|
Closing price on 6/8/2012
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
23,650 |
| Split-adjusted Price |
10.23 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
10.23
|
23,650
|
|
|
6/7/2012
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
10.23
|
24,130
|
|
|
6/6/2012
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.50
|
10.15
|
4,420
|
|
|
6/5/2012
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
9.74
|
26,940
|
|
|
6/4/2012
|
-0.50 / -4.17%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.50
|
9.33
|
29,550
|
|
|
6/1/2012
|
-0.60 / -4.76%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
9.74
|
37,660
|
|
|
5/31/2012
|
-0.50 / -3.82%
|
13.10
|
13.10
|
12.50
|
12.60
|
12.60
|
10.23
|
38,740
|
|
|
5/30/2012
|
+0.10 / +0.77%
|
13.30
|
13.30
|
12.70
|
13.10
|
13.10
|
10.63
|
1,510
|
|
|
5/29/2012
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
10.55
|
20,700
|
|
|
5/28/2012
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.60
|
11.04
|
3,220
|
|
|
5/25/2012
|
+0.40 / +3.01%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.70
|
11.12
|
35,380
|
|
|
5/24/2012
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.70
|
13.30
|
13.30
|
10.80
|
48,220
|
|
|
5/23/2012
|
-0.60 / -4.32%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.30
|
10.80
|
25,810
|
|
|
5/22/2012
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
11.28
|
5,720
|
|
|
5/21/2012
|
+0.60 / +4.51%
|
12.90
|
13.90
|
12.80
|
13.90
|
13.90
|
11.28
|
43,120
|
|
|
5/18/2012
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
10.80
|
80,900
|
|
|
5/17/2012
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.90
|
13.90
|
13.90
|
11.28
|
48,550
|
|
|
5/16/2012
|
-0.40 / -2.78%
|
14.50
|
14.90
|
13.90
|
14.00
|
14.00
|
11.36
|
37,060
|
|
|
5/15/2012
|
-0.70 / -4.64%
|
15.00
|
15.10
|
14.40
|
14.40
|
14.40
|
11.69
|
91,100
|
|
|
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
|
|
|