| | Date | Price | High | Low | Volume | | 5/17/2013 | 15.77 | 15.84 | 15.55 | 29,569 | | 5/16/2013 | 15.52 | 15.60 | 15.33 | 14,697 | | 5/15/2013 | 15.50 | 15.50 | 15.21 | 15,092 | | 5/14/2013 | 15.39 | 15.39 | 15.27 | 22,049 | | 5/13/2013 | 15.21 | 15.27 | 14.91 | 8,475 | | 5/10/2013 | 15.17 | 15.30 | 15.07 | 20,600 | | 5/9/2013 | 15.13 | 15.30 | 14.93 | 54,998 | | 5/8/2013 | 15.13 | 15.33 | 15.04 | 59,057 | | 5/7/2013 | 15.33 | 15.33 | 14.96 | 36,292 | | 5/6/2013 | 15.05 | 15.10 | 14.75 | 53,968 | | 5/3/2013 | 14.84 | 15.01 | 14.73 | 43,339 | | 5/2/2013 | 14.67 | 14.82 | 14.38 | 33,846 | | 5/1/2013 | 14.50 | 14.95 | 14.27 | 151,026 | | 4/30/2013 | 14.99 | 15.05 | 14.75 | 63,578 | | 4/29/2013 | 14.84 | 14.94 | 14.63 | 37,399 | | 4/26/2013 | 14.68 | 14.97 | 14.59 | 44,018 | | 4/25/2013 | 14.83 | 15.13 | 14.78 | 36,641 | | 4/24/2013 | 14.95 | 15.10 | 14.78 | 20,026 | | 4/23/2013 | 15.07 | 15.14 | 14.82 | 43,992 | | 4/22/2013 | 14.90 | 15.17 | 14.56 | 65,065 |
|
