|
Closing price on 3/20/2013
|
|
| Open |
16.00 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
47,300 |
| Split-adjusted Price |
16.55 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
+1.30 / +8.23%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
16.55
|
47,300
|
|
|
3/19/2013
|
+1.60 / +11.27%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.80
|
15.29
|
71,900
|
|
|
3/18/2013
|
-1.40 / -8.97%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.20
|
13.74
|
76,400
|
|
|
3/15/2013
|
+0.10 / +0.65%
|
15.40
|
15.70
|
14.60
|
15.60
|
15.60
|
15.10
|
69,900
|
|
|
3/14/2013
|
+0.40 / +2.65%
|
15.30
|
15.60
|
15.00
|
15.50
|
15.50
|
15.00
|
61,800
|
|
|
3/13/2013
|
-1.00 / -6.21%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.10
|
14.61
|
77,400
|
|
|
3/12/2013
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.20
|
16.10
|
16.10
|
15.58
|
86,300
|
|
|
3/11/2013
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
15.29
|
62,900
|
|
|
3/8/2013
|
+0.40 / +2.67%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
14.90
|
72,000
|
|
|
3/7/2013
|
-0.50 / -3.23%
|
15.40
|
15.40
|
14.70
|
15.00
|
15.00
|
14.52
|
95,600
|
|
|
3/6/2013
|
+1.00 / +6.90%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.50
|
15.00
|
57,600
|
|
|
3/5/2013
|
-0.50 / -3.33%
|
15.40
|
15.50
|
14.50
|
14.50
|
14.50
|
14.03
|
72,100
|
|
|
3/4/2013
|
-1.30 / -7.98%
|
16.40
|
16.40
|
15.00
|
15.00
|
15.00
|
14.52
|
95,600
|
|
|
3/1/2013
|
+0.10 / +0.62%
|
16.30
|
16.50
|
15.50
|
16.30
|
16.30
|
15.77
|
43,000
|
|
|
2/28/2013
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.20
|
15.68
|
44,800
|
|
|
2/27/2013
|
+0.50 / +3.21%
|
15.70
|
16.10
|
15.40
|
16.10
|
16.10
|
15.58
|
55,700
|
|
|
2/26/2013
|
-0.40 / -2.50%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.60
|
15.10
|
42,500
|
|
|
2/25/2013
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.50
|
16.00
|
16.00
|
15.48
|
63,700
|
|
|
2/22/2013
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.30
|
15.80
|
15.80
|
15.29
|
88,400
|
|
|
2/21/2013
|
-1.70 / -9.83%
|
17.30
|
17.30
|
15.60
|
15.60
|
15.60
|
15.10
|
71,300
|
|
|
2/20/2013
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.70
|
17.30
|
17.30
|
16.74
|
63,400
|
|
|
2/19/2013
|
-0.40 / -2.27%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
16.65
|
43,900
|
|
|
2/18/2013
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
17.03
|
48,000
|
|
|
2/8/2013
|
+1.50 / +9.43%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.40
|
16.84
|
44,500
|
|
|
2/7/2013
|
+1.30 / +8.90%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.90
|
15.39
|
43,100
|
|
|
2/6/2013
|
+0.80 / +5.80%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
14.13
|
56,600
|
|
|
2/5/2013
|
-0.50 / -3.50%
|
14.10
|
14.40
|
13.80
|
13.80
|
13.80
|
13.35
|
49,800
|
|
|
2/4/2013
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
13.84
|
43,100
|
|
|
2/1/2013
|
-0.50 / -3.36%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.40
|
13.94
|
53,600
|
|
|
1/31/2013
|
-1.00 / -6.29%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
14.42
|
44,400
|
|
|