|
|
Closing price on 6/4/2012
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
648,160 |
| Split-adjusted Price |
3.51 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2012
|
-1.10 / -4.76%
|
22.50
|
23.10
|
22.00
|
22.00
|
22.00
|
5.63
|
2,591,250
|
|
|
5/10/2012
|
-0.90 / -3.75%
|
24.00
|
24.10
|
22.80
|
23.10
|
23.10
|
5.92
|
2,213,530
|
|
|
5/9/2012
|
-0.90 / -3.61%
|
24.00
|
25.00
|
23.70
|
24.00
|
24.00
|
6.15
|
1,917,870
|
|
|
5/8/2012
|
-0.90 / -3.49%
|
25.80
|
26.10
|
24.60
|
24.90
|
24.90
|
6.38
|
1,487,400
|
|
|
5/7/2012
|
+1.10 / +4.45%
|
25.00
|
25.80
|
23.50
|
25.80
|
25.80
|
6.61
|
6,565,640
|
|
|
5/4/2012
|
+0.10 / +0.41%
|
24.50
|
24.70
|
23.40
|
24.70
|
24.70
|
6.33
|
2,020,740
|
|
|
5/3/2012
|
-0.70 / -2.77%
|
24.60
|
25.00
|
24.10
|
24.60
|
24.60
|
6.30
|
1,565,290
|
|
|
5/2/2012
|
-0.70 / -2.69%
|
26.50
|
27.00
|
24.80
|
25.30
|
25.30
|
6.48
|
617,600
|
|
|
4/27/2012
|
+1.20 / +4.84%
|
25.00
|
26.00
|
24.80
|
26.00
|
26.00
|
6.66
|
1,152,930
|
|
|
4/26/2012
|
+1.10 / +4.64%
|
24.60
|
24.80
|
24.40
|
24.80
|
24.80
|
6.35
|
1,566,910
|
|
|
4/25/2012
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
6.07
|
914,020
|
|
|
4/24/2012
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.10
|
22.60
|
22.60
|
5.79
|
437,110
|
|
|
4/23/2012
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.40
|
22.40
|
5.74
|
371,310
|
|
|
4/20/2012
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.10
|
22.40
|
22.40
|
5.74
|
517,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|