|
|
Closing price on 6/17/2014
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
468,240 |
| Split-adjusted Price |
4.12 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2014
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
4.12
|
468,240
|
|
|
6/16/2014
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
4.00
|
376,220
|
|
|
6/13/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
3.94
|
55,890
|
|
|
6/12/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.00
|
108,330
|
|
|
6/11/2014
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
3.94
|
196,900
|
|
|
6/10/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
3.88
|
226,350
|
|
|
6/9/2014
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
3.94
|
212,770
|
|
|
6/6/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.00
|
82,330
|
|
|
6/5/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
3.94
|
29,600
|
|
|
6/4/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
3.94
|
124,730
|
|
|
6/3/2014
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
4.00
|
122,100
|
|
|
6/2/2014
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
3.94
|
209,210
|
|
|
5/30/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.06
|
152,320
|
|
|
5/29/2014
|
-0.30 / -4.17%
|
7.00
|
7.30
|
6.80
|
6.90
|
6.90
|
4.06
|
362,010
|
|
|
5/28/2014
|
+0.20 / +2.86%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
4.24
|
394,810
|
|
|
5/27/2014
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.12
|
452,390
|
|
|
5/26/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
3.94
|
113,630
|
|
|
5/23/2014
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
3.88
|
278,480
|
|
|
5/22/2014
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
3.94
|
555,190
|
|
|
5/21/2014
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
4.18
|
266,870
|
|
|
5/20/2014
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.80
|
4.00
|
339,420
|
|
|
5/19/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
5.90
|
6.50
|
6.50
|
3.82
|
416,500
|
|
|
5/16/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
3.65
|
291,963
|
|
|
5/15/2014
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.80
|
3.41
|
578,820
|
|
|
5/14/2014
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.35
|
318,920
|
|
|
5/13/2014
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
3.18
|
340,870
|
|
|
5/12/2014
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
3.35
|
353,550
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.70
|
6.30
|
5.70
|
6.10
|
6.10
|
3.59
|
219,270
|
|
|
5/8/2014
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
3.59
|
217,620
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
3.82
|
59,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|