|
|
Closing price on 2/3/2012
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
20.60 |
| Volume |
397,640 |
| Split-adjusted Price |
5.92 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
-0.40 / -1.87%
|
21.50
|
21.60
|
20.60
|
21.00
|
21.00
|
5.92
|
397,640
|
|
|
2/2/2012
|
+0.90 / +4.39%
|
21.20
|
21.40
|
20.50
|
21.40
|
21.40
|
6.03
|
116,160
|
|
|
2/1/2012
|
-1.00 / -4.65%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.50
|
5.77
|
501,510
|
|
|
1/31/2012
|
-0.20 / -0.92%
|
21.70
|
21.80
|
20.90
|
21.50
|
21.50
|
6.06
|
567,190
|
|
|
1/30/2012
|
+0.40 / +1.88%
|
22.00
|
22.00
|
21.10
|
21.70
|
21.70
|
6.11
|
341,720
|
|
|
1/20/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.30
|
21.30
|
6.00
|
79,560
|
|
|
1/19/2012
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.30
|
21.30
|
21.30
|
6.00
|
70,570
|
|
|
1/18/2012
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.30
|
21.30
|
21.30
|
6.00
|
355,460
|
|
|
1/17/2012
|
-0.20 / -0.93%
|
20.80
|
21.40
|
20.50
|
21.30
|
21.30
|
6.00
|
196,390
|
|
|
1/16/2012
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
6.06
|
63,040
|
|
|
1/13/2012
|
+0.90 / +4.48%
|
20.50
|
21.00
|
20.40
|
21.00
|
21.00
|
5.92
|
118,570
|
|
|
1/12/2012
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
5.66
|
106,470
|
|
|
1/11/2012
|
-0.10 / -0.47%
|
21.60
|
21.60
|
20.10
|
21.00
|
21.00
|
5.92
|
241,030
|
|
|
1/10/2012
|
+0.10 / +0.48%
|
21.90
|
21.90
|
21.00
|
21.10
|
21.10
|
5.94
|
104,640
|
|
|
1/9/2012
|
-0.80 / -3.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
5.92
|
127,060
|
|
|
1/6/2012
|
-0.10 / -0.46%
|
22.50
|
22.50
|
21.40
|
21.80
|
21.80
|
6.14
|
557,460
|
|
|
1/5/2012
|
-0.20 / -0.90%
|
21.80
|
22.20
|
21.40
|
21.90
|
21.90
|
6.17
|
379,300
|
|
|
1/4/2012
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
6.23
|
221,620
|
|
|
1/3/2012
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
6.31
|
38,130
|
|
|
12/30/2011
|
+0.50 / +2.29%
|
22.30
|
22.30
|
21.60
|
22.30
|
22.30
|
6.28
|
238,160
|
|
|
12/29/2011
|
+0.10 / +0.46%
|
22.10
|
22.10
|
20.70
|
21.80
|
21.80
|
6.14
|
45,100
|
|
|
12/28/2011
|
+0.70 / +3.33%
|
21.30
|
21.70
|
20.00
|
21.70
|
21.70
|
6.11
|
103,440
|
|
|
12/27/2011
|
-0.90 / -4.11%
|
20.90
|
21.90
|
20.90
|
21.00
|
21.00
|
5.92
|
77,010
|
|
|
12/26/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
20.90
|
21.90
|
21.90
|
6.17
|
101,380
|
|
|
12/23/2011
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.90
|
21.90
|
21.90
|
6.17
|
50,620
|
|
|
12/22/2011
|
-0.50 / -2.23%
|
22.40
|
22.40
|
21.90
|
21.90
|
21.90
|
6.17
|
148,540
|
|
|
12/21/2011
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
6.31
|
61,640
|
|
|
12/20/2011
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
6.34
|
280,780
|
|
|
12/19/2011
|
-0.20 / -0.86%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
6.48
|
317,890
|
|
|
12/16/2011
|
+0.40 / +1.75%
|
22.90
|
23.30
|
22.80
|
23.20
|
23.20
|
6.54
|
167,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|