|
Closing price on 8/29/2014
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
82,100 |
| Split-adjusted Price |
16.94 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.50
|
17.50
|
16.94
|
82,100
|
|
|
8/28/2014
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.30
|
17.60
|
17.60
|
17.03
|
103,300
|
|
|
8/27/2014
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.50
|
16.94
|
71,700
|
|
|
8/26/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
16.84
|
83,900
|
|
|
8/25/2014
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
16.94
|
93,400
|
|
|
8/22/2014
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
16.84
|
73,900
|
|
|
8/21/2014
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.40
|
16.84
|
92,800
|
|
|
8/20/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
16.84
|
99,200
|
|
|
8/19/2014
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
16.84
|
82,200
|
|
|
8/18/2014
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.40
|
16.84
|
98,600
|
|
|
8/15/2014
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.30
|
16.74
|
83,600
|
|
|
8/14/2014
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.50
|
16.94
|
91,500
|
|
|
8/13/2014
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.10
|
17.70
|
17.70
|
17.13
|
128,700
|
|
|
8/12/2014
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.20
|
16.65
|
82,200
|
|
|
8/11/2014
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
16.65
|
94,900
|
|
|
8/8/2014
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.30
|
16.74
|
98,800
|
|
|
8/7/2014
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.30
|
16.74
|
91,600
|
|
|
8/6/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
16.84
|
103,100
|
|
|
8/5/2014
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.40
|
16.84
|
96,800
|
|
|
8/4/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
16.74
|
78,900
|
|
|
8/1/2014
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.20
|
16.65
|
96,600
|
|
|
7/31/2014
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.30
|
16.74
|
108,100
|
|
|
7/30/2014
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
16.45
|
94,300
|
|
|
7/29/2014
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.35
|
99,100
|
|
|
7/28/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
16.26
|
102,100
|
|
|
7/25/2014
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
16.45
|
100,700
|
|
|
7/24/2014
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
16.55
|
103,800
|
|
|
7/23/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.90
|
16.35
|
98,300
|
|
|
7/22/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
16.35
|
101,600
|
|
|
7/21/2014
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
16.45
|
105,400
|
|
|