|
|
Closing price on 6/22/2012
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
1,692,280 |
| Split-adjusted Price |
3.64 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
-0.70 / -4.70%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
3.64
|
1,692,280
|
|
|
6/21/2012
|
-0.20 / -1.32%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.90
|
3.82
|
561,220
|
|
|
6/20/2012
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.80
|
15.10
|
15.10
|
3.87
|
414,920
|
|
|
6/19/2012
|
-0.50 / -3.25%
|
15.20
|
15.30
|
14.80
|
14.90
|
14.90
|
3.82
|
1,026,020
|
|
|
6/18/2012
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.30
|
15.40
|
15.40
|
3.94
|
882,210
|
|
|
6/15/2012
|
+0.40 / +2.67%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.40
|
3.94
|
605,850
|
|
|
6/14/2012
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.60
|
15.00
|
15.00
|
3.84
|
893,770
|
|
|
6/13/2012
|
-0.20 / -1.32%
|
15.10
|
15.40
|
14.60
|
14.90
|
14.90
|
3.82
|
981,610
|
|
|
6/12/2012
|
-0.60 / -3.82%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.10
|
3.87
|
1,421,820
|
|
|
6/11/2012
|
-0.30 / -1.88%
|
15.70
|
16.20
|
15.30
|
15.70
|
15.70
|
4.02
|
1,469,830
|
|
|
6/8/2012
|
+0.30 / +1.91%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.00
|
4.10
|
2,627,670
|
|
|
6/7/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
4.02
|
673,590
|
|
|
6/6/2012
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.40
|
15.00
|
15.00
|
3.84
|
1,341,570
|
|
|
6/5/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
13.70
|
14.30
|
14.30
|
3.66
|
1,678,100
|
|
|
6/4/2012
|
-0.70 / -4.86%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.70
|
3.51
|
648,160
|
|
|
6/1/2012
|
-0.70 / -4.64%
|
15.10
|
15.30
|
14.40
|
14.40
|
14.40
|
3.69
|
1,714,790
|
|
|
5/31/2012
|
-0.70 / -4.43%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.10
|
3.87
|
1,584,070
|
|
|
5/30/2012
|
-0.40 / -2.47%
|
16.20
|
16.50
|
15.70
|
15.80
|
15.80
|
4.05
|
2,257,830
|
|
|
5/29/2012
|
-0.40 / -2.41%
|
16.00
|
16.60
|
15.90
|
16.20
|
16.20
|
4.15
|
1,520,000
|
|
|
5/28/2012
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.60
|
4.25
|
2,226,340
|
|
|
5/25/2012
|
+0.70 / +4.61%
|
15.80
|
15.90
|
14.80
|
15.90
|
15.90
|
4.07
|
1,685,870
|
|
|
5/24/2012
|
-0.70 / -4.40%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.20
|
3.89
|
1,853,710
|
|
|
5/23/2012
|
-0.80 / -4.79%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.90
|
4.07
|
2,213,670
|
|
|
5/22/2012
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
4.28
|
1,796,580
|
|
|
5/21/2012
|
+0.30 / +1.74%
|
16.40
|
17.50
|
16.40
|
17.50
|
17.50
|
4.48
|
3,227,780
|
|
|
5/18/2012
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.40
|
429,600
|
|
|
5/17/2012
|
-0.90 / -4.74%
|
18.10
|
19.10
|
18.10
|
18.10
|
18.10
|
4.64
|
2,232,150
|
|
|
5/16/2012
|
-0.90 / -4.52%
|
19.80
|
20.00
|
19.00
|
19.00
|
19.00
|
4.87
|
2,280,200
|
|
|
5/15/2012
|
-1.00 / -4.78%
|
19.90
|
20.30
|
19.90
|
19.90
|
19.90
|
5.10
|
2,532,720
|
|
|
5/14/2012
|
-1.10 / -5.00%
|
21.60
|
22.30
|
20.90
|
20.90
|
20.90
|
5.35
|
1,890,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|