|
Closing price on 5/14/2010
|
|
| Open |
57.00 |
| High |
57.00 |
| Low |
56.00 |
| Volume |
72,980 |
| Split-adjusted Price |
4.35 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
+0.50 / +0.89%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.50
|
4.35
|
72,980
|
|
|
5/13/2010
|
-2.50 / -4.27%
|
58.00
|
58.50
|
56.00
|
56.00
|
56.00
|
4.31
|
298,350
|
|
|
5/12/2010
|
0.00 / 0.00%
|
57.00
|
59.00
|
56.50
|
58.50
|
58.50
|
4.51
|
564,900
|
|
|
5/11/2010
|
+1.50 / +2.63%
|
59.50
|
59.50
|
58.00
|
58.50
|
58.50
|
4.51
|
357,570
|
|
|
5/10/2010
|
-3.00 / -5.00%
|
61.50
|
61.50
|
57.00
|
57.00
|
57.00
|
4.39
|
293,460
|
|
|
5/7/2010
|
+1.50 / +2.56%
|
56.50
|
60.50
|
56.00
|
60.00
|
60.00
|
4.62
|
837,440
|
|
|
5/6/2010
|
+0.50 / +0.86%
|
59.50
|
60.00
|
57.50
|
58.50
|
58.50
|
4.51
|
493,650
|
|
|
5/5/2010
|
+2.50 / +4.50%
|
57.50
|
58.00
|
56.00
|
58.00
|
58.00
|
4.47
|
584,740
|
|
|
5/4/2010
|
+2.50 / +4.72%
|
55.50
|
55.50
|
54.00
|
55.50
|
55.50
|
4.28
|
456,620
|
|
|
4/29/2010
|
+2.50 / +4.95%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
4.08
|
544,560
|
|
|
4/28/2010
|
+1.50 / +3.06%
|
49.00
|
50.50
|
48.90
|
50.50
|
50.50
|
3.89
|
330,390
|
|
|
4/27/2010
|
+0.70 / +1.45%
|
48.10
|
50.50
|
48.00
|
49.00
|
49.00
|
3.78
|
243,450
|
|
|
4/26/2010
|
-0.70 / -1.43%
|
49.00
|
49.10
|
48.30
|
48.30
|
48.30
|
3.72
|
388,300
|
|
|
4/22/2010
|
-2.50 / -4.85%
|
51.50
|
52.00
|
49.00
|
49.00
|
49.00
|
3.78
|
358,790
|
|
|
4/21/2010
|
+1.80 / +3.62%
|
51.50
|
52.00
|
49.40
|
51.50
|
51.50
|
3.97
|
819,080
|
|
|
4/20/2010
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.00
|
49.70
|
49.70
|
3.83
|
550,550
|
|
|
4/19/2010
|
+2.20 / +4.87%
|
46.00
|
47.40
|
45.60
|
47.40
|
47.40
|
3.65
|
382,960
|
|
|
4/16/2010
|
-0.40 / -0.88%
|
45.80
|
45.80
|
45.00
|
45.20
|
45.20
|
3.48
|
221,200
|
|
|
4/15/2010
|
+1.60 / +3.64%
|
44.50
|
45.60
|
44.30
|
45.60
|
45.60
|
3.51
|
167,100
|
|
|
4/14/2010
|
-0.60 / -1.35%
|
44.60
|
44.70
|
44.00
|
44.00
|
44.00
|
3.39
|
176,410
|
|
|
4/13/2010
|
+0.10 / +0.22%
|
44.50
|
46.00
|
44.50
|
44.60
|
44.60
|
3.44
|
236,280
|
|
|
4/12/2010
|
-2.00 / -4.30%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
3.43
|
190,850
|
|
|
4/9/2010
|
+0.90 / +1.97%
|
47.80
|
47.80
|
46.00
|
46.50
|
46.50
|
3.58
|
402,130
|
|
|
4/8/2010
|
+2.10 / +4.83%
|
43.50
|
45.60
|
43.50
|
45.60
|
45.60
|
3.51
|
505,970
|
|
|
4/7/2010
|
-0.10 / -0.23%
|
43.90
|
43.90
|
43.00
|
43.50
|
43.50
|
3.35
|
228,040
|
|
|
4/6/2010
|
-0.40 / -0.91%
|
44.00
|
44.00
|
43.20
|
43.60
|
43.60
|
3.36
|
249,140
|
|
|
4/5/2010
|
-0.30 / -0.68%
|
44.30
|
44.70
|
43.90
|
44.00
|
44.00
|
3.39
|
255,610
|
|
|
4/2/2010
|
+1.50 / +3.50%
|
44.00
|
44.50
|
43.00
|
44.30
|
44.30
|
3.41
|
190,520
|
|
|
4/1/2010
|
+2.00 / +4.90%
|
41.90
|
42.80
|
41.90
|
42.80
|
42.80
|
3.30
|
161,980
|
|
|
3/31/2010
|
-2.10 / -4.90%
|
42.90
|
42.90
|
40.80
|
40.80
|
40.80
|
3.14
|
299,060
|
|
|