|
Closing price on 6/25/2013
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
14,740 |
| Split-adjusted Price |
7.95 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
7.95
|
14,740
|
|
|
6/24/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
8.12
|
270
|
|
|
6/21/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
2,100
|
|
|
6/20/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
3,080
|
|
|
6/19/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
2,000
|
|
|
6/18/2013
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
8.28
|
2,110
|
|
|
6/17/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
5,000
|
|
|
6/14/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
8.20
|
3,170
|
|
|
6/13/2013
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
44,300
|
|
|
6/12/2013
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
8.28
|
610
|
|
|
6/11/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
8.20
|
2,010
|
|
|
6/10/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
3,790
|
|
|
6/7/2013
|
-0.30 / -2.88%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
11,210
|
|
|
6/6/2013
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
8.44
|
10,440
|
|
|
6/5/2013
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
7,130
|
|
|
6/4/2013
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
8.12
|
10,100
|
|
|
6/3/2013
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
4,810
|
|
|
5/31/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
8.36
|
490
|
|
|
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
|
|
|