|
Closing price on 5/3/2013
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
87,000 |
| Split-adjusted Price |
15.58 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
15.58
|
87,000
|
|
|
5/2/2013
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
15.39
|
47,600
|
|
|
4/26/2013
|
-0.10 / -0.61%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
15.68
|
42,600
|
|
|
4/25/2013
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
15.77
|
84,600
|
|
|
4/24/2013
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.10
|
15.58
|
68,200
|
|
|
4/23/2013
|
+0.30 / +1.89%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.20
|
15.68
|
73,900
|
|
|
4/22/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.39
|
100,100
|
|
|
4/18/2013
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
15.29
|
50,400
|
|
|
4/17/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
15.10
|
54,100
|
|
|
4/16/2013
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.60
|
15.10
|
58,100
|
|
|
4/15/2013
|
-1.40 / -8.28%
|
16.20
|
16.20
|
15.40
|
15.50
|
15.50
|
15.00
|
100,300
|
|
|
4/12/2013
|
-0.50 / -2.87%
|
17.50
|
17.60
|
16.90
|
16.90
|
16.90
|
16.35
|
74,800
|
|
|
4/11/2013
|
+0.70 / +4.19%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.40
|
16.84
|
81,200
|
|
|
4/10/2013
|
-0.60 / -3.47%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
16.16
|
80,300
|
|
|
4/9/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.90
|
17.30
|
17.30
|
16.74
|
83,700
|
|
|
4/8/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
16.90
|
17.30
|
17.30
|
16.74
|
80,700
|
|
|
4/5/2013
|
+0.50 / +2.98%
|
16.60
|
17.30
|
16.40
|
17.30
|
17.30
|
16.74
|
81,000
|
|
|
4/4/2013
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.80
|
16.26
|
66,000
|
|
|
4/3/2013
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.30
|
17.00
|
17.00
|
16.45
|
60,800
|
|
|
4/2/2013
|
+0.90 / +5.63%
|
17.20
|
17.30
|
16.80
|
16.90
|
16.90
|
16.35
|
51,000
|
|
|
4/1/2013
|
+1.40 / +9.59%
|
14.70
|
16.00
|
14.60
|
16.00
|
16.00
|
15.48
|
95,500
|
|
|
3/29/2013
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.60
|
14.13
|
67,100
|
|
|
3/28/2013
|
-0.40 / -2.61%
|
15.40
|
15.40
|
14.80
|
14.90
|
14.90
|
14.42
|
64,800
|
|
|
3/27/2013
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
14.81
|
75,700
|
|
|
3/26/2013
|
-0.40 / -2.50%
|
16.00
|
16.20
|
15.50
|
15.60
|
15.60
|
15.10
|
68,000
|
|
|
3/25/2013
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.60
|
16.00
|
16.00
|
15.48
|
60,400
|
|
|
3/22/2013
|
-1.40 / -8.00%
|
17.10
|
17.20
|
16.00
|
16.10
|
16.10
|
15.58
|
77,300
|
|
|
3/21/2013
|
+0.40 / +2.34%
|
17.00
|
17.50
|
16.70
|
17.50
|
17.50
|
16.94
|
68,000
|
|
|
3/20/2013
|
+1.30 / +8.23%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
16.55
|
47,300
|
|
|
3/19/2013
|
+1.60 / +11.27%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.80
|
15.29
|
71,900
|
|
|