Merger & Acquisition Spreads for Nov 5, 2009

Name	Ticker	Acquirer	Ticker	Current Price	Day Change	Take Over Price	Price Diff	% Diff	Date Announced
Affiliated Computer Services Inc	ACS	XEROX CORP	XRX	$55.07	0.35%	$57.78	2.71	4.93%	9/28/2009
Allied Capital Corp	ALD	Ares Capital Corp	ARCC	$3.35	6.35%	$3.58	0.23	6.91%	10/26/2009
Allion Healthcare Inc	ALLI	H.I.G. Capital	Private	$6.49	0.00%	$6.60	0.11	1.69%	10/18/2009
Aspect Medical Systems Inc	ASPM	Covidien plc	COV	$12.00	0.17%	$12.00	0.00	0.00%	9/28/2009
Avocent Corp	AVCT	Emerson Electric Co	EMR	$24.91	0.16%	$25.00	0.09	0.36%	10/6/2009
Avigen Inc	AVGN	Medicinova Inc	MNOV	$1.45	1.40%	$1.19	-0.26	-17.93%	8/21/2009
Black & Decker Corp	BDK	Stanley Works	SWK	$61.48	2.45%	$63.27	1.79	2.90%	11/2/2009
BJ Services Co	BJS	Baker Hughes Inc	BHI	$19.28	2.61%	$19.55	0.27	1.41%	8/31/2009
Burlington Northern Santa Fe Corp	BNI	Berkshire Hathaway Ord Shs Class A	BRK/A	$96.98	-0.12%	$100.00	3.02	3.11%	11/3/2009
#N/A	BUQ	SCM Microsystems U S Inc	SCMM	#N/A	0.00%	$1.38	#####	0.00%	9/21/2009
CF Industries Holdings Inc	CF	Agrium Inc	AGU	$79.90	-7.51%	$94.81	14.91	18.66%	2/25/2009
Candela Corp	CLZR	Syneron Medical Ltd	ELOS	$3.48	4.50%	$3.56	0.08	2.30%	9/6/2009
Chipotle Mexican Grill Inc	CMG.B	Chipotle Mexican Grill Inc	CMG	$84.48	4.07%	$85.86	1.38	1.63%	10/21/2009
Corel Corp	CREL	Vector Capital	Private	$3.70	-2.37%	$3.50	-0.20	-5.41%	10/28/2009
Centennial Communications Corp	CYCL	AT&T Inc	T	$8.46	0.00%	$8.50	0.04	0.47%	11/7/2008
Diedrich Coffee Inc	DDRX	Peet's Coffee & Tea Inc	PEET	$25.99	0.19%	$26.00	0.01	0.04%	11/2/2009
D&E Communications Inc	DECC	Windstream Corp	WIN	$11.65	2.01%	$11.62	-0.03	-0.28%	5/11/2009
Encore Acquisition Co	EAC	Denbury Resources Inc	DNR	$44.56	-1.68%	$49.08	4.52	10.14%	11/2/2009
Facet Biotech Corp	FACT	Biogen Idec Inc	BIIB	$17.40	1.40%	$14.50	-2.90	-16.67%	9/16/2009
First Advantage Corp	FADV	First American Corp	FAF	$18.41	1.66%	$18.38	-0.03	-0.16%	6/29/2009
Franklin Electronic Publishers Inc	FEP	Saunder Acquisition	Private	$2.45	-0.34%	$2.35	-0.10	-4.08%	6/1/2009
First Keystone Financial Inc	FKFS	Bryn Mawr Bank Corp	BMTC	$11.98	-0.17%	$12.62	0.64	5.32%	11/3/2009
Republic First Bancorp Inc	FRBK	Metro Bancorp Inc	METR	$4.16	0.48%	$4.20	0.04	0.85%	11/10/2008
Genesis Lease Ltd	GLS	Aercap Holdings NV	AER	$8.75	4.54%	$8.90	0.15	1.71%	9/18/2009
GVI Securities Solutions Inc	GVSS	GenNx360 Capital Partners	Private	$0.37	-3.67%	$0.38	0.01	2.70%	10/22/2009
Hiland Partners LP	HLND	Founder	Private	$9.81	-0.20%	$10.00	0.19	1.94%	1/15/2009
Harleysville National Corp	HNBC	First Niagara Financial Group Inc	FNFG	$5.80	4.69%	$6.00	0.20	3.38%	7/27/2009
Hiland Holdings GP LP	HPGP	Founder	Private	$3.15	0.00%	$3.20	0.05	1.59%	1/15/2009
Hi Shear Technology Corp	HSR	Chemring Group, PLC		$19.18	-0.10%	$19.18	0.00	0.00%	9/16/2009
iBasis Inc	IBAS	KPN, a private company (56% owner)	Private	$2.33	3.10%	$2.25	-0.08	-3.43%	7/28/2009
ICT Group Inc	ICTG	Sykes Enterprises Inc	SYKE	$16.25	0.06%	$16.33	0.08	0.51%	10/6/2009
I-Flow Corp	IFLO	Kimberly-Clark Corp	KMB	$12.63	0.08%	$12.65	0.02	0.16%	10/9/2009
