113,531,648	-140.83018	8,039,176,000				
personal-wealth-biz	shld	-1.94%	70.81	72.18	-1.40	457,035	72.73	70.63	72.21	94.79	60.12					0.00	-0.487	
predictwallstreet	shld	-1.94%	70.81		-1.40	452,104												
raymond-james	shld	-1.94	70.81	72.18	-1.40	452,104	72.74	70.63	70.81	94.79	60.12						-0.48	
renewable-energy-world	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
screamingmedia	shld																	
scroli	shld	-1.94%	shld 70.81	72.18	-1.40	339,023	72.74	70.63	72.21	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	-1.94%	last trade: 70.81		change: -1.400													
smartmoney	shld	(-1.94%)	70.81	$72.18	-1.40	452,104	$72.74	$70.63	$72.21	$94.79	$60.12			7,777,400	0.00%	$0.00		
stocknod	shld	-1.939%	70.81 usd	72.18	-1.400	452,004	72.74	70.63	72.21	94.79	60.12	107,705,689						
stockpickr	shld	-1.94%	$70.81 -1.40 | -1.94%	72.18	-1.40	452.10k	72.74	70.63	72.21	94.79	60.12							
stocksmart	shld	%	$68.34	74		73,637	71.1	68.34										
stocktwits	shld	-1.77%	70.93		-1.28													
streetinsider-com	shld	1.94%	70.81	$72.18	-1.4	452,004	$72.74	$70.63	$72.21	$94.79	$60.12						$-0.57	
thecramerreport	shld		72.21	74.64	-2.43	415598	75.32	72.19										
thestree	shld	-1.94%	$70.81	72.18	-1.4	452104	72.74	70.63	72.21	-94.79	60.12	1.07705689e8		8.039152627e9				
tickerspy	shld	-1.94%	$70.81	72.18	-1.40	452,104	72.74	70.63	72.21	94.79	60.12		-136.2	7.7b	0.00%	$0.00		
tmx-quotemedia	shld	-1.94%	70.810	72.180	-1.400	457,035	72.740	70.630	72.210	94.788	60.120	107,705,689		7,626,639,838			-0.57	
updown	shld	-1.94%	$70.81	$72.18	-$1.40	451,904	$72.74	$70.63	$72.21	$94.79	$60.12	107.70b		$8.03b			-0.48	
wallstreetsurvivor	shld	-1.94%	70.81	72.18	-1.40	452,004	72.74	70.63		94.79	60.12			$8b			1.19	
yahoo-finance	shld	1.94%	70.81	72.18	1.40	452,104	72.73	70.63	72.21	94.79	60.12			7.63b			-0.49	
ycharts-com	shld	-1.77%	70.93		-1.28					94.79	60.12			7.69b	0.00%		-0.53	
zacks	shld	(-1.94%)	70.81		-1.40	vol.  455,604	72.74	70.63		94.79	60.12		601.75	7.78 b	0.00	0.00	.12	
advfn	cprt	-1.81	43.98	44.62	-0.81	332048	44.82	43.9										
barchart	cprt	-1.81%	43.98	44.62	-0.81	566,924	44.82	43.90	44.79	47.97	31.28		22.25	$3.09 b			+2.05	
barrons	cprt	1.81%	43.98	44.62	-0.81	331,448	44.82	43.90				85.03 million		$3.15 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-1.808%	43.980	44.620	-0.810	332,048	44.820	43.900		47.97	31.28	68.797mil	21.454	3,025.698mil			2.050	
boston-com	cprt	-1.808%	43.98 usd	44.62	-0.8100	332,048	44.82	43.90	44.79	47.97	31.28	68,797,141						
bostonmerchant	cprt	-1.808%	43.98 usd	44.62	-0.8100	332,048	44.82	43.90	44.79	47.97	31.28	68,797,141						
business-insider	cprt	-1.808%	43.98 usd	44.62	-0.8100	332,048	44.82	43.90	44.79	47.97	31.28	68,797,141						
chron	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
cio-com	cprt	-1.81%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141	21.56	3b				
cnn-money	cprt	-1.81%	43.98	44.62	-0.81	313,677	44.82	43.90	44.79				21.6	$3.0b				
