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 3,350,000,000 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 Sun, 05 Sep 2010 21:20:55 -0700

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  AMEX 1.05 1.05 993,768 993,768 328,400 0.87 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 2  NYSE 1.07 1.06 309,367 309,367 4,631,900 5.75 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 3  AMEX 1.08 1.08 59,120 59,120 4,500 0.30 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 4  NASDAQ 1.09 1.07 1,572 1,572 341,600 0.17 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 5  NASDAQ 1.10 1.02 38,217 38,217 31,600 0.43 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 6  NASDAQ 1.11 1.07 5,722 5,722 3,500 0.05 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 7  NASDAQ 1.12 1.11 454,673 454,673 24,800 0.28 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 8  NASDAQ 1.12 1.11 8,030 8,030 118,500 0.58 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 9  NYSE 1.13 1.12 39,464 39,464 3,229,000 16.15 38.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 10  NYSE 1.14 1.07 26,584 26,584 13,500 0.14 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 11  Pink 1.15 1.14 2,200 2,200 21,100 0.05 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 12  NASDAQ 1.20 1.19 10,969 10,969 1,800 0.12 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 13  NASDAQ 1.20 1.19 44,759 44,759 84,400 0.95 19.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 14  AMEX 1.24 1.22 358,791 358,791 5,700 0.06 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 15  AMEX 1.24 1.24 1,134,426 1,134,426 780,400 3.64 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 16  NASDAQ 1.25 1.25 284,681 284,681 57,600 0.43 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 17  AMEX 1.27 1.26 167,825 167,825 5,500 0.04 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 18  NASDAQ 1.27 1.22 3,612 3,612 105,800 0.81 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 19  NASDAQ 1.32 1.26 1,700 1,700 101,300 0.77 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 20  NASDAQ 1.36 1.35 2,400 2,400 4,700 0.36 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 21  NASDAQ 1.37 1.34 176,397 176,397 1,403,000 15.05 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 22  NASDAQ 1.41 1.40 1,541 1,541 21,800 0.30 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 23  AMEX 1.43 1.40 156,693 156,693 7,235,200 3.09 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 24  NASDAQ 1.45 1.38 537,799 537,799 5,100 0.05 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 25  NASDAQ 1.45 1.37 120,852 120,852 429,000 0.55 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 26  NASDAQ 1.49 1.29 2,796 2,796 2,700 0.28 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 27  AMEX 1.49 1.47 263,441 263,441 70,300 0.23 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 28  NASDAQ 1.50 1.48 288,772 288,772 154,600 3.57 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 29  Pink 1.51 1.46 1,530,053 1,530,053 6,100 0.06 0.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 30  NASDAQ 1.54 1.44 99,716 99,716 3,166,000 5.15 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 31  AMEX 1.57 1.55 78,847 78,847 3,400 0.06 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 32  NASDAQ 1.61 1.60 100 100 29,300 0.18 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 33  NYSE 1.62 1.60 663,477 663,477 122,100 0.35 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 34  Pink 1.65 1.62 7,563,714 7,563,714 3,533,600 4.37 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 35  NASDAQ 1.65 1.64 13,099 13,099 11,500 0.20 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 36  NYSE 1.67 1.61 2,006,683 2,006,683 4,608,600 20.32 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 37  NASDAQ 1.69 1.64 168,106 168,106 257,100 0.60 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 38  NASDAQ 1.73 1.71 4,420 4,420 11,900 0.29 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 39  NASDAQ 1.78 1.74 10,580 10,580 3,400 0.13 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 40  NYSE 1.79 1.73 772,600 772,600 1,123,700 7.41 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 41  AMEX 1.82 1.81 438,014 438,014 26,200 0.02 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 42  AMEX 1.83 1.81 255,577 255,577 59,200 0.31 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 43  NASDAQ 1.84 1.83 13,100 13,100 60,400 3.50 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 44  OTC BB 1.85 1.75 186,309 186,309 124,600 2.47 9.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 45  NASDAQ 1.89 1.83 9,908 9,908 3,300 0.07 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 46  NASDAQ 1.93 1.93 2,400 2,400 166,400 0.58 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 47  NYSE 1.93 1.83 74,912 74,912 32,000 0.58 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 48  NASDAQ 1.94 1.91 2,967,764 2,967,764 3,499,700 1.33 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 49  NASDAQ 1.97 1.96 1,500 1,500 1,600 0.44 16.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 50  NASDAQ 2.00 2.00 2,750 2,750 202,200 1.10 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 51  NASDAQ 2.00 2.00 5,623,709 5,623,709 6,970,000 3.74 20.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 52  NASDAQ 2.00 1.93 3,023,616 3,023,616 4,046,400 2.87 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 53  AMEX 2.05 2.04 53,072 106,144 352,400 1.87 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 54  NASDAQ 2.10 2.08 2,640 5,280 2,200 0.03 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 55  NASDAQ 2.15 2.13 25,989 51,978 2,200 0.10 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 56  NASDAQ 2.17 2.14 506,034 1,012,068 9,951,300 7.40 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 57  AMEX 2.18 2.15 600,294 1,200,588 19,334,900 5.89 22.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 58  NASDAQ 2.20 2.15 5,130 10,260 59,300 1.15 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 59  NASDAQ 2.20 2.18 5,800 11,600 222,900 5.73 36.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 60  NASDAQ 2.23 2.21 11,467 22,934 192,700 3.90 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 61  NASDAQ 2.24 2.02 77,637 155,274 183,700 4.52 32.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 62  NASDAQ 2.29 2.21 4,682,232 9,364,464 969,700 20.07 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 63  NASDAQ 2.29 2.28 36,769 73,538 2,233,800 3.15 14.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 64  NASDAQ 2.32 2.31 237,930 475,860 5,600 0.10 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 65  NASDAQ 2.33 2.31 5,015,275 10,030,550 6,011,100 6.37 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 66  NASDAQ 2.36 2.36 203,392 406,784 41,400 0.40 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 67  NASDAQ 2.37 2.36 524,495 1,048,990 820,400 0.62 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 68  NASDAQ 2.44 2.43 2,577,756 5,155,512 682,200 0.32 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 69  NASDAQ 2.49 2.37 16,618 33,236 2,800 3.52 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 70  NYSE 2.50 2.46 3,835 7,670 32,800 0.25 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 71  NASDAQ 2.50 2.48 4,000 8,000 6,400 0.14 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 72  NYSE 2.51 2.50 402,653 805,306 11,200 1.70 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 73  NYSE 2.51 2.50 11,200 22,400 23,000 0.10 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 74  NASDAQ 2.52 2.49 2,044,058 4,088,116 185,600 1.19 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 75  NASDAQ 2.54 2.53 147,410 294,820 45,300 0.19 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 76  NASDAQ 2.58 2.57 65,131 130,262 2,613,500 2.95 11.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 77  NASDAQ 2.58 2.55 70,434 140,868 3,300 0.16 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 78  Pink 2.61 2.52 86,433 172,866 387,200 4.89 11.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 79  NASDAQ 2.62 2.61 5,363 10,726 205,600 4.73 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 80  NASDAQ 2.64 2.63 65,963 131,926 26,800 0.62 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 81  NASDAQ 2.65 2.61 12,716 25,432 3,400 0.07 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 82  NYSE 2.65 2.63 1,761,512 3,523,024 9,442,000 14.72 40.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 83  NASDAQ 2.71 2.71 1,170,059 2,340,118 43,700 0.17 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 84  Pink 2.74 2.64 9,210,086 18,420,172 1,855,600 14.85 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 85  Pink 2.76 2.67 3,290 6,580 3,275,300 8.52 17.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 86  NYSE 2.79 2.76 52,201,457 104,402,914 24,495,100 1.14 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 87  NYSE 2.80 2.77 293,244 586,488 554,200 3.95 8.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 88  AMEX 2.81 2.78 222,103 444,206 245,300 5.62 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 89  AMEX 2.84 2.80 451,324 902,648 2,200 0.22 0.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 90  OTC BB 2.86 2.85 340,859 681,718 1,178,800 0.12 40.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 91  NASDAQ 2.89 2.72 3,305,293 6,610,586 9,900 0.05 0.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 92  NASDAQ 2.90 2.85 9,386,862 18,773,724 49,300 0.39 0.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 93  AMEX 2.91 2.91 23,481 46,962 4,100 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 94  NASDAQ 2.91 2.89 921,051 1,842,102 1,292,200 3.50 14.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 95  NYSE 2.92 2.92 208,240 416,480 12,200 0.07 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 96  NASDAQ 2.99 2.92 200 400 13,500 0.12 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 97  NYSE 2.99 2.96 24,877 49,754 926,200 4.79 12.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 98  NASDAQ 2.99 2.93 3,113,396 6,226,792 1,768,700 0.53 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 99  NASDAQ 3.00 2.97 16,351 32,702 7,100 0.26 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 100  NYSE 3.00 2.99 52,645 105,290 30,200 2.07 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 101  NASDAQ 3.03 2.95 29,523 59,046 13,300 0.15 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 102  AMEX 3.03 3.03 30,042 90,126 4,500 0.02 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 103  OTC BB 3.04 3.00 3,105 9,315 19,700 0.15 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 104  NASDAQ 3.07 3.06 251,756 755,268 82,600 0.10 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 105  NYSE 3.09 3.05 9,171 27,513 16,900 0.21 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 106  NYSE 3.10 3.10 1,183,588 3,550,764 1,241,600 1.25 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 107  AMEX 3.10 3.09 1,238,890 3,716,670 20,800 0.24 2.