|
Closing price on 6/6/2011
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
25,040 |
| Split-adjusted Price |
2.91 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.60
|
2.91
|
25,040
|
|
|
6/3/2011
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
2.80
|
118,290
|
|
|
6/2/2011
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
2.70
|
17,450
|
|
|
6/1/2011
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
2.60
|
13,720
|
|
|
5/31/2011
|
-0.20 / -3.70%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
2.70
|
4,530
|
|
|
5/30/2011
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
2.80
|
37,900
|
|
|
5/27/2011
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
2.91
|
7,560
|
|
|
5/26/2011
|
+0.20 / +3.57%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.80
|
3.01
|
18,080
|
|
|
5/25/2011
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
2.91
|
2,980
|
|
|
5/24/2011
|
-0.30 / -4.92%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
3.01
|
8,550
|
|
|
5/23/2011
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.17
|
164,730
|
|
|
5/20/2011
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.32
|
16,140
|
|
|
5/19/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
3.37
|
5,750
|
|
|
5/18/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
3.37
|
6,880
|
|
|
5/17/2011
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.48
|
1,180
|
|
|
5/16/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.53
|
4,210
|
|
|
5/13/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.53
|
4,300
|
|
|
5/12/2011
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
3.53
|
16,830
|
|
|
5/11/2011
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
3.37
|
4,940
|
|
|
5/10/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
80
|
|
|
5/9/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
3.48
|
2,350
|
|
|
5/6/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.53
|
6,550
|
|
|
5/5/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.53
|
53,170
|
|
|
5/4/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
2,980
|
|
|
4/29/2011
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
3.53
|
31,440
|
|
|
4/28/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
3.48
|
3,730
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.53
|
1,750
|
|
|
4/26/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.53
|
1,260
|
|
|
4/25/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
3.58
|
26,070
|
|
|
4/22/2011
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
3.43
|
7,530
|
|
|