|
Closing price on 1/30/2015
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
42,360 |
| Split-adjusted Price |
3.77 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
3.77
|
42,360
|
|
|
1/29/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
3.71
|
30,730
|
|
|
1/28/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.83
|
53,880
|
|
|
1/27/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
3.96
|
47,580
|
|
|
1/26/2015
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
4.02
|
28,940
|
|
|
1/23/2015
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.09
|
86,720
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
4.22
|
13,800
|
|
|
1/21/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
4.22
|
35,060
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
4.22
|
18,090
|
|
|
1/19/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.22
|
26,780
|
|
|
1/16/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
4.28
|
62,950
|
|
|
1/15/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.22
|
20,250
|
|
|
1/14/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
4.28
|
25,540
|
|
|
1/13/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
4.28
|
34,020
|
|
|
1/12/2015
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
4.28
|
56,660
|
|
|
1/9/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.41
|
36,030
|
|
|
1/8/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
4.41
|
21,080
|
|
|
1/7/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
4.41
|
44,620
|
|
|
1/6/2015
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.40
|
7.00
|
7.00
|
4.47
|
44,630
|
|
|
1/5/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.28
|
26,280
|
|
|
12/31/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.28
|
48,780
|
|
|
12/30/2014
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.70
|
4.28
|
59,820
|
|
|
12/29/2014
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
4.09
|
79,120
|
|
|
12/26/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
4.34
|
51,750
|
|
|
12/25/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
4.47
|
5,130
|
|
|
12/24/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
4.47
|
35,620
|
|
|
12/23/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.47
|
37,310
|
|
|
12/22/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
4.47
|
32,880
|
|
|
12/19/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.47
|
18,380
|
|
|
12/18/2014
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
7.00
|
7.00
|
4.47
|
7,720
|
|
|