|
|
Closing price on 4/14/2011
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
33.50 |
| Volume |
34,010 |
| Split-adjusted Price |
9.58 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2011
|
-0.30 / -0.87%
|
35.00
|
35.00
|
33.50
|
34.00
|
34.00
|
9.58
|
34,010
|
|
|
4/13/2011
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.80
|
34.30
|
34.30
|
9.66
|
9,060
|
|
|
4/8/2011
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.00
|
34.30
|
34.30
|
9.66
|
19,430
|
|
|
4/7/2011
|
-0.30 / -0.87%
|
35.00
|
35.00
|
34.30
|
34.30
|
34.30
|
9.66
|
55,150
|
|
|
4/6/2011
|
+1.60 / +4.85%
|
32.80
|
34.60
|
32.80
|
34.60
|
34.60
|
9.75
|
77,660
|
|
|
4/5/2011
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
33.00
|
33.00
|
9.30
|
43,560
|
|
|
4/4/2011
|
+0.10 / +0.30%
|
32.00
|
33.40
|
32.00
|
33.00
|
33.00
|
9.30
|
13,370
|
|
|
4/1/2011
|
-0.20 / -0.60%
|
33.90
|
33.90
|
32.60
|
32.90
|
32.90
|
9.27
|
34,390
|
|
|
3/31/2011
|
0.00 / 0.00%
|
33.40
|
33.50
|
32.90
|
33.10
|
33.10
|
9.32
|
48,100
|
|
|
3/30/2011
|
-0.40 / -1.19%
|
32.00
|
33.40
|
32.00
|
33.10
|
33.10
|
9.32
|
83,350
|
|
|
3/29/2011
|
0.00 / 0.00%
|
32.60
|
33.50
|
31.90
|
33.50
|
33.50
|
9.44
|
114,580
|
|
|
3/28/2011
|
-0.30 / -0.89%
|
34.40
|
34.40
|
32.30
|
33.50
|
33.50
|
9.44
|
81,940
|
|
|
3/25/2011
|
+1.50 / +4.64%
|
33.50
|
33.90
|
33.50
|
33.80
|
33.80
|
9.52
|
131,070
|
|
|
3/24/2011
|
+1.50 / +4.87%
|
32.20
|
32.30
|
30.60
|
32.30
|
32.30
|
9.10
|
83,410
|
|
|
3/23/2011
|
+0.70 / +2.33%
|
30.10
|
30.80
|
29.80
|
30.80
|
30.80
|
8.68
|
55,080
|
|
|
3/22/2011
|
+0.90 / +3.08%
|
30.00
|
30.20
|
29.20
|
30.10
|
30.10
|
8.48
|
104,570
|
|
|
3/21/2011
|
+1.20 / +4.29%
|
29.40
|
29.40
|
29.00
|
29.20
|
29.20
|
8.23
|
177,550
|
|
|
3/18/2011
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
7.89
|
99,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|