Stock Merger & Acquisition Spreads for Dec 8, 2009

Latest stock merger spreads:

Name	Ticker	Acquirer	Ticker	Current Price	Day Change	Take Over Price	Price Diff	% Diff	Date Announced
Affiliated Computer Services Inc	ACS	XEROX CORP	XRX	$56.51	-0.02%	$57.59	1.08	1.90%	9/28/2009
Allied Capital Corp	ALD	Ares Capital Corp	ARCC	$3.82	1.06%	$4.10	0.28	7.45%	10/26/2009
Allion Healthcare Inc	ALLI	H.I.G. Capital	Private	$6.52	0.00%	$6.60	0.08	1.23%	10/18/2009
Avocent Corp	AVCT	Emerson Electric Co	EMR	$24.99	0.04%	$25.00	0.01	0.04%	10/6/2009
Avigen Inc	AVGN	Medicinova Inc	MNOV	$1.38	-2.13%	$1.19	-0.19	-13.77%	8/21/2009
Black & Decker Corp	BDK	Stanley Works	SWK	$61.57	-1.00%	$62.21	0.64	1.04%	11/2/2009
BJ Services Co	BJS	Baker Hughes Inc	BHI	$18.06	-0.61%	$18.27	0.21	1.17%	8/31/2009
Burlington Northern Santa Fe Corp	BNI	Berkshire Hathaway Ord Shs Class A	BRK/A	$98.75	0.09%	$100.00	1.25	1.27%	11/3/2009
#N/A	BUQ	SCM Microsystems U S Inc	SCMM	#N/A	0.00%	$1.40	#VALUE!	0.00%	9/21/2009
CF Industries Holdings Inc	CF	Agrium Inc	AGU	$89.56	1.14%	$105.31	15.75	17.59%	2/25/2009
Candela Corp	CLZR	Syneron Medical Ltd	ELOS	$2.92	-0.34%	$2.99	0.07	2.38%	9/6/2009
Chipotle Mexican Grill Inc	CMG.B	Chipotle Mexican Grill Inc	CMG	$83.65	-1.10%	$83.88	0.23	0.27%	10/21/2009
3Com Corp	COMS	Hewlett-Packard Co	HPQ	$7.40	-0.13%	$7.90	0.50	6.76%	11/12/2009
Corel Corp	CREL	Vector Capital	Private	$3.92	-1.51%	$4.00	0.08	2.04%	10/28/2009
Diedrich Coffee Inc	DDRX	Green Mountain Coffee Roasters Inc	GMCR	$35.15	-0.57%	$35.00	-0.15	-0.43%	11/25/2009
Diedrich Coffee Inc	DDRX	Peet's Coffee & Tea Inc	PEET	$35.15	-0.57%	$32.50	-2.65	-7.54%	11/2/2009
Encore Acquisition Co	EAC	Denbury Resources Inc	DNR	$46.51	-0.09%	$50.00	3.49	7.50%	11/2/2009
Facet Biotech Corp	FACT	Biogen Idec Inc	BIIB	$17.35	0.35%	$14.50	-2.85	-16.43%	9/16/2009
Franklin Electronic Publishers Inc	FEP	Saunder Acquisition	Private	$2.46	0.00%	$2.50	0.04	1.63%	6/1/2009
Financial Federal Corp	FIF	Peoples United Financial Inc	PBCT	$26.99	-0.55%	$27.31	0.32	1.19%	11/23/2009
First Keystone Financial Inc	FKFS	Bryn Mawr Bank Corp	BMTC	$11.80	-0.84%	$12.63	0.83	7.04%	11/3/2009
FortuNet Inc	FNET	Yuri Gaming Trust		$1.71	-0.58%	$1.70	-0.01	-0.58%	11/23/2009
Republic First Bancorp Inc	FRBK	Metro Bancorp Inc	METR	$3.90	-0.26%	$4.01	0.11	2.89%	11/10/2008
Genesis Lease Ltd	GLS	Aercap Holdings NV	AER	$8.89	0.68%	$8.96	0.07	0.79%	9/18/2009
GVI Securities Solutions Inc	GVSS	GenNx360 Capital Partners	Private	$0.38	0.00%	$0.39	0.01	1.97%	10/22/2009
Harleysville National Corp	HNBC	First Niagara Financial Group Inc	FNFG	$6.02	-0.82%	$6.29	0.27	4.41%	7/27/2009
iBasis Inc	IBAS	KPN, a private company (56% owner)	Private	$2.99	-0.33%	$3.00	0.01	0.33%	7/28/2009
ICO Inc	ICOC	A. Schulman Inc	SHLM	$6.77	1.20%	$6.86	0.09	1.34%	12/2/2009
