|
Closing price on 8/13/2008
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
15,710 |
| Split-adjusted Price |
3.35 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2008
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
3.35
|
15,710
|
|
|
8/12/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
3.40
|
15,760
|
|
|
8/11/2008
|
+0.30 / +2.52%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.32
|
16,070
|
|
|
8/8/2008
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.90
|
3.24
|
10,250
|
|
|
8/7/2008
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
3.16
|
14,910
|
|
|
8/6/2008
|
-0.30 / -2.52%
|
11.60
|
12.20
|
11.60
|
11.60
|
11.60
|
3.16
|
19,510
|
|
|
8/5/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.24
|
5,430
|
|
|
8/4/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.32
|
900
|
|
|
8/1/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.40
|
2,260
|
|
|
7/31/2008
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
3.49
|
4,510
|
|
|
7/30/2008
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.50
|
12.90
|
12.90
|
3.51
|
9,720
|
|
|
7/29/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.49
|
5,780
|
|
|
7/28/2008
|
-0.20 / -1.57%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
3.40
|
55,550
|
|
|
7/25/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.46
|
8,000
|
|
|
7/24/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.54
|
1,210
|
|
|
7/23/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.65
|
40
|
|
|
7/22/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
1,410
|
|
|
7/21/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.87
|
560
|
|
|
7/18/2008
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
3.98
|
8,270
|
|
|
7/17/2008
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.20
|
15.00
|
15.00
|
4.09
|
61,530
|
|
|
7/16/2008
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
3.98
|
55,520
|
|
|
7/15/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.98
|
4,600
|
|
|
7/14/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.87
|
4,520
|
|
|
7/11/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
18,300
|
|
|
7/10/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
3.65
|
35,940
|
|
|
7/9/2008
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
3.57
|
23,970
|
|
|
7/8/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.49
|
15,570
|
|
|
7/7/2008
|
-0.40 / -2.96%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
3.57
|
53,360
|
|
|
7/4/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.68
|
18,820
|
|
|
7/3/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.60
|
29,580
|
|
|