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 108  AMEX 3.11 3.06 76,865 230,595 4,200 0.14 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 109  Pink 3.12 3.11 27,400 82,200 86,900 1.79 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 110  NYSE 3.15 3.11 3,912,511 11,737,533 20,420,500 25.15 17.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 111  NASDAQ 3.16 3.13 1,273,200 3,819,600 4,893,300 27.70 41.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 112  NASDAQ 3.20 3.16 49,955 149,865 7,000 0.09 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 113  Pink 3.24 3.21 28,397 85,191 5,200 0.04 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 114  AMEX 3.25 3.20 62,642,850 187,928,550 3,346,200 5.30 9.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 115  AMEX 3.32 3.29 150,860 452,580 2,390,200 6.45 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 116  NASDAQ 3.34 3.29 310,913 932,739 1,232,000 7.96 107.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 117  AMEX 3.42 3.41 62,331 186,993 1,400 1.04 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 118  NASDAQ 3.43 3.43 348,419 1,045,257 207,800 4.13 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 119  NASDAQ 3.44 3.38 1,103,311 3,309,933 2,119,700 4.80 18.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 120  Pink 3.48 3.48 90,011 270,033 478,300 3.80 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 121  NASDAQ 3.50 3.45 56,443 169,329 91,900 0.80 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 122  OTC BB 3.50 3.42 83,715 251,145 497,600 17.91 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 123  NYSE 3.55 3.55 82,659 247,977 74,500 0.11 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 124  NASDAQ 3.55 3.50 447,386 1,342,158 1,716,500 6.95 31.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 125  NYSE 3.56 3.53 2,569,317 7,707,951 4,162,100 5.52 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 126  NASDAQ 3.57 3.56 4,670 14,010 20,900 0.11 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 127  NYSE 3.58 3.57 173,028 519,084 58,900 0.20 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 128  NASDAQ 3.60 3.57 455,567 1,366,701 7,008,900 10.32 11.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 129  NYSE 3.62 3.32 56,997,392 170,992,176 20,273,600 28.47 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 130  NASDAQ 3.65 3.62 30,532 91,596 402,100 4.05 18.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 131  NYSE 3.69 3.57 4,077,251 12,231,753 1,424,700 0.19 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 132  NASDAQ 3.70 3.63 1,607,802 4,823,406 1,565,000 5.68 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 133  OTC BB 3.70 3.54 238,222 714,666 172,900 0.69 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 134  NASDAQ 3.73 3.67 133,848 401,544 2,756,700 5.51 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 135  NASDAQ 3.74 3.59 16,081 48,243 186,000 0.46 10.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 136  NASDAQ 3.80 3.71 68,697 206,091 831,700 8.52 96.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 137  AMEX 3.80 3.77 37,997 113,991 1,400 0.05 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 138  NASDAQ 3.82 3.78 696,964 2,090,892 2,458,000 1.29 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 139  NASDAQ 3.85 3.84 79,116 237,348 123,000 1.42 14.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 140  NASDAQ 3.90 3.64 500 1,500 20,000 0.36 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 141  AMEX 3.91 3.88 449,720 1,349,160 2,745,800 2.70 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 142  NASDAQ 3.92 3.70 583,170 1,749,510 1,352,100 5.39 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 143  Pink 3.92 3.85 1,107,377 3,322,131 249,000 0.54 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 144  NYSE 3.97 3.97 627,032 1,881,096 82,000 0.08 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 145  NYSE 3.98 3.95 104,041 312,123 1,793,800 3.40 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 146  NYSE 3.99 3.94 329,400 988,200 38,000 0.03 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 147  NASDAQ 4.00 4.00 481,646 1,444,938 1,200 0.04 1.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 148  NASDAQ 4.00 3.98 5,453,904 16,361,712 8,540,700 7.94 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 149  NASDAQ 4.00 3.99 12,644 37,932 1,000 0.13 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 150  AMEX 4.01 3.89 313,356 940,068 1,200 0.07 0.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 151  NYSE 4.03 3.94 16,671,408 50,014,224 1,631,200 0.20 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 152  AMEX 4.05 3.88 25,359 76,077 246,200 1.56 23.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 153  NASDAQ 4.07 4.06 176,110 704,440 11,600 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 154  NYSE 4.07 4.06 164,046 656,184 1,073,700 2.87 11.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 155  NASDAQ 4.07 4.06 9,006,885 36,027,540 4,036,600 7.41 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 156  4.09 4.05 34,765 139,060 1,876,700 0.61 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 157  NASDAQ 4.14 4.12 200,023 800,092 71,500 0.27 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 158  NYSE 4.14 3.76 124,150 372,450 1,892,800 7.17 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 159  AMEX 4.15 4.14 265,571 1,062,284 146,400 7.11 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 160  NASDAQ 4.17 4.14 500 2,000 10,000 0.03 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 161  NYSE 4.18 4.15 141,533 566,132 33,600 1.65 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 162  NYSE 4.18 4.15 2,041,847 8,167,388 606,800 0.13 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 163  NASDAQ 4.23 4.03 3,430,046 13,720,184 4,758,800 3.69 2.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 164  NASDAQ 4.24 4.05 2,750 11,000 2,200 0.02 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 165  NASDAQ 4.25 4.18 2,200 8,800 6,400 0.12 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 166  NASDAQ 4.27 4.20 172,854 691,416 2,400 0.38 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 167  AMEX 4.30 4.25 3,000 12,000 26,500 0.11 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 168  NASDAQ 4.35 4.30 63,966,708 255,866,832 2,495,100 4.20 3.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 169  NASDAQ 4.37 4.22 904,286 3,617,144 1,663,000 3.11 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 170  AMEX 4.39 4.37 525,031 2,100,124 727,500 2.96 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 171  Pink 4.40 4.36 12,302 49,208 1,700 0.03 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 172  NYSE 4.43 4.43 1,462,880 5,851,520 438,900 0.31 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 173  AMEX 4.44 4.41 71,955 287,820 101,400 3.57 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 174  NASDAQ 4.44 4.43 95,203 380,812 1,242,600 10.24 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 175  NYSE 4.45 4.37 4,217,693 16,870,772 2,743,000 3.78 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 176  NASDAQ 4.47 4.45 55,042 220,168 1,500 0.06 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 177  NASDAQ 4.47 4.46 20,964,447 83,857,788 6,774,200 14.44 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 178  NASDAQ 4.51 4.50 91,829 367,316 464,500 7.47 81.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 179  NASDAQ 4.53 4.51 797,224 3,188,896 169,800 0.19 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 180  NASDAQ 4.54 4.50 509,729 2,038,916 1,144,500 0.57 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 181  Pink 4.55 4.50 27,554 110,216 262,300 3.96 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 182  NASDAQ 4.58 4.53 10,110,936 40,443,744 10,768,200 33.42 11.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 183  NYSE 4.58 4.40 3,123 12,492 192,200 2.26 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 184  NYSE 4.58 4.53 1,377,115 5,508,460 1,245,500 3.20 15.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 185  NYSE 4.58 4.57 98,314 393,256 6,800 0.11 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 186  NYSE 4.59 4.57 1,554,629 6,218,516 2,170,200 3.74 13.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 187  NASDAQ 4.60 4.60 73,189 292,756 24,700 0.42 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 188  NASDAQ 4.60 4.41 87,792 351,168 4,782,000 36.63 22.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 189  NYSE 4.70 4.69 7,698,616 30,794,464 8,772,200 8.37 7.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 190  NASDAQ 4.71 4.71 792,109 3,168,436 168,300 1.35 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 191  AMEX 4.72 4.39 29,738 118,952 2,100 0.11 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 192  NYSE 4.80 4.65 125,259 501,036 1,367,900 4.33 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 193  NASDAQ 4.83 4.75 105,598 422,392 4,400 0.03 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 194  NASDAQ 4.85 4.73 3,237,819 12,951,276 2,492,900 2.11 6.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 195  AMEX 4.85 4.78 17,008 68,032 174,100 1.46 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 196  Pink 4.87 4.84 483,625 1,934,500 61,200 1.80 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 197  OTC BB 4.89 4.84 5,073 20,292 6,500 0.33 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 198  NYSE 4.89 4.88 12,485,061 49,940,244 6,164,400 13.83 12.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 199  NASDAQ 4.89 4.80 2,067,873 8,271,492 30,600 0.33 2.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 200  NASDAQ 4.92 4.89 669,679 2,678,716 1,126,100 3.18 8.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 201  NASDAQ 4.92 4.77 39,630 158,520 3,513,000 19.48 17.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 202  NASDAQ 4.93 4.79 176,923 707,692 12,800 0.04 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 203  NASDAQ 4.94 4.82 54,736 218,944 10,500 0.07 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 204  OTC BB 4.94 4.91 402,565 1,610,260 420,400 6.47 8.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 205  NASDAQ 5.00 4.64 7,246 28,984 3,700 0.20 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 206  NASDAQ 5.01 4.79 1,774,622 7,098,488 5,700 0.05 0.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 207  NASDAQ 5.04 5.03 2,325,871 11,629,355 12,151,100 13.68 27.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 208  NASDAQ 5.05 4.88 234,474 937,896 467,400 2.13 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 209  NASDAQ 5.05 4.98 14,194 56,776 1,243,100 8.84 11.