|
|
Closing price on 12/4/2012
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
40,610 |
| Split-adjusted Price |
2.39 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.39
|
40,610
|
|
|
12/3/2012
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
2.34
|
76,270
|
|
|
11/30/2012
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
2.28
|
58,700
|
|
|
11/29/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
2.39
|
50,240
|
|
|
11/28/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.39
|
224,620
|
|
|
11/27/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.28
|
60,180
|
|
|
11/26/2012
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.18
|
65,270
|
|
|
11/23/2012
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
2.28
|
106,290
|
|
|
11/22/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
2.39
|
94,970
|
|
|
11/21/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.39
|
149,570
|
|
|
11/20/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
2.28
|
244,580
|
|
|
11/19/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
9,100
|
|
|
11/16/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.08
|
39,960
|
|
|
11/15/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.02
|
160,560
|
|
|
11/14/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.97
|
133,170
|
|
|
11/13/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.97
|
6,860
|
|
|
11/12/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.97
|
52,660
|
|
|
11/9/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.97
|
35,470
|
|
|
11/8/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
1.92
|
30,820
|
|
|
11/7/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.97
|
4,330
|
|
|
11/6/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
1.92
|
17,630
|
|
|
11/5/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.92
|
20,840
|
|
|
11/2/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.97
|
6,560
|
|
|
11/1/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.02
|
5,240
|
|
|
10/31/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.02
|
28,120
|
|
|
10/30/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
1.97
|
49,510
|
|
|
10/29/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.08
|
25,920
|
|
|
10/26/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
2.08
|
62,720
|
|
|
10/25/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.02
|
88,180
|
|
|
10/24/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.97
|
28,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|