SqueezeTrigger

Short Squeezes are one of the most profitable trading events in the stock market. Using the SqueezeTrigger Strategy it is now possible for the first time in history to know the exact time, price, and size that a short squeeze will start!

Our SqueezeTrigger database of nearly 3,050,000,000 short sale transactions goes back to January 1, 2005, and calculates the exact price at which the Total Short Interest is short in each stock. This data was never before available prior to January 1, 2005, because the Self Regulatory Organizations (primary exchanges) guarded it aggressively. After the SEC passed Regulation SHO, exchanges were forced to allow data processors like SqueezeTrigger.com to access the data.

Existing SqueezeTrigger customers:

If you already subscribe to SqueezeTrigger there is no need to sign up again.

What's the next step?

OmniTrader 2006 software, the best trading software available! Find out why OmniTrader 2006 is head and shoulders above the competition.

Here are the current SqueezeTrigger Alerts

Click the icon to the right of any given record to go to that symbol and retrieve the SqueezeTrigger Report  SqueezeTrigger Alerts!  Report Generated on Wed, 10 Mar 2010 14:47:30 -0800

SqueezeTrigger Alerts Scans Market In Real Time For Short Squeezes Starting Right Now!

To sort stock lists, click on the header you wish to sort by. Rec.# Exchange $ Current Price $ Squeeze Price Squeeze Volume $ Squeeze Value Total Short Interest Short % Of Float Days To Cover Days Naked Cumulative Record Created Date 1  NASDAQ 1.80 1.77 186,644 186,644 230,100 1.94 9.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 2  NASDAQ 2.35 2.29 26,820 53,640 405,400 5.31 8.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 3  NASDAQ 1.34 1.28 511,075 511,075 1,604,400 5.31 35.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 4  OTC BB 24.55 22.16 187,918 4,134,196 3,495,300 30.66 10.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 5  NYSE 18.36 18.26 1,609,677 28,974,186 15,883,300 20.77 5.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 6  4.12 4.05 2,741,480 10,965,920 5,865,000 11.12 10.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 7  OTC BB 8.70 8.63 351 2,808 300 0.02 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 8  OTC BB 3.49 3.49 617 1,851 2,300 0.03 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 9  OTC BB 3.70 3.66 13,050 39,150 2,200 0.06 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 10  NASDAQ 12.19 12.00 100 1,200 853,100 14.50 16.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 11  NASDAQ 1.54 1.51 509,762 509,762 346,100 0.97 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 12  NYSE 40.21 40.05 2,496,424 99,856,960 7,133,200 13.71 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 13  NYSE 6.81 6.79 291,709 1,750,254 3,978,200 3.77 2.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 14  NASDAQ 5.68 5.59 1,408,229 7,041,145 1,484,200 3.52 3.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 15  NASDAQ 37.69 37.67 443,977 16,427,149 102,800 0.35 0.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 16  NASDAQ 1.88 1.87 24,877 24,877 1,704,700 3.78 8.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 17  NYSE 25.43 25.17 2,524,903 63,122,575 3,824,700 16.55 10.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 18  NASDAQ 25.07 25.02 900,327 22,508,175 2,084,500 10.45 6.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 19  NASDAQ 4.22 4.19 282,001 1,128,004 45,000 0.28 1.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 20  NYSE 12.53 12.45 18,700 224,400 11,405,500 15.64 4.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 21  NYSE 26.30 25.91 15,489,438 387,235,950 8,712,900 13.02 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 22  NASDAQ 39.74 39.09 605,393 23,610,327 1,449,700 14.86 8.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 23  NASDAQ 70.85 70.45 9,053,505 633,745,350 7,872,200 7.92 3.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 24  NASDAQ 11.39 11.34 6,200 68,200 764,000 2.64 4.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 25  NYSE 16.28 16.21 482,847,324 7,725,557,184 34,415,300 10.42 6.40 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 26  NASDAQ 21.66 21.56 820,287 17,226,027 1,808,600 14.55 18.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 27  NYSE 33.09 33.00 1,635,099 52,323,168 856,000 8.13 13.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 28  NASDAQ 4.10 4.10 5,870 23,480 37,000 0.43 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 29  NYSE 25.83 25.78 259,423 6,485,575 245,600 0.57 0.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 30  NYSE 6.89 6.75 27,600 165,600 3,280,700 8.21 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 31  NASDAQ 9.49 9.42 39,131 352,179 700 0.03 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 32  NYSE 17.05 17.00 29,482 471,712 198,700 4.38 22.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 33  AMEX 1.41 1.38 1,931 1,931 4,500 0.21 5.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 34  NYSE 25.62 25.39 212,895 5,322,375 4,970,400 11.07 6.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 35  NASDAQ 26.91 26.87 243,277 6,325,202 497,800 3.53 6.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 36  NYSE 109.12 108.32 29,400 3,175,200 5,946,200 16.13 6.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 37  AMEX 20.54 20.54 839,737 16,794,740 4,934,900 14.47 62.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 38  NASDAQ 21.42 21.34 4,079 85,659 163,200 3.23 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 39  NASDAQ 18.35 18.25 10,772,993 193,913,874 4,295,200 6.43 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 40  33.32 31.93 300 9,300 7,300,400 17.16 5.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 41  NASDAQ 5.00 4.74 20,760 83,040 1,300 0.06 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 42  NASDAQ 6.51 6.47 45,459 272,754 1,100 0.02 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 43  NYSE 25.49 25.35 8,900 222,500 3,775,500 8.44 18.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 44  NASDAQ 16.96 16.95 2,900 46,400 2,428,800 4.23 2.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 45  NASDAQ 18.65 18.58 375,369 6,756,642 1,185,300 9.98 14.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 46  AMEX 52.62 52.56 300 15,600 652,100 3.20 6.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 47  AMEX 20.60 20.34 3,490 69,800 900 0.08 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 48  NYSE 22.73 22.70 2,200 48,400 1,637,200 3.39 5.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 49  NYSE 32.72 32.69 21,900 700,800 2,032,800 1.21 0.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 50  NASDAQ 21.96 21.84 113,428 2,381,988 1,359,500 13.77 15.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 51  NASDAQ 3.92 3.82 1,800 5,400 77,900 0.52 4.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 52  NYSE 20.08 19.79 3,672,116 69,770,204 5,607,600 6.85 4.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 53  NYSE 28.67 28.52 1,628,979 45,611,412 3,009,600 6.31 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 54  70.04 68.89 21,408,173 1,455,755,764 16,563,400 2.29 2.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 55  NASDAQ 12.25 11.92 33,623,792 369,861,712 900,400 4.10 10.50 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 56  NASDAQ 7.00 6.96 17,300 103,800 921,200 4.97 12.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 57  NASDAQ 9.32 9.31 5,376,493 48,388,437 3,907,300 5.93 3.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 58  NASDAQ 3.00 2.96 65,722 131,444 698,300 7.29 43.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 59  NASDAQ 2.89 2.88 161,145 322,290 674,700 3.60 8.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 60  AMEX 3.46 3.38 12,500 37,500 4,600 0.20 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 61  NYSE 32.38 32.36 2,069,345 66,219,040 3,158,100 3.84 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 62  NASDAQ 30.08 30.07 1,677,780 50,333,400 6,796,100 5.15 1.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 63  NASDAQ 42.71 41.90 814,144 33,379,904 544,100 4.12 7.