|
|
Closing price on 4/23/2012
|
|
| Open |
22.40 |
| High |
22.70 |
| Low |
22.20 |
| Volume |
371,310 |
| Split-adjusted Price |
6.31 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2012
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.40
|
22.40
|
6.31
|
371,310
|
|
|
4/20/2012
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.10
|
22.40
|
22.40
|
6.31
|
517,250
|
|
|
4/19/2012
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
6.28
|
476,700
|
|
|
4/18/2012
|
-1.10 / -4.56%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.00
|
6.48
|
490,890
|
|
|
4/17/2012
|
+0.30 / +1.26%
|
24.00
|
24.40
|
23.80
|
24.10
|
24.10
|
6.79
|
550,220
|
|
|
4/16/2012
|
+0.10 / +0.42%
|
23.50
|
24.30
|
23.40
|
23.80
|
23.80
|
6.70
|
510,870
|
|
|
4/13/2012
|
-0.60 / -2.47%
|
24.00
|
24.20
|
23.50
|
23.70
|
23.70
|
6.68
|
476,860
|
|
|
4/12/2012
|
-0.20 / -0.82%
|
25.30
|
25.30
|
24.30
|
24.30
|
24.30
|
6.85
|
506,140
|
|
|
4/11/2012
|
+0.90 / +3.81%
|
23.80
|
24.60
|
23.60
|
24.50
|
24.50
|
6.90
|
1,295,210
|
|
|
4/10/2012
|
+0.40 / +1.72%
|
23.60
|
24.10
|
23.30
|
23.60
|
23.60
|
6.65
|
610,620
|
|
|
4/9/2012
|
+0.40 / +1.75%
|
22.90
|
23.20
|
22.80
|
23.20
|
23.20
|
6.54
|
432,460
|
|
|
4/6/2012
|
+0.50 / +2.24%
|
22.50
|
23.10
|
22.20
|
22.80
|
22.80
|
6.42
|
622,060
|
|
|
4/5/2012
|
+0.30 / +1.36%
|
21.80
|
22.40
|
21.70
|
22.30
|
22.30
|
6.28
|
503,030
|
|
|
4/4/2012
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.60
|
22.00
|
22.00
|
6.20
|
118,560
|
|
|
4/3/2012
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
6.20
|
457,300
|
|
|
3/30/2012
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
22.00
|
22.00
|
6.20
|
323,040
|
|
|
3/29/2012
|
-0.40 / -1.79%
|
22.20
|
22.80
|
21.80
|
22.00
|
22.00
|
6.20
|
191,140
|
|
|
3/28/2012
|
-0.30 / -1.32%
|
22.60
|
22.60
|
21.80
|
22.40
|
22.40
|
6.31
|
413,410
|
|
|
3/27/2012
|
-1.10 / -4.62%
|
23.40
|
23.60
|
22.70
|
22.70
|
22.70
|
6.39
|
414,320
|
|
|
3/26/2012
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.10
|
23.80
|
23.80
|
6.70
|
476,770
|
|
|
3/23/2012
|
+0.40 / +1.69%
|
23.30
|
24.30
|
23.30
|
24.00
|
24.00
|
6.76
|
454,840
|
|
|
3/22/2012
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.30
|
23.60
|
23.60
|
6.65
|
569,350
|
|
|
3/21/2012
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
6.68
|
527,790
|
|
|
3/20/2012
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.20
|
22.60
|
22.60
|
6.37
|
229,800
|
|
|
3/19/2012
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.00
|
22.60
|
22.60
|
6.37
|
679,290
|
|
|
3/16/2012
|
+0.50 / +2.25%
|
22.80
|
23.00
|
22.20
|
22.70
|
22.70
|
6.39
|
369,130
|
|
|
3/15/2012
|
+1.00 / +4.72%
|
21.80
|
22.20
|
21.10
|
22.20
|
22.20
|
6.25
|
377,620
|
|
|
3/14/2012
|
-1.10 / -4.93%
|
22.60
|
22.60
|
21.20
|
21.20
|
21.20
|
5.97
|
201,370
|
|
|
3/13/2012
|
+0.40 / +1.83%
|
22.00
|
22.30
|
21.00
|
22.30
|
22.30
|
6.28
|
895,490
|
|
|
3/12/2012
|
-0.80 / -3.52%
|
22.80
|
23.00
|
21.90
|
21.90
|
21.90
|
6.17
|
230,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|