|
|
Closing price on 7/17/2012
|
|
| Open |
12.20 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
603,880 |
| Split-adjusted Price |
3.30 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.50 / +4.03%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.90
|
3.30
|
603,880
|
|
|
7/16/2012
|
+0.30 / +2.48%
|
12.60
|
12.70
|
12.10
|
12.40
|
12.40
|
3.18
|
1,416,720
|
|
|
7/13/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
3.10
|
298,910
|
|
|
7/12/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
2.97
|
662,580
|
|
|
7/11/2012
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
2.84
|
188,580
|
|
|
7/10/2012
|
-0.40 / -3.48%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
2.84
|
688,270
|
|
|
7/9/2012
|
-0.60 / -4.96%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
2.95
|
565,270
|
|
|
7/6/2012
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.70
|
12.10
|
12.10
|
3.10
|
685,410
|
|
|
7/5/2012
|
+0.50 / +4.35%
|
11.30
|
12.00
|
11.00
|
12.00
|
12.00
|
3.07
|
846,870
|
|
|
7/4/2012
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.50
|
11.50
|
11.50
|
2.95
|
884,730
|
|
|
7/3/2012
|
-0.60 / -4.72%
|
12.70
|
12.80
|
12.10
|
12.10
|
12.10
|
3.10
|
1,032,190
|
|
|
7/2/2012
|
-0.60 / -4.51%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.70
|
3.25
|
710,370
|
|
|
6/29/2012
|
+0.50 / +3.91%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.30
|
3.41
|
726,910
|
|
|
6/28/2012
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.80
|
3.28
|
569,860
|
|
|
6/27/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.00
|
3.33
|
643,510
|
|
|
6/26/2012
|
-0.60 / -4.41%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
3.33
|
1,067,790
|
|
|
6/25/2012
|
-0.60 / -4.23%
|
14.20
|
14.30
|
13.50
|
13.60
|
13.60
|
3.48
|
1,785,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|