| | Date | Price | High | Low | Volume | | 5/17/2013 | 26.83 | 26.83 | 26.53 | 611,147 | | 5/16/2013 | 26.68 | 26.68 | 26.14 | 661,033 | | 5/15/2013 | 26.12 | 26.23 | 25.80 | 1,063,573 | | 5/14/2013 | 26.35 | 26.50 | 26.00 | 818,044 | | 5/13/2013 | 26.44 | 26.68 | 26.15 | 993,371 | | 5/10/2013 | 26.78 | 26.99 | 26.58 | 719,050 | | 5/9/2013 | 26.94 | 27.19 | 26.90 | 425,898 | | 5/8/2013 | 27.21 | 27.21 | 26.97 | 379,941 | | 5/7/2013 | 27.04 | 27.04 | 26.61 | 731,801 | | 5/6/2013 | 26.62 | 26.79 | 26.39 | 622,917 | | 5/3/2013 | 26.76 | 27.04 | 26.62 | 1,055,857 | | 5/2/2013 | 27.17 | 27.19 | 26.90 | 439,658 | | 5/1/2013 | 26.97 | 27.31 | 26.85 | 404,806 | | 4/30/2013 | 27.33 | 27.33 | 26.80 | 536,526 | | 4/29/2013 | 27.03 | 27.06 | 26.63 | 476,285 | | 4/26/2013 | 26.63 | 26.89 | 26.51 | 735,870 | | 4/25/2013 | 26.83 | 27.05 | 26.75 | 895,417 | | 4/24/2013 | 27.01 | 27.56 | 26.94 | 1,224,744 | | 4/23/2013 | 27.62 | 27.73 | 27.52 | 340,540 | | 4/22/2013 | 27.61 | 27.67 | 27.27 | 461,933 |
|
