|
Closing price on 7/1/2013
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
40,200 |
| Split-adjusted Price |
16.84 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2013
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
16.84
|
40,200
|
|
|
6/28/2013
|
+0.90 / +5.36%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.70
|
17.13
|
48,800
|
|
|
6/27/2013
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
16.26
|
9,200
|
|
|
6/26/2013
|
+0.50 / +3.03%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
16.45
|
17,100
|
|
|
6/25/2013
|
-0.20 / -1.20%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.50
|
15.97
|
10,500
|
|
|
6/24/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.16
|
15,300
|
|
|
6/21/2013
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
16.16
|
16,800
|
|
|
6/20/2013
|
-0.20 / -1.19%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.60
|
16.06
|
16,100
|
|
|
6/19/2013
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
16.26
|
31,500
|
|
|
6/18/2013
|
-0.20 / -1.18%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.70
|
16.16
|
32,800
|
|
|
6/17/2013
|
+0.20 / +1.20%
|
16.90
|
16.90
|
15.60
|
16.90
|
16.90
|
16.35
|
40,800
|
|
|
6/14/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
16.16
|
41,200
|
|
|
6/13/2013
|
+0.20 / +1.21%
|
17.40
|
17.50
|
16.40
|
16.70
|
16.70
|
16.16
|
43,400
|
|
|
6/12/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.97
|
0
|
|
|
6/11/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.97
|
0
|
|
|
6/10/2013
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.50
|
15.97
|
57,800
|
|
|
6/7/2013
|
+0.30 / +1.85%
|
16.70
|
16.70
|
15.90
|
16.50
|
16.50
|
15.97
|
63,700
|
|
|
6/6/2013
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.20
|
15.68
|
56,000
|
|
|
6/5/2013
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.70
|
16.20
|
16.20
|
15.68
|
46,300
|
|
|
6/4/2013
|
-1.00 / -5.95%
|
16.10
|
16.80
|
15.80
|
15.80
|
15.80
|
15.29
|
81,100
|
|
|
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
|
|
|