|
|
Closing price on 3/9/2012
|
|
| Open |
23.20 |
| High |
23.90 |
| Low |
22.30 |
| Volume |
189,560 |
| Split-adjusted Price |
6.39 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
-0.70 / -2.99%
|
23.20
|
23.90
|
22.30
|
22.70
|
22.70
|
6.39
|
189,560
|
|
|
3/8/2012
|
-1.20 / -4.88%
|
23.70
|
25.00
|
23.40
|
23.40
|
23.40
|
6.59
|
239,150
|
|
|
3/7/2012
|
-0.90 / -3.53%
|
24.90
|
25.20
|
24.30
|
24.60
|
24.60
|
6.93
|
277,230
|
|
|
3/6/2012
|
-1.30 / -4.85%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
7.18
|
470,190
|
|
|
3/5/2012
|
+1.00 / +3.88%
|
26.50
|
26.90
|
26.30
|
26.80
|
26.80
|
7.55
|
567,680
|
|
|
3/2/2012
|
+0.90 / +3.61%
|
24.90
|
25.80
|
24.30
|
25.80
|
25.80
|
7.27
|
359,010
|
|
|
3/1/2012
|
+0.90 / +3.75%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.90
|
7.01
|
421,240
|
|
|
2/29/2012
|
+1.00 / +4.35%
|
23.00
|
24.10
|
22.00
|
24.00
|
24.00
|
6.76
|
288,950
|
|
|
2/28/2012
|
+0.70 / +3.14%
|
23.10
|
23.20
|
22.40
|
23.00
|
23.00
|
6.48
|
268,770
|
|
|
2/27/2012
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.20
|
22.30
|
22.30
|
6.28
|
235,520
|
|
|
2/24/2012
|
+0.50 / +2.40%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
6.00
|
309,260
|
|
|
2/23/2012
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.10
|
20.80
|
20.80
|
5.86
|
621,060
|
|
|
2/22/2012
|
+0.60 / +3.05%
|
20.10
|
20.30
|
19.90
|
20.30
|
20.30
|
5.72
|
200,090
|
|
|
2/21/2012
|
-0.90 / -4.37%
|
20.60
|
20.60
|
19.60
|
19.70
|
19.70
|
5.55
|
116,380
|
|
|
2/20/2012
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.00
|
20.60
|
20.60
|
5.80
|
197,330
|
|
|
2/17/2012
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.50
|
5.77
|
257,090
|
|
|
2/16/2012
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.70
|
20.60
|
20.60
|
5.80
|
162,880
|
|
|
2/15/2012
|
-0.90 / -4.31%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.00
|
5.63
|
227,070
|
|
|
2/14/2012
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.10
|
20.90
|
20.90
|
5.89
|
145,300
|
|
|
2/13/2012
|
+0.90 / +4.59%
|
20.50
|
20.50
|
18.70
|
20.50
|
20.50
|
5.77
|
72,120
|
|
|
2/10/2012
|
-0.90 / -4.39%
|
20.60
|
20.60
|
19.50
|
19.60
|
19.60
|
5.52
|
601,440
|
|
|
2/9/2012
|
-0.70 / -3.30%
|
21.20
|
21.60
|
20.50
|
20.50
|
20.50
|
5.77
|
81,260
|
|
|
2/8/2012
|
+0.50 / +2.42%
|
20.80
|
21.70
|
20.00
|
21.20
|
21.20
|
5.97
|
103,920
|
|
|
2/7/2012
|
-0.30 / -1.43%
|
20.80
|
21.10
|
20.50
|
20.70
|
20.70
|
5.83
|
419,080
|
|
|
2/6/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.60
|
21.00
|
21.00
|
5.92
|
545,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|