|
|
Closing price on 5/21/2010
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
162,290 |
| Split-adjusted Price |
6.80 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-0.60 / -4.38%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
6.80
|
162,290
|
|
|
5/20/2010
|
-0.60 / -4.20%
|
12.70
|
13.70
|
12.70
|
13.70
|
13.70
|
7.11
|
146,540
|
|
|
5/19/2010
|
-0.30 / -2.05%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
6.90
|
157,220
|
|
|
5/18/2010
|
-0.30 / -2.01%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.60
|
7.05
|
89,680
|
|
|
5/17/2010
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.80
|
14.90
|
14.90
|
7.19
|
94,690
|
|
|
5/14/2010
|
+0.40 / +2.67%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
7.44
|
206,000
|
|
|
5/13/2010
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
7.24
|
247,900
|
|
|
5/12/2010
|
-0.70 / -4.67%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
6.90
|
404,020
|
|
|
5/11/2010
|
-0.40 / -2.60%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.00
|
7.24
|
296,250
|
|
|
5/10/2010
|
-0.80 / -4.94%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.40
|
7.44
|
307,180
|
|
|
5/7/2010
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
7.82
|
312,040
|
|
|
5/6/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
17.00
|
17.00
|
8.21
|
423,920
|
|
|
5/5/2010
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
8.21
|
429,280
|
|
|
5/4/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
8.21
|
695,490
|
|
|
4/29/2010
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
7.82
|
724,790
|
|
|
4/28/2010
|
+0.70 / +4.73%
|
15.10
|
15.50
|
14.90
|
15.50
|
15.50
|
7.48
|
473,520
|
|
|
4/27/2010
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
7.15
|
95,380
|
|
|
4/26/2010
|
-0.50 / -3.33%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
7.00
|
133,640
|
|
|
4/22/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.80
|
15.00
|
15.00
|
7.24
|
450,330
|
|
|
4/21/2010
|
+0.70 / +4.90%
|
14.60
|
15.00
|
14.40
|
15.00
|
15.00
|
7.24
|
315,050
|
|
|
4/20/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.30
|
6.90
|
189,950
|
|
|
4/19/2010
|
+0.30 / +2.14%
|
14.40
|
14.40
|
13.90
|
14.30
|
14.30
|
6.90
|
260,160
|
|
|
4/16/2010
|
+0.20 / +1.45%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
6.76
|
116,970
|
|
|
4/15/2010
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.80
|
6.66
|
94,180
|
|
|
4/14/2010
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.70
|
6.61
|
106,400
|
|
|
4/13/2010
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
6.57
|
48,050
|
|
|
4/12/2010
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.71
|
85,530
|
|
|
4/9/2010
|
+0.50 / +3.62%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.30
|
6.90
|
590,430
|
|
|
4/8/2010
|
+0.60 / +4.55%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
6.66
|
286,080
|
|
|
4/7/2010
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
6.37
|
22,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|