|
|
Closing price on 10/7/2009
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
103,510 |
| Split-adjusted Price |
7.97 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
7.97
|
103,510
|
|
|
10/6/2009
|
-0.30 / -1.82%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.20
|
7.82
|
133,780
|
|
|
10/5/2009
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.50
|
7.97
|
151,770
|
|
|
10/2/2009
|
-0.70 / -4.09%
|
16.50
|
16.90
|
16.30
|
16.40
|
16.40
|
7.92
|
247,030
|
|
|
10/1/2009
|
+0.20 / +1.18%
|
16.60
|
17.70
|
16.60
|
17.10
|
17.10
|
8.26
|
219,400
|
|
|
9/30/2009
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
8.16
|
156,380
|
|
|
9/29/2009
|
+0.30 / +1.78%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
8.30
|
277,920
|
|
|
9/28/2009
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
8.16
|
176,290
|
|
|
9/25/2009
|
-0.30 / -1.71%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.20
|
8.30
|
194,250
|
|
|
9/24/2009
|
-0.60 / -3.31%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
8.45
|
143,400
|
|
|
9/23/2009
|
+0.30 / +1.69%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.10
|
8.74
|
563,210
|
|
|
9/22/2009
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
8.59
|
193,340
|
|
|
9/21/2009
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.00
|
8.21
|
252,580
|
|
|
9/18/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
8.21
|
184,940
|
|
|
9/17/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
8.21
|
196,410
|
|
|
9/16/2009
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
8.21
|
201,360
|
|
|
9/15/2009
|
-0.10 / -0.57%
|
17.60
|
17.60
|
16.90
|
17.30
|
17.30
|
8.35
|
255,850
|
|
|
9/14/2009
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.30
|
17.40
|
17.40
|
8.40
|
321,090
|
|
|
9/11/2009
|
-0.70 / -3.80%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.70
|
8.55
|
307,340
|
|
|
9/10/2009
|
+0.30 / +1.66%
|
18.10
|
18.70
|
18.00
|
18.40
|
18.40
|
8.88
|
482,970
|
|
|
9/9/2009
|
+0.80 / +4.62%
|
17.90
|
18.10
|
17.30
|
18.10
|
18.10
|
8.74
|
587,850
|
|
|
9/8/2009
|
+0.80 / +4.85%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.30
|
8.35
|
404,170
|
|
|
9/7/2009
|
-0.60 / -3.51%
|
16.40
|
17.10
|
16.30
|
16.50
|
16.50
|
7.97
|
546,570
|
|
|
9/4/2009
|
-0.90 / -5.00%
|
18.50
|
18.50
|
17.10
|
17.10
|
17.10
|
8.26
|
701,250
|
|
|
9/3/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
8.69
|
899,650
|
|
|
9/1/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.70
|
17.20
|
17.20
|
8.30
|
914,340
|
|
|
8/31/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.92
|
173,540
|
|
|
8/28/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
7.58
|
837,040
|
|
|
8/27/2009
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.20
|
15.00
|
15.00
|
7.24
|
287,200
|
|
|
8/26/2009
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
6.90
|
126,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|