|
Closing price on 5/12/2011
|
|
| Open |
6.40 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
16,830 |
| Split-adjusted Price |
3.53 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2011
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
3.53
|
16,830
|
|
|
5/11/2011
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
3.37
|
4,940
|
|
|
5/10/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
80
|
|
|
5/9/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
3.48
|
2,350
|
|
|
5/6/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.53
|
6,550
|
|
|
5/5/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.53
|
53,170
|
|
|
5/4/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
2,980
|
|
|
4/29/2011
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
3.53
|
31,440
|
|
|
4/28/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
3.48
|
3,730
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.53
|
1,750
|
|
|
4/26/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.53
|
1,260
|
|
|
4/25/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
3.58
|
26,070
|
|
|
4/22/2011
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
3.43
|
7,530
|
|
|
4/21/2011
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.53
|
5,310
|
|
|
4/20/2011
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.69
|
10
|
|
|
4/19/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.53
|
1,020
|
|
|
4/18/2011
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
3.58
|
38,880
|
|
|
4/15/2011
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
3.63
|
47,840
|
|
|
4/14/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
3.69
|
6,110
|
|
|
4/13/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
3.69
|
35,570
|
|
|
4/8/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
3.69
|
47,320
|
|
|
4/7/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
3.69
|
36,240
|
|
|
4/6/2011
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
3.69
|
7,090
|
|
|
4/5/2011
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
3.63
|
33,810
|
|
|
4/4/2011
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
3.69
|
44,050
|
|
|
4/1/2011
|
-0.10 / -1.41%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
3.63
|
1,830
|
|
|
3/31/2011
|
+0.10 / +1.43%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
3.69
|
22,700
|
|
|
3/30/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.00
|
3.63
|
10,440
|
|
|
3/29/2011
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.63
|
16,190
|
|
|
3/28/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
3.69
|
16,380
|
|
|