|
Closing price on 2/17/2012
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
257,090 |
| Split-adjusted Price |
5.25 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2012
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.50
|
5.25
|
257,090
|
|
|
2/16/2012
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.70
|
20.60
|
20.60
|
5.28
|
162,880
|
|
|
2/15/2012
|
-0.90 / -4.31%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.00
|
5.12
|
227,070
|
|
|
2/14/2012
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.10
|
20.90
|
20.90
|
5.35
|
145,300
|
|
|
2/13/2012
|
+0.90 / +4.59%
|
20.50
|
20.50
|
18.70
|
20.50
|
20.50
|
5.25
|
72,120
|
|
|
2/10/2012
|
-0.90 / -4.39%
|
20.60
|
20.60
|
19.50
|
19.60
|
19.60
|
5.02
|
601,440
|
|
|
2/9/2012
|
-0.70 / -3.30%
|
21.20
|
21.60
|
20.50
|
20.50
|
20.50
|
5.25
|
81,260
|
|
|
2/8/2012
|
+0.50 / +2.42%
|
20.80
|
21.70
|
20.00
|
21.20
|
21.20
|
5.43
|
103,920
|
|
|
2/7/2012
|
-0.30 / -1.43%
|
20.80
|
21.10
|
20.50
|
20.70
|
20.70
|
5.30
|
419,080
|
|
|
2/6/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.60
|
21.00
|
21.00
|
5.38
|
545,400
|
|
|
2/3/2012
|
-0.40 / -1.87%
|
21.50
|
21.60
|
20.60
|
21.00
|
21.00
|
5.38
|
397,640
|
|
|
2/2/2012
|
+0.90 / +4.39%
|
21.20
|
21.40
|
20.50
|
21.40
|
21.40
|
5.48
|
116,160
|
|
|
2/1/2012
|
-1.00 / -4.65%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.50
|
5.25
|
501,510
|
|
|
1/31/2012
|
-0.20 / -0.92%
|
21.70
|
21.80
|
20.90
|
21.50
|
21.50
|
5.51
|
567,190
|
|
|
1/30/2012
|
+0.40 / +1.88%
|
22.00
|
22.00
|
21.10
|
21.70
|
21.70
|
5.56
|
341,720
|
|
|
1/20/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.30
|
21.30
|
5.45
|
79,560
|
|
|
1/19/2012
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.30
|
21.30
|
21.30
|
5.45
|
70,570
|
|
|
1/18/2012
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.30
|
21.30
|
21.30
|
5.45
|
355,460
|
|
|
1/17/2012
|
-0.20 / -0.93%
|
20.80
|
21.40
|
20.50
|
21.30
|
21.30
|
5.45
|
196,390
|
|
|
1/16/2012
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
5.51
|
63,040
|
|
|
1/13/2012
|
+0.90 / +4.48%
|
20.50
|
21.00
|
20.40
|
21.00
|
21.00
|
5.38
|
118,570
|
|
|
1/12/2012
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
5.15
|
106,470
|
|
|
1/11/2012
|
-0.10 / -0.47%
|
21.60
|
21.60
|
20.10
|
21.00
|
21.00
|
5.38
|
241,030
|
|
|
1/10/2012
|
+0.10 / +0.48%
|
21.90
|
21.90
|
21.00
|
21.10
|
21.10
|
5.40
|
104,640
|
|
|
1/9/2012
|
-0.80 / -3.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
5.38
|
127,060
|
|
|
1/6/2012
|
-0.10 / -0.46%
|
22.50
|
22.50
|
21.40
|
21.80
|
21.80
|
5.58
|
557,460
|
|
|
1/5/2012
|
-0.20 / -0.90%
|
21.80
|
22.20
|
21.40
|
21.90
|
21.90
|
5.61
|
379,300
|
|
|
1/4/2012
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
5.66
|
221,620
|
|
|
1/3/2012
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
5.74
|
38,130
|
|
|
12/30/2011
|
+0.50 / +2.29%
|
22.30
|
22.30
|
21.60
|
22.30
|
22.30
|
5.71
|
238,160
|
|
|