|
Closing price on 12/17/2013
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
238,260 |
| Split-adjusted Price |
4.12 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.12
|
238,260
|
|
|
12/16/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.10
|
4.18
|
127,640
|
|
|
12/13/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.18
|
147,210
|
|
|
12/12/2013
|
+0.10 / +1.45%
|
6.80
|
7.30
|
6.60
|
7.00
|
7.00
|
4.12
|
327,480
|
|
|
12/11/2013
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
4.06
|
261,250
|
|
|
12/10/2013
|
+0.20 / +2.86%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
4.24
|
680,710
|
|
|
12/9/2013
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.12
|
912,490
|
|
|
12/6/2013
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
3.88
|
172,120
|
|
|
12/5/2013
|
-0.20 / -2.99%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
3.82
|
251,120
|
|
|
12/4/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
3.94
|
107,060
|
|
|
12/3/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.80
|
4.00
|
130,850
|
|
|
12/2/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
4.06
|
476,540
|
|
|
11/29/2013
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
4.06
|
408,150
|
|
|
11/28/2013
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
3.82
|
153,440
|
|
|
11/27/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
3.88
|
225,780
|
|
|
11/26/2013
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
3.94
|
91,720
|
|
|
11/25/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
4.12
|
372,800
|
|
|
11/22/2013
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.40
|
6.90
|
6.90
|
4.06
|
295,030
|
|
|
11/21/2013
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.50
|
6.60
|
6.60
|
3.88
|
403,720
|
|
|
11/20/2013
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
4.06
|
395,540
|
|
|
11/19/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.82
|
110,370
|
|
|
11/18/2013
|
+0.20 / +3.17%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.50
|
3.82
|
460,990
|
|
|
11/15/2013
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.30
|
3.71
|
278,800
|
|
|
11/14/2013
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.20
|
3.65
|
326,400
|
|
|
11/13/2013
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.47
|
155,900
|
|
|
11/12/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
3.59
|
241,770
|
|
|
11/11/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
3.59
|
398,100
|
|
|
11/8/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
3.53
|
636,040
|
|
|
11/7/2013
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.40
|
5.70
|
5.70
|
3.35
|
289,370
|
|
|
11/6/2013
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
3.29
|
119,870
|
|
|