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 4,950,000,000 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 Tue, 21 May 2013 15:09:34 -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. Exchange $ Current Price $ Squeeze Price Squeeze Volume $ Squeeze Value Total Short Interest Short % Of Float $ Current Short Cap Days To Cover Days Naked Is Cumulative Pink 1.04 1.04 34,496 34,496 33,400 0.91 34,736 0.20 Not No AMEX 1.05 1.03 25,266 25,266 3,900 0.05 4,095 0.90 Not No NASDAQ 1.06 1.04 138,836,251 138,836,251 2,363,100 7.28 2,504,886 10.90 Not Yes NYSE 1.06 1.04 883,919 883,919 45,000 0.21 47,700 0.40 Not No AMEX 1.09 1.08 22,965 22,965 50,400 0.24 54,936 16.30 Not No NASDAQ 1.10 1.09 1,904,641 1,904,641 2,901,900 7.29 3,192,090 5.20 Not No NASDAQ 1.10 1.09 1,904,641 1,904,641 2,901,900 7.29 3,192,090 5.20 Not No NASDAQ 1.11 1.10 16,324,791 16,324,791 9,544,600 6.19 10,594,506 5.90 Not No NASDAQ 1.14 1.12 1,201,607 1,201,607 2,561,800 2.80 2,920,452 6.80 Not No NASDAQ 1.15 1.14 2,257 2,257 500 0.01 575 0.40 Not No OTC BB 1.16 1.15 556,083 556,083 1,701,400 7.96 1,973,624 7.40 Not No NASDAQ 1.17 1.09 53,945 53,945 6,200 0.04 7,254 0.40 Not No AMEX 1.18 1.18 1,411,880 1,411,880 4,268,700 3.27 5,037,066 34.80 Not No NASDAQ 1.19 1.16 404,764 404,764 45,900 0.21 54,621 0.80 Not No NYSE 1.20 1.18 139,388 139,388 398,200 0.83 477,840 28.60 Not No NASDAQ 1.24 1.23 6,700 6,700 2,900 0.16 3,596 0.40 Not No NASDAQ 1.24 1.22 2,490,024 2,490,024 805,600 3.87 1,000,555 13.50 Not No NASDAQ 1.26 1.24 16,293,779 16,293,779 4,382,700 4.37 5,522,202 6.90 Not No 1.29 1.27 52,250 52,250 2,700 0.02 3,469 0.30 Not No NASDAQ 1.30 1.28 18,552 18,552 3,700 0.05 4,806 1.20 Not No AMEX 1.31 1.28 38,340 38,340 21,400 0.25 28,034 3.40 Not No NASDAQ 1.31 1.29 40,697 40,697 5,100 0.08 6,681 0.70 Not No OTC BB 1.34 1.31 118,844 118,844 532,300 92.77 713,282 5.00 Not No NYSE 1.37 1.36 530,603 530,603 1,125,400 1.72 1,540,672 14.20 Not No Pink 1.37 1.33 19,323 19,323 149,200 5.76 204,404 45.20 Not No Pink 1.38 1.38 25,139 25,139 200 0.08 276 0.10 Not No NYSE 1.39 1.39 15,181 15,181 7,400 0.02 10,286 0.70 Not No NASDAQ 1.40 1.39 48,912 48,912 4,000 0.03 5,600 0.50 Not No AMEX 1.40 1.34 5,576,597 5,576,597 2,752,000 11.83 3,852,800 26.80 Not No OTC BB 1.42 1.38 200,772 200,772 9,700 0.04 13,774 1.60 Not No NASDAQ 1.43 1.40 91,186 91,186 2,100 0.02 3,003 0.10 Not No NASDAQ 1.45 1.38 54,722,422 54,722,422 12,927,900 39.51 18,680,815 8.60 3 No NASDAQ 1.48 1.48 85,911 85,911 6,500 0.22 9,620 0.60 Not No NASDAQ 1.49 1.46 853,228 853,228 1,500 0.08 2,235 2.10 Not Yes Pink 1.49 1.46 47,349 47,349 313,500 5.51 467,115 11.00 Not No AMEX 1.50 1.47 505,339 505,339 46,300 0.14 69,450 0.30 Not No Pink 1.52 1.49 171,438 171,438 1,800 0.07 2,736 0.20 Not No NASDAQ 1.54 1.50 102,031 102,031 700 0.04 1,078 0.30 Not No NYSE 1.55 1.55 6,117,275 6,117,275 17,513,900 8.13 27,146,545 7.30 Not No NASDAQ 1.56 1.55 8,736 8,736 18,100 0.46 28,236 11.30 Not No NASDAQ 1.56 1.54 1,594,675 1,594,675 1,834,000 1.72 2,862,874 3.80 Not No NASDAQ 1.57 1.54 67,258 67,258 8,500 0.09 13,336 0.70 Not No NASDAQ 1.60 1.58 164,337 164,337 257,100 2.27 411,360 11.40 Not No AMEX 1.60 1.59 348,643 348,643 11,300 0.07 18,080 0.10 Not No Pink 1.60 1.59 105,629 105,629 13,000 0.04 20,800 0.40 Not No AMEX 1.62 1.61 1,590,104 1,590,104 2,346,800 2.29 3,801,816 8.70 Not No Pink 1.66 1.65 255,211 255,211 285,400 0.03 472,337 9.60 Not No NYSE 1.66 1.66 80,719 80,719 15,700 0.12 26,062 0.50 Not No Pink 1.67 1.65 255,211 255,211 285,400 0.03 475,191 9.60 Not No OTC BB 1.70 1.69 396,053 396,053 645,100 10.02 1,096,670 5.20 Not No AMEX 1.70 1.70 265,354 265,354 4,100 0.04 6,970 0.20 Not No NASDAQ 1.72 1.71 22,728 22,728 4,300 0.25 7,396 0.20 Not No AMEX 1.75 1.72 14,875 14,875 800 0.03 1,400 4.00 Not No NASDAQ 1.78 1.75 56,263 56,263 7,300 0.16 12,994 14.60 Not No AMEX 1.80 1.79 14,815,789 14,815,789 11,664,200 6.42 20,995,560 27.80 Not No OTC BB 1.80 1.73 17,084 17,084 6,400 0.03 11,520 2.10 Not No NASDAQ 1.88 1.82 568,138 568,138 2,893,400 4.66 5,439,592 19.80 Not No NASDAQ 1.88 1.79 64,641 64,641 464,200 4.81 872,696 37.40 Not No NASDAQ 1.88 1.86 177,268,870 177,268,870 419,000 0.83 787,720 0.40 Not Yes NASDAQ 1.90 1.90 36,307 36,307 3,500 0.40 6,664 0.50 Not No NASDAQ 1.91 1.89 118,053 118,053 4,300 0.07 8,213 0.60 Not No NASDAQ 1.93 1.90 155,897 155,897 16,000 0.56 30,864 3.70 Not No NASDAQ 1.93 1.93 489,964 489,964 2,810,600 7.86 5,424,458 13.00 Not No Pink 1.94 1.92 7,331,453 7,331,453 15,204,500 2.45 29,496,730 7.10 Not No NASDAQ 1.99 1.98 3,202,251 3,202,251 9,454,500 8.79 18,767,182 5.70 Not No NASDAQ 2.00 1.98 3,202,251 3,202,251 9,454,500 8.79 18,909,000 5.70 Not No OTC BB 2.00 1.99 363,581 363,581 10,300 0.02 20,600 0.70 Not No NASDAQ 2.01 2.00 695,928 1,391,856 29,000 0.14 58,290 0.50 Not No NASDAQ 2.01 1.98 976,636 976,636 2,300 0.07 4,623 0.40 Not No NYSE 2.06 1.98 6,967,368 6,967,368 3,034,000 10.05 6,250,040 2.20 Not No NYSE 2.07 2.06 18,420 36,840 2,400 0.01 4,968 0.10 Not No AMEX 2.07 2.06 14,552,358 29,104,716 122,200 0.46 252,954 1.60 Not Yes NYSE 2.08 2.05 17,403,271 34,806,542 23,245,100 25.67 48,349,808 18.90 Not No 2.09 2.09 1,676,517 3,353,034 1,195,800 5.10 2,499,222 8.50 Not No NASDAQ 2.10 2.09 175,109 350,218 6,000 0.04 12,600 0.40 Not No NASDAQ 2.10 2.05 63,598 127,196 320,100 2.44 672,210 80.00 Not No OTC BB 2.15 2.13 73,704 147,408 678,600 11.07 1,458,990 20.30 Not No 2.18 2.13 332,996 665,992 810,000 5.53 1,765,800 12.20 Not No NYSE 2.18 2.18 8,729 17,458 13,000 0.06 28,340 26.00 Not No OTC BB 2.21 2.19 90,622 181,244 4,200 0.09 9,286 1.10 Not No AMEX 2.23 2.20 125,461 250,922 255,300 1.92 569,319 6.80 Not No NASDAQ 2.29 2.29 527,153 1,054,306 1,104,600 4.17 2,529,534 5.00 Not No NASDAQ 2.31 2.24 26,896,901 53,793,802 9,385,600 2.73 21,680,736 3.50 Not No NASDAQ 2.35 2.34 1,314,207 2,628,414 5,950,800 13.45 13,984,380 36.30 Not No NASDAQ 2.39 2.39 161,904 323,808 1,698,600 5.85 4,059,654 16.80 Not No NASDAQ 2.40 2.34 88,850 177,700 37,900 0.29 90,960 0.70 Not No 2.42 2.42 213,361 426,722 46,800 0.25 113,256 0.90 Not No 2.44 2.42 213,361 426,722 46,800 0.25 114,192 0.90 Not No NYSE 2.47 2.42 62,221 124,442 200 0.01 494 