| | Date | Price | High | Low | Volume | | 6/18/2013 | 18.99 | 19.34 | 18.83 | 17,474 | | 6/17/2013 | 18.84 | 19.02 | 18.68 | 8,871 | | 6/14/2013 | 18.71 | 18.84 | 18.37 | 132,124 | | 6/13/2013 | 18.70 | 18.90 | 18.48 | 126,905 | | 6/12/2013 | 18.79 | 19.10 | 18.70 | 8,022 | | 6/11/2013 | 18.98 | 19.34 | 18.90 | 28,839 | | 6/10/2013 | 19.65 | 19.84 | 19.52 | 12,547 | | 6/7/2013 | 19.73 | 19.80 | 19.55 | 6,351 | | 6/6/2013 | 19.57 | 19.69 | 19.16 | 30,339 | | 6/5/2013 | 19.51 | 19.93 | 19.45 | 8,478 | | 6/4/2013 | 19.89 | 20.20 | 19.85 | 24,761 | | 6/3/2013 | 20.29 | 20.66 | 19.50 | 50,066 | | 5/31/2013 | 19.51 | 20.04 | 18.80 | 26,512 | | 5/30/2013 | 19.73 | 19.79 | 19.63 | 20,050 | | 5/29/2013 | 19.73 | 20.12 | 19.68 | 4,369 | | 5/28/2013 | 20.13 | 20.18 | 19.74 | 16,412 | | 5/24/2013 | 19.87 | 20.01 | 19.40 | 4,940 | | 5/23/2013 | 19.79 | 19.88 | 19.35 | 21,813 | | 5/22/2013 | 19.73 | 20.01 | 19.60 | 40,934 | | 5/21/2013 | 20.00 | 20.24 | 19.78 | 5,910 | | 5/20/2013 | 20.16 | 20.24 | 19.89 | 6,660 |
|
