|
|
Closing price on 9/1/2010
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
80,860 |
| Split-adjusted Price |
5.35 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
5.35
|
80,860
|
|
|
8/31/2010
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
5.45
|
134,530
|
|
|
8/30/2010
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
5.19
|
43,860
|
|
|
8/27/2010
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
4.98
|
70,520
|
|
|
8/26/2010
|
-0.10 / -1.02%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
5.04
|
55,780
|
|
|
8/25/2010
|
-0.50 / -4.85%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.80
|
5.09
|
128,360
|
|
|
8/24/2010
|
-0.50 / -4.63%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
5.35
|
95,580
|
|
|
8/23/2010
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
5.61
|
61,640
|
|
|
8/20/2010
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
5.66
|
41,210
|
|
|
8/19/2010
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
5.71
|
158,870
|
|
|
8/18/2010
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
5.87
|
62,310
|
|
|
8/17/2010
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
5.92
|
55,820
|
|
|
8/16/2010
|
+0.50 / +4.59%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
5.92
|
39,070
|
|
|
8/13/2010
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.40
|
10.90
|
10.90
|
5.66
|
56,490
|
|
|
8/12/2010
|
-0.50 / -4.39%
|
11.10
|
11.40
|
10.90
|
10.90
|
10.90
|
5.66
|
77,970
|
|
|
8/11/2010
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
5.92
|
45,150
|
|
|
8/10/2010
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
5.71
|
138,860
|
|
|
8/9/2010
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
5.97
|
74,980
|
|
|
8/6/2010
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
6.18
|
74,200
|
|
|
8/5/2010
|
-0.20 / -1.64%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
6.23
|
34,830
|
|
|
8/4/2010
|
-0.30 / -2.40%
|
12.30
|
12.50
|
11.90
|
12.20
|
12.20
|
6.33
|
70,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|