easystockalterts	cprt	-1.82%	43.98	44.62	-0.81	331448	44.82	43.90	44.79	47.97	31.28		21.56				2.04	
eresearch-fidelity-com	cprt	-1.81%	43.9800	44.6200	-0.8100	+20.63%	44.8200	43.9000	44.7900	47.9700	31.2800	68,797,000	6.77	$3.08b				
finance-abc7-com	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
financial-content	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	-1.8%	$43.98	44.62	-0.81	331,448	44.82	43.90	44.79	47.97	31.28	69 mil	21.5	3 bil	0.0	0.00	2.05	
finviz	cprt	-1.81%	43.98			331,448			44.79	-8.32%	40.60%	68.80m	21.96	3.08b			2.04	
fool	cprt	-1.81%	$43.98	$44.62	-0.81	331,448	$44.82	$43.90	$44.79	$47.97	$31.28		22.30	$3.03b				
foxbusiness	cprt		$43.98		-0.81	333,348			$44.79									
google-finance	cprt	(-1.81%)	43.98	44.62	-0.81	331,448.00	44.82	43.90		47.97	31.28	68.80m	21.55	3.03b			2.04	
howthemarketworks	cprt	-1.808%	43.98	44.62	-0.81	329,833	44.82	43.9	44.79									
hpcwire	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
insidestocks	cprt	-1.81%	43.98	44.62	-0.81	331448	44.82	43.90					price earnings ratio: 21.56					
investopedia	cprt	-1.81 %	$43.98	44.62	-0.81				44.79									
investorguide	cprt	-1.81%	43.98	44.60	-0.81		44.82	43.90		47.97	31.28		22.35	3.026b			2.004	
marketintellisearch	cprt	-1.81 %	$43.98	$44.60	-0.81	323.30k	$44.82	$43.90	$44.79			68.80m	21.96	3.08b	0.0 %		2.04	
marketwatch	cprt	-1.81%	$44.08	open: 44.62	-0.81	18,696	$44.82	$43.90	$44.79	$47.97	$31.28		19.27	$3.15b			2.28	
minyanville	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
msn-money	cprt	-1.81%	43.98	44.62	-0.81	331,448	44.82	43.90	44.79	47.97	31.28	68.80 mil	21.88	3.08 bil			2.04	
nasdaq-com	cprt	1.81%	$ 43.98	$ 44.62	0.81	331,448	$ 44.82	$ 43.90	$ 44.79	$ 47.97	$ 31.28	70,290,000	21.45	$ 3,091,354,200			$ 2.05	
optimum	cprt	-1.81%	43.98 ( 4:00 pm edt)	44.62	-0.81	330,648	44.82	43.90	44.79	47.97	31.28	68.80m	21.6	3.0b			2.04	
paidcontent	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
pc-quote	cprt	-1.81%	43.98	44.62	-0.81	332,048	44.82	43.9	44.79	47.97	31.28	71,002,633	22.58209	3,122,696,000				
personal-wealth-biz	cprt	-1.81%	43.98	44.60	-0.81	333,348	44.82	43.90	44.79	47.97	31.28		22.35			0.00	2.004	
predictwallstreet	cprt	-1.81%	43.93		-0.81	331,448												
raymond-james	cprt	-1.81	43.98	44.62	-0.81	331,448	44.82	43.90	43.98	47.97	31.28		21.56				2.04	
renewable-energy-world	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
screamingmedia	cprt																	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-1.81%	last trade: 43.98		change: -0.810								p/e ratio: 22.35					
smartmoney	cprt	(-1.81%)	43.98	$44.62	-0.81	331,448	$44.82	$43.90	$44.79	$47.97	$31.28			3,088,000	0.00%	$0.00		
stocknod	cprt	-1.808%	43.98 usd	44.62	-0.8100	331,448	44.82	43.90	44.79	47.97	31.28	68,797,141						
stockpickr	cprt	-1.81%	$43.98 -0.81 | -1.81%	44.62	-0.81	331.45k	44.82	43.90	44.79	47.97	31.28							
stocksmart	cprt	%	$46.13	37.5		36,451	47.1	46.03										
stocktwits	cprt	-1.88%	43.95		-0.84													
