Stock Merger & Acquisition Spreads for Dec 21, 2009

Last stock merger spreads:

Name	Ticker	Acquirer	Ticker	Current Price	Day Change	Take Over Price	Price Diff	% Diff	Date Announced
AFFILIATED COMP S	ACS	XEROX CP	XRX	$58.63	-1.03%	$59.91	1.28	2.18%	9/28/2009
Airvana Inc.	AIRV	72 Mobile Holdings	Private	$7.59	21.63%	$7.65	0.06	0.79%	12/18/2009
ALLIED CAP CORP	ALD	Ares Capital Corp	ARCC	$3.50	-0.28%	$3.86	0.36	10.41%	10/26/2009
Allion Healthcare	ALLI	H.I.G. Capital	Private	$6.52	0.31%	$6.60	0.08	1.23%	10/18/2009
AMER COMM PROP TR	APO	FCP Fund I	Private	$7.67	-0.65%	$7.75	0.08	1.04%	9/25/2009
Avigen Inc.	AVGN	MediciNova Inc.	MNOV	$1.32	0.00%	$1.19	-0.13	-9.85%	8/21/2009
BLACK DECKER CP	BDK	STANLEY WORKS THE	SWK	$63.44	-0.67%	$64.68	1.24	1.96%	11/2/2009
BJ SERVICES CO	BJS	BAKER HUGHES INTL	BHI	$18.74	-1.16%	$18.91	0.17	0.90%	8/31/2009
BURLINGTN N SANTE	BNI	BERKSHIRE HATH HL	BRKA	$98.32	-0.08%	$100.00	1.68	1.71%	11/3/2009
BPW ACQUISITION C	BPW	TALBOTS INC	TLB	$10.33	-0.58%	$10.54	0.21	1.99%	12/8/2009
BUQ	BUQ	SCM Microsystems	SCMM	$0.00	0.00%	$1.38	1.38	0.00%	9/21/2009
California Micro	CAMD	ON Semiconductor	ONNN	$4.71	0.21%	$4.70	-0.01	-0.21%	12/14/2009
CF IND HLDGS INC	CF	AGRIUM INC.	AGU	$86.44	-2.11%	$103.58	17.14	19.83%	2/25/2009
Candela Corporati	CLZR	Syneron Medical L	ELOS	$2.72	2.26%	$2.78	0.06	2.21%	9/6/2009
CMG.B	CMG.B	CHIPOTLE MEX GRIL	CMG	$0.00	0.00%	$89.49	89.49	0.00%	10/21/2009
3Com Corporation	COMS	HEWLETT PACKARD C	HPQ	$7.52	0.80%	$7.90	0.38	5.05%	11/12/2009
CARE INVESTMENT T	CRE	Liquidation		$7.28	0.00%	$8.00	0.72	9.89%	12/11/2009
Corel Corporation	CREL	Vector Capital	Private	$3.94	-0.51%	$4.00	0.06	1.52%	10/28/2009
Diedrich Coffee	DDRX	Green Mountain Co	GMCR	$34.85	0.20%	$35.00	0.15	0.43%	11/25/2009
ENCORE ACQUISITIO	EAC	DENBURY RES INC (	DNR	$47.52	0.64%	$50.00	2.48	5.22%	11/2/2009
FRANKLIN ELECTR P	FEP	Saunder Acquisition	Private	$2.46	0.00%	$2.50	0.04	1.63%	6/1/2009
FGX International	FGXI	Essilor		$19.84	1.43%	$19.75	-0.09	-0.45%	12/16/2009
FINANCIAL FED CP	FIF	People's United F	PBCT	$27.77	0.69%	$28.24	0.47	1.69%	11/23/2009
First Keystone Fi	FKFS	Bryn Mawr Bank Co	BMTC	$11.75	1.73%	$13.08	1.33	11.36%	11/3/2009
FortuNet Inc.	FNET	Yuri Gaming Trust		$1.71	0.00%	$1.70	-0.01	-0.58%	11/23/2009
Republic First Ba	FRBK	Metro Bancorp In	METR	$4.15	1.72%	$4.42	0.27	6.49%	11/10/2008
CEDAR FAIR LP	FUN	Siddur Holdings	Private	$11.16	-0.36%	$11.50	0.34	3.05%	12/16/2009
GENESIS LEASE LIM	GLS	AERCAP HOLDINGS N	AER	$8.74	-0.34%	$8.90	0.16	1.83%	9/18/2009
HIGHBURY FINANCL	HBRF.OB	AFFILIATED MGRS G	AMG	$5.50	3.00%	$6.42	0.92	16.76%	12/14/2009
Harleysville Nati	HNBC	First Niagara Fin	FNFG	$6.28	3.63%	$6.56	0.28	4.46%	7/27/2009
