|
Closing price on 6/3/2013
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
15.90 |
| Volume |
72,600 |
| Split-adjusted Price |
16.26 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
+0.60 / +3.70%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.80
|
16.26
|
72,600
|
|
|
5/31/2013
|
-0.40 / -2.41%
|
16.70
|
16.90
|
16.10
|
16.20
|
16.20
|
15.68
|
75,000
|
|
|
5/30/2013
|
-0.20 / -1.19%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.60
|
16.06
|
67,200
|
|
|
5/29/2013
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
16.26
|
74,800
|
|
|
5/28/2013
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.70
|
16.16
|
78,900
|
|
|
5/27/2013
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
16.26
|
83,000
|
|
|
5/24/2013
|
+0.10 / +0.58%
|
17.40
|
17.40
|
16.00
|
17.30
|
17.30
|
16.74
|
79,200
|
|
|
5/23/2013
|
-0.20 / -1.15%
|
16.20
|
18.30
|
16.20
|
17.20
|
17.20
|
16.65
|
68,400
|
|
|
5/22/2013
|
+0.90 / +5.45%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.40
|
16.84
|
71,200
|
|
|
5/21/2013
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
15.97
|
74,100
|
|
|
5/20/2013
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.60
|
16.00
|
16.00
|
15.48
|
64,900
|
|
|
5/17/2013
|
-0.70 / -4.24%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
15.29
|
54,200
|
|
|
5/16/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
15.97
|
73,100
|
|
|
5/15/2013
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.30
|
15.77
|
74,600
|
|
|
5/14/2013
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
15.39
|
79,400
|
|
|
5/13/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.10
|
15.58
|
70,300
|
|
|
5/10/2013
|
-0.80 / -4.79%
|
16.90
|
17.00
|
15.90
|
15.90
|
15.90
|
15.39
|
65,300
|
|
|
5/9/2013
|
+0.90 / +5.70%
|
16.00
|
16.90
|
16.00
|
16.70
|
16.70
|
16.16
|
82,500
|
|
|
5/8/2013
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
15.29
|
86,100
|
|
|
5/7/2013
|
-0.80 / -4.73%
|
16.70
|
17.00
|
15.90
|
16.10
|
16.10
|
15.58
|
85,300
|
|
|
5/6/2013
|
+0.80 / +4.97%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.90
|
16.35
|
90,100
|
|
|
5/3/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
15.58
|
87,000
|
|
|
5/2/2013
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
15.39
|
47,600
|
|
|
4/26/2013
|
-0.10 / -0.61%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
15.68
|
42,600
|
|
|
4/25/2013
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
15.77
|
84,600
|
|
|
4/24/2013
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.10
|
15.58
|
68,200
|
|
|
4/23/2013
|
+0.30 / +1.89%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.20
|
15.68
|
73,900
|
|
|
4/22/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.39
|
100,100
|
|
|
4/18/2013
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
15.29
|
50,400
|
|
|
4/17/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
15.10
|
54,100
|
|
|