|
|
Closing price on 8/20/2009
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
387,340 |
| Split-adjusted Price |
7.10 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.10
|
387,340
|
|
|
8/19/2009
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.60
|
14.00
|
14.00
|
6.76
|
157,840
|
|
|
8/18/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
6.57
|
88,580
|
|
|
8/17/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
6.57
|
107,140
|
|
|
8/14/2009
|
-0.40 / -2.86%
|
13.80
|
14.00
|
13.40
|
13.60
|
13.60
|
6.57
|
148,010
|
|
|
8/13/2009
|
-0.10 / -0.71%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.00
|
6.76
|
161,170
|
|
|
8/12/2009
|
-0.20 / -1.40%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.10
|
6.81
|
140,130
|
|
|
8/11/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
6.90
|
140,810
|
|
|
8/10/2009
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.60
|
14.30
|
14.30
|
6.90
|
378,000
|
|
|
8/7/2009
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
6.61
|
49,240
|
|
|
8/6/2009
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
6.66
|
170,920
|
|
|
8/5/2009
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.50
|
6.52
|
160,510
|
|
|
8/4/2009
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.00
|
13.10
|
13.10
|
6.33
|
106,960
|
|
|
8/3/2009
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
6.52
|
91,940
|
|
|
7/31/2009
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
6.66
|
112,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|