|
|
Closing price on 7/30/2009
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
218,430 |
| Split-adjusted Price |
6.61 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2009
|
-0.70 / -4.86%
|
13.80
|
14.30
|
13.70
|
13.70
|
13.70
|
6.61
|
218,430
|
|
|
7/29/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
6.95
|
571,030
|
|
|
7/28/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.66
|
225,850
|
|
|
7/27/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.37
|
33,170
|
|
|
7/24/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.08
|
51,490
|
|
|
7/23/2009
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
5.79
|
50,790
|
|
|
7/22/2009
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
5.65
|
27,030
|
|
|
7/21/2009
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
5.60
|
23,060
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|