|
Closing price on 5/8/2012
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
123,600 |
| Split-adjusted Price |
16.35 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.35
|
123,600
|
|
|
5/7/2012
|
+1.00 / +6.76%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
15.29
|
108,900
|
|
|
5/4/2012
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
14.32
|
76,900
|
|
|
5/3/2012
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.80
|
14.32
|
80,500
|
|
|
5/2/2012
|
+0.10 / +0.68%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.80
|
14.32
|
82,000
|
|
|
4/27/2012
|
+0.10 / +0.68%
|
14.10
|
15.20
|
14.10
|
14.70
|
14.70
|
14.23
|
98,000
|
|
|
4/26/2012
|
-1.50 / -9.32%
|
15.40
|
15.60
|
14.60
|
14.60
|
14.60
|
14.13
|
85,900
|
|
|
4/25/2012
|
+0.50 / +3.21%
|
15.90
|
16.40
|
15.30
|
16.10
|
16.10
|
15.58
|
99,200
|
|
|
4/24/2012
|
-1.10 / -6.59%
|
17.20
|
17.20
|
15.60
|
15.60
|
15.60
|
15.10
|
392,100
|
|
|
4/23/2012
|
+0.80 / +5.03%
|
15.90
|
16.80
|
15.90
|
16.70
|
16.70
|
16.16
|
95,200
|
|
|
4/20/2012
|
+1.00 / +6.71%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.90
|
15.39
|
78,100
|
|
|
4/19/2012
|
+0.40 / +2.76%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.90
|
14.42
|
51,200
|
|
|
4/18/2012
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.03
|
100
|
|
|
4/17/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.84
|
0
|
|
|
4/16/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
13.84
|
1,600
|
|
|
4/13/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.84
|
0
|
|
|
4/12/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.84
|
0
|
|
|
4/11/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.84
|
0
|
|
|
4/10/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.84
|
0
|
|
|
4/9/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.84
|
0
|
|
|
4/6/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.84
|
0
|
|
|
4/5/2012
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
13.84
|
2,300
|
|
|
4/4/2012
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.03
|
100
|
|
|
4/3/2012
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.35
|
100
|
|
|
3/30/2012
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.48
|
2,000
|
|
|
3/29/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.35
|
1,000
|
|
|
3/28/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.35
|
0
|
|
|
3/27/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.35
|
0
|
|
|
3/26/2012
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
13.35
|
3,000
|
|
|
3/23/2012
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.65
|
2,000
|
|
|