|
|
Closing price on 1/5/2011
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
20,360 |
| Split-adjusted Price |
4.46 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
4.46
|
20,360
|
|
|
1/4/2011
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.60
|
4.46
|
75,870
|
|
|
12/31/2010
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
4.46
|
9,650
|
|
|
12/30/2010
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
4.46
|
2,980
|
|
|
12/29/2010
|
-0.10 / -1.15%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.60
|
4.46
|
94,690
|
|
|
12/28/2010
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.70
|
4.52
|
25,300
|
|
|
12/27/2010
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.60
|
4.46
|
14,500
|
|
|
12/24/2010
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.46
|
13,620
|
|
|
12/23/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
4.62
|
11,310
|
|
|
12/22/2010
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
4.62
|
30,400
|
|
|
12/21/2010
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.40
|
8.90
|
8.90
|
4.62
|
13,220
|
|
|
12/20/2010
|
+0.20 / +2.33%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
4.57
|
176,980
|
|
|
12/17/2010
|
+0.20 / +2.38%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.60
|
4.46
|
8,360
|
|
|
12/16/2010
|
-0.30 / -3.45%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
4.36
|
41,410
|
|
|
12/15/2010
|
-0.10 / -1.14%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
4.52
|
27,120
|
|
|
12/14/2010
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
4.57
|
86,030
|
|
|
12/13/2010
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
4.78
|
147,360
|
|
|
12/10/2010
|
+0.20 / +2.33%
|
8.80
|
9.00
|
8.50
|
8.80
|
8.80
|
4.57
|
26,670
|
|
|
12/9/2010
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
4.46
|
21,730
|
|
|
12/8/2010
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
4.41
|
75,570
|
|
|
12/7/2010
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
4.62
|
80,680
|
|
|
12/6/2010
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
4.83
|
37,650
|
|
|
12/3/2010
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
4.72
|
73,300
|
|
|
12/2/2010
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.70
|
4.52
|
60,250
|
|
|
12/1/2010
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
4.46
|
15,580
|
|
|
11/30/2010
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
4.41
|
58,100
|
|
|
11/29/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
4.21
|
20,760
|
|
|
11/26/2010
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
4.21
|
46,630
|
|
|
11/25/2010
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
4.26
|
16,560
|
|
|
11/24/2010
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
4.10
|
3,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|