ICT Group Inc	ICTG	Sykes Enterprises Inc	SYKE	$16.43	-0.18%	$16.52	0.09	0.58%	10/6/2009
i2 Technologies Inc	ITWO	JDA Software Group Inc	JDAS	$18.73	-0.05%	$19.00	0.27	1.44%	11/5/2009
Iowa Telecommunications Services Inc	IWA	Windstream Corp	WIN	$16.72	1.09%	$16.54	-0.18	-1.06%	11/24/2009
Sun Microsystems Inc	JAVA	Oracle Corp	ORCL	$8.46	0.24%	$9.50	1.04	12.29%	4/20/2009
Landrys Restaurants Inc	LNY	Tilman Fertitta, CEO		$20.75	1.22%	$14.75	-6.00	-28.92%	11/3/2009
MPS Group Inc	MPS	Adecco		$13.69	-0.15%	$13.80	0.11	0.80%	11/9/2009
MTS Medication Technologies Inc	MTSI	Excellere Partners, LLC	Private	$5.81	1.04%	$5.75	-0.06	-1.03%	8/7/2009
Marvel Entertainment Inc	MVL	Walt Disney Co	DIS	$52.77	0.15%	$53.10	0.33	0.63%	8/31/2009
NRG Energy Inc	NRG	Exelon Corp	EXC	$24.62	1.15%	$27.34	2.72	11.04%	10/19/2008
On2 Technologies Inc	ONT	Google Inc	GOOG	$0.59	0.15%	$0.63	0.04	6.68%	8/5/2009
OSG America L P	OSP	Overseas Shipholding Group Inc	OSG	$10.24	-0.10%	$10.25	0.01	0.10%	8/28/2009
PepsiAmericas Inc	PAS	Pepsico Inc	PEP	$30.26	0.36%	$30.38	0.12	0.39%	8/4/2009
Pepsi Bottling Group Inc	PBG	Pepsico Inc	PEP	$38.65	0.23%	$38.91	0.26	0.66%	8/4/2009
Monterey Gourmet Foods Inc	PSTA	Pulmuone		$2.69	0.00%	$2.70	0.01	0.37%	10/9/2009
IMS Health Inc	RX	TPG Capital & Canada Pension Plan	Private	$21.36	0.09%	$22.00	0.64	3.00%	11/5/2009
Switch & Data Facilities Co Inc	SDXC	Equinix Inc	EQIX	$19.23	0.37%	$19.50	0.27	1.42%	10/21/2009
SkyTerra Communications Inc	SKYT	Harbinger Capital Partners	Private	$4.88	0.21%	$5.00	0.12	2.46%	9/23/2009
Semitool Inc	SMTL	Applied Materials Inc	AMAT	$10.95	-0.18%	$11.00	0.05	0.46%	11/17/2009
Sinoenergy Corp	SNEN	Company's chairman and president	Private	$1.82	-1.09%	$1.90	0.08	4.40%	10/12/2009
Sunair Services Corp	SNR	Massey Services	Private	$2.70	0.37%	$2.75	0.05	1.85%	10/1/2009
Silicon Storage Technology Inc	SSTI	Prophet Equity LP		$2.37	-0.84%	$2.10	-0.27	-11.39%	11/13/2009
Starent Networks Corp	STAR	Cisco Systems Inc	CSCO	$34.52	-0.06%	$35.00	0.48	1.39%	10/12/2009
Ticketmaster Entertainment Inc	TKTM			$11.26	2.36%	$4.11	-7.15	-63.50%	2/10/2009
Terra Industries Inc	TRA	CF Industries Holdings Inc	CF	$41.27	5.69%	$46.01	4.74	11.49%	1/15/2009
Trimeris Inc	TRMS	Arigene Co (a Korean corp)		$3.30	-0.30%	$3.60	0.30	9.09%	10/2/2009
Youbet.com Inc	UBET	Churchill Downs Inc	CHDN	$2.99	0.00%	$3.10	0.11	3.60%	11/12/2009
Varian Inc	VARI	Agilent Technologies Inc	A	$51.21	0.00%	$52.00	0.79	1.54%	7/26/2009
VaxGen Inc	VXGN	Oxigene Inc	OXGN	$0.57	3.64%	$0.58	0.01	1.00%	10/15/2009
Western Sizzlin Corp	WEST	Steak n Shake Company	SNS	$8.52	-1.61%	$8.07	-0.45	-5.28%	10/22/2009
Waste Services Inc	WSII	IESI BFC Ltd	BIN	$8.61	5.51%	$8.92	0.31	3.58%	11/12/2009
Zilog Inc	ZILG	IXYS Corp	IXYS	$3.52	18.92%	$3.59	0.07	1.87%	12/7/2009