| | Date | Price | High | Low | Volume | | 5/24/2013 | 8.06 | 8.12 | 8.03 | 159,571 | | 5/23/2013 | 8.07 | 8.24 | 7.97 | 412,576 | | 5/22/2013 | 8.08 | 8.18 | 8.04 | 369,817 | | 5/21/2013 | 8.10 | 8.12 | 7.98 | 299,619 | | 5/17/2013 | 8.01 | 8.03 | 7.93 | 780,197 | | 5/16/2013 | 7.96 | 8.07 | 7.94 | 559,313 | | 5/15/2013 | 8.04 | 8.14 | 7.99 | 592,487 | | 5/14/2013 | 8.03 | 8.19 | 7.99 | 690,769 | | 5/13/2013 | 8.12 | 8.25 | 8.03 | 415,059 | | 5/10/2013 | 8.28 | 8.33 | 7.95 | 959,928 | | 5/9/2013 | 7.91 | 7.94 | 7.88 | 180,224 | | 5/8/2013 | 7.91 | 7.92 | 7.87 | 291,358 | | 5/7/2013 | 7.89 | 7.91 | 7.83 | 217,094 | | 5/6/2013 | 7.89 | 7.89 | 7.83 | 185,676 | | 5/3/2013 | 7.83 | 7.92 | 7.82 | 138,939 | | 5/2/2013 | 7.92 | 7.95 | 7.87 | 297,042 | | 5/1/2013 | 7.95 | 7.97 | 7.89 | 233,841 | | 4/30/2013 | 7.96 | 7.97 | 7.83 | 721,930 | | 4/29/2013 | 7.86 | 7.87 | 7.81 | 353,766 | | 4/26/2013 | 7.84 | 7.87 | 7.81 | 188,262 |
|
