STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

MUFG Americas Holdings Corp's Holding History (CIK: 0001011659)

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

Q2 2013
Shares 2,300 Value ($000) $128 Avg Close $56.48 Range $52.34 - $63.27
Q1 2013
Shares 5,600 Value ($000) $311 Avg Close $60.44 Range $55.43 - $64.99
Q4 2012
Shares 5,600 Value ($000) $311 Avg Close — Range —
Q3 2012
Shares 2,800 Value ($000) $269 Avg Close — Range —
Q2 2012
Shares 2,800 Value ($000) $264 Avg Close — Range —
Q1 2012
Shares 2,800 Value ($000) $246 Avg Close — Range —
Q4 2011
Shares 2,900 Value ($000) $232 Avg Close — Range —
Q3 2011
Shares 2,900 Value ($000) $195 Avg Close — Range —
Q2 2011
Shares 5,700 Value ($000) $404 Avg Close — Range —
Q1 2011
Shares 6,700 Value ($000) $486 Avg Close — Range —
Q4 2010
Shares 6,700 Value ($000) $511 Avg Close — Range —