0.30 Not No NYSE 2.47 2.42 62,221 124,442 200 0.01 494 0.30 Not No Pink 2.51 2.35 9,309,418 18,618,836 282,700 9.55 709,577 1.00 Not No 2.52 2.50 29,015 58,030 101,800 2.23 256,536 15.20 Not No AMEX 2.55 2.53 38,265 76,530 13,400 0.61 34,170 5.80 Not No NYSE 2.56 2.53 813,106 1,626,212 1,245,000 4.46 3,187,200 7.10 Not No NASDAQ 2.57 2.54 1,198,140 2,396,280 7,139,600 11.56 18,348,772 28.40 Not No AMEX 2.62 2.59 21,219 42,438 1,200 0.05 3,144 0.30 Not No OTC BB 2.62 2.58 1,598,183 3,196,366 7,619,300 12.32 19,962,566 19.60 Not No NYSE 2.63 2.57 4,367,503 8,735,006 11,614,900 20.69 30,547,187 27.20 Not No NASDAQ 2.64 2.59 789,298 1,578,596 47,800 0.60 126,239 2.30 Not No NASDAQ 2.65 2.62 2,481,430 4,962,860 20,000 0.06 53,000 0.40 Not No NASDAQ 2.67 2.64 461,034 922,068 1,419,700 2.61 3,790,599 4.30 Not No OTC BB 2.71 2.64 50,241,698 100,483,396 1,797,700 11.98 4,873,564 26.50 Not No NYSE 2.77 2.62 19,483,881 38,967,762 6,858,500 12.54 18,998,045 8.50 Not No NASDAQ 2.79 2.78 8,495,930 16,991,860 13,692,200 25.23 38,214,930 5.40 Not No NASDAQ 2.83 2.82 766,640 1,533,280 971,200 3.11 2,748,496 5.90 Not No NASDAQ 2.83 2.80 132,942 265,884 31,400 0.18 88,862 0.50 Not No Pink 2.85 2.84 45,500 91,000 7,400 0.04 21,090 0.10 Not No NASDAQ 2.86 2.86 67,053 134,106 10,800 0.06 30,888 0.00 Not No NASDAQ 2.89 2.88 3,921,988 7,843,976 4,494,100 5.43 12,965,478 6.30 Not No Pink 2.89 2.86 1,414,028 2,828,056 530,500 6.03 1,533,145 8.20 Not No NASDAQ 2.92 2.91 2,508,834 5,017,668 4,330,500 10.29 12,640,729 9.70 Not No NASDAQ 2.92 2.89 687,614 1,375,228 971,200 3.11 2,835,904 5.90 Not No NASDAQ 2.94 2.92 1,016,477 2,032,954 271,900 2.12 799,386 3.40 Not No NYSE 2.94 2.93 3,510,212 7,020,424 8,110,700 13.03 23,845,458 26.20 Not No NASDAQ 2.95 2.89 1,751,460 3,502,920 1,663,100 5.66 4,906,145 16.40 Not No NASDAQ 2.96 2.93 46,916 93,832 2,200 0.06 6,512 1.00 Not No Pink 2.99 2.93 12,522,528 25,045,056 8,254,900 5.78 24,682,151 2.60 Not No NASDAQ 3.00 2.98 19,767 39,534 188,200 1.23 564,600 10.70 Not No Pink 3.03 3.02 8,025,867 24,077,601 3,911,500 59.68 11,851,845 4.00 Not No NASDAQ 3.04 3.03 421,144 1,263,432 1,201,400 2.27 3,652,256 10.30 Not No NASDAQ 3.06 3.03 421,144 1,263,432 1,201,400 2.27 3,676,284 10.30 Not No NASDAQ 3.07 3.05 17,270 51,810 175,200 4.41 537,864 27.40 Not No NYSE 3.13 3.12 1,945,144 5,835,432 2,389,900 5.58 7,480,387 0.70 Not No NASDAQ 3.13 3.12 1,021,928 3,065,784 356,000 0.64 1,114,280 0.80 Not No OTC BB 3.14 3.11 703,060 2,109,180 370,200 1.92 1,162,428 1.60 Not No NASDAQ 3.14 3.12 1,021,928 3,065,784 356,000 0.64 1,117,840 0.80 Not No NASDAQ 3.15 3.14 2,938,177 8,814,531 13,904,500 19.07 43,799,175 25.90 Not No NASDAQ 3.18 3.18 404,260 1,212,780 1,055,600 14.38 3,355,752 78.80 Not No NASDAQ 3.20 3.19 40,009 120,027 296,800 2.67 949,760 7.90 Not No NYSE 3.24 3.23 413,405 1,240,215 328,500 1.90 1,064,340 9.40 Not No NASDAQ 3.30 3.26 1,061,186 3,183,558 5,124,300 7.91 16,910,190 18.80 Not No NASDAQ 3.31 3.22 29,401 88,203 2,100 0.04 6,951 1.00 Not No NASDAQ 3.39 3.36 38,663,387 115,990,161 11,203,800 2.70 37,924,863 1.30 Not No NYSE 3.42 3.40 703,649 2,110,947 1,699,600 5.25 5,812,632 11.10 Not No NASDAQ 3.45 3.43 533,122 1,599,366 1,038,700 2.42 3,584,553 2.80 Not No NYSE 3.50 3.39 271,537 814,611 39,500 0.25 138,250 0.60 Not No NASDAQ 3.50 3.46 318,138 954,414 19,100 0.07 66,850 0.60 Not No NYSE 3.55 3.54 2,871,650 8,614,950 17,466,000 9.56 62,004,300 10.50 Not No NYSE 3.58 3.56 37,988,235 113,964,705 43,120,300 32.19 154,370,674 7.20 Not No NASDAQ 3.64 3.63 38,722 116,166 5,700 0.12 20,748 1.40 Not No NASDAQ 3.68 3.62 621,129 1,863,387 828,000 2.34 3,047,040 8.70 Not No NASDAQ 3.72 3.68 79,125 237,375 5,900 0.09 21,948 0.10 Not No Pink 3.75 3.70 359,898 1,079,694 170,800 1.47 640,500 2.20 Not No Pink 3.80 3.79 36,662 109,986 36,700 0.02 139,423 0.70 Not No 3.80 3.78 389,936 1,169,808 634,500 4.01 2,411,100 3.10 Not No OTC BB 3.80 3.79 84,513 253,539 238,500 3.17 906,300 7.00 Not No NASDAQ 3.84 3.69 1,090,102 3,270,306 2,946,500 5.85 11,314,560 4.40 Not No NASDAQ 3.85 3.85 32,285 96,855 2,300 0.05 8,855 0.20 Not No NASDAQ 3.91 3.87 169,278 507,834 882,000 11.07 3,448,620 6.30 Not No NASDAQ 3.93 3.84 57,573 172,719 18,500 0.13 72,705 0.30 Not No NASDAQ 3.96 3.86 1,031,038 3,093,114 1,609,900 17.71 6,375,204 9.20 Not No Pink 3.98 3.96 72,018,159 216,054,477 15,152,500 10.03 60,306,950 23.80 Not Yes AMEX 4.00 3.94 900,193 2,700,579 6,776,000 17.33 27,104,000 41.20 Not No Pink 4.00 3.67 17,340 52,020 300 0.64 1,200 0.20 Not No NYSE 4.03 4.00 263,973 791,919 178,300 8.46 718,549 2.30 Not No NASDAQ 4.09 4.07 219,609 878,436 590,700 3.44 2,415,963 15.00 Not No AMEX 4.11 4.11 2,037,725 8,150,900 2,398,600 1.77 9,858,246 2.80 Not No AMEX 4.18 4.07 175,397 701,588 36,100 1.39 150,898 11.30 Not No NYSE 4.24 4.20 30,266,120 121,064,480 7,510,000 7.31 31,842,400 3.60 Not No NYSE 4.29 4.21 250,677 1,002,708 20,200 0.07 86,658 1.50 Not No NYSE 4.31 4.30 10,720,561 42,882,244 740,000 0.12 3,189,400 1.40 Not No NYSE 4.31 4.30 10,720,561 42,882,244 740,000 0.12 3,189,400 1.40 Not No AMEX 4.33 4.29 43,118 172,472 6,400 0.07 27,712 0.20 Not No NASDAQ 4.33 4.32 802,050 3,208,200 1,337,000 2.39 5,789,210 6.10 Not No AMEX 4.35 4.31 35,856 143,424 2,400 0.06 10,437 0.40 Not No NASDAQ 4.35 4.23 769,243 3,076,972 799,500 2.57 3,477,825 4.30 Not No NASDAQ 4.36 4.10 251,055 1,004,220 7,000 0.19 30,513 0.80 Not No NASDAQ 4.40 4.34 579,384 2,317,536 1,637,400 2.97 7,204,560 6.00 Not No NYSE 4.47 4.45 517,011 2,068,044 478,300 0.51 2,138,001 2.50 Not No NYSE 4.51 4.49 7,693,070 30,772,280 6,157,500 0.80 27,770,325 13.40 Not No NASDAQ 4.53 4.51 301,264 1,205,056 68,600 0.63 310,758 6.70 Not No OTC BB 4.56 4.45 77,463 309,852 27,600 0.08 125,856 0.90 Not No NASDAQ 4.58 4.50 55,967,523 223,870,092 35,582,800 21.04 162,969,224 21.40 Not No NYSE 4.59 4.54 238,993 955,972 123,700 0.83 567,783 2.80 Not No NASDAQ 4.61 4.60 3,047,096 12,188,384 18,345,400 28.33 84,572,294 15.10 Not No Pink 4.61 4.61 78,361 313,444 687,900 3.98 3,171,219 49.80 Not No NYSE 4.62 4.62 2,034,116 8,136,464 473,500 0.08 2,187,570 1.90 Not No NYSE 4.63 4.62 972,184 3,888,736 1,891,800 3.27 8,759,034 11.50 Not No NYSE 4.64 4.57 857,092 