|
Closing price on 6/5/2009
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
181,020 |
| Split-adjusted Price |
6.76 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2009
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
5.31
|
273,650
|
|
|
5/14/2009
|
-0.50 / -4.13%
|
11.60
|
11.90
|
11.30
|
11.60
|
11.60
|
5.27
|
237,040
|
|
|
5/13/2009
|
+1.00 / +9.01%
|
11.60
|
12.10
|
11.40
|
12.10
|
12.10
|
5.49
|
309,930
|
|
|
5/12/2009
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
5.04
|
246,120
|
|
|
5/11/2009
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.81
|
246,540
|
|
|
5/8/2009
|
+0.50 / +5.21%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.10
|
4.58
|
143,870
|
|
|
5/7/2009
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
4.36
|
168,630
|
|
|
5/6/2009
|
-0.20 / -1.96%
|
9.80
|
10.20
|
9.70
|
10.00
|
10.03
|
4.54
|
149,040
|
|
|
5/5/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.63
|
29,890
|
|
|
5/4/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.45
|
44,960
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.40
|
4.27
|
30,980
|
|
|
4/28/2009
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
4.27
|
29,020
|
|
|
4/27/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
4.18
|
100,530
|
|
|
4/24/2009
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.99
|
99,140
|
|
|
4/23/2009
|
-0.30 / -3.16%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
4.18
|
49,070
|
|
|