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 64  NYSE 35.51 35.34 385,967 13,508,845 1,247,500 5.50 11.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 65  NYSE 11.45 11.29 141,690 1,558,590 902,000 3.31 8.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 66  NYSE 34.11 34.09 13,057,162 443,943,508 9,700,300 3.28 3.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 67  NASDAQ 2.95 2.82 8,555 17,110 3,200 0.04 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 68  NASDAQ 5.96 5.86 93,553 467,765 572,400 2.54 9.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 69  NASDAQ 6.54 6.52 1,057,810 6,346,860 4,364,800 21.38 15.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 70  NYSE 41.22 40.99 978,007 39,120,280 1,198,500 3.41 5.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 71  NASDAQ 33.04 32.79 800 25,600 170,600 3.49 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 72  NASDAQ 3.12 3.11 268,441 805,323 3,100 0.03 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 73  NASDAQ 8.84 8.72 5,200 41,600 2,789,500 4.95 4.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 74  NASDAQ 12.54 12.50 271,964 3,263,568 5,724,800 10.79 5.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 75  NYSE 54.98 54.84 272,800 14,731,200 9,463,100 0.61 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 76  6.52 6.47 11,030 66,180 6,400 0.21 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 77  NASDAQ 12.10 12.06 46,568 558,816 1,500 0.07 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 78  NASDAQ 13.27 13.27 32,200 418,600 1,365,900 4.22 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 79  NYSE 4.31 4.15 25,500 102,000 39,600 1.89 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 80  NYSE 78.92 78.76 220,227 17,177,706 3,598,300 1.53 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 81  AMEX 25.10 25.00 19,500 487,500 55,400 2.93 23.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 82  NASDAQ 1.93 1.91 700 700 4,000 0.04 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 83  NASDAQ 41.83 41.58 9,098,534 373,039,894 6,338,600 9.60 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 84  NYSE 34.06 33.99 1,962,664 64,767,912 7,611,600 13.93 7.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 85  NYSE 27.15 26.94 72,700 1,890,200 10,231,400 3.13 1.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 86  NASDAQ 5.36 5.22 12,763 63,815 1,000 0.02 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 87  58.75 58.59 398,000 23,084,000 9,855,200 3.42 3.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 88  NYSE 15.55 15.36 577,729 8,665,935 1,474,200 2.48 8.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 89  NASDAQ 6.58 6.37 8,696 52,176 2,300 0.07 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 90  NASDAQ 2.39 2.38 500 1,000 12,500,900 13.97 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 91  NASDAQ 1.67 1.62 896,193 896,193 23,100 0.14 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 92  NASDAQ 11.10 11.06 25,057 275,627 1,100 0.01 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 93  AMEX 7.19 7.07 732 5,124 14,100 0.60 1.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 94  AMEX 2.71 2.68 40,765 81,530 37,100 0.18 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 95  NASDAQ 2.75 2.73 605,665 1,211,330 39,600 0.42 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 96  NASDAQ 2.25 2.19 3,300 6,600 53,500 0.32 2.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 97  NASDAQ 11.96 11.51 2,600 28,600 589,700 6.79 9.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 98  NYSE 12.82 12.77 1,490,443 17,885,316 2,468,300 3.85 2.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 99  5.10 5.04 106,183 530,915 530,700 3.98 5.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 100  4.99 4.94 4,368 17,472 1,800 0.03 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 101  NYSE 15.25 15.25 222,897 3,343,455 491,600 3.51 9.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 102  NYSE 24.56 24.50 40,400 969,600 3,574,000 3.59 5.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 103  AMEX 2.70 2.67 600 1,200 4,400 0.04 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 104  NASDAQ 12.53 12.34 123,982,247 1,487,786,964 27,562,700 2.42 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 105  NYSE 39.65 39.50 3,700 144,300 5,273,200 1.71 1.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 106  NYSE 12.94 12.93 4,500 54,000 4,476,500 5.20 5.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 107  AMEX 1.11 1.07 77,100 77,100 45,500 0.33 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 108  NASDAQ 15.18 15.07 112,267 1,684,005 3,600 0.08 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 109  NASDAQ 20.25 19.95 400 7,600 767,900 8.54 29.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 110  NYSE 43.63 43.35 1,165,042 50,096,806 888,400 1.56 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 111  NYSE 4.54 4.50 3,100 12,400 4,124,600 6.20 8.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 112  NYSE 36.46 35.82 79,100 2,768,500 7,940,100 5.31 2.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 113  NASDAQ 1.35 1.31 700 700 817,600 8.81 29.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 114  NYSE 30.49 30.18 41,400 1,242,000 1,820,900 1.02 2.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 115  NYSE 37.25 36.97 2,318,860 83,478,960 1,297,700 3.96 5.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 116  AMEX 6.06 6.05 98,237 589,422 643,300 5.17 5.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 117  NYSE 22.45 22.11 11,024,333 242,535,326 8,242,200 12.58 8.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 118  NYSE 14.70 14.65 1,600 22,400 2,261,500 5.01 9.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 119  NYSE 31.49 31.02 18,200 564,200 6,733,600 15.91 8.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 120  NASDAQ 5.25 4.83 89,389 357,556 98,600 0.51 3.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 121  30.01 29.90 431,600 12,516,400 5,198,400 1.76 1.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 122  NYSE 29.74 29.67 3,300 95,700 5,733,200 13.82 14.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 123  NASDAQ 1.54 1.45 20,571 20,571 5,700 0.11 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 124  NASDAQ 1.93 1.92 7,785 7,785 20,900 0.30 1.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 125  NYSE 12.35 12.33 56,132 673,584 216,900 0.47 3.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 126  AMEX 12.15 11.81 3,379 37,169 500 0.02 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 127  NYSE 24.91 24.68 2,941,815 70,603,560 48,413,500 2.53 3.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 128  NYSE 52.04 51.15 7,300 372,300 5,716,800 11.32 9.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 129  NYSE 68.43 67.88 6,074,210 406,972,070 1,391,500 2.07 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 130  NASDAQ 4.74 4.47 495,474 1,981,896 466,100 1.42 4.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 131  NYSE 35.52 35.42 2,350,062 82,252,170 1,644,600 2.23 1.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 132  NASDAQ 33.72 33.42 1,836,084 60,590,772 3,217,700 13.78 12.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 133  NYSE 12.13 12.12 52,251 627,012 2,382,300 5.22 7.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 134  AMEX 1.31 1.27 20,615 20,615 5,400 0.05 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 135  NASDAQ 32.16 32.05 60,225 1,927,200 883,900 9.49 19.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 136  NASDAQ 8.78 8.77 871 6,968 4,600 0.13 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 137  NYSE 1.33 1.33 41,572 41,572 5,874,100 26.51 8.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 138  NYSE 30.15 30.05 976,199 29,285,970 3,082,500 10.33 11.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 139  NASDAQ 7.84 7.37 3,600 25,200 12,900,900 14.55 11.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 140  NASDAQ 42.69 41.74 7,538,535 309,079,935 4,311,400 17.59 5.