3,428,368 133,500 1.64 619,440 2.10 Not No OTC BB 4.67 4.60 620,823 2,483,292 655,400 83.32 3,060,718 11.90 Not No NASDAQ 4.67 4.44 1,214,884 4,859,536 2,877,200 20.67 13,436,524 21.50 Not No NASDAQ 4.68 4.65 530,438 2,121,752 36,300 0.26 169,884 1.20 Not No NASDAQ 4.73 4.71 55,020 220,080 34,800 0.56 164,604 4.50 Not No NASDAQ 4.75 4.68 6,166 24,664 1,200 0.02 5,700 0.10 Not No NASDAQ 4.75 4.71 55,020 220,080 34,800 0.56 165,300 4.50 Not No OTC BB 4.78 4.72 11,194,330 44,777,320 41,300 0.44 197,414 0.80 Not No NASDAQ 4.80 4.77 60,294 241,176 6,800 0.17 32,640 1.10 Not No OTC BB 4.94 4.91 143,281 573,124 30,500 0.26 150,670 0.20 Not No NASDAQ 4.97 4.96 433,772 1,735,088 1,000,200 3.75 4,970,994 9.90 Not No AMEX 4.99 4.99 15,911 63,644 2,500 0.13 12,475 0.80 Not No NYSE 4.99 4.96 4,839,280 19,357,120 4,810,600 4.21 24,004,894 4.50 Not No NASDAQ 5.09 5.03 264,732 1,323,660 8,800 0.07 44,792 0.70 Not No NASDAQ 5.16 5.15 5,842,769 29,213,845 3,160,000 3.04 16,305,600 1.60 Not No NASDAQ 5.18 5.08 1,157,786 5,788,930 4,300 0.36 22,252 2.70 Not Yes OTC BB 5.23 5.21 2,077,506 10,387,530 4,201,400 6.35 21,973,322 3.00 Not No NASDAQ 5.25 5.24 147,214 736,070 922,600 4.30 4,839,037 10.30 Not No NASDAQ 5.27 5.18 8,715 43,575 3,400 0.11 17,918 0.90 Not No AMEX 5.30 5.09 37,448 187,240 261,400 11.32 1,385,420 0.80 Not No NASDAQ 5.40 5.38 608,331 3,041,655 297,600 2.85 1,606,742 4.90 Not No NASDAQ 5.40 5.38 608,331 3,041,655 297,600 2.85 1,607,040 4.90 Not No NASDAQ 5.44 5.42 4,429,987 22,149,935 14,880,400 23.43 80,949,376 12.00 Not No NASDAQ 5.47 5.41 20,534 102,670 14,500 0.26 79,315 1.40 Not No NASDAQ 5.55 5.52 21,035 105,175 1,400 0.03 7,770 0.40 Not No OTC BB 5.57 5.53 450,040 2,250,200 238,900 3.04 1,330,673 4.70 Not No AMEX 5.59 5.39 13,691 68,455 1,800 0.10 10,062 0.30 Not No NASDAQ 5.60 5.60 187,384 936,920 14,200 0.07 79,520 0.40 Not No NASDAQ 5.65 5.65 45,846 229,230 18,200 0.16 102,830 1.70 Not No NYSE 5.68 5.67 869,933 4,349,665 2,861,100 5.40 16,251,048 8.10 Not No NASDAQ 5.81 5.80 17,853 89,265 336,500 1.94 1,955,065 59.00 Not No NASDAQ 5.90 5.74 132,100 660,500 4,700 0.11 27,730 0.50 Not No NASDAQ 5.97 5.95 273,350 1,366,750 87,000 0.92 519,390 2.60 Not No OTC BB 6.00 5.99 52,078 260,390 34,900 0.42 209,400 2.00 Not No AMEX 6.00 5.82 11,241 56,205 9,600 1.05 57,600 6.00 Not No NASDAQ 6.05 6.00 296,250 1,777,500 480,700 2.43 2,908,235 2.70 Not No NASDAQ 6.06 6.00 296,250 1,777,500 480,700 2.43 2,913,042 2.70 Not No NASDAQ 6.10 6.09 10,974,630 65,847,780 8,393,000 9.87 51,197,300 8.10 Not No Pink 6.11 6.07 338,419 2,030,514 516,700 2.67 3,157,037 6.70 Not No Pink 6.18 6.17 3,300 19,800 6,800 0.09 42,024 3.40 Not No NYSE 6.20 6.04 125,844 755,064 5,900 0.22 36,580 0.90 Not No NASDAQ 6.22 6.17 5,063,806 30,382,836 1,283,300 2.94 7,982,126 6.90 Not No Pink 6.39 6.35 421,632 2,529,792 867,400 7.81 5,542,686 30.10 Not No NASDAQ 6.44 6.32 4,512 27,072 23,300 0.38 150,052 4.80 Not No NYSE 6.46 6.44 722,745 4,336,470 547,700 2.21 3,538,142 8.70 Not No NASDAQ 6.49 6.41 183,472 1,100,832 334,400 1.24 2,169,587 6.60 Not No NASDAQ 6.50 6.28 166,995 1,001,970 129,400 1.27 841,100 2.40 Not No Pink 6.50 6.48 35,984 215,904 24,100 2.01 156,674 7.50 Not No NYSE 6.53 6.52 89,051 534,306 399,100 12.05 2,606,123 13.70 Not No NASDAQ 6.59 6.58 71,788 430,728 8,200 0.11 54,038 0.80 Not No NASDAQ 6.60 6.57 140,621 843,726 654,500 3.67 4,319,700 13.40 Not No Pink 6.65 6.59 15,109 90,654 400 0.01 2,660 0.20 Not No NYSE 6.67 6.65 941,876 5,651,256 669,900 1.87 4,468,233 3.10 Not No Pink 6.67 6.64 17,595,477 105,572,862 2,306,300 26.96 15,383,021 5.70 Not No NASDAQ 6.70 6.54 19,089 114,534 1,800 0.05 12,060 1.30 Not No NYSE 6.75 6.72 925,250 5,551,500 1,110,700 1.44 7,497,225 1.10 Not No NASDAQ 6.87 6.85 615,066 3,690,396 166,200 2.00 1,141,627 2.00 Not No NYSE 6.89 6.67 741,415 4,448,490 4,200 0.31 28,938 1.40 Not Yes Pink 6.93 6.88 1,812,245 10,873,470 3,676,200 5.94 25,476,066 11.40 Not No Pink 6.98 6.88 1,812,245 10,873,470 3,676,200 5.94 25,659,876 11.40 Not No NASDAQ 7.05 6.96 3,352,635 20,115,810 1,558,000 6.99 10,983,900 7.10 Not No Pink 7.08 7.08 1,839,937 12,879,559 4,847,700 27.40 34,312,020 7.40 Not No Pink 7.08 7.06 7,101,679 49,711,753 7,545,800 10.52 53,424,264 3.40 Not No AMEX 7.15 7.14 226,787 1,587,509 595,500 1.57 4,257,825 7.30 Not No NYSE 7.18 7.16 39,325 275,275 10,100 0.15 72,518 2.40 Not No NASDAQ 7.30 7.25 2,409,066 16,863,462 4,700 0.09 34,310 1.00 Not Yes 7.45 7.38 88,016,561 616,115,927 33,019,400 15.07 245,994,530 3.40 Not No NASDAQ 7.50 7.36 91,801 642,607 14,900 0.85 111,750 74.50 Not No OTC BB 7.56 7.50 2,750 19,250 600 0.02 4,536 0.30 Not No AMEX 7.60 7.59 130,483 913,381 366,500 2.04 2,785,400 10.40 Not No NASDAQ 7.65 7.42 1,633,331 11,433,317 5,223,500 8.40 39,959,775 9.00 Not No NYSE 7.65 7.29 35,186,814 246,307,698 15,788,300 23.09 120,780,495 6.50 Not No Pink 7.70 7.68 5,162,391 36,136,737 13,077,000 19.98 100,692,900 11.20 Not No OTC BB 7.75 7.66 6,532,202 45,725,414 9,659,100 15.03 74,858,025 10.50 Not No NASDAQ 7.85 7.81 13,568 94,976 9,700 0.15 76,145 0.30 Not No NYSE 7.98 7.92 1,522,567 10,657,969 1,742,200 1.98 13,902,756 3.40 Not No NASDAQ 7.99 7.81 960,957 6,726,699 5,100 0.13 40,749 0.90 Not Yes NASDAQ 8.00 8.00 1,100 7,700 200 0.01 1,600 0.70 Not No Pink 8.00 7.87 10,847 75,929 4,100 0.01 32,800 0.20 Not No NASDAQ 8.10 8.08 803,008 6,424,064 1,233,500 6.37 9,991,350 10.00 Not No AMEX 8.11 8.11 1,275,052 10,200,416 2,715,200 4.60 22,020,272 5.90 Not No NASDAQ 8.13 8.12 7,914,473 63,315,784 16,859,500 24.12 137,084,594 7.40 Not No NASDAQ 8.15 8.14 500 4,000 2,900 0.10 23,635 1.90 Not No NASDAQ 8.20 8.16 20,839 166,712 7,100 0.13 58,220 0.70 Not No NASDAQ 8.20 8.13 3,340,519 26,724,152 3,313,700 5.93 27,172,340 4.50 Not No NASDAQ 8.21 8.21 150,254 1,202,032 403,700 2.22 3,314,377 8.80 Not No NASDAQ 8.25 8.21 150,254 1,202,032 403,700 2.22 3,330,525 8.80 Not No OTC BB 8.32 7.95 859,674 6,017,718 3,320,800 21.36 27,629,056 60.50 Not No AMEX 8.60 8.54 12,547 100,376 4,200 0.17 36,120 1.10 Not No NYSE 8.69 8.64 1,381,060 11,048,480 3,275,300 6.62 28,462,357 10.10 Not No NASDAQ 8.74 8.72 57,935 463,480 1,200 0.03 10,488 0.30 Not No NASDAQ 8.75 8.72 559 4,472 100 0.01 