|
|
Closing price on 9/9/2009
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.30 |
| Volume |
587,850 |
| Split-adjusted Price |
8.74 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2009
|
+0.80 / +4.62%
|
17.90
|
18.10
|
17.30
|
18.10
|
18.10
|
8.74
|
587,850
|
|
|
9/8/2009
|
+0.80 / +4.85%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.30
|
8.35
|
404,170
|
|
|
9/7/2009
|
-0.60 / -3.51%
|
16.40
|
17.10
|
16.30
|
16.50
|
16.50
|
7.97
|
546,570
|
|
|
9/4/2009
|
-0.90 / -5.00%
|
18.50
|
18.50
|
17.10
|
17.10
|
17.10
|
8.26
|
701,250
|
|
|
9/3/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
8.69
|
899,650
|
|
|
9/1/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.70
|
17.20
|
17.20
|
8.30
|
914,340
|
|
|
8/31/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.92
|
173,540
|
|
|
8/28/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
7.58
|
837,040
|
|
|
8/27/2009
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.20
|
15.00
|
15.00
|
7.24
|
287,200
|
|
|
8/26/2009
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
6.90
|
126,040
|
|
|
8/25/2009
|
-0.40 / -2.76%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
6.81
|
147,820
|
|
|
8/24/2009
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
7.00
|
125,470
|
|
|
8/21/2009
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
7.15
|
695,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|