|
|
Closing price on 11/13/2009
|
|
| Open |
15.80 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
90,570 |
| Split-adjusted Price |
7.97 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2009
|
+0.20 / +1.23%
|
15.80
|
16.60
|
15.80
|
16.50
|
16.50
|
7.97
|
90,570
|
|
|
11/12/2009
|
+0.70 / +4.49%
|
16.10
|
16.30
|
15.80
|
16.30
|
16.30
|
7.87
|
158,620
|
|
|
11/11/2009
|
+0.30 / +1.96%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.60
|
7.53
|
98,370
|
|
|
11/10/2009
|
-0.60 / -3.77%
|
16.00
|
16.20
|
15.20
|
15.30
|
15.30
|
7.39
|
106,050
|
|
|
11/9/2009
|
-0.80 / -4.79%
|
16.40
|
16.70
|
15.90
|
15.90
|
15.90
|
7.68
|
134,140
|
|
|
11/6/2009
|
-0.10 / -0.60%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
8.06
|
92,680
|
|
|
11/5/2009
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.80
|
8.11
|
143,140
|
|
|
11/4/2009
|
-0.30 / -1.84%
|
15.90
|
16.80
|
15.90
|
16.00
|
16.00
|
7.73
|
232,140
|
|
|
11/3/2009
|
-0.80 / -4.68%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
7.87
|
310,770
|
|
|
11/2/2009
|
-0.80 / -4.47%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.10
|
8.26
|
173,360
|
|
|
10/30/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.10
|
17.90
|
17.90
|
8.64
|
273,270
|
|
|
10/29/2009
|
-0.60 / -3.39%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.10
|
8.26
|
245,290
|
|
|
10/28/2009
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
8.55
|
180,620
|
|
|
10/27/2009
|
-0.80 / -4.37%
|
18.30
|
18.30
|
17.40
|
17.50
|
17.50
|
8.45
|
227,670
|
|
|
10/26/2009
|
+0.40 / +2.23%
|
18.60
|
18.60
|
18.00
|
18.30
|
18.30
|
8.84
|
280,120
|
|
|
10/23/2009
|
-0.90 / -4.79%
|
18.80
|
18.80
|
17.90
|
17.90
|
17.90
|
8.64
|
564,920
|
|
|
10/22/2009
|
-0.90 / -4.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
9.08
|
414,080
|
|
|
10/21/2009
|
+0.60 / +3.14%
|
19.10
|
19.70
|
18.50
|
19.70
|
19.70
|
9.51
|
712,940
|
|
|
10/20/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.22
|
236,040
|
|
|
10/19/2009
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
8.79
|
551,330
|
|
|
10/16/2009
|
-0.50 / -2.79%
|
17.10
|
17.90
|
17.10
|
17.40
|
17.40
|
8.40
|
154,300
|
|
|
10/15/2009
|
+0.60 / +3.47%
|
18.10
|
18.10
|
17.50
|
17.90
|
17.90
|
8.64
|
398,410
|
|
|
10/14/2009
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
8.35
|
212,000
|
|
|
10/13/2009
|
-0.30 / -1.73%
|
17.60
|
17.60
|
16.50
|
17.00
|
17.00
|
8.21
|
206,680
|
|
|
10/12/2009
|
+0.60 / +3.59%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.30
|
8.35
|
220,770
|
|
|
10/9/2009
|
+0.30 / +1.83%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
8.06
|
153,280
|
|
|
10/8/2009
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
7.92
|
88,170
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|