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 210  NASDAQ 5.08 5.07 198,881 994,405 3,705,200 4.49 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 211  AMEX 5.13 5.10 1,457,308 7,286,540 937,600 8.41 14.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 212  NYSE 5.14 5.05 57,696 288,480 32,700 0.08 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 213  NASDAQ 5.15 5.09 2,896,933 14,484,665 110,000 0.32 5.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 214  NASDAQ 5.16 5.15 4,624,117 23,120,585 10,589,800 9.98 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 215  NASDAQ 5.20 5.15 2,300 11,500 40,400 0.50 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 216  NASDAQ 5.22 5.01 859,330 4,296,650 588,600 7.69 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 217  NASDAQ 5.25 5.16 104,642 523,210 1,000 0.06 1.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 218  NASDAQ 5.25 5.20 79,960 399,800 1,838,800 3.60 14.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 219  NYSE 5.26 5.05 78,998 394,990 7,900 0.16 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 220  Pink 5.26 5.13 29,683 148,415 1,986,500 1.49 19.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 221  NYSE 5.27 5.25 105,702 528,510 11,600 0.27 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 222  NASDAQ 5.30 5.01 8,400 42,000 2,500 0.08 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 223  AMEX 5.38 5.32 6,986,154 34,930,770 4,629,000 4.29 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 224  NASDAQ 5.38 5.25 164,204 821,020 647,200 2.68 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 225  NASDAQ 5.38 5.37 13,693 68,465 2,883,000 9.83 17.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 226  NASDAQ 5.39 5.25 5,345,646 26,728,230 1,839,000 10.80 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 227  NASDAQ 5.41 5.29 710,485 3,552,425 984,300 7.27 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 228  NASDAQ 5.44 5.42 9,451 47,255 278,700 2.42 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 229  NASDAQ 5.49 5.45 33,502 167,510 57,100 2.19 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 230  NASDAQ 5.49 5.27 33,504 167,520 100 0.26 0.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 231  NASDAQ 5.52 5.45 336,491 1,682,455 605,100 5.98 21.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 232  NASDAQ 5.59 5.56 49,549 247,745 1,203,100 28.32 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 233  NYSE 5.60 5.58 5,178,144 25,890,720 1,700 0.22 0.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 234  NYSE 5.64 5.59 63,227 316,135 1,299,200 0.06 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 235  NASDAQ 5.66 5.55 8,162 40,810 2,800 0.11 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 236  NYSE 5.72 5.68 382,496 1,912,480 1,528,700 10.10 11.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 237  NASDAQ 5.73 5.70 97,701,242 488,506,210 27,678,700 4.59 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 238  NASDAQ 5.75 5.60 4,270,299 21,351,495 5,466,900 8.02 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 239  NASDAQ 5.78 5.77 28,256 141,280 1,500 0.16 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 240  NASDAQ 5.79 5.67 24,318,424 121,592,120 21,206,000 18.95 8.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 241  NYSE 5.83 5.78 626,309 3,131,545 969,100 1.17 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 242  5.92 5.91 352,729 1,763,645 200,100 0.79 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 243  NYSE 5.93 5.81 413,466 2,067,330 2,456,700 3.44 12.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 244  NYSE 5.97 5.97 4,155 20,775 390,500 2.24 24.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 245  NASDAQ 6.00 5.86 19,700 98,500 48,000 0.71 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 246  NASDAQ 6.00 5.76 204,343 1,021,715 301,200 0.62 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 247  NYSE 6.02 5.91 508,972 2,544,860 1,930,500 4.16 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 248  Pink 6.05 5.97 866,787 4,333,935 98,200 0.06 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 249  AMEX 6.09 6.08 74,095 444,570 1,300 0.04 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 250  NASDAQ 6.09 6.04 714,460 4,286,760 879,600 3.88 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 251  NASDAQ 6.14 6.05 141,343 848,058 15,700 0.20 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 252  NASDAQ 6.18 6.09 10,362,139 62,172,834 8,836,900 8.06 12.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 253  NYSE 6.19 6.15 656,745 3,940,470 95,000 0.42 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 254  NASDAQ 6.25 6.21 72,280 433,680 517,000 3.30 9.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 255  NASDAQ 6.28 6.15 11,073,701 66,442,206 57,900 0.19 0.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 256  NASDAQ 6.29 6.04 428,587 2,571,522 8,894,400 14.65 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 257  NYSE 6.29 6.26 11,279,100 67,674,600 3,481,800 5.06 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 258  OTC BB 6.30 6.28 113,552 681,312 672,800 1.24 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 259  NYSE 6.33 6.23 204,940 1,229,640 4,500 0.50 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 260  NYSE 6.34 6.31 414,802 2,488,812 150,600 0.04 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 261  NASDAQ 6.35 6.24 8,200 49,200 159,600 4.63 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 262  NASDAQ 6.35 6.30 55,647 333,882 35,100 3.35 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 263  NYSE 6.38 6.29 1,633,904 9,803,424 136,500 0.11 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 264  NASDAQ 6.38 6.20 3,410,249 20,461,494 2,947,800 12.97 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 265  AMEX 6.44 6.43 8,005,753 48,034,518 516,000 0.16 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 266  6.44 6.43 62,362 374,172 1,800 0.05 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 267  NASDAQ 6.45 6.43 62,218 373,308 134,000 0.38 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 268  NASDAQ 6.46 6.38 116,279 697,674 978,600 4.98 15.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 269  NASDAQ 6.46 6.44 1,100 6,600 34,600 0.47 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 270  NASDAQ 6.47 6.46 40,752 244,512 5,300 0.01 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 271  NYSE 6.55 6.52 46,220 277,320 2,200 0.26 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 272  NASDAQ 6.55 6.55 100,928 605,568 1,800 0.08 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 273  NASDAQ 6.55 6.51 12,269 73,614 1,800 0.06 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 274  NASDAQ 6.59 6.53 1,700 10,200 38,500 0.26 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 275  NASDAQ 6.65 6.47 1,341,788 8,050,728 1,334,000 7.53 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 276  NYSE 6.66 6.63 1,414,917 8,489,502 744,700 0.06 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 277  NYSE 6.70 6.62 173,630 1,041,780 16,400 0.27 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 278  AMEX 6.71 6.69 4,844,831 29,068,986 67,400 0.31 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 279  NASDAQ 6.73 6.52 1,598,148 9,588,888 1,107,500 6.79 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 280  AMEX 6.74 6.68 128,852 773,112 545,400 2.84 12.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 281  AMEX 6.74 6.64 39,352 236,112 59,500 0.12 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 282  NASDAQ 6.81 6.67 1,834,360 11,006,160 2,895,200 18.40 14.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 283  NYSE 6.86 6.73 12,016 72,096 15,400 3.00 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 284  AMEX 6.87 6.77 286,285 1,717,710 5,900 0.09 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 285  NASDAQ 6.88 6.81 181,390 1,088,340 284,000 3.00 8.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 286  NASDAQ 6.88 6.86 25,136 150,816 790,100 4.89 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 287  NASDAQ 6.91 6.77 24,032 144,192 1,797,400 12.20 16.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 288  NASDAQ 7.00 6.98 6,351,816 38,110,896 7,386,900 10.12 10.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 289  NASDAQ 7.00 6.90 26,251 157,506 14,800 0.34 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 290  NASDAQ 7.00 6.81 137,075 822,450 550,200 4.96 11.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 291  AMEX 7.03 6.87 33,234,568 199,407,408 244,700 0.69 1.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 292  NASDAQ 7.06 6.88 54,460 326,760 164,400 2.17 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 293  NYSE 7.07 6.96 1,178,312 7,069,872 3,354,800 8.27 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 294  NASDAQ 7.10 7.07 100 700 1,400 0.15 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 295  NASDAQ 7.11 7.07 29,358 205,506 2,400 0.03 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 296  NYSE 7.15 7.11 13,686,559 95,805,913 9,936,100 8.03 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 297  Pink 7.15 7.06 20,963 146,741 1,300 0.10 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 298  NASDAQ 7.20 7.14 504,759 3,533,313 4,200 0.04 0.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 299  NASDAQ 7.21 7.13 75,596 529,172 7,700 0.03 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 300  NYSE 7.21 7.11 797,635 5,583,445 1,368,300 4.86 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 301  AMEX 7.29 7.29 3,459,312 24,215,184 89,600 0.36 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 302  NASDAQ 7.29 7.08 161,033 1,127,231 90,200 0.84 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 303  NYSE 7.30 7.27 596,084 4,172,588 1,596,600 6.66 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 304  NYSE 7.30 7.07 4,104,552 28,731,864 574,800 3.76 7.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 305  NYSE 7.31 7.19 5,138,078 35,966,546 16,784,900 26.89 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 306  NASDAQ 7.31 7.26 1,097,795 7,684,565 1,675,700 3.85 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 307  NYSE 7.35 6.91 372,745 2,236,470 2,002,600 5.25 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 308  NASDAQ 7.38 7.36 3,197,529 22,382,703 109,500 5.48 3.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 309  NASDAQ 7.40 7.25 200 1,400 1,200 0.07 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 310  NASDAQ 7.41 7.32 89,625 627,375 1,637,000 7.53 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 311  AMEX 7.42 7.38 1,631,142 11,417,994 10,731,700 7.73 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 312  NYSE 7.44 7.35 488,818 3,421,726 564,000 0.75 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 313  Pink 7.44 7.38 10,109 70,763 1,500 0.06 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 314  NASDAQ 7.49 7.48 127,179 890,253 256,200 2.43 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 315  NYSE 7.50 7.31 3,273,957 22,917,699 526,200 0.11 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 316  NASDAQ 7.52 7.51 18,302,343 128,116,401 2,123,800 2.94 6.