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 141  NYSE 39.85 39.74 73,855,526 2,880,365,514 6,209,800 30.75 14.90 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 142  NYSE 53.48 53.34 5,340,041 283,022,173 1,334,100 0.88 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 143  NYSE 40.24 39.95 13,300 518,700 3,853,900 11.27 10.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 144  AMEX 40.47 40.23 415,698 16,627,920 187,300 0.22 3.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 145  AMEX 6.75 6.64 25,200 151,200 1,100 0.02 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 146  NYSE 12.67 12.49 112,281 1,347,372 33,300 0.37 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 147  NASDAQ 5.37 5.36 100 500 1,099,300 3.02 6.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 148  NYSE 55.19 54.82 346,994 18,737,676 1,650,900 6.49 5.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 149  NYSE 32.23 32.15 4,553,535 145,713,120 2,954,800 2.07 1.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 150  NASDAQ 5.70 5.69 1,000 5,000 100,800 1.73 6.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 151  NYSE 34.84 34.82 383,088 13,024,992 2,324,800 7.83 10.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 152  NYSE 10.44 10.42 223,098 2,230,980 933,100 2.89 9.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 153  AMEX 35.77 35.46 76,074 2,662,590 237,100 2.71 3.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 154  NASDAQ 43.53 43.17 74,941 3,222,463 93,600 0.46 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 155  NYSE 23.30 23.16 385,000 8,855,000 1,294,600 5.33 7.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 156  NASDAQ 2.75 2.66 13,070 26,140 13,900 0.44 1.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 157  NYSE 43.77 43.74 8,213,930 353,198,990 6,795,300 1.35 2.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 158  NASDAQ 5.15 5.12 181,866 909,330 177,200 1.65 3.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 159  NASDAQ 25.49 25.41 7,957,173 198,929,325 7,716,000 13.69 7.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 160  NASDAQ 1.55 1.50 19,918 19,918 3,900 0.06 1.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 161  NYSE 2.49 2.48 3,087,460 6,174,920 6,997,500 39.97 3.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 162  NASDAQ 10.68 10.62 17,100 171,000 2,019,000 7.54 21.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 163  AMEX 10.20 10.12 2,400 24,000 1,800 0.12 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 164  NASDAQ 19.39 19.38 2,609,457 49,579,683 7,838,200 10.64 13.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 165  NYSE 20.00 19.50 212,304 4,033,776 3,100 0.07 1.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 166  NASDAQ 3.30 3.26 5,532 16,596 2,200 0.17 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 167  NYSE 23.31 23.17 700 16,100 1,996,200 4.61 3.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 168  NYSE 43.06 42.99 3,771,150 158,388,300 6,154,600 1.56 1.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 169  NYSE 13.16 12.85 1,290,458 15,485,496 1,294,900 3.51 4.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 170  NASDAQ 31.18 30.46 22,370,227 671,106,810 18,856,900 11.37 4.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 171  NYSE 9.41 9.24 433,029 3,897,261 1,303,900 1.52 3.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 172  NYSE 283.01 281.33 38,815 10,907,015 42,100 0.63 6.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 173  NYSE 87.07 87.00 308,300 26,513,800 6,381,500 2.57 1.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 174  NYSE 32.37 32.35 5,917,086 189,346,752 4,291,600 3.82 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 175  NASDAQ 5.53 5.45 9,072 45,360 7,700 0.26 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 176  NYSE 13.30 12.90 38,985,195 467,822,340 20,857,000 2.70 1.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 177  2.80 2.75 1,000 2,000 201,200 0.66 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 178  NYSE 15.66 15.50 9,781 146,715 2,193,500 10.07 17.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 179  NASDAQ 1.72 1.71 404 404 108,400 10.71 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 180  NASDAQ 41.28 41.13 70,500 2,890,500 5,657,000 10.09 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 181  50.49 49.28 66,100 3,238,900 3,961,800 5.68 0.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 182  NASDAQ 18.86 18.63 39,368 708,624 199,300 3.35 6.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 183  NASDAQ 3.57 3.48 50,201 150,603 107,300 0.87 1.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 184  30.85 30.83 93,864 2,815,920 182,500 0.96 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 185  7.10 6.87 8,700 52,200 4,700 0.07 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 186  NASDAQ 9.40 9.39 62,297 560,673 1,018,500 8.07 2.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 187  NASDAQ 6.36 6.31 131,569 789,414 283,000 1.44 1.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 188  NASDAQ 37.19 36.93 51,924 1,869,264 757,700 6.24 6.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 189  NYSE 3.92 3.87 56,540 169,620 2,200 0.02 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 190  NASDAQ 18.35 18.24 387,000 6,966,000 3,441,200 6.83 6.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 191  NASDAQ 15.50 15.08 1,316 19,740 800 0.03 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 192  NASDAQ 10.40 10.38 315,704 3,157,040 656,100 5.64 10.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 193  NYSE 37.04 36.94 8,299 298,764 76,500 0.38 4.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 194  21.35 21.24 24,697 518,637 1,671,500 13.37 12.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 195  NYSE 42.14 41.95 4,733,277 194,064,357 7,300,700 7.68 5.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 196  NASDAQ 8.22 8.18 3,966,816 31,734,528 4,433,500 5.30 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 197  NASDAQ 3.89 3.86 222,646 667,938 871,400 3.59 12.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 198  NASDAQ 3.64 3.61 24,810 74,430 6,000 0.10 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 199  NASDAQ 8.25 8.12 400 3,200 7,900 0.16 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 200  NASDAQ 34.67 34.61 4,235,387 144,003,158 7,187,600 4.85 4.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 201  NASDAQ 19.02 18.87 1,216,304 21,893,472 2,351,100 5.11 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 202  NASDAQ 28.84 28.60 566,466 15,861,048 2,658,400 14.64 14.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 203  NASDAQ 1.62 1.60 49,228 49,228 228,700 1.89 7.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 204  NYSE 30.61 30.56 1,973,344 59,200,320 7,358,100 10.89 7.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 205  NYSE 22.87 22.71 4,969,786 109,335,292 5,574,700 1.55 1.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 206  NASDAQ 6.81 6.81 82,900 497,400 20,996,800 11.48 5.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 207  NASDAQ 3.87 3.83 7,100 21,300 108,900 1.39 3.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 208  6.22 6.08 11,600 69,600 19,100,400 10.56 4.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 209  NASDAQ 5.99 5.97 96,935 484,675 481,800 2.83 6.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 210  NYSE 38.78 38.76 9,555,407 363,105,466 3,670,400 2.01 1.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 211  NYSE 30.94 30.82 2,468,984 74,069,520 1,328,000 3.76 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 212  AMEX 58.46 57.85 110,544 6,301,008 1,189,800 9.01 19.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 213  NASDAQ 21.81 21.59 7,894,225 165,778,725 5,805,300 9.57 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 214  NASDAQ 9.15 8.82 3,819 30,552 18,600 0.26 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 215  NYSE 8.49 8.39 312,906 2,503,248 1,279,000 4.42 7.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 216  NYSE 24.38 24.27 1,369,444 32,866,656 2,478,600 12.05 15.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 217  NASDAQ 3.89 3.74 7,390 22,170 136,700 1.64 16.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 218  NYSE 21.66 20.34 5,100 102,000 5,573,100 30.61 18.