|
|
Closing price on 3/6/2014
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
1,795,250 |
| Split-adjusted Price |
4.94 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.40
|
4.94
|
1,795,250
|
|
|
3/5/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
4.65
|
557,260
|
|
|
3/4/2014
|
+0.10 / +1.28%
|
7.60
|
8.10
|
7.50
|
7.90
|
7.90
|
4.65
|
512,600
|
|
|
3/3/2014
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
4.59
|
1,356,310
|
|
|
2/28/2014
|
+0.20 / +2.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.30
|
4.30
|
465,270
|
|
|
2/27/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
4.18
|
418,900
|
|
|
2/26/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
4.24
|
230,240
|
|
|
2/25/2014
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
4.24
|
226,040
|
|
|
2/24/2014
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
4.18
|
145,830
|
|
|
2/21/2014
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
4.06
|
227,050
|
|
|
2/20/2014
|
-0.20 / -2.74%
|
7.30
|
7.60
|
6.80
|
7.10
|
7.10
|
4.18
|
785,660
|
|
|
2/19/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
4.30
|
452,080
|
|
|
2/18/2014
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
4.30
|
434,760
|
|
|
2/17/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
4.18
|
416,710
|
|
|
2/14/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.18
|
293,290
|
|
|
2/13/2014
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.12
|
496,270
|
|
|
2/12/2014
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.94
|
325,140
|
|
|
2/11/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.00
|
352,730
|
|
|
2/10/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.00
|
147,150
|
|
|
2/7/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
4.00
|
82,730
|
|
|
2/6/2014
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
4.06
|
90,790
|
|
|
1/27/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
3.88
|
144,670
|
|
|
1/24/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
3.82
|
119,920
|
|
|
1/23/2014
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
3.88
|
166,450
|
|
|
1/22/2014
|
-0.40 / -5.88%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
3.77
|
272,560
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
4.00
|
61,340
|
|
|
1/20/2014
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.30
|
6.80
|
6.80
|
4.00
|
251,290
|
|
|
1/17/2014
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.94
|
471,570
|
|
|
1/16/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
4.18
|
139,510
|
|
|
1/15/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
4.24
|
183,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|