875 0.30 Not No NASDAQ 8.77 8.77 207,693 1,661,544 509,100 1.86 4,464,807 13.30 Not No NASDAQ 8.77 8.77 207,693 1,661,544 509,100 1.86 4,464,807 13.30 Not No NASDAQ 8.94 8.91 237,260 1,898,080 838,100 2.74 7,492,614 6.00 Not No NASDAQ 8.95 8.93 13,683 109,464 1,200 0.03 10,740 0.30 Not No NASDAQ 9.00 8.97 13,950,124 111,600,992 185,700 1.15 1,671,300 3.30 Not Yes AMEX 9.02 8.98 58,584,035 468,672,280 28,027,500 11.37 252,808,050 4.30 Not No NYSE 9.05 8.97 138,621 1,108,968 5,283,900 13.01 47,819,295 15.80 Not No NASDAQ 9.07 9.07 11,394 102,546 200 0.09 1,814 0.10 Not No AMEX 9.08 8.95 4,823,855 38,590,840 4,508,300 8.95 40,935,364 5.30 Not No Pink 9.10 8.95 18,342 146,736 178,500 2.72 1,624,350 3.00 Not No NASDAQ 9.18 9.14 43,700 393,300 500 0.02 4,590 0.10 Not No NASDAQ 9.20 9.12 1,603,958 14,435,622 124,500 0.42 1,145,400 0.60 Not No NASDAQ 9.21 9.14 409,980 3,689,820 202,900 2.11 1,868,709 6.20 Not No NYSE 9.28 9.27 3,405,887 30,652,983 300,600 0.19 2,789,568 1.20 Not No NASDAQ 9.30 9.17 674,057 6,066,513 1,820,700 9.86 16,932,510 5.00 Not No NASDAQ 9.31 9.31 290,944 2,618,496 122,200 0.56 1,137,682 2.70 Not No AMEX 9.47 9.47 245,428 2,208,852 10,800 0.18 102,276 1.00 Not No NASDAQ 9.59 9.39 101,891 917,019 189,100 6.32 1,813,469 6.00 Not No Pink 9.63 9.60 52,239 470,151 199,800 2.53 1,924,074 16.70 Not No NASDAQ 9.65 9.64 453,973 4,085,757 541,200 2.11 5,222,580 7.90 Not No 9.79 9.79 4,530,324 40,772,916 6,567,900 10.94 64,299,741 10.60 Not No NYSE 9.87 9.70 377,592 3,398,328 1,109,000 60.96 10,945,830 2.60 Not No AMEX 9.88 9.86 22,920 206,280 6,100 0.11 60,268 0.80 Not No AMEX 9.88 9.86 22,920 206,280 6,100 0.11 60,268 0.80 Not No NASDAQ 10.01 10.00 9,470 94,700 376,200 4.32 3,765,762 1.40 Not No NASDAQ 10.02 10.00 9,470 94,700 376,200 4.32 3,769,524 1.40 Not No NYSE 10.08 10.05 3,646,813 36,468,130 12,710,000 21.48 128,116,800 10.40 Not No OTC BB 10.18 10.18 2,833 28,330 3,700 0.43 37,666 0.10 Not No NASDAQ 10.25 10.04 155,844 1,558,440 3,200 0.16 32,800 1.10 Not No NASDAQ 10.25 10.20 268,021 2,680,210 6,000 0.09 61,500 0.30 Not No NASDAQ 10.27 10.22 6,116 61,160 2,100 0.06 21,567 2.60 Not No NYSE 10.31 10.30 6,133,669 61,336,690 8,206,500 12.13 84,609,015 9.40 Not No NYSE 10.41 10.41 833,546 8,335,460 3,295,200 1.08 34,303,032 39.00 Not No NYSE 10.42 10.39 6,047,212 60,472,120 7,492,200 9.28 78,068,724 12.30 Not No Pink 10.48 10.43 927,322 9,273,220 2,641,900 2.19 27,687,112 7.40 Not No NASDAQ 10.48 10.47 328,328 3,283,280 524,400 4.12 5,495,712 11.90 Not No AMEX 10.50 10.49 27,901 279,010 600 0.05 6,300 0.20 Not No NASDAQ 10.50 10.47 328,328 3,283,280 524,400 4.12 5,506,200 11.90 Not No NASDAQ 10.58 10.58 65,253 652,530 555,000 6.33 5,871,900 25.30 Not No NYSE 10.58 10.57 16,728 167,280 2,400 0.04 25,392 0.50 Not No NASDAQ 10.68 10.66 133,164 1,331,640 12,300 0.17 131,364 0.70 Not No NYSE 10.71 10.39 656,594 6,565,940 1,960,200 5.19 20,993,742 13.30 Not No NASDAQ 10.78 10.66 1,657,110 16,571,100 8,578,900 14.61 92,480,542 2.00 Not No NYSE 10.81 10.74 409,867 4,098,670 130,600 0.32 1,411,786 1.70 Not No NYSE 10.82 10.74 407,428 4,074,280 892,000 4.84 9,651,440 5.00 Not No NASDAQ 10.95 10.92 14,730 147,300 535,300 6.91 5,861,535 23.40 Not No NYSE 11.22 11.15 5,114,777 56,262,547 10,567,900 26.60 118,571,838 21.10 Not No NYSE 11.30 11.25 1,354,113 14,895,243 9,422,200 45.94 106,470,860 56.70 Not No AMEX 11.33 11.24 24,902 273,922 1,500 0.03 16,995 0.20 Not No NASDAQ 11.34 11.32 1,075,952 11,835,472 229,200 0.76 2,599,128 4.10 Not No NASDAQ 11.41 11.39 479,496 5,274,456 552,800 1.94 6,304,684 5.40 Not No NYSE 11.45 11.44 11,525,550 126,781,050 8,818,000 1.36 100,966,100 3.20 Not No NASDAQ 11.63 11.58 7,240,908 79,649,988 12,107,100 27.21 140,805,573 16.60 Not No NASDAQ 11.70 11.67 193,804 2,131,844 597,000 1.12 6,986,691 1.90 Not No NYSE 11.71 11.67 3,577,482 39,352,302 3,513,700 3.96 41,145,427 7.60 Not No NYSE 11.73 11.67 1,797,896 19,776,856 2,112,600 4.22 24,780,798 15.40 Not No NASDAQ 11.74 11.65 71,327 784,597 3,900 0.11 45,786 0.40 Not No NASDAQ 11.79 11.66 182,904 2,011,944 941,100 8.18 11,095,569 75.90 Not No NASDAQ 11.83 11.78 2,850 31,350 2,300 0.06 27,209 0.90 Not No NYSE 11.97 11.96 475,619 5,231,809 291,900 0.62 3,494,043 1.70 Not No NYSE 11.97 11.91 957,546 10,533,006 833,200 3.14 9,973,404 7.40 Not No NASDAQ 11.98 11.90 1,729,157 19,020,727 3,648,500 11.62 43,709,030 20.50 Not No 12.02 11.96 71,326 784,586 160,300 1.99 1,926,806 13.80 Not No AMEX 12.60 12.57 23,259 279,108 2,000 0.08 25,190 0.70 Not No NASDAQ 12.61 12.58 9,736,149 116,833,788 4,160,800 2.79 52,467,688 1.60 Not No NASDAQ 12.68 12.58 16,632 199,584 91,600 6.41 1,161,488 15.30 Not No 12.72 12.67 40,143 481,716 195,000 1.26 2,480,400 13.20 Not No Pink 12.93 12.89 227,561 2,730,732 306,600 19.31 3,964,338 12.00 Not No NASDAQ 12.95 12.95 327,216 3,926,592 718,700 3.06 9,307,165 4.70 Not No NASDAQ 12.97 12.78 9,950 119,400 400 0.02 5,188 0.10 Not No NYSE 13.00 12.94 22,827,564 273,930,768 5,446,600 0.88 70,805,800 0.80 Not No NASDAQ 13.00 12.94 23,551 282,612 9,600 0.15 124,800 1.00 Not No NYSE 13.02 12.94 22,827,564 273,930,768 5,446,600 0.88 70,914,732 0.80 Not No NYSE 13.05 13.05 644,994 8,384,922 601,000 2.07 7,843,050 5.00 Not No NYSE 13.05 13.00 165,212 2,147,756 537,500 2.62 7,014,375 5.60 Not No NASDAQ 13.05 12.96 22,669 272,028 11,000 0.20 143,550 1.90 Not No NYSE 13.05 13.04 458,286 5,957,718 130,900 1.11 1,708,245 0.30 Not No NASDAQ 13.07 12.94 9,236,166 110,833,992 9,967,000 8.70 130,268,690 4.50 Not No NYSE 13.29 13.04 312,336 4,060,368 1,067,500 1.71 14,187,075 25.10 Not Yes NASDAQ 13.49 13.24 38,183 496,379 6,100 0.08 82,289 0.90 Not No NASDAQ 13.50 13.47 1,976,630 25,696,190 16,540,300 10.84 223,294,050 13.00 Not No NASDAQ 13.51 13.47 1,976,630 25,696,190 16,540,300 10.84 223,459,453 13.00 Not No NASDAQ 13.53 13.25 564,329 7,336,277 866,700 2.27 11,726,451 3.90 Not No NYSE 13.68 13.67 237,972 3,093,636 258,100 1.80 3,530,808 11.30 Not No NASDAQ 13.70 13.67 187,514 2,437,682 599,800 3.25 8,217,260 12.70 Not No NASDAQ 13.72 13.51 9,809 127,517 3,600 0.13 49,392 0.80 Not No NYSE 13.78 13.76 15,918,518 206,940,734 8,311,100 6.76 114,526,958 6.80 Not No NYSE 13.82 13.76 15,918,518 206,940,734 