PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

THIRD AVENUE MANAGEMENT LLC's Holding History (CIK: 0001099281)

Note: Option positions (PUT/CALL) are excluded.

Q4 2017
Shares 87,555 Value ($000) $3,728 Avg Close $41.63 Range $38.18 - $43.12
Q3 2017
Shares 87,555 Value ($000) $3,342 Avg Close $33.41 Range $30.52 - $38.51
Q2 2017
Shares 102,555 Value ($000) $3,168 Avg Close $29.61 Range $28.63 - $31.81
Q1 2017
Shares 112,355 Value ($000) $3,264 Avg Close $29.05 Range $27.16 - $32.41
Q4 2016
Shares 112,355 Value ($000) $3,587 Avg Close $29.03 Range $26.23 - $32.47
Q3 2016
Shares 112,816 Value ($000) $3,069 Avg Close $28.59 Range $25.55 - $29.80
Q2 2016
Shares 112,816 Value ($000) $3,098 Avg Close $25.70 Range $23.98 - $27.64
Q1 2016
Shares 152,718 Value ($000) $3,684 Avg Close $24.56 Range $22.01 - $27.11
Q4 2015
Shares 227,592 Value ($000) $5,462 Avg Close $23.88 Range $21.94 - $25.77
Q3 2015
Shares 258,146 Value ($000) $6,668 Avg Close $28.31 Range $25.18 - $30.57
Q2 2015
Shares 327,067 Value ($000) $8,994 Avg Close $26.65 Range $25.32 - $28.84
Q1 2015
Shares 350,867 Value ($000) $9,533 Avg Close $26.46 Range $23.59 - $27.80
Q4 2014
Shares 453,607 Value ($000) $12,256 Avg Close $25.96 Range $23.50 - $27.79
Q3 2014
Shares 1,650,889 Value ($000) $39,473 Avg Close $23.48 Range $22.27 - $24.84
Q2 2014
Shares 1,650,889 Value ($000) $39,687 Avg Close $21.82 Range $20.41 - $24.88
Q1 2014
Shares 1,789,967 Value ($000) $39,021 Avg Close $23.95 Range $20.06 - $25.89
Q4 2013
Shares 1,789,967 Value ($000) $46,235 Avg Close $25.88 Range $23.53 - $26.77
Q3 2013
Shares 1,795,337 Value ($000) $46,463 Avg Close $25.10 Range $23.03 - $26.95
Q2 2013
Shares 1,719,537 Value ($000) $39,567 Avg Close $22.55 Range $20.41 - $24.40