|
|
Closing price on 3/17/2011
|
|
| Open |
27.30 |
| High |
27.50 |
| Low |
27.30 |
| Volume |
61,990 |
| Split-adjusted Price |
7.75 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.50
|
7.75
|
61,990
|
|
|
3/16/2011
|
+0.40 / +1.49%
|
27.00
|
27.40
|
26.70
|
27.30
|
27.30
|
7.69
|
129,400
|
|
|
3/15/2011
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.30
|
26.90
|
26.90
|
7.58
|
76,000
|
|
|
3/14/2011
|
+1.10 / +4.25%
|
26.60
|
27.00
|
25.30
|
27.00
|
27.00
|
7.61
|
190,520
|
|
|
3/11/2011
|
+1.20 / +4.86%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.90
|
7.30
|
101,630
|
|
|
3/10/2011
|
+1.10 / +4.66%
|
23.60
|
24.70
|
23.60
|
24.70
|
24.70
|
6.96
|
104,080
|
|
|
3/9/2011
|
+0.50 / +2.16%
|
23.10
|
23.60
|
22.50
|
23.60
|
23.60
|
6.65
|
81,830
|
|
|
3/8/2011
|
-0.60 / -2.53%
|
23.70
|
23.90
|
23.10
|
23.10
|
23.10
|
6.51
|
31,210
|
|
|
3/7/2011
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.30
|
23.70
|
23.70
|
6.68
|
41,080
|
|
|
3/4/2011
|
+0.30 / +1.29%
|
23.30
|
23.90
|
23.30
|
23.60
|
23.60
|
6.65
|
53,540
|
|
|
3/3/2011
|
+0.70 / +3.10%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
6.56
|
73,560
|
|
|
3/2/2011
|
-1.10 / -4.64%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.60
|
6.37
|
59,610
|
|
|
3/1/2011
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.50
|
23.70
|
23.70
|
6.68
|
38,980
|
|
|
2/28/2011
|
+0.50 / +2.16%
|
23.00
|
24.30
|
23.00
|
23.70
|
23.70
|
6.68
|
104,420
|
|
|
2/25/2011
|
-0.60 / -2.52%
|
24.00
|
24.00
|
22.80
|
23.20
|
23.20
|
6.54
|
63,070
|
|
|
2/24/2011
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.80
|
23.80
|
6.70
|
70,540
|
|
|
2/23/2011
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.80
|
6.70
|
13,070
|
|
|
2/22/2011
|
0.00 / 0.00%
|
23.00
|
23.90
|
22.80
|
23.90
|
23.90
|
6.73
|
66,740
|
|
|
2/21/2011
|
-1.20 / -4.78%
|
25.20
|
25.20
|
23.90
|
23.90
|
23.90
|
6.73
|
96,810
|
|
|
2/18/2011
|
+0.10 / +0.40%
|
25.50
|
25.70
|
25.00
|
25.10
|
25.10
|
7.07
|
103,790
|
|
|
2/17/2011
|
-1.30 / -4.94%
|
26.00
|
26.40
|
25.00
|
25.00
|
25.00
|
7.04
|
145,010
|
|
|
2/16/2011
|
+0.30 / +1.15%
|
25.60
|
26.80
|
25.60
|
26.30
|
26.30
|
7.41
|
182,660
|
|
|
2/15/2011
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.40
|
26.00
|
26.00
|
7.32
|
50,190
|
|
|
2/14/2011
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.30
|
26.00
|
26.00
|
7.32
|
97,090
|
|
|
2/11/2011
|
-0.50 / -1.89%
|
26.30
|
26.50
|
25.80
|
26.00
|
26.00
|
7.32
|
32,680
|
|
|
2/10/2011
|
0.00 / 0.00%
|
25.80
|
26.80
|
25.80
|
26.50
|
26.50
|
7.47
|
17,260
|
|
|
2/9/2011
|
-1.00 / -3.64%
|
27.10
|
27.50
|
26.20
|
26.50
|
26.50
|
7.47
|
153,340
|
|
|
2/8/2011
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
7.75
|
23,740
|
|
|
1/28/2011
|
-0.20 / -0.71%
|
28.40
|
28.80
|
27.00
|
27.90
|
27.90
|
7.86
|
142,990
|
|
|
1/27/2011
|
+1.00 / +3.69%
|
27.70
|
28.10
|
27.10
|
28.10
|
28.10
|
7.92
|
105,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|