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 317  NYSE 7.61 7.57 12,514,990 87,604,930 85,300 0.04 0.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 318  NASDAQ 7.62 7.55 287,528 2,012,696 615,100 4.35 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 319  NASDAQ 7.65 7.64 2,561,226 17,928,582 2,527,900 4.27 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 320  NYSE 7.68 7.61 3,178,012 22,246,084 8,900 0.17 0.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 321  NASDAQ 7.68 7.59 2,848 19,936 700 0.04 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 322  7.70 7.70 300,251 2,101,757 2,468,100 6.02 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 323  NASDAQ 7.73 7.68 25,127 175,889 1,351,900 4.21 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 324  NYSE 7.73 7.62 210,703 1,474,921 587,600 4.14 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 325  Pink 7.74 7.72 55,148 386,036 22,800 4.49 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 326  NASDAQ 7.76 7.75 1,000 7,000 1,700 0.04 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 327  OTC BB 7.77 7.61 365,883 2,561,181 1,149,000 23.19 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 328  NYSE 7.79 7.68 751,587 5,261,109 2,146,400 4.95 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 329  AMEX 7.80 7.77 29,698 207,886 1,140,700 4.24 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 330  NYSE 7.82 7.81 537,122 3,759,854 16,100 0.11 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 331  Pink 7.83 7.82 164,362 1,150,534 744,500 2.52 5.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 332  NASDAQ 7.85 7.81 10,299 72,093 99,700 3.64 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 333  NYSE 7.87 7.80 14,054,086 98,378,602 10,681,800 32.00 5.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 334  NASDAQ 7.88 7.75 22,634 158,438 731,300 3.09 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 335  NASDAQ 7.90 7.62 2,383,366 16,683,562 2,170,300 36.15 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 336  AMEX 7.94 7.90 2,227,229 15,590,603 2,572,300 3.02 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 337  NYSE 8.01 7.98 114,260,361 799,822,527 35,271,500 5.45 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 338  Pink 8.04 8.02 87,607 700,856 7,709,600 40.01 68.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 339  NASDAQ 8.06 8.06 525,388 4,203,104 12,400 0.48 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 340  NASDAQ 8.07 8.03 299,263 2,394,104 2,400 0.05 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 341  AMEX 8.10 7.91 10,490,229 73,431,603 5,180,700 17.06 29.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 342  NASDAQ 8.17 8.01 166,188 1,329,504 896,400 3.05 11.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 343  NYSE 8.18 8.14 74,499,347 595,994,776 6,541,000 2.56 7.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 344  NYSE 8.18 8.13 14,015 112,120 460,500 2.10 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 345  NYSE 8.19 8.13 329,413 2,635,304 706,700 0.20 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 346  NYSE 8.23 8.18 978,947 7,831,576 3,329,900 3.61 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 347  NASDAQ 8.24 8.23 609,047 4,872,376 1,623,100 2.91 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 348  NASDAQ 8.25 8.04 3,851,233 30,809,864 861,200 6.53 17.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 349  NYSE 8.27 8.21 93,021 744,168 463,900 5.39 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 350  NYSE 8.30 8.22 2,781 22,248 9,100 0.15 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 351  OTC BB 8.30 8.27 158,480 1,267,840 434,000 3.28 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 352  NYSE 8.39 8.37 2,117,052 16,936,416 87,300 0.07 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 353  NASDAQ 8.41 8.41 427,047 3,416,376 1,357,800 3.43 15.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 354  AMEX 8.48 8.47 11,012 88,096 45,100 0.11 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 355  NYSE 8.48 8.27 14,259 114,072 1,900 3.51 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 356  8.49 8.38 2,747 21,976 341,300 3.62 15.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 357  NASDAQ 8.49 8.43 3,412,796 27,302,368 2,869,400 3.41 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 358  NASDAQ 8.52 8.45 149,714,262 1,197,714,096 10,780,400 8.70 8.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 359  NASDAQ 8.52 8.48 262,863 2,102,904 1,208,100 4.80 9.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 360  OTC BB 8.52 8.48 8,804,864 70,438,912 2,205,200 10.15 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 361  NYSE 8.53 8.51 24,412,919 195,303,352 263,600 0.03 0.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 362  NYSE 8.53 8.51 20,100 160,800 46,400 0.39 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 363  NASDAQ 8.55 8.38 14,567 116,536 34,100 1.30 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 364  NYSE 8.58 8.43 669,365 5,354,920 1,191,700 3.80 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 365  NASDAQ 8.59 8.25 288,721 2,309,768 683,500 3.07 11.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 366  NYSE 8.60 8.49 2,609,913 20,879,304 1,403,700 3.70 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 367  NASDAQ 8.65 8.55 35,512 284,096 1,334,000 3.92 15.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 368  NASDAQ 8.66 8.48 10,907,463 87,259,704 14,145,900 11.88 5.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 369  NYSE 8.74 8.16 697,853 5,582,824 3,630,400 9.36 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 370  NASDAQ 8.76 8.67 88,812 710,496 60,200 1.34 10.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 371  NYSE 8.77 8.65 938,270 7,506,160 1,845,900 2.06 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 372  NASDAQ 8.94 8.89 322,335 2,578,680 467,500 2.68 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 373  NYSE 8.95 8.94 42,769 342,152 28,200 0.27 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 374  NASDAQ 8.98 8.94 19,066 152,528 890,100 1.54 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 375  NASDAQ 9.00 8.91 9,379 75,032 475,300 4.20 14.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 376  NYSE 9.00 8.99 7,449,703 59,597,624 6,046,000 6.40 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 377  NASDAQ 9.00 8.74 12,230,453 97,843,624 1,206,800 6.92 12.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 378  NYSE 9.02 8.95 371,007 2,968,056 1,151,300 3.59 7.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 379  NASDAQ 9.05 9.03 247,208 2,224,872 583,400 3.84 13.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 380  NASDAQ 9.10 8.97 145,196 1,161,568 4,655,500 14.71 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 381  NYSE 9.12 8.93 26,958,957 215,671,656 10,033,600 6.74 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 382  OTC BB 9.18 9.17 300 2,700 700 0.13 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 383  NYSE 9.20 9.16 29,309 263,781 671,000 4.33 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 384  NYSE 9.20 9.16 51,511 463,599 11,500 0.21 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 385  NYSE 9.25 9.13 10,411,492 93,703,428 6,999,300 1.53 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 386  NASDAQ 9.26 9.14 979,284 8,813,556 1,100,800 1.37 11.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 387  NYSE 9.27 9.22 215,210 1,936,890 74,800 0.11 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 388  NASDAQ 9.27 8.85 184,112 1,472,896 369,100 1.55 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 389  NYSE 9.30 9.16 203,425 1,830,825 223,600 1.01 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 390  NASDAQ 9.33 9.02 1,126,598 10,139,382 4,905,400 15.19 17.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 391  NASDAQ 9.34 9.26 18,513 166,617 459,900 3.00 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 392  NASDAQ 9.39 9.20 1,985,555 17,869,995 536,100 2.79 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 393  NASDAQ 9.40 9.31 62,904 566,136 800 0.01 1.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 394  Pink 9.40 9.39 15,517 139,653 8,200 0.14 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 395  NASDAQ 9.42 9.21 1,332,873 11,995,857 4,104,800 10.18 18.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 396  NYSE 9.43 9.19 12,565,610 113,090,490 6,590,600 5.00 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 397  NYSE 9.44 9.33 12,844,256 115,598,304 9,699,200 11.79 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 398  NASDAQ 9.48 9.29 1,193,282 10,739,538 584,800 0.24 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 399  NASDAQ 9.50 9.44 5,100 45,900 7,500 0.17 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 400  NYSE 9.50 9.23 44,194 397,746 1,177,500 4.45 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 401  NYSE 9.51 9.44 39,931,773 359,385,957 36,414,000 9.01 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 402  NYSE 9.55 9.42 3,047,058 27,423,522 1,770,100 8.18 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 403  NYSE 9.56 9.41 39,249 353,241 1,636,900 6.48 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 404  NYSE 9.59 9.51 621,684 5,595,156 1,258,100 1.38 13.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 405  NASDAQ 9.61 9.54 26,499 238,491 168,800 2.74 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 406  NYSE 9.65 9.63 691,563 6,224,067 34,200 0.05 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 407  NASDAQ 9.67 9.56 5,328,046 47,952,414 4,096,200 7.70 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 408  NYSE 9.67 9.44 15,960,813 143,647,317 9,652,400 2.94 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 409  NASDAQ 9.67 9.62 22,725 204,525 1,147,100 14.77 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 410  NYSE 9.68 9.62 1,677,557 15,098,013 159,500 0.85 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 411  NASDAQ 9.68 9.67 1,283,604 11,552,436 3,459,500 5.57 8.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 412  NASDAQ 9.69 9.66 1,600 14,400 2,200 0.05 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 413  OTC BB 9.69 9.64 4,446 40,014 61,200 1.02 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 414  NASDAQ 9.70 9.65 301,694 2,715,246 301,600 1.62 4.