|
Closing price on 10/14/2014
|
|
| Open |
21.20 |
| High |
23.30 |
| Low |
21.10 |
| Volume |
1,599,500 |
| Split-adjusted Price |
22.55 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
+2.10 / +9.91%
|
21.20
|
23.30
|
21.10
|
23.30
|
23.30
|
22.55
|
1,599,500
|
|
|
10/13/2014
|
+1.90 / +9.84%
|
19.20
|
21.20
|
19.10
|
21.20
|
21.20
|
20.52
|
3,104,500
|
|
|
10/10/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.30
|
19.30
|
18.68
|
285,100
|
|
|
10/9/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.30
|
18.68
|
217,500
|
|
|
10/8/2014
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.00
|
19.30
|
19.30
|
18.68
|
251,600
|
|
|
10/7/2014
|
+0.20 / +1.05%
|
19.10
|
19.90
|
18.50
|
19.30
|
19.30
|
18.68
|
667,700
|
|
|
10/6/2014
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.70
|
19.10
|
19.10
|
18.48
|
281,000
|
|
|
10/3/2014
|
+0.10 / +0.52%
|
19.20
|
19.60
|
18.70
|
19.30
|
19.30
|
18.68
|
485,100
|
|
|
10/2/2014
|
+0.20 / +1.05%
|
18.90
|
19.30
|
18.40
|
19.20
|
19.20
|
18.58
|
533,200
|
|
|
10/1/2014
|
-1.10 / -5.47%
|
18.20
|
22.10
|
18.20
|
19.00
|
19.00
|
18.39
|
402,500
|
|
|
9/30/2014
|
-2.20 / -9.87%
|
22.00
|
22.00
|
20.10
|
20.10
|
20.10
|
19.45
|
783,600
|
|
|
9/29/2014
|
-1.30 / -5.51%
|
21.30
|
23.00
|
21.30
|
22.30
|
22.30
|
21.58
|
1,442,400
|
|
|
9/26/2014
|
-2.60 / -9.92%
|
25.80
|
25.80
|
23.60
|
23.60
|
23.60
|
22.84
|
1,228,000
|
|
|
9/25/2014
|
+0.70 / +2.75%
|
25.50
|
27.00
|
23.00
|
26.20
|
26.20
|
25.35
|
1,629,700
|
|
|
9/24/2014
|
+2.30 / +9.91%
|
23.00
|
25.50
|
22.80
|
25.50
|
25.50
|
24.68
|
1,038,400
|
|
|
9/23/2014
|
+2.10 / +9.95%
|
21.20
|
23.20
|
20.40
|
23.20
|
23.20
|
22.45
|
954,600
|
|
|
9/22/2014
|
+1.90 / +9.90%
|
19.20
|
21.10
|
19.10
|
21.10
|
21.10
|
20.42
|
704,600
|
|
|
9/19/2014
|
+1.70 / +9.71%
|
17.40
|
19.20
|
17.30
|
19.20
|
19.20
|
18.58
|
571,400
|
|
|
9/18/2014
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
16.94
|
79,800
|
|
|
9/17/2014
|
+0.40 / +2.31%
|
17.30
|
17.80
|
17.20
|
17.70
|
17.70
|
17.13
|
116,100
|
|
|
9/16/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
16.74
|
77,500
|
|
|
9/15/2014
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.30
|
16.74
|
79,300
|
|
|
9/12/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
16.74
|
88,200
|
|
|
9/11/2014
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.30
|
16.74
|
113,500
|
|
|
9/10/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.30
|
16.74
|
87,400
|
|
|
9/9/2014
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.20
|
16.65
|
121,700
|
|
|
9/8/2014
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
16.74
|
79,300
|
|
|
9/5/2014
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.40
|
16.84
|
92,900
|
|
|
9/4/2014
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
16.84
|
103,400
|
|
|
9/3/2014
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.40
|
17.50
|
17.50
|
16.94
|
173,900
|
|
|