|
Closing price on 4/24/2009
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
99,140 |
| Split-adjusted Price |
3.99 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2009
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.99
|
99,140
|
|
|
4/23/2009
|
-0.30 / -3.16%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
4.18
|
49,070
|
|
|
4/22/2009
|
-0.30 / -3.06%
|
10.00
|
10.20
|
9.50
|
9.50
|
9.50
|
4.31
|
162,710
|
|
|
4/21/2009
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.45
|
10,810
|
|
|
4/20/2009
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.68
|
57,260
|
|
|
4/17/2009
|
-0.10 / -0.92%
|
11.40
|
11.40
|
10.40
|
10.80
|
10.80
|
4.90
|
243,180
|
|
|
4/16/2009
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.60
|
10.90
|
10.90
|
4.95
|
193,570
|
|
|
4/15/2009
|
-0.10 / -0.89%
|
11.60
|
11.70
|
11.00
|
11.10
|
11.10
|
5.04
|
454,150
|
|
|
4/14/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
5.08
|
202,000
|
|
|
4/13/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.86
|
23,800
|
|
|
4/10/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.63
|
18,200
|
|
|
4/9/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
4.45
|
245,530
|
|
|
4/8/2009
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
4.27
|
421,660
|
|
|
4/7/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
4.09
|
247,800
|
|
|
4/3/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.90
|
24,880
|
|
|
4/2/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.72
|
149,160
|
|
|
4/1/2009
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.59
|
108,950
|
|
|
3/31/2009
|
+0.20 / +2.70%
|
7.30
|
7.70
|
7.10
|
7.60
|
7.60
|
3.45
|
81,890
|
|
|
3/30/2009
|
-0.20 / -2.63%
|
7.30
|
7.90
|
7.30
|
7.40
|
7.40
|
3.36
|
122,570
|
|
|
3/27/2009
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
3.45
|
29,610
|
|
|
3/26/2009
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.50
|
47,140
|
|
|
3/25/2009
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
3.45
|
19,870
|
|
|
3/24/2009
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
3.45
|
40,940
|
|
|
3/23/2009
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
3.36
|
6,870
|
|
|
3/20/2009
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
3.45
|
5,440
|
|
|
3/19/2009
|
-0.30 / -3.80%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
3.45
|
49,470
|
|
|
3/18/2009
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
3.59
|
61,000
|
|
|
3/17/2009
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
3.50
|
26,100
|
|
|
3/16/2009
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
3.45
|
20,760
|
|
|
3/13/2009
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
3.45
|
16,740
|
|
|