|
|
Closing price on 8/20/2010
|
|
| Open |
59.50 |
| High |
60.00 |
| Low |
57.00 |
| Volume |
120,960 |
| Split-adjusted Price |
5.46 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+1.00 / +1.69%
|
59.50
|
60.00
|
57.00
|
60.00
|
60.00
|
5.46
|
120,960
|
|
|
8/19/2010
|
-3.00 / -4.84%
|
60.00
|
60.50
|
59.00
|
59.00
|
59.00
|
5.37
|
116,910
|
|
|
8/18/2010
|
-3.00 / -4.62%
|
62.00
|
63.00
|
62.00
|
62.00
|
62.00
|
5.64
|
131,480
|
|
|
8/17/2010
|
-0.50 / -0.76%
|
65.00
|
65.00
|
62.50
|
65.00
|
65.00
|
5.91
|
485,890
|
|
|
8/16/2010
|
+2.50 / +3.97%
|
64.00
|
66.00
|
62.50
|
65.50
|
65.50
|
5.96
|
366,430
|
|
|
8/13/2010
|
+2.00 / +3.28%
|
58.00
|
63.00
|
58.00
|
63.00
|
63.00
|
5.73
|
592,380
|
|
|
8/12/2010
|
-3.00 / -4.69%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
5.55
|
153,050
|
|
|
8/11/2010
|
-1.00 / -1.54%
|
65.00
|
66.00
|
63.00
|
64.00
|
64.00
|
5.82
|
516,020
|
|
|
8/10/2010
|
-8.00 / -10.96%
|
69.00
|
69.00
|
65.00
|
65.00
|
65.00
|
5.91
|
460,830
|
|
|
8/9/2010
|
-3.50 / -4.58%
|
76.50
|
77.50
|
73.00
|
73.00
|
73.00
|
6.19
|
608,100
|
|
|
8/6/2010
|
+0.50 / +0.66%
|
74.00
|
76.50
|
73.00
|
76.50
|
76.50
|
6.48
|
499,070
|
|
|
8/5/2010
|
-4.00 / -5.00%
|
80.00
|
80.00
|
76.00
|
76.00
|
76.00
|
6.44
|
683,600
|
|
|
8/4/2010
|
0.00 / 0.00%
|
81.00
|
83.00
|
77.50
|
80.00
|
80.00
|
6.78
|
664,160
|
|
|
8/3/2010
|
+2.50 / +3.23%
|
78.00
|
81.00
|
78.00
|
80.00
|
80.00
|
6.78
|
365,220
|
|
|
8/2/2010
|
0.00 / 0.00%
|
76.00
|
77.50
|
76.00
|
77.50
|
77.50
|
6.57
|
491,970
|
|
|
7/30/2010
|
0.00 / 0.00%
|
76.00
|
77.50
|
75.00
|
77.50
|
77.50
|
6.57
|
334,360
|
|
|
7/29/2010
|
+2.00 / +2.65%
|
76.00
|
78.50
|
75.00
|
77.50
|
77.50
|
6.57
|
633,060
|
|
|
7/28/2010
|
+3.50 / +4.86%
|
75.00
|
75.50
|
74.50
|
75.50
|
75.50
|
6.40
|
394,950
|
|
|
7/27/2010
|
+3.00 / +4.35%
|
68.50
|
72.00
|
68.50
|
72.00
|
72.00
|
6.10
|
793,720
|
|
|
7/26/2010
|
+1.00 / +1.47%
|
68.50
|
71.00
|
68.50
|
69.00
|
69.00
|
5.85
|
382,160
|
|
|
7/23/2010
|
+1.50 / +2.26%
|
66.50
|
69.50
|
66.50
|
68.00
|
68.00
|
5.76
|
457,700
|
|
|
7/22/2010
|
-1.00 / -1.48%
|
67.00
|
68.00
|
65.00
|
66.50
|
66.50
|
5.64
|
376,850
|
|
|
7/21/2010
|
+1.00 / +1.50%
|
68.50
|
69.50
|
67.50
|
67.50
|
67.50
|
5.72
|
1,529,310
|
|
|
7/20/2010
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
5.64
|
66,760
|
|
|
7/19/2010
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
5.38
|
33,040
|
|
|
7/16/2010
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
5.13
|
108,990
|
|
|
7/15/2010
|
+2.00 / +3.57%
|
56.00
|
58.50
|
56.00
|
58.00
|
58.00
|
4.92
|
903,030
|
|
|
7/14/2010
|
+2.50 / +4.67%
|
54.00
|
56.00
|
54.00
|
56.00
|
56.00
|
4.75
|
300,850
|
|
|
7/13/2010
|
+0.50 / +0.94%
|
54.00
|
54.50
|
53.00
|
53.50
|
53.50
|
4.53
|
111,580
|
|
|
7/12/2010
|
-0.50 / -0.93%
|
53.00
|
53.50
|
51.50
|
53.00
|
53.00
|
4.49
|
125,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|