8,311,100 6.76 114,859,402 6.80 Not No NASDAQ 13.83 13.80 85,700 1,114,100 248,900 2.07 3,442,287 13.20 Not No NASDAQ 13.99 13.80 128,543 1,671,059 147,700 12.42 2,066,323 7.00 Not No NASDAQ 14.02 14.00 376,822 4,898,686 150,300 2.38 2,107,206 4.00 Not No NASDAQ 14.02 13.93 1,223,024 15,899,312 552,600 3.08 7,748,557 4.70 Not No AMEX 14.04 14.03 131,105 1,835,470 147,900 1.71 2,075,924 4.00 Not No NASDAQ 14.06 14.00 376,822 4,898,686 150,300 2.38 2,112,466 4.00 Not No NASDAQ 14.08 13.94 606,483 7,884,279 1,117,300 58.43 15,725,997 11.50 Not No NYSE 14.25 14.16 2,843,215 39,805,010 3,140,400 1.63 44,750,700 8.20 Not No NASDAQ 14.31 14.09 10,055,276 140,773,864 19,131,100 29.09 273,842,565 15.50 Not No AMEX 14.33 14.32 87,210 1,220,940 61,800 0.23 885,594 2.10 Not No NASDAQ 14.34 14.34 289,047 4,046,658 389,500 2.17 5,585,430 9.80 Not No NASDAQ 14.34 14.34 289,047 4,046,658 389,500 2.17 5,585,430 9.80 Not No NYSE 14.37 14.36 403,308 5,646,312 973,500 3.83 13,989,195 20.00 Not No NASDAQ 14.47 14.38 1,330,462 18,626,468 665,100 2.95 9,623,997 5.70 Not No NASDAQ 14.49 14.46 5,253,177 73,544,478 2,661,200 4.59 38,560,788 4.70 Not No NASDAQ 14.50 14.49 37,488 524,832 78,700 2.11 1,141,150 9.30 Not No NASDAQ 14.50 14.49 37,488 524,832 78,700 2.11 1,141,150 9.30 Not No NASDAQ 14.51 14.50 836,559 11,711,826 478,400 4.21 6,941,584 8.40 Not No NYSE 14.52 14.35 29,115,359 407,615,026 399,100 2.07 5,794,932 3.60 Not Yes NYSE 14.68 14.60 5,222,295 73,112,130 5,459,000 17.85 80,110,825 18.90 Not No 14.72 14.72 1,671,362 23,399,068 5,624,300 81.75 82,789,696 19.40 Not No NYSE 14.92 14.76 914,205 12,798,870 2,603,700 5.51 38,847,204 8.00 Not No NYSE 15.00 14.93 4,599,598 64,394,372 6,914,100 9.99 103,711,500 7.00 Not No NASDAQ 15.00 14.72 30,169 422,366 14,100 0.31 211,500 8.30 Not No Pink 15.00 14.80 2,453,093 34,343,302 4,150,300 13.87 62,254,500 12.40 Not No NYSE 15.02 14.93 4,599,598 64,394,372 6,914,100 9.99 103,849,782 7.00 Not No NASDAQ 15.09 15.02 9,039 135,585 16,700 0.27 251,919 13.90 Not No NASDAQ 15.45 15.44 156,415 2,346,225 352,900 22.48 5,452,305 16.20 Not No NASDAQ 15.46 15.44 156,415 2,346,225 352,900 22.48 5,455,834 16.20 Not No NASDAQ 15.48 15.36 25,420 381,300 4,000 0.30 61,900 5.00 Not No NYSE 15.52 15.41 16,202,655 243,039,825 19,065,000 9.00 295,888,800 8.40 Not No NASDAQ 15.82 15.48 40,048 600,720 3,800 0.07 60,116 0.40 Not No NASDAQ 16.00 15.94 392,013 5,880,195 187,400 1.65 2,998,400 8.80 Not No NASDAQ 16.03 15.83 2,061,442 30,921,630 2,405,100 9.82 38,553,753 7.00 Not No NYSE 16.24 16.19 5,953,485 95,255,760 1,247,000 0.40 20,251,280 2.20 Not No NASDAQ 16.25 16.13 1,579,148 25,266,368 371,000 10.80 6,028,750 4.80 Not No NYSE 16.31 16.19 5,953,485 95,255,760 1,247,000 0.40 20,338,570 2.20 Not No AMEX 16.32 16.32 11,501 184,016 2,500 0.08 40,800 1.30 Not No AMEX 16.35 16.32 11,501 184,016 2,500 0.08 40,875 1.30 Not No NYSE 16.45 16.44 452,356 7,237,696 25,400 0.09 417,830 0.20 Not No NYSE 16.49 16.47 67,804,383 1,084,870,128 3,447,500 4.30 56,849,275 7.50 Not Yes Pink 16.49 16.47 259,985 4,159,760 691,000 4.34 11,394,590 12.80 Not No NYSE 16.50 16.47 67,804,383 1,084,870,128 3,447,500 4.30 56,883,750 7.50 Not Yes NYSE 16.50 16.41 612,093 9,793,488 250,500 0.22 4,133,250 0.80 Not No NASDAQ 16.52 16.23 1,654,264 26,468,224 1,222,000 8.70 20,187,440 5.40 Not No AMEX 16.59 16.35 90,759 1,452,144 302,200 3.28 5,013,498 4.50 Not No NASDAQ 16.60 16.40 87,378 1,398,048 195,700 2.57 3,248,620 9.90 Not No NYSE 16.63 16.62 45,165,176 722,642,816 31,839,400 5.70 529,489,222 3.80 Not No NYSE 16.64 16.62 45,165,176 722,642,816 31,839,400 5.70 529,807,616 3.80 Not No NASDAQ 16.69 16.68 1,036,059 16,576,944 423,400 3.27 7,066,546 10.00 Not No NYSE 16.73 16.52 494,406 7,910,496 480,000 1.89 8,030,400 8.60 Not No NASDAQ 16.76 16.63 266,794 4,268,704 109,900 0.76 1,841,374 2.20 Not No Pink 16.79 16.73 318,222 5,091,552 742,200 4.56 12,461,538 24.90 Not No NASDAQ 16.93 16.83 12,309,924 196,958,784 12,735,800 7.16 215,617,094 4.50 Not No NASDAQ 16.95 16.56 12,574 201,184 2,000 0.12 33,900 0.70 Not No OTC BB 17.05 16.97 7,520 120,320 5,500 0.15 93,775 6.10 Not No NASDAQ 17.23 17.22 1,424,125 24,210,125 1,069,100 2.02 18,420,593 4.80 Not No NYSE 17.29 17.28 9,451,254 160,671,318 7,035,600 16.23 121,645,524 4.70 Not No NYSE 17.35 17.33 2,074,226 35,261,842 466,200 2.80 8,088,570 4.40 Not No NASDAQ 17.37 17.21 246,045 4,182,765 19,400 0.34 336,978 0.40 Not No NYSE 17.38 17.29 1,914,644 32,548,948 3,012,300 7.46 52,353,774 11.60 Not No NYSE 17.46 17.36 942,194 16,017,298 1,030,900 8.35 17,999,514 6.70 Not No NASDAQ 17.72 17.72 211,645 3,597,965 576,800 2.58 10,220,896 8.90 Not No NYSE 18.00 17.48 105,537 1,794,129 62,000 0.04 1,116,000 4.50 Not No NYSE 18.08 18.04 102,035 1,836,630 265,200 2.20 4,794,816 13.20 Not No NASDAQ 18.18 18.15 1,731,242 31,162,356 1,479,900 6.17 26,904,582 4.60 Not No NASDAQ 18.28 18.25 71,667 1,290,006 170,100 1.37 3,109,428 5.50 Not No OTC BB 18.34 18.28 254,418 4,579,524 57,800 0.46 1,060,052 1.40 Not No AMEX 18.35 18.27 18,324 329,832 3,300 0.07 60,555 1.40 Not No NYSE 18.46 18.45 75,392 1,357,056 447,500 2.39 8,260,850 9.30 Not No NASDAQ 18.51 18.47 7,367,140 132,608,520 2,990,200 4.86 55,348,602 4.90 Not No NASDAQ 18.74 18.71 2,749,741 49,495,338 1,176,300 5.29 22,043,862 5.40 Not No NYSE 18.91 18.74 212,750 3,829,500 95,700 0.98 1,809,687 0.90 Not No NYSE 19.12 19.05 66,489 1,263,291 131,400 2.23 2,512,368 8.50 Not No NASDAQ 19.16 19.09 1,829,504 34,760,576 1,233,000 3.45 23,618,115 2.90 Not No Pink 19.46 19.41 17,665,268 335,640,092 1,924,400 1.43 37,448,824 0.70 Not No NASDAQ 19.59 19.53 2,264,746 43,030,174 823,500 0.85 16,132,365 1.60 Not No NYSE 19.69 19.66 8,042,760 152,812,440 5,661,400 9.45 111,472,966 6.90 Not No NYSE 19.74 19.70 2,747,398 52,200,562 988,000 1.82 19,503,120 3.30 Not No NASDAQ 19.79 19.77 4,477,515 85,072,785 10,235,500 30.89 202,560,545 35.90 Not No NYSE 19.93 19.88 111,567 2,119,773 315,600 3.39 6,289,908 15.30 Not No NYSE 19.95 19.88 111,567 2,119,773 315,600 3.39 6,296,220 15.30 Not No Pink 20.14 19.83 764,644 14,528,236 616,800 3.31 12,422,352 5.30 Not No NYSE 20.28 20.23 311,581 6,231,620 911,100 2.75 18,477,108 6.70 Not No NASDAQ 