|
Closing price on 6/8/2012
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
16.00 |
| Volume |
142,900 |
| Split-adjusted Price |
15.48 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-1.00 / -5.88%
|
17.50
|
18.10
|
16.00
|
16.00
|
16.00
|
15.48
|
142,900
|
|
|
6/7/2012
|
+1.10 / +6.92%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
16.45
|
349,400
|
|
|
6/6/2012
|
+1.00 / +6.71%
|
15.00
|
15.90
|
14.90
|
15.90
|
15.90
|
15.39
|
128,500
|
|
|
6/5/2012
|
+0.40 / +2.76%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
14.42
|
124,900
|
|
|
6/4/2012
|
-0.30 / -2.03%
|
15.80
|
15.80
|
13.80
|
14.50
|
14.50
|
14.03
|
137,200
|
|
|
6/1/2012
|
+1.00 / +7.25%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.80
|
14.32
|
59,400
|
|
|
5/31/2012
|
-0.40 / -2.82%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
13.35
|
124,500
|
|
|
5/30/2012
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.20
|
13.74
|
119,600
|
|
|
5/29/2012
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.20
|
13.74
|
99,900
|
|
|
5/28/2012
|
-0.20 / -1.38%
|
14.60
|
15.30
|
14.30
|
14.30
|
14.30
|
13.84
|
139,500
|
|
|
5/25/2012
|
+1.00 / +7.41%
|
13.70
|
14.50
|
13.60
|
14.50
|
14.50
|
14.03
|
112,400
|
|
|
5/24/2012
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
13.06
|
120,800
|
|
|
5/23/2012
|
-0.60 / -4.20%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
13.26
|
122,800
|
|
|
5/22/2012
|
-0.40 / -2.72%
|
15.10
|
15.60
|
13.70
|
14.30
|
14.30
|
13.84
|
129,600
|
|
|
5/21/2012
|
+0.90 / +6.52%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.70
|
14.23
|
122,000
|
|
|
5/18/2012
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.80
|
13.35
|
143,900
|
|
|
5/17/2012
|
-0.30 / -2.14%
|
14.00
|
14.30
|
13.60
|
13.70
|
13.70
|
13.26
|
105,400
|
|
|
5/16/2012
|
+0.40 / +2.94%
|
13.60
|
14.60
|
13.50
|
14.00
|
14.00
|
13.55
|
137,600
|
|
|
5/15/2012
|
-0.80 / -5.56%
|
13.80
|
14.40
|
13.60
|
13.60
|
13.60
|
13.16
|
161,123
|
|
|
5/14/2012
|
-1.00 / -6.49%
|
15.40
|
15.50
|
14.40
|
14.40
|
14.40
|
13.94
|
122,000
|
|
|
5/11/2012
|
-1.10 / -6.67%
|
16.60
|
16.60
|
15.40
|
15.40
|
15.40
|
14.90
|
114,400
|
|
|
5/10/2012
|
-0.20 / -1.20%
|
17.20
|
17.30
|
16.50
|
16.50
|
16.50
|
15.97
|
116,500
|
|
|
5/9/2012
|
-0.20 / -1.18%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.70
|
16.16
|
122,000
|
|
|
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
|
|
|