|
Closing price on 5/22/2014
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
555,190 |
| Split-adjusted Price |
3.94 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
3.94
|
555,190
|
|
|
5/21/2014
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
4.18
|
266,870
|
|
|
5/20/2014
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.80
|
4.00
|
339,420
|
|
|
5/19/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
5.90
|
6.50
|
6.50
|
3.82
|
416,500
|
|
|
5/16/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
3.65
|
291,963
|
|
|
5/15/2014
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.80
|
3.41
|
578,820
|
|
|
5/14/2014
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.35
|
318,920
|
|
|
5/13/2014
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
3.18
|
340,870
|
|
|
5/12/2014
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
3.35
|
353,550
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.70
|
6.30
|
5.70
|
6.10
|
6.10
|
3.59
|
219,270
|
|
|
5/8/2014
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
3.59
|
217,620
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
3.82
|
59,950
|
|
|
5/6/2014
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
3.82
|
244,090
|
|
|
5/5/2014
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
3.94
|
137,310
|
|
|
4/29/2014
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
4.18
|
42,290
|
|
|
4/28/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
4.12
|
44,870
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
4.24
|
82,900
|
|
|
4/24/2014
|
+0.10 / +1.41%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
4.24
|
99,770
|
|
|
4/23/2014
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
4.18
|
82,780
|
|
|
4/22/2014
|
+0.20 / +2.82%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.30
|
4.30
|
159,060
|
|
|
4/21/2014
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.10
|
4.18
|
283,870
|
|
|
4/18/2014
|
-0.50 / -6.25%
|
7.90
|
8.10
|
7.50
|
7.50
|
7.50
|
4.41
|
138,430
|
|
|
4/17/2014
|
+0.30 / +3.90%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
4.71
|
88,360
|
|
|
4/16/2014
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.70
|
4.53
|
300,540
|
|
|
4/15/2014
|
-0.60 / -6.90%
|
8.50
|
8.70
|
8.10
|
8.10
|
8.10
|
4.77
|
172,060
|
|
|
4/14/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
5.12
|
166,240
|
|
|
4/11/2014
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
5.24
|
213,450
|
|
|
4/10/2014
|
+0.20 / +2.38%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.60
|
5.06
|
405,480
|
|
|
4/8/2014
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
4.94
|
206,940
|
|
|
4/7/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
5.00
|
123,080
|
|
|