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 219  NYSE 4.69 4.64 333,547 1,334,188 4,638,400 9.86 29.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 220  NYSE 11.69 11.53 4,558,029 50,138,319 8,347,700 3.52 6.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 221  NYSE 34.14 33.99 9,538,320 314,764,560 812,200 6.81 8.70 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 222  NASDAQ 2.64 2.60 10,450 20,900 11,700 0.09 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 223  NASDAQ 45.94 45.53 3,991,364 179,611,380 4,232,400 12.95 5.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 224  NYSE 78.04 77.90 500 38,500 1,084,000 1.87 1.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 225  NASDAQ 30.99 30.90 3,745,970 112,379,100 1,658,400 2.26 1.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 226  NASDAQ 18.46 18.18 243,983 4,391,694 5,600 0.11 0.90 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 227  NYSE 43.82 43.74 5,109,608 219,713,144 7,426,000 6.70 4.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 228  2.16 2.13 121,975 243,950 881,900 2.45 2.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 229  NASDAQ 1.30 1.30 5,975 5,975 4,700 0.05 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 230  NYSE 14.74 14.42 603,142 8,443,988 898,500 5.07 2.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 231  NASDAQ 26.67 26.10 639,760 16,633,760 1,835,100 9.79 10.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 232  NYSE 2.89 2.88 18,200 36,400 53,162,500 16.65 3.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 233  NASDAQ 10.26 10.22 191,000 1,910,000 11,479,100 53.34 16.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 234  OTC BB 9.33 9.20 1,300 11,700 474,700 4.16 13.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 235  NYSE 21.89 21.82 1,954,490 41,044,290 1,462,400 1.35 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 236  NYSE 20.80 20.78 340,350 6,807,000 392,600 3.43 10.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 237  NYSE 6.51 6.47 161,466 968,796 912,700 4.74 7.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 238  NASDAQ 41.65 41.59 1,061,382 43,516,662 8,502,300 3.35 3.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 239  NYSE 52.06 51.96 642,596 32,772,396 437,400 0.45 1.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 240  NASDAQ 29.31 29.16 10,272,095 297,890,755 3,771,100 9.99 5.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 241  NASDAQ 6.68 6.50 203,887 1,223,322 762,600 3.67 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 242  NASDAQ 23.62 23.43 320,583 7,373,409 1,875,400 9.36 9.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 243  NYSE 65.01 64.34 8,100 518,400 4,371,100 4.73 4.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 244  NASDAQ 3.34 3.23 18,100 54,300 5,249,200 37.83 28.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 245  NASDAQ 4.43 4.08 7,089 28,356 1,600 0.07 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 246  NYSE 28.57 28.53 496,309 13,896,652 667,700 3.56 11.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 247  NASDAQ 2.47 2.45 787,433 1,574,866 2,385,700 5.32 5.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 248  NYSE 52.34 52.24 11,776,798 612,393,496 6,496,500 1.43 1.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 249  NYSE 11.51 11.45 2,133,764 23,471,404 17,035,700 20.87 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 250  NASDAQ 20.60 20.58 30,280 605,600 4,400 0.54 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 251  NYSE 50.95 50.87 64,087 3,204,350 37,100 0.41 0.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 252  NYSE 72.42 72.19 4,884,768 351,703,296 12,393,700 7.44 5.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 253  NYSE 62.15 61.74 1,748,899 106,682,839 4,274,700 8.93 6.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 254  NASDAQ 24.99 24.89 6,137,246 147,293,904 22,235,700 7.54 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 255  NYSE 1.47 1.44 320,292 320,292 3,972,700 43.93 9.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 256  NYSE 13.45 13.30 22,700 295,100 1,625,200 5.19 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 257  NYSE 15.30 15.03 15,416,298 231,244,470 26,473,000 9.57 4.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 258  NASDAQ 5.18 5.12 16,394,415 81,972,075 11,804,200 2.67 1.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 259  NASDAQ 1.28 1.22 141,165 141,165 27,800 0.08 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 260  NASDAQ 15.11 15.05 300 4,500 335,500 4.30 11.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 261  NYSE 30.28 30.16 25,981 779,430 1,100 0.01 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 262  NASDAQ 1.20 1.19 74,200 74,200 4,037,700 3.23 7.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 263  NASDAQ 1.69 1.61 119,532 119,532 39,600 0.28 0.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 264  NASDAQ 35.43 35.16 779,704 27,289,640 1,534,200 11.98 5.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 265  NASDAQ 2.93 2.89 162,804 325,608 7,974,800 11.23 13.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 266  AMEX 18.85 17.86 47,190 802,230 470,700 4.92 3.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 267  NASDAQ 1.85 1.84 6,707,535 6,707,535 41,200 0.31 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 268  AMEX 5.59 5.58 16,125 80,625 13,400 0.26 0.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 269  NYSE 10.03 9.93 1,787,200 16,084,800 30,243,800 9.39 2.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 270  NASDAQ 11.85 11.84 5,015 55,165 94,000 3.28 7.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 271  NASDAQ 2.35 2.33 4,494,521 8,989,042 1,896,800 3.77 14.40 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 272  OTC BB 2.22 2.21 9,952 19,904 3,200 0.08 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 273  1.10 1.06 25,035 25,035 19,100 0.05 2.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 274  OTC BB 12.69 12.57 49,811 597,732 203,100 3.60 5.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 275  OTC BB 1.75 1.66 1,490 1,490 2,900 0.04 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 276  NYSE 55.93 55.91 1,513,365 83,235,075 886,600 2.92 8.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 277  NASDAQ 6.23 6.16 640 3,840 1,900 0.09 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 278  NASDAQ 17.24 17.07 600 10,200 400 0.02 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 279  NASDAQ 2.86 2.46 312,253 624,506 1,900 0.01 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 280  NYSE 83.25 83.19 2,086,555 173,184,065 2,953,400 3.09 3.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 281  NASDAQ 46.00 45.34 6,334,000 285,030,000 5,566,100 19.53 7.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 282  NASDAQ 37.98 37.54 46,632 1,725,384 61,800 2.81 2.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 283  NYSE 43.99 43.45 21,994,383 945,758,469 4,065,700 1.87 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 284  NASDAQ 8.35 8.17 2,538,003 20,304,024 3,300 0.07 0.50 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 285  AMEX 5.40 5.25 12,300 61,500 2,100 0.05 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 286  NASDAQ 3.34 3.06 100 300 12,200 0.12 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 287  32.94 32.65 324,144 10,372,608 598,400 10.38 15.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 288  NASDAQ 2.60 2.59 73,128 146,256 3,700 0.10 0.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 289  NASDAQ 5.97 5.88 231,063 1,155,315 1,440,200 3.95 7.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 290  NASDAQ 6.98 6.97 3,159 18,954 1,700 0.05 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 291  NASDAQ 14.73 14.61 144,642 2,024,988 372,000 17.50 6.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 292  NASDAQ 10.69 10.62 489,589 4,895,890 397,900 4.05 8.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 293  NASDAQ 2.79 2.79 54,968 109,936 20,200 0.57 2.