| | Date | Price | High | Low | Volume | | 5/24/2013 | 16.33 | 16.45 | 15.66 | 136,472 | | 5/23/2013 | 15.46 | 15.46 | 15.01 | 96,003 | | 5/22/2013 | 15.18 | 15.96 | 15.17 | 154,191 | | 5/21/2013 | 15.71 | 15.80 | 15.56 | 92,636 | | 5/20/2013 | 15.63 | 15.69 | 15.41 | 124,677 | | 5/17/2013 | 15.57 | 15.60 | 15.12 | 119,987 | | 5/16/2013 | 15.03 | 15.50 | 14.91 | 200,228 | | 5/15/2013 | 15.50 | 15.60 | 15.30 | 95,403 | | 5/14/2013 | 15.32 | 15.50 | 15.17 | 107,927 | | 5/13/2013 | 15.44 | 15.49 | 15.27 | 43,514 | | 5/10/2013 | 15.47 | 15.49 | 15.20 | 82,251 | | 5/9/2013 | 15.22 | 15.50 | 15.20 | 153,057 | | 5/8/2013 | 15.43 | 15.45 | 14.80 | 149,435 | | 5/7/2013 | 14.85 | 15.00 | 14.59 | 134,788 | | 5/6/2013 | 14.52 | 14.84 | 14.50 | 112,463 | | 5/3/2013 | 14.72 | 14.91 | 14.51 | 147,910 | | 5/2/2013 | 14.50 | 14.53 | 14.02 | 85,080 | | 5/1/2013 | 14.12 | 14.75 | 14.10 | 131,051 | | 4/30/2013 | 14.72 | 14.80 | 14.45 | 112,336 | | 4/29/2013 | 14.50 | 14.62 | 14.23 | 86,779 | | 4/26/2013 | 14.31 | 14.52 | 14.26 | 98,460 |
|
