|
Closing price on 11/28/2014
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
542,000 |
| Split-adjusted Price |
9.58 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
+0.90 / +10.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
9.58
|
542,000
|
|
|
11/27/2014
|
+0.80 / +9.76%
|
8.10
|
9.00
|
8.10
|
9.00
|
9.00
|
8.71
|
355,200
|
|
|
11/26/2014
|
-0.60 / -6.82%
|
8.90
|
8.90
|
8.00
|
8.20
|
8.20
|
7.94
|
342,600
|
|
|
11/25/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.80
|
8.52
|
298,400
|
|
|
11/24/2014
|
-0.90 / -9.28%
|
9.70
|
9.90
|
8.80
|
8.80
|
8.80
|
8.52
|
657,100
|
|
|
11/21/2014
|
-0.50 / -4.90%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
9.39
|
263,200
|
|
|
11/20/2014
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.20
|
9.87
|
211,400
|
|
|
11/19/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
9.97
|
293,400
|
|
|
11/18/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.06
|
369,100
|
|
|
11/17/2014
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
10.16
|
387,100
|
|
|
11/14/2014
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
10.26
|
296,600
|
|
|
11/13/2014
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
10.55
|
425,300
|
|
|
11/12/2014
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
10.16
|
383,425
|
|
|
11/11/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.45
|
267,800
|
|
|
11/10/2014
|
-0.10 / -0.94%
|
10.60
|
11.10
|
10.40
|
10.50
|
10.50
|
10.16
|
572,700
|
|
|
11/7/2014
|
-0.80 / -7.02%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
10.26
|
482,000
|
|
|
11/6/2014
|
+0.80 / +7.55%
|
11.00
|
11.50
|
10.50
|
11.40
|
11.40
|
11.03
|
271,000
|
|
|
11/5/2014
|
-0.80 / -7.02%
|
11.00
|
11.10
|
10.30
|
10.60
|
10.60
|
10.26
|
1,363,500
|
|
|
11/4/2014
|
-0.80 / -6.56%
|
11.10
|
12.00
|
11.00
|
11.40
|
11.40
|
11.03
|
1,285,500
|
|
|
11/3/2014
|
-1.30 / -9.63%
|
12.20
|
13.00
|
12.20
|
12.20
|
12.20
|
11.81
|
1,386,200
|
|
|
10/31/2014
|
-1.50 / -10.00%
|
14.70
|
15.10
|
13.50
|
13.50
|
13.50
|
13.06
|
754,230
|
|
|
10/30/2014
|
+1.30 / +9.49%
|
13.80
|
15.00
|
13.70
|
15.00
|
15.00
|
14.52
|
1,439,070
|
|
|
10/29/2014
|
+1.20 / +9.60%
|
12.30
|
13.70
|
12.30
|
13.70
|
13.70
|
13.26
|
1,692,100
|
|
|
10/28/2014
|
-0.80 / -6.02%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.50
|
12.10
|
866,200
|
|
|
10/27/2014
|
-1.40 / -9.52%
|
14.40
|
14.40
|
13.30
|
13.30
|
13.30
|
12.87
|
953,200
|
|
|
10/24/2014
|
-1.60 / -9.82%
|
16.00
|
16.00
|
14.70
|
14.70
|
14.70
|
14.23
|
1,023,200
|
|
|
10/23/2014
|
-1.80 / -9.94%
|
17.60
|
17.60
|
16.30
|
16.30
|
16.30
|
15.77
|
716,700
|
|
|
10/22/2014
|
+0.50 / +2.84%
|
17.60
|
18.20
|
17.20
|
18.10
|
18.10
|
17.52
|
786,300
|
|
|
10/21/2014
|
-0.30 / -1.68%
|
17.90
|
17.90
|
16.20
|
17.60
|
17.60
|
17.03
|
1,269,900
|
|
|
10/20/2014
|
-1.90 / -9.60%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
17.32
|
2,298,700
|
|
|