|
|
Closing price on 8/1/2011
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
39,900 |
| Split-adjusted Price |
5.92 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
-0.30 / -1.41%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
5.92
|
39,900
|
|
|
7/29/2011
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.30
|
6.00
|
17,830
|
|
|
7/28/2011
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.30
|
21.30
|
6.00
|
26,210
|
|
|
7/27/2011
|
-0.20 / -0.93%
|
21.20
|
21.30
|
20.90
|
21.30
|
21.30
|
6.00
|
28,610
|
|
|
7/26/2011
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
6.06
|
73,330
|
|
|
7/25/2011
|
-0.40 / -1.83%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.40
|
6.03
|
17,730
|
|
|
7/22/2011
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
6.14
|
45,220
|
|
|
7/21/2011
|
-0.10 / -0.45%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.90
|
6.17
|
33,360
|
|
|
7/20/2011
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
6.20
|
51,190
|
|
|
7/19/2011
|
-0.10 / -0.45%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
6.17
|
46,040
|
|
|
7/18/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.60
|
22.00
|
22.00
|
6.20
|
26,430
|
|
|
7/15/2011
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.60
|
22.00
|
22.00
|
6.20
|
36,800
|
|
|
7/14/2011
|
+0.10 / +0.46%
|
21.50
|
22.10
|
21.50
|
22.00
|
22.00
|
6.20
|
34,950
|
|
|
7/13/2011
|
+0.40 / +1.86%
|
22.30
|
22.30
|
21.70
|
21.90
|
21.90
|
6.17
|
17,650
|
|
|
7/12/2011
|
-0.60 / -2.71%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.50
|
6.06
|
325,830
|
|
|
7/11/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
22.10
|
22.10
|
6.23
|
96,690
|
|
|
7/8/2011
|
-0.20 / -0.90%
|
22.00
|
22.30
|
21.90
|
22.10
|
22.10
|
6.23
|
56,730
|
|
|
7/7/2011
|
+0.40 / +1.83%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.30
|
6.28
|
32,500
|
|
|
7/6/2011
|
-0.90 / -3.95%
|
23.00
|
23.00
|
21.90
|
21.90
|
21.90
|
6.17
|
64,150
|
|
|
7/5/2011
|
+1.00 / +4.59%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.80
|
6.42
|
86,190
|
|
|
7/4/2011
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.30
|
21.80
|
21.80
|
6.14
|
78,720
|
|
|
7/1/2011
|
-0.20 / -0.90%
|
21.20
|
22.00
|
21.10
|
22.00
|
22.00
|
6.20
|
220,040
|
|
|
6/30/2011
|
-0.90 / -3.90%
|
23.10
|
23.20
|
22.20
|
22.20
|
22.20
|
6.25
|
171,590
|
|
|
6/29/2011
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
6.51
|
81,360
|
|
|
6/28/2011
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.60
|
24.00
|
24.00
|
6.76
|
70,230
|
|
|
6/27/2011
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.30
|
24.40
|
24.40
|
6.87
|
69,170
|
|
|
6/24/2011
|
0.00 / 0.00%
|
24.20
|
25.00
|
24.20
|
24.40
|
24.40
|
6.87
|
54,400
|
|
|
6/23/2011
|
-1.00 / -3.94%
|
24.90
|
25.00
|
24.40
|
24.40
|
24.40
|
6.87
|
57,290
|
|
|
6/22/2011
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.00
|
25.40
|
25.40
|
7.16
|
111,630
|
|
|
6/21/2011
|
+1.20 / +4.94%
|
25.20
|
25.50
|
24.30
|
25.50
|
25.50
|
7.18
|
154,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|