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 294  NASDAQ 46.75 46.55 14,889,461 684,915,206 1,434,800 5.76 11.30 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 295  NASDAQ 9.90 9.80 2,659,560 23,936,040 95,700 0.16 0.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 296  AMEX 40.15 39.69 2,090,636 81,534,804 7,479,200 9.60 10.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 297  NASDAQ 41.72 41.59 200 8,200 3,710,800 19.86 20.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 298  NYSE 40.04 38.69 4,426,197 168,195,486 2,239,800 6.40 3.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 299  NYSE 37.93 37.78 588,215 21,763,955 1,365,400 5.46 3.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 300  NASDAQ 4.73 4.58 3,630 14,520 2,900 0.06 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 301  NASDAQ 5.26 5.22 56,692 283,460 1,700 0.06 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 302  NYSE 7.16 7.13 12,800 89,600 2,852,400 2.18 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 303  NASDAQ 47.69 47.65 4,792,401 225,242,847 2,549,200 22.12 12.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 304  NASDAQ 21.56 21.55 3,951 82,971 42,300 1.98 5.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 305  33.61 33.44 24,518,709 809,117,397 6,862,600 1.98 1.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 306  NYSE 36.77 36.71 1,599,311 57,575,196 2,703,500 4.36 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 307  NASDAQ 5.76 5.76 6,375 31,875 3,500 0.16 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 308  NASDAQ 1.35 1.33 698,003 698,003 818,900 7.96 1.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 309  AMEX 8.59 8.49 53,060 424,480 2,300 0.35 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 310  NYSE 23.03 22.99 3,978,122 87,518,684 20,436,900 9.91 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 311  NASDAQ 13.39 13.37 9,183,862 119,390,206 6,768,700 7.63 7.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 312  NASDAQ 14.29 14.28 12,895 180,530 445,800 4.00 10.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 313  10.18 10.01 3,900 39,000 3,888,500 7.06 12.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 314  NASDAQ 35.93 35.58 14,658,197 513,036,895 968,000 4.56 10.10 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 315  NASDAQ 31.44 31.44 24,955 773,605 341,200 4.77 10.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 316  NASDAQ 9.79 9.76 674,946 6,074,514 884,400 3.39 8.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 317  NASDAQ 13.70 13.51 127,726 1,660,438 248,300 3.15 3.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 318  AMEX 6.45 6.31 1,725 10,350 1,600 0.18 1.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 319  AMEX 4.71 4.66 43,050 172,200 2,100 0.02 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 320  NYSE 29.24 28.98 7,033,288 196,932,064 1,458,600 1.23 1.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 321  NASDAQ 29.37 29.18 334,420 9,698,180 702,300 3.73 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 322  NASDAQ 24.67 24.59 1,700 40,800 572,900 2.94 4.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 323  NYSE 33.27 33.26 22,870 754,710 3,474,200 6.97 13.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 324  AMEX 5.39 5.31 11,238 56,190 3,200 0.09 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 325  NASDAQ 12.55 12.40 6,200 74,400 527,200 3.88 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 326  NYSE 73.29 73.13 3,372,329 246,180,017 10,041,700 7.37 5.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 327  AMEX 1.79 1.78 300 300 8,400 0.10 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 328  NYSE 38.62 38.61 170,305 6,471,590 254,100 1.47 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 329  NASDAQ 9.86 9.63 2,819,261 25,373,349 3,287,800 6.80 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 330  NASDAQ 7.67 7.65 102,696 718,872 493,600 3.86 14.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 331  NYSE 20.75 20.74 3,900 78,000 2,530,000 2.28 3.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 332  NYSE 28.78 28.50 4,239,588 118,708,464 3,040,700 2.40 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 333  AMEX 4.73 4.73 118,425 473,700 397,900 4.14 11.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 334  AMEX 4.43 4.35 70,350 281,400 4,300 0.03 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 335  NASDAQ 18.10 18.02 951,152 17,120,736 1,224,700 3.98 3.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 336  NASDAQ 8.10 8.00 100 800 4,000 0.07 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 337  NYSE 23.64 23.43 931,216 21,417,968 5,232,300 19.89 30.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 338  NASDAQ 10.82 10.70 2,000 20,000 5,700 0.11 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 339  NASDAQ 34.39 34.24 772,152 26,253,168 2,716,700 6.81 11.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 340  36.42 36.19 3,823,149 137,633,364 4,853,600 9.55 8.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 341  NASDAQ 3.15 3.14 10,000 30,000 133,900 0.97 16.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 342  NASDAQ 19.12 18.80 8,213 147,834 400 0.02 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 343  NYSE 26.51 26.42 1,866,221 48,521,746 2,602,600 4.38 9.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 344  NASDAQ 8.69 8.60 16,281 130,248 900 0.07 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 345  NYSE 75.50 75.47 1,545,491 115,911,825 1,386,600 2.36 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 346  NASDAQ 3.75 3.39 24,481 73,443 4,000 0.06 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 347  AMEX 6.86 6.70 8,056 48,336 164,300 2.50 17.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 348  NASDAQ 58.77 58.61 183,327 10,632,966 1,599,600 8.00 8.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 349  NASDAQ 19.80 19.47 3,532,993 67,126,867 3,353,800 3.01 3.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 350  NASDAQ 34.78 34.76 565,365 19,222,410 586,700 17.93 14.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 351  8.90 8.79 78,799,563 630,396,504 39,805,100 5.98 1.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 352  NYSE 25.92 25.85 8,367,029 209,175,725 21,751,200 13.08 16.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 353  15.28 15.20 1,400 21,000 2,325,000 3.77 6.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 354  NASDAQ 4.50 4.47 24,111 96,444 1,100 0.07 0.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 355  Pink 36.31 35.50 68,300 2,390,500 7,473,300 43.78 3.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 356  Pink 4.75 4.73 8,180 32,720 96,100 1.18 1.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 357  Pink 9.10 8.94 6,774 54,192 2,400 0.08 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 358  Pink 16.18 15.73 154,265 2,313,975 1,305,100 6.36 4.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 359  Pink 13.64 13.63 2,800 36,400 3,316,500 10.26 9.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 360  Pink 20.74 20.71 1,100 22,000 1,002,800 2.58 8.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 361  NASDAQ 17.15 17.07 11,700 198,900 4,291,800 10.86 8.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 362  NYSE 8.38 8.22 2,200 17,600 893,400 1.72 12.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 363  NASDAQ 1.22 1.20 56 56 8,000 0.06 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 364  NASDAQ 3.18 3.17 552,853 1,658,559 795,000 3.77 7.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 365  NASDAQ 10.50 10.23 4,700 47,000 3,908,700 6.62 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 366  NYSE 9.75 9.68 20,600 185,400 1,551,900 2.00 7.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 367  AMEX 3.22 3.16 600 1,800 2,800 0.04 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 368  NASDAQ 2.07 2.05 900 1,800 183,900 0.39 0.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 369  NASDAQ 1.63 1.61 103,217 103,217 4,350,300 7.84 14.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 370  NYSE 21.58 21.42 97,000 2,037,000 11,785,200 4.41 2.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 371  NASDAQ 12.94 12.92 395,825 4,749,900 1,822,200 2.28 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 372  AMEX 6.15 6.14 992,306 5,953,836 632,100 3.16 5.