|
Closing price on 7/15/2014
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
116,400 |
| Split-adjusted Price |
16.65 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2014
|
+0.30 / +1.78%
|
16.90
|
17.50
|
16.80
|
17.20
|
17.20
|
16.65
|
116,400
|
|
|
7/14/2014
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.90
|
16.35
|
101,600
|
|
|
7/11/2014
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.00
|
16.45
|
56,700
|
|
|
7/10/2014
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
16.74
|
47,300
|
|
|
7/9/2014
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
17.03
|
26,400
|
|
|
7/8/2014
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.60
|
17.03
|
26,500
|
|
|
7/7/2014
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
17.03
|
25,200
|
|
|
7/4/2014
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.70
|
17.13
|
33,300
|
|
|
7/3/2014
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.60
|
17.03
|
32,400
|
|
|
7/2/2014
|
0.00 / 0.00%
|
17.50
|
17.70
|
15.80
|
17.50
|
17.50
|
16.94
|
30,200
|
|
|
7/1/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/30/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/27/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/26/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/25/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/24/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/23/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/20/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/19/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/18/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/17/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/16/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/12/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/11/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/10/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/9/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/6/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/5/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
6/4/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|