iBasis Inc.	IBAS	KPN, a private company (56% owner)	Private	$2.98	-0.33%	$3.00	0.02	0.67%	7/28/2009
ICO Inc.	ICOC	A. Schulman Inc.	SHLM	$7.25	1.40%	$7.34	0.09	1.30%	12/2/2009
ICT Group Inc.	ICTG	Sykes Enterprises	SYKE	$16.58	0.24%	$16.59	0.01	0.08%	10/6/2009
INTERSTATE HTLS	IHR	Thayer Lodging Group	Private	$2.21	74.02%	$2.25	0.04	1.81%	12/18/2009
i2 Technologies	ITWO	JDA Software Grou	JDAS	$19.01	1.01%	$19.11	0.10	0.53%	11/5/2009
IOWA TELECOM SVCS	IWA	Windstream Corpor	WIN	$16.83	-0.18%	$16.61	-0.22	-1.32%	11/24/2009
JAVELIN PHARMACEU	JAV	Myriad Pharmaceut	MYRX	$1.30	5.69%	$1.42	0.12	9.11%	12/18/2009
Sun Microsystems	JAVA	Oracle Corporatio	ORCL	$9.33	0.43%	$9.50	0.17	1.82%	4/20/2009
LANDRY'S RESTAURA	LNY	Tilman Fertitta, CEO		$19.51	-2.45%	$14.75	-4.76	-24.40%	11/3/2009
MPS GROUP INC	MPS	Adecco		$13.76	0.58%	$13.80	0.04	0.29%	11/9/2009
MTS Medication Te	MTSI	Excellere Partners, LLC	Private	$5.70	0.16%	$5.75	0.05	0.88%	8/7/2009
MARVEL ENTERTAINM	MVL	WALT DISNEY-DISNE	DIS	$53.88	0.30%	$53.81	-0.07	-0.13%	8/31/2009
NRG ENERGY INC	NRG	EXELON CORPORATIO	EXC	$25.45	-0.27%	$27.11	1.66	6.52%	10/19/2008
ON2 TECHNOLOGIES	ONT	Google Inc.	GOOG	$0.60	0.00%	$0.60	0.00	-0.60%	8/5/2009
PEPSIAMERICAS INC	PAS	PEPSICO INC	PEP	$29.12	-0.17%	$29.19	0.07	0.22%	8/4/2009
PEPSI BOTTLING GR	PBG	PEPSICO INC	PEP	$37.17	-0.38%	$37.38	0.21	0.56%	8/4/2009
QuadraMed Corpora	QDHC	Francisco Partners	Private	$8.39	0.00%	$8.50	0.11	1.31%	12/8/2009
IMS HEALTH INC	RX	TPG Capital & Canada Pension Plan	Private	$20.56	0.19%	$22.00	1.44	7.00%	11/5/2009
Switch & Data Fac	SDXC	Equinix Inc.	EQIX	$19.95	-0.05%	$20.35	0.40	1.99%	10/21/2009
SKYT	SKYT	Harbinger Capital Partners	Private	$0.00	0.00%	$5.00	5.00	0.00%	9/23/2009
Semitool Inc.	SMTL	Applied Materials	AMAT	$11.04	0.36%	$11.00	-0.04	-0.36%	11/17/2009
Sinoenergy Corpor	SNEN	Company's chairman and president	Private	$1.83	0.55%	$1.90	0.07	3.83%	10/12/2009
Silicon Storage T	SSTI	Prophet Equity LP		$2.35	0.00%	$2.10	-0.25	-10.64%	11/13/2009
Ticketmaster Ente	TKTM			$11.84	0.42%	$4.11	-7.73	-65.29%	2/10/2009
Trimeris Inc.	TRMS	Arigene Co (a Korean corp)		$3.30	0.00%	$3.60	0.30	9.09%	10/2/2009
Youbet.com Inc.	UBET	Churchill Downs	CHDN	$2.62	-7.09%	$3.10	0.48	18.28%	11/12/2009
Varian Inc.	VARI	AGILENT TECH INC	A	$51.45	0.21%	$52.00	0.55	1.07%	7/26/2009
#N/A	VXGN	OXiGENE Inc.	OXGN	#N/A	0.00%	$0.51	#VALUE!	0.00%	10/15/2009
Western Sizzlin C	WEST	THE STEAK N SHAKE	SNS	$8.65	-0.46%	$8.07	-0.58	-6.71%	10/22/2009
Waste Services I	WSII	IESI-BFC LTD	BIN	$8.97	0.79%	$9.16	0.19	2.16%	11/12/2009
XTO ENERGY INC	XTO	EXXON MOBIL CP	XOM	$46.68	-0.04%	$48.42	1.74	3.72%	12/14/2009
ZiLOG Inc.	ZILG	IXYS Corporation	IXYS	$3.55	0.57%	$3.59	0.04	1.01%	12/7/2009