|
Closing price on 5/28/2010
|
|
| Open |
54.00 |
| High |
55.00 |
| Low |
53.50 |
| Volume |
349,990 |
| Split-adjusted Price |
4.66 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+2.50 / +4.76%
|
54.00
|
55.00
|
53.50
|
55.00
|
55.00
|
4.66
|
349,990
|
|
|
5/27/2010
|
+1.00 / +1.94%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.50
|
4.45
|
141,260
|
|
|
5/26/2010
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
4.36
|
140,920
|
|
|
5/25/2010
|
+2.30 / +4.87%
|
49.50
|
49.50
|
46.10
|
49.50
|
49.50
|
4.20
|
280,360
|
|
|
5/24/2010
|
-2.20 / -4.45%
|
48.10
|
50.00
|
47.20
|
47.20
|
47.20
|
4.00
|
49,850
|
|
|
5/21/2010
|
-2.60 / -5.00%
|
49.40
|
49.90
|
49.40
|
49.40
|
49.40
|
4.19
|
146,750
|
|
|
5/20/2010
|
0.00 / 0.00%
|
49.50
|
53.50
|
49.40
|
52.00
|
52.00
|
4.41
|
168,680
|
|
|
5/19/2010
|
-2.50 / -4.59%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.00
|
4.41
|
416,900
|
|
|
5/18/2010
|
-0.50 / -0.91%
|
55.00
|
55.00
|
53.50
|
54.50
|
54.50
|
4.62
|
105,960
|
|
|
5/17/2010
|
-1.50 / -2.65%
|
57.50
|
57.50
|
54.50
|
55.00
|
55.00
|
4.66
|
124,430
|
|
|
5/14/2010
|
+0.50 / +0.89%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.50
|
4.79
|
72,980
|
|
|
5/13/2010
|
-2.50 / -4.27%
|
58.00
|
58.50
|
56.00
|
56.00
|
56.00
|
4.75
|
298,350
|
|
|
5/12/2010
|
0.00 / 0.00%
|
57.00
|
59.00
|
56.50
|
58.50
|
58.50
|
4.96
|
564,900
|
|
|
5/11/2010
|
+1.50 / +2.63%
|
59.50
|
59.50
|
58.00
|
58.50
|
58.50
|
4.96
|
357,570
|
|
|
5/10/2010
|
-3.00 / -5.00%
|
61.50
|
61.50
|
57.00
|
57.00
|
57.00
|
4.83
|
293,460
|
|
|
5/7/2010
|
+1.50 / +2.56%
|
56.50
|
60.50
|
56.00
|
60.00
|
60.00
|
5.09
|
837,440
|
|
|
5/6/2010
|
+0.50 / +0.86%
|
59.50
|
60.00
|
57.50
|
58.50
|
58.50
|
4.96
|
493,650
|
|
|
5/5/2010
|
+2.50 / +4.50%
|
57.50
|
58.00
|
56.00
|
58.00
|
58.00
|
4.92
|
584,740
|
|
|
5/4/2010
|
+2.50 / +4.72%
|
55.50
|
55.50
|
54.00
|
55.50
|
55.50
|
4.70
|
456,620
|
|
|
4/29/2010
|
+2.50 / +4.95%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
4.49
|
544,560
|
|
|
4/28/2010
|
+1.50 / +3.06%
|
49.00
|
50.50
|
48.90
|
50.50
|
50.50
|
4.28
|
330,390
|
|
|
4/27/2010
|
+0.70 / +1.45%
|
48.10
|
50.50
|
48.00
|
49.00
|
49.00
|
4.15
|
243,450
|
|
|
4/26/2010
|
-0.70 / -1.43%
|
49.00
|
49.10
|
48.30
|
48.30
|
48.30
|
4.09
|
388,300
|
|
|
4/22/2010
|
-2.50 / -4.85%
|
51.50
|
52.00
|
49.00
|
49.00
|
49.00
|
4.15
|
358,790
|
|
|
4/21/2010
|
+1.80 / +3.62%
|
51.50
|
52.00
|
49.40
|
51.50
|
51.50
|
4.36
|
819,080
|
|
|
4/20/2010
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.00
|
49.70
|
49.70
|
4.21
|
550,550
|
|
|
4/19/2010
|
+2.20 / +4.87%
|
46.00
|
47.40
|
45.60
|
47.40
|
47.40
|
4.02
|
382,960
|
|
|
4/16/2010
|
-0.40 / -0.88%
|
45.80
|
45.80
|
45.00
|
45.20
|
45.20
|
3.83
|
221,200
|
|
|
4/15/2010
|
+1.60 / +3.64%
|
44.50
|
45.60
|
44.30
|
45.60
|
45.60
|
3.86
|
167,100
|
|
|
4/14/2010
|
-0.60 / -1.35%
|
44.60
|
44.70
|
44.00
|
44.00
|
44.00
|
3.73
|
176,410
|
|
|