Merger & Acquisition Spreads for Nov 4, 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	$54.88	4.39%	$57.69	2.81	5.11%	9/28/2009
Allied Capital Corp	ALD	Ares Capital Corp	ARCC	$3.15	2.94%	$3.40	0.25	7.92%	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	$11.98	0.00%	$12.00	0.02	0.17%	9/28/2009
Avocent Corp	AVCT	Emerson Electric Co	EMR	$24.87	-0.08%	$25.00	0.13	0.52%	10/6/2009
Avigen Inc	AVGN	Medicinova Inc	MNOV	$1.43	-1.38%	$1.19	-0.24	-16.78%	8/21/2009
Black & Decker Corp	BDK	Stanley Works	SWK	$60.01	-3.21%	$61.77	1.76	2.94%	11/2/2009
BJ Services Co	BJS	Baker Hughes Inc	BHI	$18.79	-5.29%	$19.06	0.27	1.44%	8/31/2009
Burlington Northern Santa Fe Corp	BNI	Berkshire Hathaway Ord Shs Class A	BRK/A	$97.10	0.10%	$100.00	2.90	2.99%	11/3/2009
	BUQ	SCM Microsystems U S Inc	SCMM	$0.00	0.00%	$1.34	1.34	0.00%	9/21/2009
CF Industries Holdings Inc	CF	Agrium Inc	AGU	$86.39	1.12%	$87.99	1.60	1.85%	2/25/2009
Candela Corp	CLZR	Syneron Medical Ltd	ELOS	$3.33	2.46%	$3.48	0.15	4.46%	9/6/2009
Chipotle Mexican Grill Inc	CMG.B	Chipotle Mexican Grill Inc	CMG	$81.18	-0.26%	$82.41	1.23	1.52%	10/21/2009
Corel Corp	CREL	Vector Capital	Private	$3.79	2.16%	$3.50	-0.29	-7.65%	10/28/2009
Centennial Communications Corp	CYCL	AT&T Inc	T	$8.46	-0.12%	$8.50	0.04	0.47%	11/7/2008
Diedrich Coffee Inc	DDRX	Peet's Coffee & Tea Inc	PEET	$25.94	0.43%	$26.00	0.06	0.23%	11/2/2009
D&E Communications Inc	DECC	Windstream Corp	WIN	$11.42	0.62%	$11.48	0.06	0.53%	5/11/2009
Encore Acquisition Co	EAC	Denbury Resources Inc	DNR	$45.32	1.77%	$50.00	4.68	10.33%	11/2/2009
Facet Biotech Corp	FACT	Biogen Idec Inc	BIIB	$17.16	-1.10%	$14.50	-2.66	-15.50%	9/16/2009
First Advantage Corp	FADV	First American Corp	FAF	$18.11	0.56%	$18.18	0.07	0.40%	6/29/2009
Franklin Electronic Publishers Inc	FEP	Saunder Acquisition	Private	$2.46	-0.07%	$2.35	-0.11	-4.47%	6/1/2009
First Keystone Financial Inc	FKFS	Bryn Mawr Bank Corp	BMTC	$12.00	35.59%	$12.59	0.59	4.91%	11/3/2009
Republic First Bancorp Inc	FRBK	Metro Bancorp Inc	METR	$4.14	-2.13%	$4.20	0.06	1.33%	11/10/2008
Genesis Lease Ltd	GLS	Aercap Holdings NV	AER	$8.37	3.08%	$8.37	0.00	0.00%	9/18/2009
GVI Securities Solutions Inc	GVSS	GenNx360 Capital Partners	Private	$0.38	2.43%	$0.38	0.00	0.00%	10/22/2009
Hiland Partners LP	HLND	Founder	Private	$9.83	0.10%	$10.00	0.17	1.73%	1/15/2009
Harleysville National Corp	HNBC	First Niagara Financial Group Inc	FNFG	$5.54	-3.32%	$5.92	0.38	6.86%	7/27/2009
Hiland Holdings GP LP	HPGP	Founder	Private	$3.15	0.32%	$3.20	0.05	1.59%	1/15/2009
Hi Shear Technology Corp	HSR	Chemring Group, PLC		$19.20	-0.26%	$19.18	-0.02	-0.10%	9/16/2009
iBasis Inc	IBAS	KPN, a private company (56% owner)	Private	$2.26	-2.16%	$2.25	-0.01	-0.44%	7/28/2009
ICT Group Inc	ICTG	Sykes Enterprises Inc	SYKE	$16.24	-1.40%	$16.28	0.04	0.26%	10/6/2009
I-Flow Corp	IFLO	Kimberly-Clark Corp	KMB	$12.62	0.08%	$12.65	0.03	0.24%	10/9/2009
iPCS Inc	IPCS	Sprint Nextel Corp	S	$23.90	0.00%	$24.00	0.10	0.42%	10/19/2009
