|
Closing price on 3/6/2015
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
64,800 |
| Split-adjusted Price |
6.29 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.29
|
64,800
|
|
|
3/5/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.29
|
57,600
|
|
|
3/4/2015
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.19
|
70,200
|
|
|
3/3/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.10
|
90,000
|
|
|
3/2/2015
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
32,300
|
|
|
2/27/2015
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.48
|
6,400
|
|
|
2/26/2015
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.80
|
6.58
|
151,400
|
|
|
2/25/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
30,100
|
|
|
2/24/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
7,700
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.19
|
67,500
|
|
|
2/12/2015
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.19
|
68,100
|
|
|
2/11/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
53,900
|
|
|
2/10/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.29
|
69,900
|
|
|
2/9/2015
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.20
|
6.00
|
47,500
|
|
|
2/6/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
6.39
|
50,900
|
|
|
2/5/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.20
|
6.70
|
6.70
|
6.48
|
41,300
|
|
|
2/4/2015
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
6.48
|
64,600
|
|
|
2/3/2015
|
-0.30 / -4.48%
|
6.70
|
6.90
|
6.40
|
6.40
|
6.40
|
6.19
|
49,800
|
|
|
2/2/2015
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
6.48
|
75,800
|
|
|
1/30/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
6.87
|
124,600
|
|
|
1/29/2015
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
7.06
|
66,400
|
|
|
1/28/2015
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
6.87
|
102,400
|
|
|
1/27/2015
|
-0.40 / -5.19%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.30
|
7.06
|
136,800
|
|
|
1/26/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.70
|
7.45
|
54,100
|
|
|
1/23/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
7.45
|
83,600
|
|
|
1/22/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
7.35
|
57,700
|
|
|
1/21/2015
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
7.45
|
63,500
|
|
|
1/20/2015
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
7.26
|
78,100
|
|
|
1/19/2015
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
7.55
|
50,600
|
|
|
1/16/2015
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
7.65
|
122,500
|
|
|