|
|
Closing price on 6/10/2010
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
100,960 |
| Split-adjusted Price |
6.75 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.10 / -0.76%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
6.75
|
100,960
|
|
|
6/9/2010
|
+0.30 / +2.34%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.10
|
6.80
|
53,860
|
|
|
6/8/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.80
|
6.65
|
33,340
|
|
|
6/7/2010
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
6.65
|
76,520
|
|
|
6/4/2010
|
-0.40 / -2.99%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.00
|
6.75
|
87,380
|
|
|
6/3/2010
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
6.96
|
55,970
|
|
|
6/2/2010
|
+0.20 / +1.50%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
7.01
|
51,920
|
|
|
6/1/2010
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.30
|
6.90
|
48,090
|
|
|
5/31/2010
|
-0.30 / -2.22%
|
13.00
|
13.70
|
13.00
|
13.20
|
13.20
|
6.85
|
79,110
|
|
|
5/28/2010
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
7.01
|
137,190
|
|
|
5/27/2010
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
6.70
|
106,820
|
|
|
5/26/2010
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.80
|
6.65
|
85,320
|
|
|
5/25/2010
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
6.65
|
75,050
|
|
|
5/24/2010
|
-0.20 / -1.53%
|
13.10
|
13.40
|
12.80
|
12.90
|
12.90
|
6.70
|
66,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|