Sun Microsystems Inc	JAVA	Oracle Corp	ORCL	$8.32	-0.36%	$9.50	1.18	14.18%	4/20/2009
Landrys Restaurants Inc	LNY	Tilman Fertitta, CEO		$14.21	3.80%	$14.75	0.54	3.80%	11/3/2009
Life Sciences Research Inc	LSR	Lion Holding (private, LSR's Chairman & CEO)		$8.44	-0.12%	$8.50	0.06	0.71%	7/8/2009
MTS Medication Technologies Inc	MTSI	Excellere Partners, LLC	Private	$5.50	0.37%	$5.75	0.25	4.55%	8/7/2009
Marvel Entertainment Inc	MVL	Walt Disney Co	DIS	$50.32	0.24%	$50.89	0.57	1.13%	8/31/2009
Nobel Learning Communities Inc	NLCI	Knowledge Learning	Private	$8.73	-1.02%	$13.50	4.77	54.64%	3/11/2009
NRG Energy Inc	NRG	Exelon Corp	EXC	$23.59	1.33%	$25.38	1.79	7.57%	10/19/2008
NATCO Group Inc	NTG	Cameron International Corp	CAM	$45.37	0.20%	$45.59	0.22	0.48%	6/1/2009
NYFIX Inc	NYFX	NYSE Euronext	NYX	$1.67	0.10%	$1.65	-0.02	-1.20%	8/27/2009
On2 Technologies Inc	ONT	Google Inc	GOOG	$0.59	0.49%	$0.63	0.04	6.01%	8/5/2009
OSG America L P	OSP	Overseas Shipholding Group Inc	OSG	$10.18	0.00%	$10.25	0.07	0.69%	8/28/2009
PepsiAmericas Inc	PAS	Pepsico Inc	PEP	$29.09	0.24%	$29.41	0.32	1.10%	8/4/2009
Pepsi Bottling Group Inc	PBG	Pepsico Inc	PEP	$37.28	0.13%	$37.67	0.39	1.04%	8/4/2009
Patriot Capital Funding Inc	PCAP	Prospect Capital Corp	PSEC	$3.80	9.20%	$3.96	0.16	4.32%	8/3/2009
	PLIN	LEO Pharma		$0.00	0.00%	$16.99	16.99	0.00%	9/2/2009
Parallel Petroleum Corp	PLLL	Apollo		$3.14	0.00%	$3.15	0.01	0.32%	9/15/2009
Pomeroy IT Solutions Inc	PMRY	Founder	Private	$6.47	-0.31%	$6.50	0.03	0.46%	2/20/2009
Monterey Gourmet Foods Inc	PSTA	Pulmuone		$2.67	-0.74%	$2.70	0.03	1.12%	10/9/2009
Switch & Data Facilities Co Inc	SDXC	Equinix Inc	EQIX	$17.49	1.22%	$17.82	0.33	1.88%	10/21/2009
Schering-Plough Ord Shs	SGP	Merck & Co Inc	MRK	$28.15	0.00%	$29.32	1.17	4.17%	3/9/2009
SkyTerra Communications Inc	SKYT	Harbinger Capital Partners	Private	$4.84	-0.21%	$5.00	0.16	3.31%	9/23/2009
Sunair Services Corp	SNR	Massey Services	Private	$2.69	0.37%	$2.75	0.06	2.23%	10/1/2009
Starent Networks Corp	STAR	Cisco Systems Inc	CSCO	$33.80	0.06%	$35.00	1.20	3.55%	10/12/2009
Specialty Underwriters Alliance Inc	SUAI	Tower Group Inc	TWGP	$6.66	-0.30%	$6.73	0.07	1.03%	6/22/2009
Steel Vault Corp	SVUL	VeriChip Corp	CHIP	$0.61	-6.15%	$0.69	0.08	12.30%	9/8/2009
Ticketmaster Entertainment Inc	TKTM			$9.97	-1.58%	$4.11	-5.86	-58.78%	2/10/2009
Terra Industries Inc	TRA	CF Industries Holdings Inc	CF	$35.54	1.89%	$40.93	5.39	15.17%	1/15/2009
Trimeris Inc	TRMS	Arigene Co (a Korean corp)		$3.58	0.00%	$3.60	0.02	0.56%	10/2/2009
Tween Brands Inc	TWB	Dress Barn Inc	DBRN	$8.55	-0.93%	$8.61	0.06	0.71%	6/25/2009
Varian Inc	VARI	Agilent Technologies Inc	A	$51.33	0.02%	$52.00	0.67	1.31%	7/26/2009
Virgin Mobile USA Inc	VM	Sprint Nextel Corp	S	$3.92	-1.01%	$3.98	0.06	1.46%	7/28/2009
VaxGen Inc	VXGN	Oxigene Inc	OXGN	$0.52	-3.70%	$0.54	0.02	3.45%	10/15/2009
Western Sizzlin Corp	WEST	Steak n Shake Company	SNS	$14.20	-0.28%	$13.45	-0.75	-5.25%	10/22/2009