streetinsider-com	cprt	1.81%	43.98	$44.62	-0.81	331,448	$44.82	$43.90	$44.79	$47.97	$31.28		21.56				$2.04	
thecramerreport	cprt		44.79	45.48	-0.60	247026	45.88	44.74										
thestree	cprt	-1.81%	$43.98	44.62	-0.81	331448	44.82	43.9	44.79	-47.97	31.28	6.8797141e7		3.12936816e9				
tickerspy	cprt	-1.81%	$43.98	44.62	-0.81	331,448	44.82	43.90	44.79	47.97	31.28		22.3	3.0b	0.00%	$0.00		
tmx-quotemedia	cprt	-1.81%	43.980	44.620	-0.810	333,348	44.820	43.900	44.790	47.970	31.280	68,797,141	22.00	3,025,698,261			2.04	
updown	cprt	-1.81%	$43.98	$44.62	-$0.81	313,677	$44.82	$43.90	$44.79	$47.97	$31.28	68.79b	22.36	$3.12b				
wallstreetsurvivor	cprt	-1.81%	43.98	44.62	-0.81	329,833	44.82	43.90		47.97	31.28		22.00	$3b			1.78	
yahoo-finance	cprt	1.81%	43.98	44.60	0.81	331,448	44.82	43.90	44.79	47.97	31.28		21.95	3.03b			2.00	
ycharts-com	cprt	-1.88%	43.95		-0.84					47.81	31.28		21.54	3.09b	0.00%		2.04	
zacks	cprt	(-1.81%)	43.98		-0.81	vol.  331,448	44.82	43.90		47.97	31.28		21.96	3.08 b	0.00	0.00	2.04	
advfn	utek	-3.16	26.66	27.22	-0.87	308435	27.45	26.41										
barchart	utek	-3.16%	26.66	27.22	-0.87	574,824	27.45	26.41	27.53	33.85	15.21		25.00	$668.63 m			+0.90	
barrons	utek	3.16%	26.66	27.22	-0.87	308,335	27.45	26.41				25.04 million		$725.81 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-3.160%	26.660	27.220	-0.870	308,435	27.450	26.410		33.85	15.21	25.568mil	24.018	681.642mil			1.110	
boston-com	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
bostonmerchant	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
business-insider	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
chron	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
cio-com	utek	-3.16%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046	24.02	683m				
cnn-money	utek	-3.16%	26.66	27.22	-0.87	308,335	27.45	26.41	27.53				29.6	$670.4m				
easystockalterts	utek	-3.20%	26.66	27.22	-0.87	308435	27.45	26.41	27.53	33.85	15.21		29.62				0.90	
eresearch-fidelity-com	utek	-3.16%	26.6600	27.2200	-0.8700	+45.51%	27.4500	26.4100	27.5300	33.8500	15.2100	25,568,000	1.34	$703.89m				
finance-abc7-com	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
finance-abc7chicago-com	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
financial-content	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
finapps-forbes-com	utek	-3.2%	$26.66	27.22	-0.87	308,435	27.45	26.41	27.53	33.85	15.21	26 mil	24.0	682 mil	0.0	0.00	1.11	
finviz	utek	-3.16%	26.66			308,335			27.53	-21.24%	75.28%	25.57m	24.24	681.70m			1.10	
fool	utek	-3.16%	$26.66	$27.22	-0.87	308,335	$27.45	$26.41	$27.53	$33.85	$15.21		25.00	$670.42m				
foxbusiness	utek		$26.66		-0.87	309,269			$27.53									
google-finance	utek	(-3.16%)	26.66	27.22	-0.87	308,435.00	27.45	26.41		33.85	15.21	25.57m	24.14	681.64m			1.10	
howthemarketworks	utek	-3.16%	26.66	27.22	-0.87	300,893	27.45	26.41	27.53									
hpcwire	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
insidestocks	utek	-3.16%	26.66	27.22	-0.87	308435	27.45	26.41					price earnings ratio: 24.02					