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 415  NYSE 9.70 9.66 154,709 1,392,381 32,000 0.17 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 416  NYSE 9.70 9.60 7,920,364 71,283,276 27,831,900 11.98 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 417  OTC BB 9.70 9.33 46,663 419,967 17,400 0.03 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 418  NASDAQ 9.74 9.62 867,060 7,803,540 970,600 3.14 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 419  NASDAQ 9.74 9.70 1,487,979 13,391,811 1,842,200 1.34 12.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 420  NASDAQ 9.76 9.72 54,716 492,444 18,200 4.53 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 421  NYSE 9.77 9.71 7,908 71,172 41,800 0.46 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 422  NYSE 9.78 9.61 1,832,342 16,491,078 8,637,700 11.90 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 423  NASDAQ 9.84 9.54 550,301 4,952,709 1,310,900 3.99 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 424  NASDAQ 9.87 9.69 270,633 2,435,697 674,800 2.38 8.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 425  NASDAQ 9.89 9.69 702,452 6,322,068 2,358,100 0.52 12.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 426  NASDAQ 9.90 9.82 500 4,500 45,600 2.88 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 427  AMEX 9.90 9.85 34,453 310,077 2,300 0.25 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 428  Pink 9.90 9.85 1,678,868 15,109,812 1,251,700 19.92 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 429  NASDAQ 9.93 9.76 4,974 44,766 47,600 3.87 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 430  NYSE 10.02 10.00 17,334 156,006 2,273,000 5.12 17.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 431  NASDAQ 10.03 10.02 4,761 47,610 142,400 4.02 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 432  AMEX 10.07 10.07 6,300,541 63,005,410 411,300 0.09 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 433  NYSE 10.10 9.96 32,100,162 288,901,458 15,552,900 7.38 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 434  NASDAQ 10.16 10.09 4,534,844 45,348,440 7,612,000 10.19 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 435  NYSE 10.19 10.07 15,250,369 152,503,690 6,873,800 5.36 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 436  10.29 10.18 5,052,207 50,522,070 4,565,700 6.54 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 437  NYSE 10.29 10.27 20,571 205,710 2,199,200 2.34 17.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 438  NASDAQ 10.29 10.14 16,219,425 162,194,250 2,187,000 6.31 11.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 439  NASDAQ 10.36 10.32 40,621 406,210 1,300 0.02 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 440  AMEX 10.39 10.38 115,669,419 1,156,694,190 4,494,300 0.44 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 441  NYSE 10.40 10.29 428,129 4,281,290 1,399,400 2.82 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 442  NASDAQ 10.40 10.23 5,645 56,450 1,000 0.15 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 443  NYSE 10.40 10.26 11,668,424 116,684,240 14,078,800 14.49 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 444  NYSE 10.43 10.38 951,087 9,510,870 3,005,300 4.96 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 445  Pink 10.45 10.32 5,344,691 53,446,910 1,531,600 3.18 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 446  NASDAQ 10.48 10.23 1,235,143 12,351,430 1,450,200 1.88 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 447  NASDAQ 10.50 10.35 200 2,000 1,700 0.01 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 448  NASDAQ 10.53 10.23 303,912 3,039,120 73,100 0.17 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 449  NASDAQ 10.65 10.61 300 3,000 1,600 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 450  NASDAQ 10.69 10.64 92,619 926,190 391,200 3.21 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 451  NASDAQ 10.69 10.65 136,480 1,364,800 327,100 4.19 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 452  NYSE 10.70 10.45 628,111 6,281,110 763,000 3.98 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 453  NASDAQ 10.70 10.62 96,313 963,130 1,800 0.05 2.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 454  NYSE 10.70 10.67 102,900 1,029,000 420,500 0.02 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 455  NASDAQ 10.72 10.60 1,607,439 16,074,390 5,007,500 11.96 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 456  NASDAQ 10.76 10.73 9,650 96,500 1,000 0.15 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 457  NASDAQ 10.77 10.77 5,276,956 52,769,560 6,062,700 10.34 13.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 458  NYSE 10.78 10.76 444,357 4,443,570 1,222,800 4.27 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 459  NYSE 10.81 10.75 41,864 418,640 591,600 1.01 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 460  NYSE 10.82 10.76 651,920 6,519,200 2,371,700 16.20 14.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 461  NYSE 10.86 10.83 107,982,321 1,079,823,210 77,292,000 7.90 3.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 462  NYSE 10.87 10.86 3,048,800 30,488,000 416,300 0.32 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 463  NYSE 10.90 10.84 373,124 3,731,240 240,300 0.62 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 464  NASDAQ 11.00 10.85 80,922 809,220 298,500 3.26 14.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 465  NYSE 11.00 10.90 35,495 354,950 2,846,500 3.25 15.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 466  NASDAQ 11.03 10.84 33,120 331,200 5,100 2.59 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 467  NASDAQ 11.04 10.97 252,168 2,521,680 716,500 0.29 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 468  NASDAQ 11.12 11.07 1,551,254 17,063,794 1,374,900 11.33 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 469  OTC BB 11.16 11.16 850 9,350 12,800 4.24 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 470  NYSE 11.16 11.10 1,903,397 20,937,367 1,308,200 2.53 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 471  NASDAQ 11.18 11.09 771,962 8,491,582 1,517,000 2.63 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 472  11.18 11.07 56,540,459 621,945,049 22,122,700 2.53 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 473  NYSE 11.19 11.19 71,275 784,025 293,200 0.79 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 474  NYSE 11.20 11.19 25,100 276,100 24,400 0.02 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 475  NASDAQ 11.20 11.19 4,500 49,500 856,000 5.63 26.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 476  NASDAQ 11.20 11.18 2,207 24,277 375,800 3.27 10.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 477  NASDAQ 11.21 10.95 8,842 88,420 177,200 0.12 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 478  NYSE 11.23 10.94 1,091,574 10,915,740 1,864,600 3.43 4.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 479  NYSE 11.25 11.20 47,662 524,282 53,400 0.71 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 480  NYSE 11.26 11.05 1,356,747 14,924,217 2,012,400 4.92 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 481  NASDAQ 11.31 10.97 825,653 8,256,530 1,460,100 1.05 13.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 482  NASDAQ 11.32 11.32 4,941,065 54,351,715 4,579,100 1.70 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 483  NYSE 11.40 11.32 37,751 415,261 591,500 0.52 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 484  NYSE 11.41 10.89 26,420 264,200 680,400 4.90 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 485  NYSE 11.46 11.30 646,305 7,109,355 2,399,500 6.36 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 486  NYSE 11.49 11.48 59,014 649,154 24,400 2.01 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 487  NYSE 11.51 11.51 221,610 2,437,710 50,900 0.08 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 488  AMEX 11.52 11.04 1,400 15,400 291,600 4.17 22.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 489  NYSE 11.56 11.46 34,757,223 382,329,453 11,135,200 7.55 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 490  NASDAQ 11.60 11.53 6,290,791 69,198,701 6,640,200 7.18 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 491  AMEX 11.60 11.54 277,996 3,057,956 318,600 0.22 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 492  NYSE 11.63 11.56 185,299 2,038,289 450,800 3.86 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 493  NYSE 11.66 11.66 7,573 83,303 123,600 0.04 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 494  NASDAQ 11.69 11.60 15,751 173,261 11,800 0.40 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 495  NASDAQ 11.73 11.66 142,978 1,572,758 1,211,200 9.00 27.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 496  NASDAQ 11.73 11.64 11,453 125,983 502,400 3.13 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 497  NASDAQ 11.75 11.65 7,329 80,619 4,700 0.13 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 498  NASDAQ 11.75 11.67 17,433,344 191,766,784 5,852,000 0.90 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 499  NYSE 11.76 11.68 20,427,117 224,698,287 26,061,800 3.81 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 500  NYSE 11.89 11.67 901,148 9,912,628 2,501,200 4.42 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 501  NYSE 11.95 11.91 1,363,925 15,003,175 1,190,100 2.80 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 502  NYSE 11.98 11.84 16,540,835 181,949,185 5,775,100 2.28 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 503  NYSE 11.99 11.98 617,310 6,790,410 24,200 0.15 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 504  NASDAQ 11.99 11.83 1,518,601 16,704,611 2,044,100 0.20 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 505  NYSE 12.02 11.80 912,178 10,033,958 4,105,900 5.36 16.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 506  AMEX 12.11 12.02 112,824 1,353,888 111,700 1.58 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 507  NASDAQ 12.14 12.08 21,690,325 260,283,900 19,106,100 25.37 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 508  NASDAQ 12.24 11.99 327,909 3,606,999 937,600 12.67 35.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 509  NYSE 12.25 12.24 391,686 4,700,232 519,000 2.32 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 510  NASDAQ 12.26 12.19 4,258,832 51,105,984 630,000 3.68 11.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 511  NYSE 12.30 12.26 32,999 395,988 17,100 0.13 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 512  NASDAQ 12.30 12.26 613,905 7,366,860 825,200 3.29 9.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 513  NYSE 12.33 12.29 4,952 59,424 35,700 0.03 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 514  NYSE 12.33 11.63 16,482,329 181,305,619 16,909,900 18.94 7.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 515  NYSE 12.36 12.10 1,464,203 17,570,436 1,667,500 3.73 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 516  NASDAQ 12.40 11.91 964,785 10,612,635 4,535,100 5.02 54.