|
Closing price on 11/7/2014
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
482,000 |
| Split-adjusted Price |
10.26 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2014
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.16
|
2,200
|
|
|
10/16/2014
|
-2.40 / -9.84%
|
24.20
|
24.20
|
22.00
|
22.00
|
22.00
|
21.29
|
161,600
|
|
|
10/15/2014
|
+1.10 / +4.72%
|
23.10
|
24.60
|
22.80
|
24.40
|
24.40
|
23.61
|
941,300
|
|
|
10/14/2014
|
+2.10 / +9.91%
|
21.20
|
23.30
|
21.10
|
23.30
|
23.30
|
22.55
|
1,599,500
|
|
|
10/13/2014
|
+1.90 / +9.84%
|
19.20
|
21.20
|
19.10
|
21.20
|
21.20
|
20.52
|
3,104,500
|
|
|
10/10/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.30
|
19.30
|
18.68
|
285,100
|
|
|
10/9/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.30
|
18.68
|
217,500
|
|
|
10/8/2014
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.00
|
19.30
|
19.30
|
18.68
|
251,600
|
|
|
10/7/2014
|
+0.20 / +1.05%
|
19.10
|
19.90
|
18.50
|
19.30
|
19.30
|
18.68
|
667,700
|
|
|
10/6/2014
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.70
|
19.10
|
19.10
|
18.48
|
281,000
|
|
|
10/3/2014
|
+0.10 / +0.52%
|
19.20
|
19.60
|
18.70
|
19.30
|
19.30
|
18.68
|
485,100
|
|
|
10/2/2014
|
+0.20 / +1.05%
|
18.90
|
19.30
|
18.40
|
19.20
|
19.20
|
18.58
|
533,200
|
|
|
10/1/2014
|
-1.10 / -5.47%
|
18.20
|
22.10
|
18.20
|
19.00
|
19.00
|
18.39
|
402,500
|
|
|
9/30/2014
|
-2.20 / -9.87%
|
22.00
|
22.00
|
20.10
|
20.10
|
20.10
|
19.45
|
783,600
|
|
|
9/29/2014
|
-1.30 / -5.51%
|
21.30
|
23.00
|
21.30
|
22.30
|
22.30
|
21.58
|
1,442,400
|
|
|