|
Closing price on 6/23/2008
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
35,660 |
| Split-adjusted Price |
3.27 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2008
|
-0.20 / -1.64%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
3.27
|
35,660
|
|
|
6/20/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.32
|
4,370
|
|
|
6/19/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.40
|
4,820
|
|
|
6/18/2008
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
3.49
|
42,170
|
|
|
6/17/2008
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.54
|
6,000
|
|
|
6/16/2008
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.49
|
8,750
|
|
|
6/13/2008
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
3.43
|
34,200
|
|
|
6/12/2008
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.38
|
26,860
|
|
|
6/11/2008
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
3.32
|
32,850
|
|
|
6/10/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.27
|
120
|
|
|
6/9/2008
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.32
|
790
|
|
|
6/6/2008
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.38
|
1,150
|
|
|
6/5/2008
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.43
|
1,160
|
|
|
6/4/2008
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.49
|
5,280
|
|
|
6/3/2008
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.54
|
10
|
|
|
6/2/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.60
|
210
|
|
|
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
|
|
|