|
Closing price on 10/2/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.50 |
| Volume |
20,510 |
| Split-adjusted Price |
3.46 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2008
|
-0.30 / -2.31%
|
13.50
|
13.50
|
12.50
|
12.70
|
12.70
|
3.46
|
20,510
|
|
|
10/1/2008
|
+0.50 / +4.00%
|
13.10
|
13.10
|
12.50
|
13.00
|
13.00
|
3.54
|
17,840
|
|
|
9/30/2008
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.40
|
5,850
|
|
|
9/29/2008
|
-0.60 / -4.38%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.10
|
3.57
|
64,910
|
|
|
9/26/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
3.73
|
66,400
|
|
|
9/25/2008
|
+0.40 / +3.01%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.70
|
3.73
|
21,470
|
|
|
9/24/2008
|
-0.70 / -5.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
3.62
|
47,110
|
|
|
9/23/2008
|
-0.10 / -0.71%
|
13.40
|
14.30
|
13.40
|
14.00
|
14.00
|
3.81
|
58,000
|
|
|
9/22/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.84
|
21,350
|
|
|
9/19/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
3.68
|
41,710
|
|
|
9/18/2008
|
-0.60 / -4.44%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.51
|
18,460
|
|
|
9/17/2008
|
+0.20 / +1.50%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
3.68
|
29,810
|
|
|
9/16/2008
|
-0.70 / -5.00%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
3.62
|
63,060
|
|
|
9/15/2008
|
-0.70 / -4.76%
|
14.00
|
15.40
|
14.00
|
14.00
|
14.00
|
3.81
|
85,620
|
|
|
9/12/2008
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.00
|
18,750
|
|
|
9/11/2008
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.19
|
15,100
|
|
|
9/10/2008
|
-0.80 / -4.71%
|
17.80
|
17.80
|
16.20
|
16.20
|
16.20
|
4.41
|
94,100
|
|
|
9/9/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.63
|
73,780
|
|
|
9/8/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.41
|
175,980
|
|
|
9/5/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.22
|
65,680
|
|
|
9/4/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.03
|
66,450
|
|
|
9/3/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.84
|
45,590
|
|
|
8/29/2008
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.68
|
20,590
|
|
|
8/28/2008
|
-0.70 / -4.70%
|
14.30
|
14.90
|
14.20
|
14.20
|
14.20
|
3.87
|
42,790
|
|
|
8/27/2008
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.06
|
88,660
|
|
|
8/26/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.87
|
14,050
|
|
|
8/25/2008
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.10
|
13.60
|
13.60
|
3.70
|
91,630
|
|
|
8/22/2008
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.70
|
13.00
|
13.00
|
3.54
|
43,900
|
|
|
8/21/2008
|
+0.60 / +4.96%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.70
|
3.46
|
13,520
|
|
|
8/20/2008
|
-0.60 / -4.72%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
3.30
|
18,570
|
|
|