|
Closing price on 10/18/2012
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
14,540 |
| Split-adjusted Price |
8.36 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
-0.40 / -3.74%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.30
|
8.36
|
14,540
|
|
|
10/17/2012
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
8.69
|
1,570
|
|
|
10/16/2012
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
8.52
|
90
|
|
|
10/15/2012
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
16,120
|
|
|
10/12/2012
|
-0.50 / -4.55%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
8.52
|
17,620
|
|
|
10/11/2012
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.93
|
30
|
|
|
10/10/2012
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
8.69
|
56,340
|
|
|
10/9/2012
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
8.28
|
910
|
|
|
10/8/2012
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
2,130
|
|
|
10/5/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.00
|
8.12
|
40
|
|
|
10/4/2012
|
+0.10 / +1.01%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
8.12
|
2,320
|
|
|
10/3/2012
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
8.04
|
6,800
|
|
|
10/2/2012
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.12
|
7,710
|
|
|
10/1/2012
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.70
|
10.10
|
10.10
|
8.20
|
45,640
|
|
|
9/28/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
1,340
|
|
|
9/27/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
21,360
|
|
|
9/26/2012
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
8.28
|
510
|
|
|
9/25/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
8.12
|
77,110
|
|
|
9/24/2012
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
8.52
|
75,850
|
|
|
9/21/2012
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
8.93
|
32,800
|
|
|
9/20/2012
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.20
|
9.09
|
13,240
|
|
|
9/19/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
8.85
|
9,450
|
|
|
9/18/2012
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
8.85
|
27,020
|
|
|
9/17/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.17
|
4,000
|
|
|
9/14/2012
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
9.25
|
7,530
|
|
|
9/13/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.09
|
5,010
|
|
|
9/12/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.09
|
6,970
|
|
|
9/11/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.09
|
26,900
|
|
|
9/10/2012
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
9.17
|
20,160
|
|
|
9/7/2012
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
9.09
|
50,520
|
|
|