|
|
Closing price on 12/10/2009
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
61,580 |
| Split-adjusted Price |
6.42 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-0.60 / -4.32%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
6.42
|
61,580
|
|
|
12/9/2009
|
-0.70 / -4.79%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
6.71
|
128,100
|
|
|
12/8/2009
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
7.05
|
32,000
|
|
|
12/7/2009
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
7.24
|
52,570
|
|
|
12/4/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
7.15
|
36,270
|
|
|
12/3/2009
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
7.19
|
102,530
|
|
|
12/2/2009
|
-0.70 / -4.49%
|
15.60
|
15.70
|
14.90
|
14.90
|
14.90
|
7.19
|
100,100
|
|
|
12/1/2009
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.60
|
15.60
|
7.53
|
67,020
|
|
|
11/30/2009
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.60
|
7.53
|
40,940
|
|
|
11/27/2009
|
0.00 / 0.00%
|
14.30
|
15.70
|
14.30
|
15.00
|
15.00
|
7.24
|
185,270
|
|
|
11/26/2009
|
-0.70 / -4.46%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
7.24
|
106,620
|
|
|
11/25/2009
|
-0.80 / -4.85%
|
16.20
|
16.30
|
15.70
|
15.70
|
15.70
|
7.58
|
236,580
|
|
|
11/24/2009
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.50
|
7.97
|
113,180
|
|
|
11/23/2009
|
-0.70 / -4.07%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.50
|
7.97
|
136,900
|
|
|
11/20/2009
|
+0.80 / +4.88%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
8.30
|
443,410
|
|
|
11/19/2009
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.40
|
7.92
|
139,610
|
|
|
11/18/2009
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
7.82
|
168,880
|
|
|
11/17/2009
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.00
|
7.73
|
131,150
|
|
|
11/16/2009
|
-0.20 / -1.21%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.30
|
7.87
|
66,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|