|
|
Closing price on 6/26/2009
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
52,970 |
| Split-adjusted Price |
6.23 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
6.23
|
52,970
|
|
|
6/25/2009
|
-0.20 / -1.53%
|
13.70
|
13.70
|
12.50
|
12.90
|
12.90
|
6.23
|
102,540
|
|
|
6/24/2009
|
+0.60 / +4.80%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
6.33
|
63,140
|
|
|
6/23/2009
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.04
|
72,730
|
|
|
6/22/2009
|
-0.60 / -4.38%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
6.33
|
117,420
|
|
|
6/19/2009
|
-0.50 / -3.52%
|
14.60
|
14.60
|
13.70
|
13.70
|
13.70
|
6.61
|
79,950
|
|
|
6/18/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
6.86
|
195,620
|
|
|
6/17/2009
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.57
|
93,590
|
|
|
6/16/2009
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.90
|
41,080
|
|
|
6/15/2009
|
-0.70 / -4.46%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
7.24
|
202,930
|
|
|
6/12/2009
|
+0.30 / +1.95%
|
16.10
|
16.10
|
15.40
|
15.70
|
15.70
|
7.58
|
309,780
|
|
|
6/11/2009
|
+0.70 / +4.76%
|
14.30
|
15.40
|
14.30
|
15.40
|
15.40
|
7.44
|
310,920
|
|
|
6/10/2009
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
7.10
|
254,730
|
|
|
6/9/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
14.90
|
15.40
|
15.40
|
7.44
|
382,060
|
|
|
6/8/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.10
|
39,100
|
|
|
6/5/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.76
|
181,020
|
|
|
6/4/2009
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
6.47
|
406,110
|
|
|
6/3/2009
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.80
|
6.18
|
207,440
|
|
|
6/2/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
6.23
|
339,910
|
|
|
6/1/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
5.94
|
312,520
|
|
|
5/29/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.80
|
5.70
|
187,550
|
|
|
5/28/2009
|
-0.20 / -1.67%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
5.70
|
110,980
|
|
|
5/27/2009
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
5.79
|
196,720
|
|
|
5/26/2009
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
5.84
|
197,810
|
|
|
5/25/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
5.94
|
382,830
|
|
|
5/22/2009
|
-0.60 / -4.84%
|
11.80
|
12.40
|
11.80
|
11.80
|
11.80
|
5.70
|
460,630
|
|
|
5/21/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.99
|
86,910
|
|
|
5/20/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
46,490
|
|
|
5/19/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
5.50
|
359,660
|
|
|
5/18/2009
|
-0.80 / -6.84%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
5.26
|
117,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|