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 373  NYSE 7.75 7.67 665,698 4,659,886 5,889,900 5.72 16.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 374  NYSE 59.69 59.46 3,477,788 205,189,492 152,400 0.28 0.50 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 375  NASDAQ 6.24 6.23 13,726 82,356 497,400 22.48 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 376  NASDAQ 3.57 3.51 40 120 2,900 0.02 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 377  NYSE 18.39 18.03 400 7,200 1,677,700 5.57 5.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 378  NASDAQ 8.41 8.37 9,604 76,832 51,100 0.77 3.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 379  NYSE 10.30 10.25 36,614 366,140 1,446,500 5.24 8.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 380  NYSE 15.08 14.97 102,525 1,435,350 1,809,200 4.21 5.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 381  NASDAQ 7.74 7.61 45,631 319,417 3,800 0.08 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 382  NYSE 47.01 46.86 2,200 101,200 2,694,900 6.03 4.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 383  NASDAQ 20.45 20.22 40,592 811,840 341,300 1.69 2.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 384  NASDAQ 18.60 17.88 233,317 3,966,389 1,474,900 3.52 2.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 385  NASDAQ 3.39 3.31 1,700 5,100 15,500 0.12 1.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 386  NASDAQ 23.43 23.34 989,682 22,762,686 5,190,000 22.88 11.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 387  NASDAQ 8.06 8.04 20,238 161,904 676,300 3.59 21.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 388  NASDAQ 17.13 16.92 539 8,624 224,500 4.09 7.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 389  NASDAQ 5.14 4.99 1,100 4,400 1,600 0.04 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 390  NASDAQ 5.50 5.46 2,711 13,555 895,200 5.90 5.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 391  NYSE 9.03 8.98 22,613 180,904 2,501,200 5.40 11.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 392  NYSE 22.49 22.40 71,980,117 1,583,562,574 8,876,000 5.73 5.10 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 393  NASDAQ 3.03 2.97 27,261 54,522 178,200 0.64 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 394  OTC BB 6.42 6.25 103,771 622,626 77,700 1.21 2.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 395  NASDAQ 29.65 29.34 14,674 425,546 2,100 0.06 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 396  NYSE 3.10 3.10 1,700 5,100 222,700 0.27 1.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 397  11.15 11.14 41,500 456,500 19,783,600 3.64 0.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 398  NASDAQ 1.34 1.32 180,608 180,608 696,700 10.82 3.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 399  AMEX 34.15 33.55 564,902 18,641,766 1,389,400 1.28 5.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 400  NASDAQ 28.07 27.90 5,887,632 158,966,064 4,657,800 4.69 3.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 401  NASDAQ 1.23 1.18 7,557 7,557 4,100 2.96 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 402  NASDAQ 39.98 39.42 18 702 100 0.01 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 403  OTC BB 20.16 20.00 200 4,000 215,900 3.32 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 404  NASDAQ 11.48 11.18 4 44 500 0.01 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 405  NASDAQ 18.13 18.03 269,637 4,853,466 1,082,400 4.65 6.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 406  NASDAQ 4.49 4.41 1,100 4,400 3,464,300 22.03 5.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 407  NYSE 17.42 17.34 129,455 2,200,735 9,215,300 6.67 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 408  Pink 2.00 1.97 57,961 57,961 346,200 1.64 50.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 409  Pink 4.03 3.95 400 1,200 1,118,000 1.48 7.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 410  Pink 1.75 1.75 26,733 26,733 3,100 0.05 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 411  Pink 6.44 6.28 500 3,000 421,700 2.24 6.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 412  Pink 17.17 16.88 1,510,896 24,174,336 26,267,900 8.03 4.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 413  NYSE 18.24 17.61 262,800 4,467,600 10,357,600 5.54 2.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 414  NYSE 61.28 61.19 38,800 2,366,800 6,133,900 2.11 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 415  NYSE 61.60 61.29 100 6,100 277,500 0.43 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 416  NYSE 249.32 247.92 203,799 50,338,353 8,413,200 8.55 2.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 417  NASDAQ 37.40 37.26 184,421 6,823,577 1,694,600 5.08 2.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 418  NYSE 26.94 26.79 311,667 8,103,342 34,823,600 15.01 10.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 419  OTC BB 7.27 7.24 2,500 17,500 4,636,700 6.69 11.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 420  NASDAQ 4.00 3.77 300 900 38,700 0.22 0.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 421  NASDAQ 5.43 5.24 5 25 4,600 0.16 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 422  NASDAQ 16.00 15.82 400 6,000 1,375,600 5.70 10.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 423  NASDAQ 2.69 2.67 14,781 29,562 675,600 4.15 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 424  NYSE 15.02 14.93 700 9,800 1,528,000 3.38 9.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 425  NASDAQ 1.03 1.02 11,285 11,285 31,900 0.12 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 426  NYSE 18.15 17.98 1,453,618 24,711,506 1,854,900 2.13 3.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 427  NYSE 6.52 6.41 28,800 172,800 1,302,900 6.76 7.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 428  OTC BB 1.66 1.62 15,715 15,715 14,000 0.05 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 429  NASDAQ 9.74 9.72 3,413,189 30,718,701 1,280,800 1.64 12.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 430  NASDAQ 7.71 7.63 4,555 31,885 1,000 0.04 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 431  NASDAQ 1.48 1.46 32,963 32,963 2,902,900 5.13 10.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 432  NASDAQ 2.17 2.13 310,260 620,520 122,000 0.44 0.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 433  NASDAQ 24.25 23.44 8,000 184,000 193,500 1.03 3.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 434  Pink 9.98 9.92 10,980 98,820 353,800 6.26 2.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 435  NASDAQ 10.60 10.50 5,398 53,980 600 0.01 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 436  NASDAQ 21.28 21.11 6,887,180 144,630,780 4,435,900 8.61 14.90 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 437  NASDAQ 7.62 7.61 952,860 6,670,020 1,941,700 3.79 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 438  OTC BB 10.84 10.70 4,609 46,090 241,500 5.03 2.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 439  NYSE 8.82 8.61 3,149 25,192 33,300 0.34 0.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 440  NASDAQ 6.87 6.58 96,565 579,390 2,670,900 11.44 7.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 441  NASDAQ 11.46 11.08 73,395 807,345 258,800 0.54 1.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 442  NYSE 26.03 25.88 17,800 445,000 1,740,600 4.87 9.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 443  NYSE 10.27 10.17 320,669 3,206,690 637,100 3.11 8.80 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 444  NASDAQ 8.62 8.61 6,008 48,064 222,800 4.28 3.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 445  NYSE 21.35 21.26 533,647 11,206,587 6,581,600 6.34 10.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 446  NASDAQ 10.07 9.87 3,433,785 30,904,065 3,204,700 7.17 10.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 447  NASDAQ 21.99 21.87 208,012 4,368,252 6,739,400 12.58 18.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 448  NASDAQ 5.51 5.32 500 2,500 717,500 4.13 10.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 449  NYSE 33.61 33.02 44,780 1,477,740 12,500 0.21 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 450  NYSE 27.00 26.71 1,042,781 27,112,306 645,200 2.89 7.