|
|
Closing price on 8/3/2010
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
67,060 |
| Split-adjusted Price |
6.49 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
6.49
|
67,060
|
|
|
8/2/2010
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
6.59
|
19,320
|
|
|
7/30/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
6.54
|
37,530
|
|
|
7/29/2010
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.60
|
6.54
|
90,720
|
|
|
7/28/2010
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
6.54
|
123,300
|
|
|
7/27/2010
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
6.65
|
73,840
|
|
|
7/26/2010
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
6.80
|
76,750
|
|
|
7/23/2010
|
+0.20 / +1.53%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.30
|
6.90
|
58,310
|
|
|
7/22/2010
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
6.80
|
86,530
|
|
|
7/21/2010
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.60
|
7.06
|
188,140
|
|
|
7/20/2010
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
7.06
|
285,930
|
|
|
7/19/2010
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
6.75
|
130,020
|
|
|
7/16/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
6.80
|
105,990
|
|
|
7/15/2010
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
6.80
|
206,750
|
|
|
7/14/2010
|
-0.20 / -1.49%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.20
|
6.85
|
70,120
|
|
|
7/13/2010
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.40
|
6.96
|
162,560
|
|
|
7/12/2010
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
6.85
|
20,390
|
|
|
7/9/2010
|
+0.40 / +3.13%
|
12.80
|
13.40
|
12.80
|
13.20
|
13.20
|
6.85
|
288,290
|
|
|
7/8/2010
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
6.65
|
35,090
|
|
|
7/7/2010
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.90
|
12.90
|
12.90
|
6.70
|
87,010
|
|
|
7/6/2010
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
6.75
|
108,530
|
|
|
7/5/2010
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
6.80
|
90,870
|
|
|
7/2/2010
|
+0.10 / +0.77%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
6.80
|
50,540
|
|
|
7/1/2010
|
-0.10 / -0.76%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
6.75
|
89,630
|
|
|
6/30/2010
|
-0.30 / -2.24%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
6.80
|
128,730
|
|
|
6/29/2010
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
6.96
|
87,950
|
|
|
6/28/2010
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
6.90
|
102,420
|
|
|
6/25/2010
|
-0.50 / -3.62%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
6.90
|
125,770
|
|
|
6/24/2010
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
7.16
|
69,090
|
|
|
6/23/2010
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.10
|
14.10
|
7.32
|
120,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|