|
Closing price on 7/20/2009
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
33,870 |
| Split-adjusted Price |
5.55 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
5.55
|
33,870
|
|
|
7/17/2009
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.70
|
31,340
|
|
|
7/16/2009
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
5.79
|
45,530
|
|
|
7/15/2009
|
+0.40 / +3.48%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
5.75
|
19,130
|
|
|
7/14/2009
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
5.55
|
24,080
|
|
|
7/13/2009
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
5.55
|
71,230
|
|
|
7/10/2009
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
5.79
|
21,660
|
|
|
7/9/2009
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
5.89
|
29,440
|
|
|
7/8/2009
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
5.79
|
80,440
|
|
|
7/7/2009
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.40
|
5.99
|
61,940
|
|
|
7/6/2009
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
5.99
|
49,910
|
|
|
7/3/2009
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
5.75
|
44,360
|
|
|
7/2/2009
|
+0.50 / +4.39%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.90
|
5.75
|
90,900
|
|
|
7/1/2009
|
-0.40 / -3.39%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.40
|
5.50
|
91,680
|
|
|
6/30/2009
|
-0.60 / -4.84%
|
12.00
|
12.80
|
11.80
|
11.80
|
11.80
|
5.70
|
118,520
|
|
|
6/29/2009
|
-0.50 / -3.88%
|
12.70
|
13.00
|
12.40
|
12.40
|
12.40
|
5.99
|
31,410
|
|
|
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
|
|
|