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 451  NYSE 79.38 79.26 15,200 1,200,800 14,557,700 13.21 14.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 452  NASDAQ 11.82 11.75 25,120 276,320 785,000 3.46 7.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 453  NYSE 105.34 105.25 100 10,500 687,100 2.08 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 454  NASDAQ 3.00 2.98 300 600 321,000 1.02 5.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 455  NYSE 84.80 84.58 2,393,930 201,090,120 12,164,600 15.57 7.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 456  NASDAQ 36.21 35.99 164,000 5,740,000 9,254,600 7.01 1.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 457  NASDAQ 13.38 13.34 6,271,511 81,529,643 958,600 4.34 10.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 458  NASDAQ 12.17 12.13 12,200 146,400 7,372,000 5.98 3.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 459  NASDAQ 32.45 31.94 521,357 16,162,067 640,100 3.65 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 460  NASDAQ 18.20 18.16 313,222 5,637,996 350,700 3.26 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 461  NASDAQ 40.40 40.26 1,519,306 60,772,240 981,100 1.33 2.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 462  NASDAQ 5.30 5.25 25,088 125,440 1,700 0.03 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 463  NASDAQ 28.41 28.04 4,590 128,520 232,900 4.23 7.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 464  NASDAQ 22.93 22.88 1,760,972 38,741,384 2,388,500 6.38 4.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 465  NYSE 32.06 32.01 1,296,631 41,492,192 4,264,300 18.33 6.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 466  NASDAQ 17.70 17.44 200 3,400 3,445,000 10.13 10.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 467  NYSE 11.83 11.82 1,975,746 21,733,206 1,452,400 3.07 7.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 468  NASDAQ 1.92 1.67 1,124 1,124 12,200 0.50 1.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 469  NASDAQ 9.66 9.61 7,700 69,300 11,222,100 6.53 9.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 470  NASDAQ 13.14 13.06 35,538 461,994 359,300 5.82 5.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 471  NASDAQ 16.50 16.40 900 14,400 300 0.04 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 472  AMEX 15.21 15.08 8,404 126,060 3,800 0.38 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 473  NASDAQ 26.09 25.04 1,399,974 34,999,350 734,300 4.88 9.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 474  NYSE 10.74 10.45 842,518 8,425,180 1,707,800 5.27 4.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 475  AMEX 4.96 4.92 67,135 268,540 351,800 3.43 9.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 476  NASDAQ 3.86 3.86 22,715 68,145 3,000 0.06 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 477  NASDAQ 8.75 8.59 8,645 69,160 2,100 0.05 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 478  NYSE 26.95 26.64 871,432 22,657,232 870,100 1.92 1.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 479  NYSE 29.48 29.35 1,482,328 42,987,512 1,517,700 7.62 13.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 480  NYSE 40.97 40.54 968,326 38,733,040 1,718,000 3.79 3.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 481  NYSE 47.02 46.80 3,343,684 153,809,464 5,147,600 6.07 3.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 482  NYSE 44.41 43.92 91,640 3,940,520 95,900 0.70 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 483  NYSE 26.65 26.58 8,498,794 220,968,644 3,161,800 1.68 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 484  NASDAQ 3.20 3.15 4,419 13,257 2,500 0.03 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 485  NASDAQ 10.25 9.81 2,434 21,906 1,600 0.03 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 486  NASDAQ 21.80 21.68 41,866 879,186 32,300 0.12 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 487  NASDAQ 9.49 9.27 12 108 600 0.03 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 488  4.05 4.04 4,172 16,688 32,100 0.56 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 489  NYSE 6.48 6.27 23,700 142,200 1,778,900 3.07 4.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 490  AMEX 2.70 2.69 2,000 4,000 2,600 0.09 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 491  NASDAQ 9.47 9.33 1,961,488 17,653,392 4,477,600 23.63 16.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 492  NASDAQ 25.14 25.10 600 15,000 821,100 3.79 6.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 493  Pink 14.45 14.45 355,845 4,981,830 2,051,600 8.60 10.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 494  Pink 6.31 6.21 33,064 198,384 200,100 0.37 0.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 495  Pink 16.36 16.32 73,771 1,180,336 1,581,900 4.87 8.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 496  Pink 10.81 10.68 600 6,000 3,282,500 15.38 21.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 497  Pink 4.79 4.70 65,970 263,880 3,186,600 17.60 15.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 498  Pink 19.14 19.08 110,886 2,106,834 4,170,800 20.95 14.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 499  Pink 20.55 20.48 14,965 299,300 1,093,500 6.08 21.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 500  NASDAQ 2.80 2.75 18,588 37,176 306,300 1.59 1.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 501  NYSE 3.96 3.87 14,800 44,400 6,098,800 8.25 7.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 502  NASDAQ 2.63 2.47 10,574 21,148 2,423,200 10.24 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 503  NASDAQ 11.52 10.76 640,946 6,409,460 4,583,200 28.66 9.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 504  AMEX 2.13 2.13 27,700 55,400 3,660,700 6.55 5.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 505  NYSE 11.31 11.16 1,005,098 11,056,078 998,500 1.78 1.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 506  NASDAQ 5.19 5.13 19,849 99,245 166,400 2.88 2.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 507  NYSE 12.24 12.06 4,800 57,600 5,271,400 8.95 14.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 508  NASDAQ 8.00 7.84 65 455 12,600 0.53 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 509  NASDAQ 20.38 19.98 150,693 2,863,167 6,694,800 43.67 9.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 510  NASDAQ 44.78 44.47 600 26,400 3,629,800 20.70 16.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 511  NASDAQ 5.07 5.03 2,940 14,700 1,414,500 6.23 22.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 512  NYSE 75.66 75.60 188,712 14,153,400 9,780,700 5.93 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 513  NASDAQ 20.91 20.58 691,876 13,837,520 15,407,300 36.55 7.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 514  NASDAQ 27.90 27.73 500 13,500 461,800 3.51 6.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 515  NASDAQ 4.60 4.49 2,600 10,400 11,200 0.08 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 516  NYSE 7.56 7.48 412,404 2,886,828 26,385,600 8.52 8.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 517  NYSE 41.19 40.97 5,200 208,000 1,463,100 0.89 1.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 518  NASDAQ 6.03 5.89 100,581 502,905 1,036,800 3.34 9.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 519  NASDAQ 11.09 10.95 100 1,000 1,116,300 3.51 6.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 520  NASDAQ 6.51 6.51 13,425 80,550 2,800 0.08 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 521  NASDAQ 7.80 7.69 40,177 281,239 1,909,600 9.90 10.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 522  NYSE 33.02 32.86 30,997 991,904 1,772,500 16.87 13.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 523  OTC BB 2.03 2.00 13,150 26,300 581,600 7.44 2.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 524  NASDAQ 110.95 110.83 2,763,221 303,954,310 16,114,500 19.77 7.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 525  NASDAQ 7.15 7.09 16,492 115,444 73,700 0.45 2.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 526  NYSE 7.29 7.22 300 2,100 481,900 1.48 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 527  NASDAQ 29.06 28.91 49,516 1,386,448 2,205,200 12.37 5.