| | Date | Closing Price | High | Low | Volume | | 6/18/2013 | 11.99 | 12.05 | 11.89 | 504,185 | | 6/17/2013 | 12.05 | 12.12 | 11.92 | 691,276 | | 6/14/2013 | 11.88 | 12.02 | 11.85 | 255,575 | | 6/13/2013 | 12.05 | 12.06 | 11.81 | 706,743 | | 6/12/2013 | 11.87 | 11.96 | 11.83 | 794,368 | | 6/11/2013 | 11.84 | 11.87 | 11.75 | 405,791 | | 6/10/2013 | 11.88 | 11.94 | 11.79 | 300,811 | | 6/7/2013 | 11.87 | 11.95 | 11.78 | 349,019 | | 6/6/2013 | 11.84 | 11.84 | 11.75 | 398,162 | | 6/5/2013 | 11.79 | 11.85 | 11.77 | 348,202 | | 6/4/2013 | 11.86 | 12.01 | 11.77 | 446,555 | | 6/3/2013 | 11.89 | 11.90 | 11.73 | 798,050 | | 5/31/2013 | 11.86 | 11.89 | 11.79 | 677,933 | | 5/30/2013 | 11.90 | 11.93 | 11.85 | 424,363 | | 5/29/2013 | 11.88 | 11.96 | 11.85 | 561,300 | | 5/28/2013 | 12.00 | 12.09 | 11.93 | 346,713 | | 5/24/2013 | 11.97 | 12.10 | 11.86 | 225,734 | | 5/23/2013 | 11.98 | 11.99 | 11.82 | 342,805 | | 5/22/2013 | 11.99 | 12.15 | 11.91 | 418,137 | | 5/21/2013 | 12.11 | 12.16 | 12.05 | 585,802 |
|
