|
Closing price on 5/30/2008
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.40 |
| Volume |
3,210 |
| Split-adjusted Price |
3.65 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.65
|
3,210
|
|
|
5/26/2008
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.70
|
6,270
|
|
|
5/23/2008
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
2,400
|
|
|
5/22/2008
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.81
|
320
|
|
|
5/21/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.87
|
9,100
|
|
|
5/20/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.92
|
1,700
|
|
|
5/19/2008
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.98
|
13,210
|
|
|
5/16/2008
|
-0.30 / -1.99%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.80
|
4.03
|
13,120
|
|
|
5/15/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.11
|
3,130
|
|
|
5/14/2008
|
-0.30 / -1.91%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
4.19
|
2,210
|
|
|
5/13/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.28
|
110
|
|
|
5/12/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.36
|
100
|
|
|
5/9/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.44
|
1,200
|
|
|
5/8/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.52
|
500
|
|
|
5/7/2008
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
4.60
|
1,770
|
|
|
5/6/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.68
|
4,810
|
|
|
5/5/2008
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
4.77
|
15,170
|
|
|
4/29/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
4.85
|
30,790
|
|
|
4/28/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
4.85
|
17,860
|
|
|
4/25/2008
|
-1.80 / -9.33%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
4.77
|
29,120
|
|
|
4/24/2008
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.30
|
4.85
|
16,210
|
|
|
4/23/2008
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
4.90
|
97,950
|
|
|
4/22/2008
|
+0.30 / +1.54%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.97
|
13,170
|
|
|
4/21/2008
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.90
|
2,380
|
|
|
4/18/2008
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.82
|
9,850
|
|
|
4/17/2008
|
+0.30 / +1.61%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.75
|
52,980
|
|
|
4/16/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.67
|
950
|
|
|
4/11/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.75
|
16,440
|
|
|
4/10/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.82
|
12,470
|
|
|
4/9/2008
|
+0.20 / +1.04%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.50
|
4.90
|
30,280
|
|
|