|
Closing price on 7/1/2015
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
97,800 |
| Split-adjusted Price |
3.71 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
-0.10 / -1.69%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.54
|
3.71
|
97,800
|
|
|
6/30/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.82
|
3.77
|
25,760
|
|
|
6/29/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.82
|
3.77
|
77,530
|
|
|
6/26/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
3.83
|
10,500
|
|
|
6/25/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.86
|
3.83
|
28,520
|
|
|
6/24/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.82
|
3.83
|
32,990
|
|
|
6/23/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.83
|
3.83
|
14,420
|
|
|
6/22/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.83
|
3.83
|
10,120
|
|
|
6/19/2015
|
-0.20 / -3.33%
|
6.00
|
6.20
|
5.80
|
5.80
|
5.92
|
3.71
|
50,660
|
|
|
6/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.83
|
33,800
|
|
|
6/17/2015
|
-0.20 / -3.23%
|
6.00
|
6.20
|
5.90
|
6.00
|
5.92
|
3.83
|
72,930
|
|
|
6/16/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.04
|
3.96
|
71,740
|
|
|
6/15/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.16
|
4.02
|
128,920
|
|
|
6/12/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.15
|
4.02
|
13,050
|
|
|
6/11/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
4.02
|
15,900
|
|
|
6/10/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.11
|
3.96
|
56,770
|
|
|
6/9/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
3.90
|
20,800
|
|
|
6/8/2015
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.27
|
3.96
|
97,840
|
|
|
6/5/2015
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.01
|
4.02
|
64,990
|
|
|
6/4/2015
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.18
|
4.02
|
64,450
|
|
|
6/3/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.01
|
3.96
|
19,290
|
|
|
6/2/2015
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.14
|
3.96
|
39,560
|
|
|
6/1/2015
|
-0.30 / -4.76%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.06
|
3.83
|
32,520
|
|
|
5/29/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
4.02
|
7,570
|
|
|
5/28/2015
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.27
|
4.02
|
131,800
|
|
|
5/27/2015
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.06
|
3.96
|
65,850
|
|
|
5/26/2015
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.02
|
3.90
|
46,540
|
|
|
5/25/2015
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.75
|
3.77
|
95,710
|
|
|
5/22/2015
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.49
|
3.58
|
52,810
|
|
|
5/21/2015
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.54
|
3.58
|
33,740
|
|
|