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 528  NASDAQ 16.30 15.94 114,118 1,711,770 6,706,100 22.38 18.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 529  NASDAQ 1.75 1.63 990 990 4,100 0.04 0.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 530  NASDAQ 11.66 11.50 789,446 8,683,906 1,547,100 14.04 7.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 531  NYSE 16.00 15.98 250,298 3,754,470 10,256,200 11.36 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 532  NASDAQ 9.88 9.85 194,175 1,747,575 377,200 9.22 5.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 533  NASDAQ 11.39 11.33 1,337,595 14,713,545 1,952,300 5.54 3.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 534  NYSE 28.63 28.28 19,900 557,200 1,404,800 6.06 6.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 535  NASDAQ 46.71 46.50 10,700 492,200 2,899,000 7.64 3.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 536  NASDAQ 5.46 5.29 100 500 540,500 3.34 6.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 537  NASDAQ 5.38 5.28 1,128,541 5,642,705 1,512,400 4.99 5.70 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 538  NASDAQ 12.68 12.67 849,979 10,199,748 1,204,300 3.31 4.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 539  NASDAQ 9.97 9.95 100 900 932,900 7.13 12.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 540  NYSE 36.29 32.85 156,762,397 5,016,396,704 30,336,800 22.89 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 541  NASDAQ 9.07 8.62 200,734 1,605,872 959,500 7.18 10.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 542  NASDAQ 2.97 2.97 1,400 2,800 2,400 0.03 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 543  NYSE 72.18 72.06 3,888,279 279,956,088 4,588,800 4.25 3.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 544  NASDAQ 43.99 42.77 704,758 29,599,836 859,800 6.78 9.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 545  NYSE 55.08 54.92 867,318 46,835,172 3,335,200 5.79 8.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 546  NASDAQ 32.46 32.24 183,409 5,869,088 3,916,400 30.08 34.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 547  NASDAQ 20.81 19.85 441,300 8,384,700 16,257,200 11.78 6.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 548  NASDAQ 3.51 3.48 521,698 1,565,094 2,806,700 2.90 6.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 549  NASDAQ 63.21 62.75 18,400 1,140,800 11,825,300 8.50 4.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 550  NYSE 23.35 23.27 4,315,778 99,262,894 3,703,400 2.21 0.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 551  NASDAQ 16.97 16.95 2,275 36,400 721,600 5.13 7.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 552  NASDAQ 9.01 8.94 38,768 310,144 310,400 8.04 14.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 553  NASDAQ 1.23 1.18 503,249 503,249 2,201,600 11.32 12.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 554  AMEX 19.50 19.34 1,400 26,600 4,000 0.95 3.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 555  37.96 37.72 1,870,689 69,215,493 8,977,700 14.49 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 556  NYSE 28.56 28.53 3,757,153 105,200,284 1,221,300 1.49 2.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 557  NASDAQ 6.25 6.18 19,870,416 119,222,496 13,200 0.06 0.30 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 558  NASDAQ 3.25 3.21 653,131 1,959,393 6,500 0.13 1.00 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00 559  NYSE 11.90 11.83 14,075,210 154,827,310 8,629,400 3.87 2.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 560  NASDAQ 2.77 2.74 519,942 1,039,884 1,130,000 3.77 4.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 561  NYSE 2.28 2.19 239,887 479,774 2,942,200 20.20 22.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 562  NASDAQ 28.00 27.49 1,945,958 52,540,866 13,927,400 8.05 3.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 563  NASDAQ 21.43 21.13 65,210 1,369,410 401,700 2.98 6.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 564  NYSE 18.04 17.97 8,900 151,300 253,400 4.94 20.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 565  NASDAQ 15.25 15.11 24,665 369,975 385,400 6.09 7.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 566  NYSE 2.81 2.81 153,910 307,820 615,900 4.80 27.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 567  NASDAQ 1.70 1.65 5,887 5,887 1,510,100 9.38 20.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 568  23.42 23.42 9,230,238 212,295,474 13,093,900 14.89 10.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 569  NASDAQ 36.53 35.70 3,275,822 114,653,770 1,601,600 7.99 7.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 570  NYSE 7.55 7.48 225,600 1,579,200 38,357,700 4.37 1.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 571  NASDAQ 39.19 38.98 332,142 12,621,396 1,606,200 9.05 6.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 572  AMEX 4.11 4.11 134,640 538,560 9,100 0.05 0.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 573  NYSE 26.55 26.19 26,700 694,200 11,974,000 8.44 5.80 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 574  NYSE 27.66 27.19 85,914 2,319,678 35,500 0.14 0.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 575  NASDAQ 23.64 23.46 2,152,574 49,509,202 1,552,200 5.39 6.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 576  NASDAQ 8.67 8.63 362,256 2,898,048 566,700 4.22 5.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 577  NASDAQ 38.99 38.97 831,765 31,607,070 790,700 3.69 4.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 578  NYSE 25.04 25.02 261,500 6,537,500 16,504,600 10.25 2.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 579  NASDAQ 5.05 4.99 153,700 614,800 605,700 7.50 52.70 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 580  NYSE 4.55 4.45 5,691,360 22,765,440 9,305,200 6.12 5.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 581  Pink 39.47 39.36 965,630 37,659,570 1,812,300 4.40 6.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 582  Pink 3.11 3.11 2,119 6,357 2,000 0.04 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 583  Pink 4.83 4.60 899 3,596 3,400 0.18 0.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 584  NASDAQ 7.56 7.53 5,626 39,382 5,359,000 14.94 5.90 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 585  NYSE 13.07 12.87 16,300 195,600 12,008,800 8.28 6.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 586  NYSE 4.97 4.77 62,264 249,056 14,059,400 27.01 5.50 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 587  NYSE 33.19 32.88 339,097 10,851,104 454,400 0.40 1.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 588  NYSE 18.40 18.31 1,078,890 19,420,020 1,651,600 3.38 3.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 589  NASDAQ 9.40 9.25 121,290 1,091,610 9,400 0.13 0.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 590  NYSE 19.20 19.12 39,055 742,045 2,560,800 3.41 5.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 591  NYSE 14.26 13.76 6,153,595 79,996,735 3,262,500 3.37 2.20 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 592  NASDAQ 6.90 6.79 92 552 700 0.03 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 593  NASDAQ 9.66 9.64 3,008 27,072 166,900 1.25 8.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 594  NASDAQ 9.11 8.95 167,662 1,341,296 735,400 6.34 4.10 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 595  NYSE 8.44 8.42 587,972 4,703,776 8,175,800 8.70 13.60 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 596  NASDAQ 22.84 22.59 37,626 827,772 85,800 0.29 0.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 597  OTC BB 12.14 11.46 14,275 157,025 614,200 3.68 2.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 598  NASDAQ 2.38 2.23 600 1,200 1,013,800 1.96 4.40 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 599  OTC BB 1.75 1.72 900 900 125,700 3.70 2.00 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 600  NYSE 22.05 21.72 3,173,650 66,646,650 5,158,700 18.63 3.30 0 0 2010-03-10 13:16:27 2010-03-10 00:00:00 601  NYSE 26.77 26.64 20,159,883 524,156,958 2,240,300 0.54 0.70 0 1 2010-03-10 13:16:27 2010-03-10 00:00:00

Notice: Report Generated Every Hour from 8:00 to 19:00 EST