|
Closing price on 9/7/2010
|
|
| Open |
63.50 |
| High |
66.50 |
| Low |
61.50 |
| Volume |
103,780 |
| Split-adjusted Price |
6.01 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
+2.50 / +3.94%
|
63.50
|
66.50
|
61.50
|
66.00
|
66.00
|
6.01
|
103,780
|
|
|
9/6/2010
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
5.78
|
161,210
|
|
|
9/1/2010
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.50
|
5.50
|
229,960
|
|
|
8/31/2010
|
+2.50 / +4.50%
|
57.50
|
58.00
|
57.00
|
58.00
|
58.00
|
5.28
|
135,350
|
|
|
8/30/2010
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
5.05
|
52,560
|
|
|
8/27/2010
|
+0.50 / +0.95%
|
52.00
|
54.50
|
50.00
|
53.00
|
53.00
|
4.82
|
83,940
|
|
|
8/26/2010
|
+0.50 / +0.96%
|
53.00
|
53.00
|
49.50
|
52.50
|
52.50
|
4.78
|
220,870
|
|
|
8/25/2010
|
-2.50 / -4.59%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.00
|
4.73
|
139,740
|
|
|
8/24/2010
|
-2.50 / -4.39%
|
55.00
|
56.00
|
54.50
|
54.50
|
54.50
|
4.96
|
133,120
|
|
|
8/23/2010
|
-3.00 / -5.00%
|
59.50
|
59.50
|
57.00
|
57.00
|
57.00
|
5.19
|
124,680
|
|
|
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
|
|
|