20.30 20.29 133,618 2,672,360 287,200 2.33 5,830,160 4.50 Not No NYSE 20.46 20.34 1,912,655 38,253,100 800,100 2.66 16,370,046 5.50 Not No NYSE 20.47 20.33 13,499,995 269,999,900 2,940,800 0.68 60,198,176 1.80 Not No NASDAQ 20.51 20.39 5,192,722 103,854,440 2,311,200 0.95 47,402,712 0.60 Not No NASDAQ 20.56 20.51 29,091 581,820 324,400 3.38 6,669,664 16.20 Not No NASDAQ 20.58 20.51 29,091 581,820 324,400 3.38 6,676,152 16.20 Not No NYSE 20.83 20.65 4,433,734 88,674,680 1,499,600 1.13 31,236,668 1.20 Not No NYSE 20.84 20.71 59,469,988 1,189,399,760 1,024,500 1.94 21,350,580 7.40 Not Yes NYSE 20.90 20.86 3,100 62,000 19,300 0.42 403,370 7.40 Not No AMEX 21.35 20.87 157,103 3,142,060 104,300 3.48 2,226,805 4.00 Not No OTC BB 21.41 21.41 38,066 799,386 176,200 2.23 3,772,442 6.80 Not No NASDAQ 21.49 21.43 34,382 722,022 260,600 3.47 5,600,294 20.50 Not No NASDAQ 21.55 21.43 23,728,385 498,296,085 11,387,300 4.28 245,396,315 4.00 Not No NASDAQ 21.62 21.61 242,369 5,089,749 667,500 2.95 14,431,350 5.20 Not No NYSE 21.80 21.71 8,191,096 172,013,016 2,179,800 0.51 47,519,640 1.20 Not No NASDAQ 21.89 21.89 1,444 30,324 2,700 0.11 59,100 3.90 Not No 21.98 21.91 5,195,823 109,112,283 14,462,000 28.93 317,874,760 17.20 Not No NYSE 21.99 21.95 1,567,075 32,908,575 1,038,300 3.61 22,832,217 5.60 Not No NASDAQ 22.08 22.03 5,932,679 130,518,938 3,160,100 8.05 69,775,008 10.10 Not No NYSE 22.13 22.08 8,023,628 176,519,816 9,010,400 3.64 199,400,152 4.30 Not No NYSE 22.22 22.08 8,023,628 176,519,816 9,010,400 3.64 200,211,088 4.30 Not No NASDAQ 22.32 22.22 133,350 2,933,700 489,400 9.08 10,921,450 19.30 Not No NASDAQ 22.46 22.32 56,961 1,253,142 80,900 1.54 1,817,014 6.30 Not No NYSE 22.49 22.46 6,983,055 153,627,210 3,396,700 0.16 76,391,783 1.80 Not No NASDAQ 22.50 22.50 58,017 1,276,374 260,300 2.31 5,856,750 20.80 Not No NASDAQ 22.69 22.50 58,017 1,276,374 260,300 2.31 5,906,207 20.80 Not No NASDAQ 22.75 22.71 1,600 35,200 1,200 0.18 27,300 2.00 Not No NASDAQ 22.80 22.69 107,910 2,374,020 143,300 1.85 3,267,240 11.50 Not No NASDAQ 22.86 22.72 87,139,112 1,917,060,464 4,699,300 27.59 107,425,998 9.20 Not Yes NASDAQ 22.89 22.89 131,028 2,882,616 731,900 4.43 16,753,191 13.70 Not No NYSE 22.95 22.60 402,703 8,859,466 2,037,100 0.52 46,751,445 4.30 Not No NYSE 23.04 22.94 1,695,566 37,302,452 1,596,800 2.01 36,790,272 4.00 Not No NYSE 23.08 23.05 2,181,155 50,166,565 3,086,000 9.51 71,224,880 6.20 Not No NYSE 23.46 23.44 1,273,289 29,285,647 1,729,500 3.78 40,574,070 6.50 Not No NASDAQ 23.66 23.55 1,267,709 29,157,307 2,872,900 11.89 67,972,814 8.10 Not No NASDAQ 23.68 23.52 884,019 20,332,437 1,454,200 4.01 34,435,456 5.10 Not No NYSE 23.83 23.80 342,364 7,874,372 690,900 3.26 16,464,147 6.30 Not No NYSE 23.88 23.80 342,364 7,874,372 690,900 3.26 16,498,692 6.30 Not No NASDAQ 23.94 23.92 446,752,153 10,275,299,519 58,700,300 1.10 1,405,285,182 1.60 Not No NASDAQ 23.96 23.79 66,926 1,539,298 230,900 2.60 5,532,364 2.00 Not No NASDAQ 23.99 23.97 81,266 1,869,118 147,700 2.28 3,543,175 16.20 Not No AMEX 24.00 23.86 348,697 8,020,031 271,600 2.81 6,518,400 11.00 Not No NASDAQ 24.00 23.92 446,752,153 10,275,299,519 58,700,300 1.10 1,408,807,200 1.60 Not No AMEX 24.21 24.05 57,224 1,373,376 6,300 0.20 152,523 2.20 Not No AMEX 24.23 23.91 5,670,101 130,412,323 9,584,100 26.71 232,222,743 25.70 Not No NASDAQ 24.30 24.27 203,207 4,876,968 243,100 2.69 5,907,330 14.50 Not No AMEX 24.34 24.14 3,819,379 91,665,096 1,114,800 1.25 27,134,232 1.80 Not No NASDAQ 24.38 24.31 102,827 2,467,848 317,800 2.63 7,747,964 11.90 Not No NASDAQ 24.54 24.35 267,000 6,408,000 615,200 1.74 15,097,008 4.50 Not No NYSE 24.69 24.60 2,496,672 59,920,128 3,547,600 17.13 87,590,244 7.90 Not No NASDAQ 25.24 25.09 20,190,937 504,773,425 697,000 8.43 17,592,280 17.50 Not Yes NASDAQ 25.32 25.25 342,887 8,572,175 53,300 0.20 1,349,289 0.60 Not No AMEX 25.39 25.34 16,507 412,675 2,900 0.37 73,631 1.40 Not No Pink 25.58 25.55 23,093 577,325 2,400 0.01 61,392 0.10 Not Yes AMEX 25.60 25.54 8,800 220,000 2,300 0.15 58,880 1.00 Not No AMEX 25.66 25.52 26,607 665,175 3,500 0.18 89,810 0.90 Not No NYSE 25.71 25.70 129,464 3,236,600 24,100 0.03 619,611 0.60 Not No NASDAQ 25.75 25.64 2,509,722 62,743,050 7,330,900 14.15 188,770,675 13.40 Not No NYSE 25.80 25.67 60,253 1,506,325 125,300 1.79 3,232,740 7.90 Not No NASDAQ 26.23 25.82 600 15,000 1,000 0.05 26,230 2.00 Not No AMEX 26.69 26.66 1,980,108 51,482,808 4,004,400 7.92 106,877,436 6.10 Not No AMEX 26.70 26.66 1,980,108 51,482,808 4,004,400 7.92 106,917,480 6.10 Not No Pink 26.70 26.69 30,198 785,148 59,900 0.01 1,599,330 4.90 Not No NASDAQ 26.74 26.40 1,677,396 43,612,296 3,148,000 20.64 84,177,520 7.30 Not No NASDAQ 27.00 26.94 780,516 20,293,416 1,123,700 4.01 30,339,900 10.60 Not No NASDAQ 27.08 26.97 1,848,447 48,059,622 1,662,900 2.88 45,031,332 5.90 Not No NYSE 27.08 27.06 911,856 24,620,112 979,500 2.17 26,524,860 2.30 Not No NYSE 27.18 27.18 4,165,463 112,467,501 16,734,200 18.58 454,835,556 18.60 Not No NASDAQ 27.27 27.23 210,590 5,685,930 268,700 2.33 7,327,449 6.60 Not No NYSE 27.30 27.14 3,087,579 83,364,633 8,753,600 59.87 238,973,280 9.30 Not No Pink 27.37 27.06 3,399,900 91,797,300 7,583,100 21.08 207,549,447 10.10 Not No NASDAQ 27.56 27.53 1,594,886 43,061,922 653,600 1.37 18,013,216 2.70 Not No NASDAQ 27.71 27.53 811,982 21,923,514 199,200 2.15 5,518,836 6.10 Not No NYSE 27.88 27.80 1,787,731 48,268,737 8,394,000 8.62 234,024,720 22.50 Not No NYSE 27.88 27.80 1,787,731 48,268,737 8,394,000 8.62 234,024,720 22.50 Not No NASDAQ 27.91 27.80 53,974 1,457,298 89,100 1.88 2,486,781 7.30 Not No NYSE 27.99 25.67 35,330 883,250 100,800 0.20 2,821,392 6.00 Not No NASDAQ 28.15 28.14 731,580 20,484,240 4,137,700 11.92 116,476,255 19.70 Not No NASDAQ 28.17 28.14 731,580 20,484,240 4,137,700 11.92 116,559,009 19.70 Not No NYSE 28.18 28.14 9,791,009 274,148,252 5,585,400 1.74 157,396,572 2.10 Not No NYSE 28.21 28.14 9,791,009 274,148,252 5,585,400 1.74 157,564,134 2.10 Not No NYSE 28.57 28.41 728,571 20,399,988 1,652,700 2.73 47,217,639 2.30 Not No NYSE 28.57 28.41 728,571 20,399,988 1,652,700 2.73 47,217,639 2.30 Not No NYSE 28.71 28.65 3,269,790 91,554,120 1,457,600 0.16 41,847,696 1.40 