iPCS Inc	IPCS	Sprint Nextel Corp	S	$23.94	0.17%	$24.00	0.06	0.25%	10/19/2009
i2 Technologies Inc	ITWO	JDA Software Group Inc	JDAS	$17.75	7.51%	$18.35	0.60	3.39%	11/5/2009
Sun Microsystems Inc	JAVA	Oracle Corp	ORCL	$8.23	-1.08%	$9.50	1.27	15.43%	4/20/2009
Landrys Restaurants Inc	LNY	Tilman Fertitta, CEO		$14.65	3.10%	$14.75	0.10	0.68%	11/3/2009
Life Sciences Research Inc	LSR	Lion Holding (private, LSR's Chairman & CEO)		$8.45	0.12%	$8.50	0.05	0.59%	7/8/2009
MTS Medication Technologies Inc	MTSI	Excellere Partners, LLC	Private	$5.52	0.36%	$5.75	0.23	4.17%	8/7/2009
Marvel Entertainment Inc	MVL	Walt Disney Co	DIS	$51.23	1.81%	$51.61	0.38	0.74%	8/31/2009
Nobel Learning Communities Inc	NLCI	Knowledge Learning	Private	$8.60	-1.49%	$13.50	4.90	56.98%	3/11/2009
NRG Energy Inc	NRG	Exelon Corp	EXC	$23.81	0.93%	$25.70	1.89	7.92%	10/19/2008
NATCO Group Inc	NTG	Cameron International Corp	CAM	$46.59	2.69%	$46.77	0.18	0.39%	6/1/2009
NYFIX Inc	NYFX	NYSE Euronext	NYX	$1.67	0.00%	$1.65	-0.02	-1.20%	8/27/2009
On2 Technologies Inc	ONT	Google Inc	GOOG	$0.59	-0.05%	$0.64	0.05	7.64%	8/5/2009
OSG America L P	OSP	Overseas Shipholding Group Inc	OSG	$10.17	-0.10%	$10.25	0.08	0.79%	8/28/2009
PepsiAmericas Inc	PAS	Pepsico Inc	PEP	$29.43	1.17%	$29.62	0.19	0.66%	8/4/2009
Pepsi Bottling Group Inc	PBG	Pepsico Inc	PEP	$37.61	0.89%	$37.94	0.33	0.88%	8/4/2009
Patriot Capital Funding Inc	PCAP	Prospect Capital Corp	PSEC	$3.82	0.53%	$4.09	0.27	7.12%	8/3/2009
#N/A	PLIN	LEO Pharma		#N/A	0.00%	$16.99	#####	0.00%	9/2/2009
Parallel Petroleum Corp	PLLL	Apollo		$3.15	0.32%	$3.15	0.00	0.00%	9/15/2009
Pomeroy IT Solutions Inc	PMRY	Founder	Private	$6.49	0.31%	$6.50	0.01	0.15%	2/20/2009
Monterey Gourmet Foods Inc	PSTA	Pulmuone		$2.68	0.37%	$2.70	0.02	0.75%	10/9/2009
Switch & Data Facilities Co Inc	SDXC	Equinix Inc	EQIX	$17.77	1.60%	$18.10	0.33	1.86%	10/21/2009
Schering-Plough Ord Shs	SGP	Merck & Co Inc	MRK	$28.15	0.00%	$29.36	1.21	4.31%	3/9/2009
SkyTerra Communications Inc	SKYT	Harbinger Capital Partners	Private	$4.84	0.00%	$5.00	0.16	3.31%	9/23/2009
Sunair Services Corp	SNR	Massey Services	Private	$2.69	0.00%	$2.75	0.06	2.23%	10/1/2009
Starent Networks Corp	STAR	Cisco Systems Inc	CSCO	$33.86	0.18%	$35.00	1.14	3.37%	10/12/2009
Specialty Underwriters Alliance Inc	SUAI	Tower Group Inc	TWGP	$6.76	1.50%	$6.85	0.09	1.27%	6/22/2009
Steel Vault Corp	SVUL	VeriChip Corp	CHIP	$0.62	1.64%	$0.70	0.08	12.10%	9/8/2009
Ticketmaster Entertainment Inc	TKTM			$10.19	2.21%	$4.11	-6.08	-59.67%	2/10/2009
Terra Industries Inc	TRA	CF Industries Holdings Inc	CF	$36.00	1.29%	$40.26	4.26	11.84%	1/15/2009
Trimeris Inc	TRMS	Arigene Co (a Korean corp)		$3.59	0.28%	$3.60	0.01	0.28%	10/2/2009
Tween Brands Inc	TWB	Dress Barn Inc	DBRN	$8.41	-1.64%	$8.48	0.07	0.87%	6/25/2009
Varian Inc	VARI	Agilent Technologies Inc	A	$50.87	-0.90%	$52.00	1.13	2.22%	7/26/2009
Virgin Mobile USA Inc	VM	Sprint Nextel Corp	S	$3.86	-1.53%	$3.87	0.01	0.21%	7/28/2009
VaxGen Inc	VXGN	Oxigene Inc	OXGN	$0.54	3.85%	$0.57	0.03	4.87%	10/15/2009
Western Sizzlin Corp	WEST	Steak n Shake Company	SNS	$14.69	3.47%	$13.64	-1.05	-7.18%	10/22/2009