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 517  NASDAQ 12.41 11.87 385,180 4,236,980 1,498,600 5.02 13.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 518  NASDAQ 12.41 12.23 8,759 105,108 585,000 3.13 11.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 519  NASDAQ 12.44 12.34 610,808 7,329,696 772,100 6.01 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 520  AMEX 12.45 12.08 12,132 145,584 1,400 0.07 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 521  NYSE 12.49 12.44 549,689 6,596,268 168,600 0.40 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 522  NASDAQ 12.50 12.43 192,938 2,315,256 690,900 5.98 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 523  NASDAQ 12.51 12.50 78,458 941,496 900,500 3.63 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 524  NYSE 12.61 12.44 6,489,814 77,877,768 10,387,000 10.95 6.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 525  AMEX 12.62 12.50 9,414 112,968 1,500 0.05 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 526  NYSE 12.65 12.64 188,910 2,266,920 880,300 16.68 14.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 527  NYSE 12.69 12.61 272,456 3,269,472 11,300 0.01 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 528  Pink 12.69 12.50 279,149 3,349,788 442,700 0.03 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 529  NYSE 12.70 12.67 1,265,390 15,184,680 62,700 0.06 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 530  NYSE 12.71 12.54 6,580,024 78,960,288 4,227,300 8.77 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 531  NASDAQ 12.73 12.68 300 3,600 60,400 3.65 15.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 532  NASDAQ 12.80 12.47 5,856 70,272 867,000 7.30 17.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 533  NYSE 12.84 12.56 461,259 5,535,108 891,600 5.93 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 534  NASDAQ 12.88 12.66 232,143 2,785,716 709,800 4.41 12.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 535  NASDAQ 12.90 12.77 230,599,838 2,767,198,056 12,547,700 6.53 6.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 536  NASDAQ 12.91 12.67 39,601 475,212 222,200 0.38 14.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 537  NYSE 12.91 12.87 6,151 73,812 808,900 3.32 8.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 538  NYSE 12.93 12.90 2,077,260 24,927,120 428,600 0.02 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 539  NYSE 12.97 12.96 998,837 11,986,044 11,900 0.02 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 540  NASDAQ 12.97 12.82 645,836 7,750,032 724,000 3.47 13.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 541  NASDAQ 13.00 12.99 5,389 64,668 500 0.04 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 542  NYSE 13.05 12.93 500 6,000 5,000 0.05 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 543  NYSE 13.07 12.93 2,037,654 24,451,848 11,484,400 11.73 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 544  NASDAQ 13.07 12.95 1,600 19,200 274,100 3.29 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 545  NASDAQ 13.07 12.72 6,663,802 79,965,624 3,317,100 1.88 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 546  NASDAQ 13.11 13.06 207,088 2,692,144 157,400 7.09 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 547  NASDAQ 13.20 13.13 191,864 2,494,232 255,500 3.83 13.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 548  NYSE 13.22 13.20 2,765,472 35,951,136 10,702,300 6.51 16.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 549  NASDAQ 13.22 12.70 385,418 4,625,016 478,600 3.85 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 550  NYSE 13.24 13.19 69,839 907,907 9,700 0.18 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 551  NYSE 13.25 13.06 2,962,718 38,515,334 1,321,600 3.22 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 552  AMEX 13.26 13.10 17,356 225,628 9,000 0.26 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 553  NYSE 13.27 13.24 815,495 10,601,435 184,700 0.31 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 554  NYSE 13.29 13.24 15,695,047 204,035,611 126,600 0.06 0.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 555  NASDAQ 13.31 13.09 3,537 45,981 669,600 1.96 16.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 556  NYSE 13.34 13.14 1,157,741 15,050,633 921,300 2.12 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 557  NYSE 13.35 13.25 8,935 116,155 700 0.01 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 558  NYSE 13.42 13.35 1,775,654,165 23,083,504,145 19,460,800 0.94 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 559  NASDAQ 13.47 13.34 10,067,003 130,871,039 6,447,600 7.22 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 560  NASDAQ 13.51 13.40 1,144,580 14,879,540 1,676,500 0.56 18.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 561  NASDAQ 13.51 13.45 21,440 278,720 1,271,000 7.19 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 562  NASDAQ 13.54 13.43 239,283 3,110,679 53,100 1.42 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 563  NASDAQ 13.57 13.48 244,289 3,175,757 175,200 0.56 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 564  NYSE 13.58 13.48 629,214 8,179,782 1,677,500 5.45 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 565  NYSE 13.58 13.53 55,327 719,251 1,342,300 3.62 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 566  NASDAQ 13.62 13.39 1,792,583 23,303,579 5,879,600 7.80 19.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 567  NYSE 13.63 13.60 140,547 1,827,111 11,200 0.11 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 568  NYSE 13.68 13.68 42,581 553,553 462,800 1.79 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 569  NASDAQ 13.70 13.58 13,170,128 171,211,664 1,000,500 6.48 8.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 570  NASDAQ 13.72 13.49 762,399 9,911,187 1,244,600 4.16 6.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 571  NYSE 13.72 13.58 3,222,173 41,888,249 9,077,500 10.12 6.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 572  NASDAQ 13.73 13.63 140,563 1,827,319 573,600 3.30 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 573  NYSE 13.75 13.70 80,367,470 1,044,777,110 10,934,200 15.63 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 574  NYSE 13.76 13.54 943,033 12,259,429 1,545,900 3.33 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 575  NYSE 13.77 13.71 12,486,668 162,326,684 3,715,600 5.95 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 576  NYSE 13.92 13.87 56,592,566 735,703,358 13,786,500 6.28 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 577  NASDAQ 13.93 13.75 27,772 361,036 1,300 0.10 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 578  AMEX 13.94 13.92 202 2,626 1,500 0.05 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 579  NASDAQ 14.04 14.01 91,076 1,275,064 30,100 5.73 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 580  NYSE 14.06 13.85 89,248 1,160,224 2,567,700 4.25 8.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 581  NASDAQ 14.10 13.98 22,816,628 296,616,164 6,906,800 3.05 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 582  NYSE 14.12 13.96 118,009,708 1,534,126,204 43,696,500 7.27 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 583  NASDAQ 14.16 13.81 570,223 7,412,899 1,160,800 3.36 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 584  NYSE 14.25 14.24 67,703 947,842 113,000 0.23 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 585  NYSE 14.31 14.21 39,392 551,488 1,400 0.19 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 586  NASDAQ 14.34 14.28 249,961 3,499,454 323,300 5.22 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 587  NYSE 14.35 14.27 14,439,101 202,147,414 16,335,400 15.95 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 588  14.39 14.37 174,019 2,436,266 13,000 0.90 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 589  NASDAQ 14.45 14.39 15,410 215,740 460,000 1.09 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 590  NASDAQ 14.45 14.31 27,900 390,600 241,400 2.71 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 591  NASDAQ 14.48 14.46 173,289 2,426,046 183,400 3.16 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 592  NASDAQ 14.49 14.08 200 2,800 9,700 0.43 9.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 593  NYSE 14.49 14.37 36,616 512,624 362,600 2.02 11.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 594  AMEX 14.50 14.44 900 12,600 400 0.04 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 595  NYSE 14.55 14.43 12,212,605 170,976,470 13,162,500 7.82 8.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 596  NASDAQ 14.56 14.51 127,122 1,779,708 700,200 5.67 26.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 597  AMEX 14.63 14.56 22,401 313,614 7,000 0.11 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 598  NASDAQ 14.64 14.42 500 7,000 6,100 3.67 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 599  NASDAQ 14.64 14.52 2,328,052 32,592,728 2,969,700 9.31 14.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 600  NYSE 14.69 14.56 1,184,549 16,583,686 11,461,500 14.25 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 601  AMEX 14.70 14.67 100 1,400 12,300 0.03 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 602  NYSE 14.70 14.63 10,934 153,076 39,900 0.18 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 603  NYSE 14.74 14.57 37,863 530,082 8,900 0.58 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 604  NYSE 14.75 14.55 841,365 11,779,110 2,108,500 4.95 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 605  NASDAQ 14.75 14.72 4,557 63,798 260,400 2.26 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 606  NYSE 14.77 14.63 5,801,245 81,217,430 8,604,500 27.93 12.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 607  NASDAQ 14.79 14.46 623,754 8,732,556 6,500 0.47 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 608  NASDAQ 14.80 14.52 1,361,923 19,066,922 400 0.04 0.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 609  NYSE 14.82 14.70 221,801 3,105,214 141,300 0.56 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 610  NASDAQ 14.82 14.81 3,639,876 50,958,264 2,041,500 1.92 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 611  NASDAQ 14.85 14.71 29,111 407,554 1,600 0.04 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 612  NYSE 14.87 14.80 1,303 18,242 4,000 0.14 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 613  NYSE 14.88 14.80 320 4,480 3,400 0.01 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 614  AMEX 14.88 14.72 1,233,520 17,269,280 731,300 4.65 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 615  NASDAQ 14.88 14.74 2,200 30,800 317,800 3.64 15.