Not No NYSE 28.78 28.68 421,141 11,791,948 1,928,100 3.59 55,490,718 6.60 Not No NASDAQ 28.85 28.84 449,206 12,577,768 496,700 2.38 14,328,304 2.70 Not No NYSE 28.96 28.94 1,804,090 50,514,520 1,822,700 2.48 52,785,392 2.90 Not No NYSE 28.99 28.93 870,115 24,363,220 1,690,400 4.17 49,004,696 6.30 Not No NYSE 29.02 28.99 6,346,951 177,714,628 9,389,100 3.57 272,471,682 3.30 Not No NYSE 29.16 29.12 2,909,174 84,366,046 3,602,500 12.91 105,048,900 6.10 Not No NASDAQ 29.17 29.15 184,059 5,337,711 198,800 1.84 5,798,996 6.10 Not No NASDAQ 29.21 28.55 9,658,917 270,449,676 12,852,000 28.51 375,342,660 19.30 Not No NYSE 29.43 29.37 5,235,934 151,842,086 775,300 11.30 22,817,079 4.80 Not No NYSE 29.49 29.49 2,077,320 60,242,280 787,800 0.16 23,232,222 1.30 Not No NYSE 29.50 29.36 2,399,968 69,599,072 1,988,400 0.33 58,657,800 4.50 Not No NYSE 29.86 29.86 5,053,889 146,562,781 2,541,200 3.07 75,880,232 2.90 Not No NYSE 30.04 30.01 1,606,016 48,180,480 2,090,300 2.39 62,792,612 3.60 Not No NYSE 30.22 30.06 3,102,932 93,087,960 2,260,400 3.42 68,309,288 6.20 Not No NYSE 30.36 30.05 3,609,119 108,273,570 3,120,400 1.48 94,735,344 4.40 Not No NYSE 30.37 29.86 934,954 27,113,666 9,406,100 34.89 285,663,257 41.10 Not No NASDAQ 30.41 30.34 277,746 8,332,380 2,840,000 6.27 86,364,400 20.10 Not No NASDAQ 30.68 30.53 5,429,656 162,889,680 773,500 2.15 23,730,980 2.10 Not No NYSE 30.75 30.47 231,276 6,938,280 494,500 1.27 15,205,875 3.00 Not No NYSE 30.95 30.54 7,085,636 212,569,080 5,346,500 4.99 165,474,175 2.20 Not No Pink 31.65 31.59 81,754 2,534,374 341,400 1.52 10,805,310 14.00 Not No NYSE 31.91 31.70 3,535,480 109,599,880 1,344,400 1.50 42,899,804 1.70 Not No NASDAQ 31.99 31.12 16,900 523,900 2,300 0.40 73,577 1.90 Not No NYSE 32.00 31.99 4,108,061 127,349,891 7,475,000 21.05 239,200,000 12.00 Not No NYSE 32.10 31.70 3,535,480 109,599,880 1,344,400 1.50 43,155,240 1.70 Not No NASDAQ 32.37 32.31 255,874 8,187,968 809,600 4.33 26,206,752 11.80 Not No Pink 32.37 32.26 2,426,672 77,653,504 6,543,700 18.89 211,819,569 7.80 Not No NASDAQ 32.48 32.40 116,774 3,736,768 289,900 2.31 9,415,952 7.70 Not No NYSE 32.74 32.47 604,625 19,348,000 2,109,900 8.51 69,078,126 20.20 Not No Pink 33.41 32.99 1,498,498 47,951,936 3,648,300 0.07 121,875,109 9.30 Not No NYSE 33.44 33.35 29,777,545 982,658,985 543,700 2.12 18,181,328 6.60 Not Yes NYSE 33.68 33.66 3,371,143 111,247,719 3,860,800 3.06 130,031,744 6.60 Not No NYSE 33.76 33.59 127,476 4,206,708 87,100 0.03 2,940,496 1.30 Not No NYSE 34.29 34.23 714,776 24,302,384 561,600 0.14 19,257,264 4.30 Not No NYSE 34.50 34.04 1,136,667 38,646,678 2,224,800 18.06 76,755,600 17.00 Not No NYSE 34.50 34.47 3,244,756 110,321,704 3,945,500 8.86 136,119,750 5.60 Not No NASDAQ 34.50 34.35 1,784,012 60,656,408 2,947,300 21.26 101,681,850 15.20 Not No OTC BB 34.63 34.44 8,262,389 280,921,226 2,392,700 0.97 82,859,201 0.70 Not No NASDAQ 34.83 34.04 12,796 435,064 54,600 1.59 1,901,718 8.80 Not No NYSE 34.88 34.79 3,219,987 109,479,558 6,736,700 7.54 234,976,096 5.50 Not No NASDAQ 35.72 35.29 2,479,687 86,789,045 6,307,900 18.03 225,318,188 6.10 Not No NASDAQ 35.92 35.77 964,454 33,755,890 344,700 0.89 12,381,624 2.40 Not No AMEX 35.98 35.89 1,069,280 37,424,800 1,149,800 4.50 41,369,804 4.30 Not No NASDAQ 36.03 35.77 964,454 33,755,890 344,700 0.89 12,419,541 2.40 Not No NYSE 36.41 36.32 771,751 27,783,036 1,500,800 0.24 54,644,128 9.10 Not No NYSE 37.22 37.05 1,314,863 48,649,931 1,802,900 0.16 67,103,938 2.70 Not No NASDAQ 37.26 37.23 122,897 4,547,189 213,900 2.59 7,969,914 5.60 Not No 37.44 37.43 4,174,985 154,474,445 7,258,100 11.02 271,743,264 7.60 Not No NASDAQ 37.48 37.25 2,040,070 75,482,590 3,137,000 3.94 117,574,760 4.70 Not No NASDAQ 37.51 37.47 11,214,995 414,954,815 3,810,400 1.71 142,928,104 1.60 Not No 38.35 38.24 1,889,319 71,794,122 2,881,100 7.49 110,490,185 14.60 Not No NYSE 38.52 38.27 10,493,684 398,759,992 7,851,800 14.89 302,451,336 13.10 Not No NASDAQ 38.58 37.84 13,465,983 498,241,371 5,331,000 13.98 205,669,980 5.10 Not No NASDAQ 38.78 38.66 1,566,629 59,531,902 3,600,100 14.60 139,611,878 9.40 Not No NYSE 39.27 38.59 2,956,441 112,344,758 1,226,600 2.20 48,168,582 2.50 Not No NASDAQ 39.31 39.24 8,392,599 327,311,361 4,304,200 2.07 169,176,581 1.00 Not No NYSE 39.81 39.56 769,590 30,014,010 1,143,600 7.02 45,526,716 18.40 Not No NYSE 39.86 39.67 4,589,754 179,000,406 1,061,200 1.02 42,299,432 1.80 Not No NYSE 40.00 39.72 10,077 393,003 3,000 0.02 120,000 0.90 Not No NYSE 40.53 40.48 1,542,656 61,706,240 7,635,400 6.23 309,462,762 12.20 Not No NYSE 40.83 40.47 1,858,952 74,358,080 1,239,600 1.96 50,612,868 2.80 Not No AMEX 40.95 40.58 15,353,999 614,159,960 1,095,200 8.57 44,848,440 21.30 Not Yes AMEX 41.21 41.10 7,322 300,202 1,800 0.16 74,178 1.60 Not No NYSE 41.50 41.42 852,662 34,959,142 3,212,700 6.30 133,327,050 10.10 Not No NYSE 41.53 41.34 820,986 33,660,426 1,470,900 2.48 61,086,477 5.00 Not No NYSE 41.64 41.58 899,081 36,862,321 1,737,300 1.80 72,341,172 3.70 Not No NYSE 41.66 41.46 183,441,751 7,521,111,791 14,885,900 34.86 620,146,594 42.40 Not Yes NYSE 41.72 41.58 899,081 36,862,321 1,737,300 1.80 72,480,156 3.70 Not No NASDAQ 42.31 42.29 3,478,799 146,109,558 7,237,800 5.09 306,231,318 12.50 Not No NYSE 43.11 43.09 15,334 659,362 84,300 0.19 3,634,173 12.20 Not No NYSE 43.41 43.37 13,150,694 565,479,842 10,494,700 2.52 455,574,927 2.80 Not No NYSE 43.43 43.35 6,134,404 263,779,372 5,104,100 2.24 221,671,063 4.10 Not No NYSE 43.49 43.35 6,134,404 263,779,372 5,104,100 2.24 221,977,309 4.10 Not No NASDAQ 43.52 43.34 10,784,355 463,727,265 18,488,200 3.90 804,606,464 7.20 Not No NYSE 43.62 43.52 6,026,918 259,157,474 10,494,700 2.52 457,778,814 2.80 Not No NASDAQ 43.62 43.48 1,609,100 69,191,300 8,470,500 11.72 369,483,210 6.10 Not No NYSE 43.80 43.72 153,793 6,613,099 577,200 2.37 25,281,360 3.60 Not No NYSE 44.46 44.44 483,393 21,269,292 379,700 0.06 16,881,462 2.10 Not No NYSE 44.55 44.46 3,777,445 166,207,580 3,710,300 1.18 165,293,865 2.60 Not No NYSE 44.59 44.46 3,777,445 166,207,580 3,710,300 1.18 165,442,277 2.60 Not No NASDAQ 44.70 44.27 680,712 29,951,328 796,400 5.67 35,599,080 13.10 Not No Pink 44.78 44.61 83,004 3,652,176 