investopedia	utek	-3.16 %	$26.66	27.22	-0.87				27.53									
investorguide	utek	-3.16%	26.66	27.22	-0.87		27.45	26.41		33.85	15.21		30.97	670.4m			0.889	
marketintellisearch	utek	-3.23 %	$26.64	$27.22	-0.89	298.60k	$27.45	$26.52	$27.53			25.57m	25.03	0.70b	0.0 %		1.10	
marketwatch	utek	-3.16%	$26.66	open: 27.22	-0.87	6,682	$27.45	$26.41	$27.53	$33.85	$15.21		24.88	$725.81m			1.07	
minyanville	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
msn-money	utek	-3.16%	26.66	27.22	-0.87	308,435	27.45	26.41	27.53	33.85	15.21	25.57 mil	24.24	703.89 mil			1.10	
nasdaq-com	utek	3.16%	$ 26.66	$ 27.22	0.87	308,435	$ 27.45	$ 26.41	$ 27.53	$ 33.85	$ 15.21	25,128,000	24.02	$ 669,912,480			$ 1.11	
optimum	utek	-3.16%	26.66 ( 4:30 pm edt)	27.22	-0.87	308,435	27.45	26.41	27.53	33.85	15.21	25.15m	24.0	670.4m			1.11	
paidcontent	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
pc-quote	utek	-3.16%	26.66	27.22	-0.87	308,435	27.45	26.41	27.53	33.85	15.21	26,676,849	25.22727	711,205,000				
personal-wealth-biz	utek	-3.16%	26.66	27.22	-0.87	309,269	27.45	26.41	27.53	33.85	15.21		30.97			0.00	0.889	
predictwallstreet	utek	-3.16%	26.82		-0.87	308,435												
raymond-james	utek	-3.16	26.66	27.22	-0.87	308,435	27.45	26.41	26.66	33.85	15.21		23.39				1.14	
renewable-energy-world	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
screamingmedia	utek																	
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-3.16%	last trade: 26.66		change: -0.870								p/e ratio: 30.97					
smartmoney	utek	(-3.16%)	26.66	$27.22	-0.87	308,435	$27.45	$26.41	$27.53	$33.85	$15.21			705,600	0.00%	$0.00		
stocknod	utek	-3.160%	26.66 usd	27.22	-0.8700	308,435	27.45	26.41	27.53	33.85	15.21	25,629,046						
stockpickr	utek	-3.16%	$26.66 -0.87 | -3.16%	27.22	-0.87	308.34k	27.45	26.41	27.53	33.85	15.21							
stocksmart	utek	%	$30.7	19.58		28,217	31.93	30.51										
stocktwits	utek	-3.16%	26.66		-0.87													
streetinsider-com	utek	3.16%	26.66	$27.22	-0.87	308,435	$27.45	$26.41	$27.53	$33.85	$15.21		29.62				$0.90	
thecramerreport	utek		27.53	27.81	-0.22	253584	27.84	27.32										
thestree	utek	-3.16%	$26.66	27.22	-0.87	308335	27.45	26.41	27.53	-33.85	15.21	2.5147136e7		6.97833024e8				
tickerspy	utek	-3.16%	$26.66	27.22	-0.87	308,435	27.45	26.41	27.53	33.85	15.21		25.0	692.3m	0.00%	$0.00		
tmx-quotemedia	utek	-3.16%	26.660	27.220	-0.870	309,269	27.450	26.410	27.530	33.850	15.210	25,629,046	24.80	683,270,366			1.11	
updown	utek	-3.16%	$26.66	$27.22	-$0.87	298,839	$27.45	$26.41	$27.53	$33.85	$15.21	25.14b	30.29	$698m			0.92	
wallstreetsurvivor	utek	-3.16%	26.66	27.22	-0.87	300,893	27.45	26.41		33.85	15.21		24.80	$706m			0.67	
yahoo-finance	utek	3.16%	26.66	27.22	0.87	308,435	27.45	26.41	27.53	33.85	15.21		29.99	670.42m			0.89	
ycharts-com	utek	-3.16%	26.66		-0.87					33.85	15.21		24.24	681.70m	0.00%		1.10	
zacks	utek	(-3.16%)	26.66		-0.87	vol.  308,435	27.45	26.41		33.85	15.21		24.8	703.89 m	0.00	0.00	1.11	