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 616  NYSE 14.90 14.90 4,489 62,846 5,300 0.09 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 617  NASDAQ 14.93 14.81 146,799 2,055,186 147,400 0.12 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 618  NYSE 14.95 14.91 904,553 12,663,742 1,590,500 2.03 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 619  AMEX 14.97 14.91 100 1,400 6,500 0.09 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 620  NYSE 14.97 14.68 7,297,121 102,159,694 3,845,400 16.51 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 621  NASDAQ 14.99 14.92 2,197,812 30,769,368 2,981,900 6.68 12.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 622  NASDAQ 14.99 14.82 831,109 11,635,526 432,100 3.18 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 623  NYSE 15.00 14.85 1,317,201 18,440,814 2,553,600 1.67 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 624  NYSE 15.00 14.89 9,954 139,356 408,600 0.52 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 625  AMEX 15.00 14.91 17,646 247,044 421,700 0.15 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 626  AMEX 15.02 14.98 947,992 13,271,888 9,300 0.06 0.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 627  NASDAQ 15.07 14.98 16,228,456 227,198,384 5,159,300 2.50 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 628  NYSE 15.10 15.05 4,233 63,495 36,200 4.38 7.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 629  NASDAQ 15.15 15.07 101,694 1,525,410 4,808,800 54.79 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 630  NYSE 15.29 15.03 32,800 492,000 49,000 0.09 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 631  NYSE 15.29 14.89 13,484,587 188,784,218 7,479,000 5.22 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 632  NASDAQ 15.30 14.88 101,823 1,425,522 343,100 2.98 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 633  AMEX 15.43 15.25 31,485 472,275 2,200 0.03 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 634  NYSE 15.43 15.34 1,149,544 17,243,160 16,322,800 3.91 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 635  NYSE 15.48 15.48 31,670 475,050 12,700 0.03 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 636  NASDAQ 15.48 15.23 776,984 11,654,760 1,105,000 4.71 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 637  NASDAQ 15.48 15.40 112,661 1,689,915 170,700 3.16 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 638  NASDAQ 15.50 15.32 16,170 242,550 1,800 0.23 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 639  NYSE 15.51 15.45 985,777 14,786,655 1,716,700 4.30 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 640  NASDAQ 15.55 15.31 59,827,445 897,411,675 3,603,300 8.94 4.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 641  NYSE 15.58 15.16 750,256 11,253,840 2,688,700 5.02 15.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 642  NYSE 15.61 15.20 436,246 6,543,690 1,213,300 2.99 6.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 643  NASDAQ 15.62 15.56 15,806,519 237,097,785 1,069,100 5.13 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 644  AMEX 15.65 15.61 121,594 1,823,910 5,300 0.12 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 645  AMEX 15.68 15.63 1,432 21,480 4,000 0.12 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 646  NASDAQ 15.70 15.50 3,886,059 58,290,885 2,503,500 3.64 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 647  NASDAQ 15.72 15.52 6,768,511 101,527,665 537,700 3.66 6.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 648  OTC BB 15.75 15.66 1,298 19,470 270 0.01 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 649  NYSE 15.78 15.54 6,336,102 95,041,530 9,236,200 1.02 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 650  NASDAQ 15.82 15.81 118,819 1,782,285 563,000 7.06 17.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 651  NASDAQ 15.82 15.80 131,319 1,969,785 401,600 2.60 15.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 652  NYSE 15.83 15.79 34,631,641 519,474,615 7,831,700 1.13 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 653  NYSE 15.83 15.79 49,441,594 741,623,910 17,275,200 3.51 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 654  NYSE 15.88 15.64 394,766 5,921,490 1,723,800 8.31 20.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 655  NASDAQ 15.90 15.81 903,994 13,559,910 4,079,200 12.66 12.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 656  NYSE 15.94 15.85 590,848 8,862,720 245,700 0.54 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 657  NYSE 15.97 15.73 39,202,475 588,037,125 2,473,600 2.65 4.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 658  NYSE 15.99 15.95 2,860 42,900 271,500 2.91 13.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 659  NASDAQ 15.99 15.89 15,892 238,380 1,233,400 5.15 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 660  NYSE 16.04 15.95 248,085 3,721,275 949,600 2.40 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 661  NYSE 16.05 15.92 863,402 12,951,030 1,473,100 5.47 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 662  NYSE 16.09 15.89 24,788,015 371,820,225 20,675,800 10.17 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 663  NASDAQ 16.17 16.06 31,944,354 511,109,664 4,845,700 4.57 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 664  NYSE 16.17 16.11 264,172 4,226,752 757,800 3.32 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 665  AMEX 16.18 16.15 12,972 207,552 2,100 0.04 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 666  NASDAQ 16.20 16.03 1,478,686 23,658,976 3,278,800 8.17 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 667  NASDAQ 16.21 16.06 214,506 3,432,096 12,400 3.77 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 668  NYSE 16.24 15.72 528,387 7,925,805 103,600 0.10 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 669  NYSE 16.37 16.06 1,885,059 30,160,944 29,736,700 6.87 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 670  NASDAQ 16.42 16.25 4,947,615 79,161,840 597,000 1.60 9.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 671  NASDAQ 16.43 16.39 1,454,695 23,275,120 3,425,700 6.90 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 672  NYSE 16.43 16.26 919,841 14,717,456 3,341,800 5.74 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 673  NASDAQ 16.45 16.45 86,967,798 1,391,484,768 14,678,200 4.82 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 674  16.45 16.13 11,688,036 187,008,576 2,608,600 12.63 20.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 675  AMEX 16.49 16.47 2,268,290 36,292,640 16,000 0.24 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 676  NASDAQ 16.50 16.46 12,274 196,384 800 0.03 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 677  NASDAQ 16.50 16.33 39,186 626,976 505,200 5.26 35.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 678  NYSE 16.52 16.50 1,829,174 29,266,784 777,100 0.14 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 679  NASDAQ 16.55 15.70 240,871 3,613,065 363,700 3.79 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 680  NYSE 16.58 16.56 444,385 7,110,160 500 0.03 0.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 681  AMEX 16.58 16.55 874,682 13,994,912 1,232,700 5.45 7.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 682  NASDAQ 16.59 16.58 2,684,802 42,956,832 3,991,300 12.71 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 683  NYSE 16.59 16.44 349,476 5,591,616 231,800 0.02 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 684  NASDAQ 16.60 16.51 71,869 1,149,904 624,600 4.42 15.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 685  NYSE 16.62 16.51 641,682 10,266,912 232,700 0.09 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 686  AMEX 16.65 16.55 122,179 1,954,864 3,500 0.24 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 687  NYSE 16.67 16.64 8,985,812 143,772,992 5,684,800 24.25 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 688  NASDAQ 16.69 16.32 3,062,197 48,995,152 3,589,200 6.65 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 689  NYSE 16.72 16.62 759,426 12,150,816 3,282,900 0.63 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 690  NASDAQ 16.74 16.62 26,930 430,880 328,200 5.95 11.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 691  NASDAQ 16.82 16.62 833,552 13,336,832 1,404,200 5.58 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 692  AMEX 16.95 16.80 1,139 18,224 6,500 0.44 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 693  NASDAQ 16.96 16.70 2,284,511 36,552,176 501,300 3.10 13.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 694  NYSE 16.96 16.90 8,963 143,408 7,600 0.01 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 695  NASDAQ 17.00 16.96 227,030 3,632,480 1,354,600 5.28 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 696  NYSE 17.07 16.97 3,081,963 49,311,408 3,888,400 10.88 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 697  NYSE 17.10 17.01 281,286 4,781,862 1,106,200 2.57 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 698  NASDAQ 17.10 17.10 209,899 3,568,283 577,100 3.81 14.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 699  NASDAQ 17.20 17.15 3,492 59,364 1,100 0.10 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 700  NASDAQ 17.22 16.99 285,950 4,575,200 326,600 3.95 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 701  NYSE 17.24 17.17 220,650 3,751,050 13,500 0.19 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 702  NASDAQ 17.25 16.91 9,900 158,400 659,400 6.20 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 703  AMEX 17.30 17.26 34,161 580,737 783,600 4.93 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 704  17.31 17.09 180,334,832 3,065,692,144 9,881,800 15.10 5.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 705  NYSE 17.33 17.28 54,969 934,473 343,100 0.09 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 706  NYSE 17.34 17.26 9,975 169,575 369,000 3.20 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 707  AMEX 17.34 17.04 32,593 554,081 1,088,900 4.31 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 708  NYSE 17.37 16.81 1,698,287 27,172,592 3,011,500 8.87 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 709  NYSE 17.42 17.33 5,393,526 91,689,942 6,399,100 4.73 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 710  NASDAQ 17.44 17.41 34,496 586,432 10,300 3.79 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 711  NYSE 17.48 17.41 2,364,899 40,203,283 12,616,800 13.47 17.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 712  NYSE 17.50 17.36 471,647 8,017,999 2,165,600 17.72 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 713  NASDAQ 17.51 17.17 9,023,507 153,399,619 2,017,900 5.08 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 714  NASDAQ 17.52 17.42 1,765,790 30,018,430 4,569,400 17.76 12.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 715  NASDAQ 17.59 17.54 337,639 5,739,863 297,000 3.13 19.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 716  NYSE 17.60 17.40 611,310 10,392,270 836,800 3.03 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 717  NASDAQ 17.62 17.30 1,470,159 24,992,703 1,056,400 3.70 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 718  OTC BB 17.65 17.50 4,432,413 75,351,021 4,827,100 23.04 16.