129,200 3.71 5,785,576 3.40 Not No NASDAQ 44.91 44.77 502,705 22,119,020 3,297,900 10.66 148,108,689 21.00 Not No 44.98 44.86 2,386,531 105,007,364 1,817,800 1.74 81,764,644 1.50 Not No NYSE 46.41 46.34 2,412,756 110,986,776 2,876,200 5.43 133,484,442 3.90 Not No NASDAQ 46.44 46.42 1,673,293 76,971,478 1,036,500 4.05 48,135,060 4.10 Not No NYSE 46.49 46.44 3,296,603 151,643,738 2,876,200 5.43 133,714,538 3.90 Not No NYSE 46.49 46.16 17,461 803,206 84,200 1.74 3,914,458 13.00 Not No 46.75 46.71 17,853,402 821,256,492 4,366,600 1.26 204,138,550 1.30 Not No NYSE 46.82 46.82 1,635,738 75,243,948 1,790,000 6.78 83,807,800 7.60 Not No NYSE 46.89 46.89 423,301 19,471,846 217,600 0.07 10,203,264 6.60 Not No 46.93 46.71 17,853,402 821,256,492 4,366,600 1.26 204,924,538 1.30 Not No NYSE 47.09 47.01 732,980 34,450,060 1,805,500 7.49 85,020,995 8.70 Not No NYSE 47.34 47.15 1,771,194 83,246,118 5,039,600 0.65 238,574,664 7.90 Not No NYSE 48.51 48.50 792,295 38,030,160 8,459,000 2.07 410,346,090 20.00 Not No NASDAQ 48.73 44.22 1,082,346 47,623,224 6,768,600 23.12 329,833,878 27.10 Not No NYSE 49.01 48.58 2,900,227 139,210,896 2,006,600 0.28 98,343,466 3.60 Not No NYSE 49.46 49.35 17,490,599 857,039,351 9,904,800 1.54 489,891,408 2.90 Not No NASDAQ 49.46 49.34 130,281 6,383,769 197,100 3.88 9,748,566 10.80 Not No Pink 50.52 50.44 7,797,440 389,872,000 25,795,000 10.18 1,303,163,400 5.90 Not No NASDAQ 51.04 51.01 2,668,257 136,081,107 1,856,700 9.31 94,765,968 4.90 Not No NASDAQ 51.06 50.69 331,075 16,553,750 1,748,300 5.01 89,264,701 7.30 Not No NYSE 51.06 51.01 441,231 22,502,781 1,038,000 2.70 53,000,280 5.80 Not No NASDAQ 51.36 51.16 16,751 854,301 125,200 2.86 6,429,646 9.70 Not No NASDAQ 51.52 51.07 9,179,655 468,162,405 16,640,500 6.12 857,318,560 10.40 Not No NYSE 51.72 51.65 3,511,300 179,076,300 3,268,500 0.26 169,046,820 1.70 Not No NYSE 53.17 52.22 5,788,786 301,016,872 6,323,100 6.51 336,199,227 4.90 Not No NYSE 53.20 53.19 84,516 4,479,348 22,700 0.16 1,207,640 1.30 Not No NYSE 53.23 53.18 759,147 40,234,791 2,778,100 2.18 147,878,263 6.10 Not No NYSE 54.51 54.49 125,313 6,766,902 198,700 0.45 10,831,137 2.20 Not No NYSE 54.64 54.47 547,225 29,550,150 448,100 2.36 24,484,184 3.60 Not No NASDAQ 55.60 54.91 32,179,867 1,737,712,818 17,072,700 28.27 949,242,120 2.10 Not No NASDAQ 55.95 55.65 10,112,179 556,169,845 3,824,200 2.31 213,952,517 1.30 Not No NASDAQ 56.17 55.67 2,893,043 159,117,365 1,049,300 2.27 58,939,181 2.60 Not No NYSE 57.05 56.93 2,989,048 167,386,688 3,331,300 6.78 190,050,665 6.30 Not No NYSE 57.81 57.68 1,514,243 86,311,851 4,729,100 5.32 273,389,271 12.40 Not No NASDAQ 58.23 57.47 1,439,844 82,071,108 2,205,900 21.40 128,449,557 12.70 Not No NYSE 58.30 58.02 8,176,589 474,242,162 6,403,200 3.90 373,306,560 2.50 Not No NYSE 58.64 58.51 755,762 43,834,196 4,792,900 8.73 281,055,656 11.00 Not No NYSE 58.70 58.09 2,581,841 149,746,778 4,046,600 8.35 237,535,420 7.90 Not No NASDAQ 58.87 58.35 14,801,000 858,458,000 5,660,600 3.59 333,211,219 4.70 Not No NYSE 59.61 59.42 8,517,974 502,560,466 890,700 0.03 53,094,627 0.80 Not No NYSE 59.68 58.74 7,371,640 427,555,120 4,046,600 8.35 241,501,088 7.90 Not No NASDAQ 59.84 59.68 93,739 5,530,601 222,000 1.97 13,284,480 8.10 Not No NYSE 60.41 60.30 2,281,359 136,881,540 2,183,500 2.00 131,905,235 2.40 Not No NYSE 60.79 60.70 4,217,365 253,041,900 14,999,300 1.04 911,807,447 18.60 Not No NYSE 60.84 60.82 1,796,995 107,819,700 4,945,400 0.76 300,878,136 8.70 Not No NYSE 62.76 62.60 1,638,121 101,563,502 2,169,900 1.83 136,182,924 2.20 Not No NASDAQ 63.50 63.40 2,691,889 169,589,007 1,924,700 1.96 122,218,450 1.60 Not No NYSE 64.30 63.79 11,420,791 719,509,833 11,910,600 14.90 765,851,580 6.50 Not No NASDAQ 65.79 65.56 4,560,340 296,422,100 2,477,200 1.15 162,974,988 1.30 Not No NYSE 65.99 65.60 6,569,085 426,990,525 3,255,900 0.69 214,856,841 0.70 Not No NASDAQ 68.42 68.21 369,345 25,115,460 596,400 1.72 40,805,688 3.80 Not No NYSE 68.72 68.47 628,362 42,728,616 2,156,000 11.78 148,160,320 12.40 Not No NYSE 68.80 68.48 2,193,218 149,138,824 2,375,700 2.87 163,448,160 3.70 Not No NASDAQ 70.68 70.46 804,466 56,312,620 357,500 0.15 25,268,100 0.60 Not No NASDAQ 70.70 70.69 3,880,474 271,633,180 14,339,000 6.45 1,013,767,300 15.40 Not No NYSE 71.83 71.77 3,190,226 226,506,046 2,816,000 1.92 202,273,280 1.90 Not No NYSE 71.96 71.77 3,190,226 226,506,046 2,816,000 1.92 202,639,360 1.90 Not No NYSE 74.45 74.29 1,531,463 113,328,262 1,464,600 3.01 109,039,470 3.50 Not No NYSE 77.11 77.02 656,234 50,530,018 9,127,200 2.27 703,798,392 45.80 Not No NYSE 80.69 80.32 4,491,843 359,347,440 3,490,800 1.73 281,672,652 1.70 Not No NYSE 81.66 81.66 1,808,970 146,526,570 4,022,600 0.44 328,485,516 7.90 Not No NASDAQ 86.71 86.22 3,884,306 334,050,316 7,190,900 19.96 623,522,939 19.70 Not No NYSE 88.00 87.82 4,141,165 360,281,355 1,721,400 2.37 151,483,200 2.20 Not No NYSE 88.28 87.82 4,141,165 360,281,355 1,721,400 2.37 151,965,192 2.20 Not No NYSE 94.31 93.19 2,716,039 252,591,627 3,379,900 16.49 318,758,369 5.40 Not No NASDAQ 96.15 95.56 4,271,604 405,802,380 4,930,700 9.45 474,086,805 4.40 Not No NYSE 97.41 97.08 6,245,398 605,803,606 6,855,600 2.36 667,803,996 2.20 Not No NYSE 98.15 98.07 2,128,683 208,610,934 4,022,300 9.88 394,788,745 12.00 Not No NYSE 98.46 97.67 2,487,211 241,259,467 2,952,100 3.57 290,663,766 4.30 Not No NYSE 101.30 101.11 2,670,048 269,674,848 780,300 1.09 79,044,390 0.70 Not No NASDAQ 101.95 101.50 7,855,491 793,404,591 4,341,400 2.25 442,605,730 1.90 Not No NYSE 102.69 102.18 12,855,307 1,311,241,314 3,556,300 1.22 365,196,447 1.50 Not No NASDAQ 102.70 101.01 1,509 152,409 25,100 2.09 2,577,770 25.10 Not No NYSE 117.31 116.77 883,725 102,512,100 1,874,200 2.92 219,862,402 6.00 Not No NYSE 120.19 119.44 5,220,564 621,247,116 931,800 1.21 111,993,042 1.00 Not No NYSE 120.20 119.44 5,220,564 621,247,116 931,800 1.21 112,002,360 1.00 Not No NASDAQ 269.84 269.03 25,530,818 6,867,790,042 6,168,100 1.68 1,664,400,104 1.30 Not No NYSE 318.36 317.50 28,722 9,104,874 43,800 1.16 13,944,168 7.70 Not No NYSE 419.12 414.27 785,298 325,113,372 2,142,200 6.00 897,838,864 6.60 Not No

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