| | Date | Price | High | Low | Volume | | 5/23/2013 | 35.00 | 35.39 | 34.76 | 29,864 | | 5/22/2013 | 35.26 | 36.60 | 35.02 | 18,943 | | 5/21/2013 | 36.32 | 36.34 | 36.06 | 12,919 | | 5/20/2013 | 36.09 | 36.09 | 35.60 | 15,603 | | 5/17/2013 | 35.92 | 36.00 | 35.70 | 25,692 | | 5/16/2013 | 35.70 | 35.79 | 35.39 | 18,885 | | 5/15/2013 | 35.63 | 35.79 | 35.25 | 16,062 | | 5/14/2013 | 35.43 | 35.63 | 34.89 | 31,159 | | 5/13/2013 | 34.90 | 35.10 | 34.84 | 7,244 | | 5/10/2013 | 35.18 | 35.45 | 34.80 | 18,833 | | 5/9/2013 | 35.31 | 35.64 | 35.30 | 15,506 | | 5/8/2013 | 35.57 | 35.57 | 35.10 | 37,455 | | 5/7/2013 | 35.55 | 35.58 | 35.00 | 28,919 | | 5/6/2013 | 35.18 | 35.18 | 34.20 | 25,298 | | 5/3/2013 | 34.71 | 34.96 | 34.36 | 23,612 | | 5/2/2013 | 34.05 | 34.17 | 33.58 | 32,473 | | 5/1/2013 | 33.52 | 34.49 | 33.11 | 69,538 | | 4/30/2013 | 34.62 | 34.69 | 34.24 | 46,453 | | 4/29/2013 | 34.17 | 34.52 | 34.15 | 13,662 | | 4/26/2013 | 34.05 | 34.44 | 33.97 | 28,812 | | 4/25/2013 | 34.40 | 34.82 | 34.22 | 32,248 |
|
