|
|
Closing price on 3/20/2012
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
229,800 |
| Split-adjusted Price |
5.79 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.20
|
22.60
|
22.60
|
5.79
|
229,800
|
|
|
3/19/2012
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.00
|
22.60
|
22.60
|
5.79
|
679,290
|
|
|
3/16/2012
|
+0.50 / +2.25%
|
22.80
|
23.00
|
22.20
|
22.70
|
22.70
|
5.81
|
369,130
|
|
|
3/15/2012
|
+1.00 / +4.72%
|
21.80
|
22.20
|
21.10
|
22.20
|
22.20
|
5.69
|
377,620
|
|
|
3/14/2012
|
-1.10 / -4.93%
|
22.60
|
22.60
|
21.20
|
21.20
|
21.20
|
5.43
|
201,370
|
|
|
3/13/2012
|
+0.40 / +1.83%
|
22.00
|
22.30
|
21.00
|
22.30
|
22.30
|
5.71
|
895,490
|
|
|
3/12/2012
|
-0.80 / -3.52%
|
22.80
|
23.00
|
21.90
|
21.90
|
21.90
|
5.61
|
230,740
|
|
|
3/9/2012
|
-0.70 / -2.99%
|
23.20
|
23.90
|
22.30
|
22.70
|
22.70
|
5.81
|
189,560
|
|
|
3/8/2012
|
-1.20 / -4.88%
|
23.70
|
25.00
|
23.40
|
23.40
|
23.40
|
5.99
|
239,150
|
|
|
3/7/2012
|
-0.90 / -3.53%
|
24.90
|
25.20
|
24.30
|
24.60
|
24.60
|
6.30
|
277,230
|
|
|
3/6/2012
|
-1.30 / -4.85%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
6.53
|
470,190
|
|
|
3/5/2012
|
+1.00 / +3.88%
|
26.50
|
26.90
|
26.30
|
26.80
|
26.80
|
6.86
|
567,680
|
|
|
3/2/2012
|
+0.90 / +3.61%
|
24.90
|
25.80
|
24.30
|
25.80
|
25.80
|
6.61
|
359,010
|
|
|
3/1/2012
|
+0.90 / +3.75%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.90
|
6.38
|
421,240
|
|
|
2/29/2012
|
+1.00 / +4.35%
|
23.00
|
24.10
|
22.00
|
24.00
|
24.00
|
6.15
|
288,950
|
|
|
2/28/2012
|
+0.70 / +3.14%
|
23.10
|
23.20
|
22.40
|
23.00
|
23.00
|
5.89
|
268,770
|
|
|
2/27/2012
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.20
|
22.30
|
22.30
|
5.71
|
235,520
|
|
|
2/24/2012
|
+0.50 / +2.40%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
5.45
|
309,260
|
|
|
2/23/2012
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.10
|
20.80
|
20.80
|
5.33
|
621,060
|
|
|
2/22/2012
|
+0.60 / +3.05%
|
20.10
|
20.30
|
19.90
|
20.30
|
20.30
|
5.20
|
200,090
|
|
|
2/21/2012
|
-0.90 / -4.37%
|
20.60
|
20.60
|
19.60
|
19.70
|
19.70
|
5.05
|
116,380
|
|
|
2/20/2012
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.00
|
20.60
|
20.60
|
5.28
|
197,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|