|
Closing price on 5/14/2012
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
70,410 |
| Split-adjusted Price |
12.26 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
12.26
|
70,410
|
|
|
5/11/2012
|
+0.10 / +0.64%
|
16.20
|
16.40
|
15.70
|
15.80
|
15.80
|
12.82
|
172,400
|
|
|
5/10/2012
|
+0.70 / +4.67%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
12.74
|
94,730
|
|
|
5/9/2012
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
12.18
|
83,980
|
|
|
5/8/2012
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
12.34
|
83,270
|
|
|
5/7/2012
|
+0.20 / +1.32%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.40
|
12.50
|
77,230
|
|
|
5/4/2012
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
12.34
|
118,980
|
|
|
5/3/2012
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.30
|
12.42
|
23,600
|
|
|
5/2/2012
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.60
|
15.50
|
15.50
|
12.58
|
160,600
|
|
|
4/27/2012
|
-0.30 / -1.99%
|
14.80
|
15.10
|
14.50
|
14.80
|
14.80
|
12.01
|
158,640
|
|
|
4/26/2012
|
-0.60 / -3.82%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.10
|
12.26
|
63,880
|
|
|
4/25/2012
|
-0.20 / -1.26%
|
15.90
|
16.50
|
15.70
|
15.70
|
15.70
|
12.74
|
61,670
|
|
|
4/24/2012
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.90
|
12.91
|
50,390
|
|
|
4/23/2012
|
+0.70 / +4.76%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
12.50
|
163,350
|
|
|
4/20/2012
|
+0.20 / +1.38%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
11.93
|
11,840
|
|
|
4/19/2012
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
11.77
|
25,690
|
|
|
4/18/2012
|
-0.40 / -2.63%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.80
|
12.01
|
16,330
|
|
|
4/17/2012
|
+0.50 / +3.40%
|
14.60
|
15.30
|
14.60
|
15.20
|
15.20
|
12.34
|
40,940
|
|
|
4/16/2012
|
+0.10 / +0.68%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.70
|
11.93
|
78,500
|
|
|
4/13/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
11.85
|
69,940
|
|
|
4/12/2012
|
+0.40 / +2.82%
|
14.20
|
14.90
|
14.20
|
14.60
|
14.60
|
11.85
|
57,550
|
|
|
4/11/2012
|
+0.30 / +2.16%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
11.53
|
30,340
|
|
|
4/10/2012
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.90
|
11.28
|
20,750
|
|
|
4/9/2012
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.90
|
11.28
|
47,170
|
|
|
4/6/2012
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
11.53
|
25,930
|
|
|
4/5/2012
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
11.61
|
15,290
|
|
|
4/4/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
11.69
|
18,440
|
|
|
4/3/2012
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
11.69
|
2,020
|
|
|
3/30/2012
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
11.69
|
19,590
|
|
|
3/29/2012
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.50
|
11.77
|
21,560
|
|
|