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 719  NYSE 17.65 17.50 588,854 10,010,518 1,665,000 3.01 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 720  NYSE 17.65 17.59 713,928 12,136,776 58,000 0.11 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 721  NASDAQ 17.80 17.50 30,184 513,128 3,188,400 12.40 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 722  NASDAQ 17.80 17.72 40,878 694,926 853,500 3.47 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 723  NASDAQ 17.84 17.72 261,299 4,442,083 651,400 3.08 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 724  OTC BB 17.86 17.79 17,842 303,314 282,500 2.63 16.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 725  NYSE 17.87 17.68 143,891 2,446,147 1,029,600 5.59 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 726  NASDAQ 17.89 17.70 1,779,449 30,250,633 4,465,400 7.93 12.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 727  Pink 18.07 17.97 8,958 152,286 522,600 3.61 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 728  NYSE 18.07 18.06 974,137 17,534,466 881,800 4.79 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 729  NYSE 18.09 17.71 2,130,937 36,225,929 2,110,700 1.99 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 730  NYSE 18.18 18.11 713,060 12,835,080 666,000 3.86 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 731  NYSE 18.37 18.24 22,631,627 407,369,286 2,938,200 4.65 6.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 732  NASDAQ 18.38 18.23 220,514 3,969,252 766,700 3.28 15.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 733  NYSE 18.40 18.40 14,213,622 255,845,196 225,700 0.27 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 734  Pink 18.46 18.13 1,618,053 29,124,954 8,696,700 23.57 30.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 735  NYSE 18.55 18.39 121,546 2,187,828 372,800 0.68 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 736  NYSE 18.66 18.65 255,996 4,607,928 8,300 0.08 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 737  NASDAQ 18.74 18.57 835,201 15,033,618 2,060,400 4.47 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 738  NASDAQ 18.80 18.76 2,546,293 45,833,274 2,725,600 4.49 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 739  AMEX 18.82 18.77 12,292 221,256 1,800 0.22 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 740  NASDAQ 18.85 18.78 138,603 2,494,854 11,093,900 29.20 31.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 741  NASDAQ 18.86 18.74 2,632,623 47,387,214 3,129,200 11.01 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 742  NYSE 18.86 18.75 653,609 11,764,962 1,674,500 0.60 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 743  NYSE 18.98 18.42 3,050,499 54,908,982 5,735,000 10.90 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 744  NASDAQ 19.00 18.79 7,353 132,354 743,100 4.78 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 745  NASDAQ 19.09 19.08 46,448,182 882,515,458 14,440,400 2.24 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 746  NASDAQ 19.14 19.09 5,468,541 103,902,279 8,308,500 11.55 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 747  NASDAQ 19.22 19.02 196,481 3,733,139 3,552,200 2.47 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 748  NASDAQ 19.26 19.08 7,777,691 147,776,129 7,383,300 5.66 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 749  NYSE 19.34 19.30 25,190 478,610 21,700 0.41 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 750  NYSE 19.37 19.27 1,600,210 30,403,990 7,144,200 13.80 20.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 751  NASDAQ 19.45 19.33 841,905 15,996,195 1,817,500 4.69 13.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 752  NASDAQ 19.46 19.31 187,087 3,554,653 763,600 6.95 17.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 753  NYSE 19.47 19.33 93,204 1,770,876 1,689,200 3.08 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 754  NASDAQ 19.48 18.91 1,245,416 22,417,488 21,047,300 22.89 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 755  NASDAQ 19.49 19.43 50,158 953,002 341,000 3.26 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 756  NASDAQ 19.53 19.46 19,152,134 363,890,546 2,172,600 7.04 9.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 757  AMEX 19.60 19.49 37,093 704,767 800 0.11 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 758  NASDAQ 19.61 19.58 95,480 1,814,120 580,000 3.65 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 759  NYSE 19.68 19.46 408,054 7,753,026 1,917,400 6.68 11.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 760  NYSE 19.76 19.60 1,149,787 21,845,953 1,509,900 2.43 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 761  NYSE 19.83 19.83 73,899 1,404,081 1,600,100 4.69 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 762  NYSE 19.85 19.45 53,740 1,021,060 664,500 3.64 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 763  AMEX 19.86 19.72 12,623 239,837 31,800 2.12 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 764  NYSE 19.89 19.83 103,305 1,962,795 37,200 0.07 0.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 765  NASDAQ 19.92 19.54 1,373,178 26,090,382 5,878,000 11.35 13.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 766  NASDAQ 20.00 19.83 9,430 179,170 3,100 8.61 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 767  NYSE 20.03 19.74 572,611 10,879,609 522,500 0.19 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 768  NYSE 20.17 19.99 8,265,243 157,039,617 3,417,600 0.19 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 769  NASDAQ 20.19 20.02 631,471 12,629,420 263,400 0.90 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 770  NYSE 20.20 19.94 94,482 1,795,158 536,200 7.12 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 771  NYSE 20.20 20.08 3,583,324 71,666,480 464,300 4.30 8.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 772  NASDAQ 20.25 19.24 275 5,225 500 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 773  NYSE 20.28 19.72 147,863,040 2,809,397,760 3,421,000 0.09 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 774  NASDAQ 20.31 20.26 1,225,595 24,511,900 5,470,600 8.45 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 775  NASDAQ 20.33 20.25 753,219,310 15,064,386,200 17,990,800 14.10 2.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 776  NASDAQ 20.40 20.35 186,972 3,739,440 1,200,400 10.37 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 777  NYSE 20.54 20.09 50,688,273 1,013,765,460 2,839,600 2.59 4.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 778  NYSE 20.54 20.36 336,630 6,732,600 1,693,300 3.21 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 779  NYSE 20.64 20.50 55,488,926 1,109,778,520 11,517,900 2.52 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 780  NYSE 20.75 20.56 3,349,284 66,985,680 2,149,700 0.47 39.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 781  20.76 20.34 586,216 11,724,320 2,324,200 15.61 13.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 782  NYSE 20.86 20.61 140,117 2,802,340 13,800 0.44 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 783  NASDAQ 20.90 20.84 2,410 48,200 9,400 0.29 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 784  NYSE 20.94 20.86 28,358 567,160 188,600 15.05 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 785  NASDAQ 20.94 20.64 182,606 3,652,120 4,396,600 5.55 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 786  NASDAQ 21.01 20.94 52,080,561 1,041,611,220 2,623,900 3.55 5.00 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 787  NASDAQ 21.03 20.96 3,195,304 63,906,080 2,771,700 3.22 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 788  NYSE 21.19 21.18 1,778,140 37,340,940 2,576,700 3.95 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 789  NASDAQ 21.22 21.02 2,760 57,960 149,200 2.26 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 790  NYSE 21.24 20.48 18,885 377,700 420,700 2.82 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 791  NYSE 21.33 21.25 326,120 6,848,520 111,800 0.04 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 792  21.33 21.27 33,840,517 710,650,857 2,721,200 4.24 6.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 793  NASDAQ 21.36 21.19 374,373 7,861,833 588,600 3.55 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 794  NASDAQ 21.38 21.11 2,185,886 45,903,606 1,415,000 7.06 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 795  21.42 21.37 2,488,592 52,260,432 1,495,000 5.30 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 796  NYSE 21.43 21.19 895,516 18,805,836 4,430,500 8.37 19.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 797  NYSE 21.47 21.38 532,373 11,179,833 1,736,100 1.64 11.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 798  NYSE 21.47 21.36 1,341,785 28,177,485 2,436,700 17.82 15.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 799  NASDAQ 21.58 21.56 69,739,446 1,464,528,366 15,449,700 9.46 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 800  NASDAQ 21.67 21.61 2,049,002 43,029,042 3,117,200 6.44 18.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 801  NYSE 21.80 21.62 319,237 6,703,977 324,100 3.78 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 802  NASDAQ 21.80 21.54 9,507 199,647 2,204,700 11.22 23.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 803  NASDAQ 21.88 21.71 5,641,062 118,462,302 5,350,500 8.04 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 804  NASDAQ 21.89 21.76 97,311 2,043,531 111,500 3.16 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 805  NYSE 21.89 21.55 222,459 4,671,639 3,909,000 1.52 10.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 806  NYSE 21.90 21.84 2,936,203 61,660,263 1,015,200 0.05 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 807  NYSE 21.91 21.78 66,002,303 1,386,048,363 8,747,700 1.56 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 808  NYSE 21.94 21.85 3,442,812 72,299,052 3,750,300 4.06 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 809  NASDAQ 21.96 21.89 379,335 7,966,035 1,350,200 0.98 2.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 810  NYSE 22.04 21.74 47,340 994,140 502,400 1.21 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 811  NYSE 22.06 22.01 258,175 5,679,850 707,800 0.18 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 812  NASDAQ 22.09 22.08 34,471 758,362 1,028,900 4.50 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 813  NYSE 22.12 21.77 12,037,241 252,782,061 8,623,500 14.31 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 814  NYSE 22.13 21.82 1,615,961 33,935,181 8,774,800 8.80 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 815  NYSE 22.14 22.10 68,561 1,508,342 1,822,500 3.43 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 816  NASDAQ 22.22 21.85 2,307,948 48,466,908 2,398,900 14.40 22.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 817  NASDAQ 22.25 21.49 57,176 1,200,696 1,379,900 5.33 13.30 0 0<