|
Closing price on 5/30/2013
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
28,560 |
| Split-adjusted Price |
8.12 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
8.12
|
28,560
|
|
|
5/29/2013
|
-0.10 / -0.99%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
8.12
|
9,690
|
|
|
5/28/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
4,090
|
|
|
5/27/2013
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
8.20
|
960
|
|
|
5/24/2013
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
8.52
|
2,070
|
|
|
5/23/2013
|
-0.10 / -0.99%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
8.12
|
5,440
|
|
|
5/22/2013
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
8.20
|
12,810
|
|
|
5/21/2013
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
8.28
|
4,970
|
|
|
5/20/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.44
|
1,400
|
|
|
5/17/2013
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
8.36
|
5,210
|
|
|
5/16/2013
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
8.28
|
252,220
|
|
|
5/15/2013
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
8.20
|
39,190
|
|
|
5/14/2013
|
+0.20 / +2.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
8.28
|
44,630
|
|
|
5/13/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.12
|
3,510
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
8.04
|
8,770
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
8.04
|
14,550
|
|
|
5/8/2013
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
8.04
|
35,690
|
|
|
5/7/2013
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
8.20
|
17,260
|
|
|
5/6/2013
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
8.12
|
48,370
|
|
|
5/3/2013
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
8.12
|
10,970
|
|
|
5/2/2013
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
8.28
|
110
|
|
|
4/26/2013
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.04
|
2,100
|
|
|
4/25/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.12
|
2,760
|
|
|
4/24/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.12
|
1,600
|
|
|
4/23/2013
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
8.12
|
3,000
|
|
|
4/22/2013
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.95
|
400
|
|
|
4/18/2013
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
8.20
|
290
|
|
|
4/17/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
0
|
|
|
4/16/2013
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
8.28
|
610
|
|
|
4/15/2013
|
-0.40 / -3.88%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.04
|
10
|
|
|