|
|
Closing price on 7/30/2010
|
|
| Open |
18.00 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
50,740 |
| Split-adjusted Price |
12.04 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2010
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
12.04
|
50,740
|
|
|
7/29/2010
|
-0.70 / -3.78%
|
18.00
|
18.30
|
17.60
|
17.80
|
17.80
|
11.52
|
138,730
|
|
|
7/28/2010
|
-0.90 / -4.64%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.50
|
11.97
|
135,900
|
|
|
7/27/2010
|
-0.90 / -4.43%
|
19.80
|
20.80
|
19.40
|
19.40
|
19.40
|
12.56
|
128,770
|
|
|
7/26/2010
|
-0.90 / -4.25%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.30
|
13.14
|
125,530
|
|
|
7/23/2010
|
+0.20 / +0.95%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
13.72
|
106,890
|
|
|
7/22/2010
|
-1.00 / -4.55%
|
21.70
|
22.10
|
21.00
|
21.00
|
21.00
|
13.59
|
113,400
|
|
|
7/21/2010
|
-0.10 / -0.45%
|
22.50
|
22.70
|
21.10
|
22.00
|
22.00
|
14.24
|
195,250
|
|
|
7/20/2010
|
+1.00 / +4.74%
|
21.50
|
22.10
|
21.10
|
22.10
|
22.10
|
14.31
|
279,240
|
|
|
7/19/2010
|
-0.70 / -3.21%
|
21.90
|
21.90
|
21.00
|
21.10
|
21.10
|
13.66
|
193,210
|
|
|
7/16/2010
|
+0.80 / +3.81%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.80
|
14.11
|
38,120
|
|
|
7/15/2010
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
13.59
|
102,090
|
|
|
7/14/2010
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
14.24
|
476,310
|
|
|
7/13/2010
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.90
|
21.00
|
21.00
|
13.59
|
341,280
|
|
|
7/12/2010
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
20.00
|
20.00
|
12.95
|
58,600
|
|
|
7/9/2010
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
12.95
|
57,940
|
|
|
7/8/2010
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.50
|
20.10
|
20.10
|
13.01
|
121,720
|
|
|
7/7/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
20.00
|
20.00
|
12.95
|
29,240
|
|
|
7/6/2010
|
+0.20 / +1.01%
|
20.40
|
20.50
|
19.80
|
20.00
|
20.00
|
12.95
|
78,690
|
|
|
7/5/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
12.82
|
17,790
|
|
|
7/2/2010
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
12.75
|
52,220
|
|
|
7/1/2010
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
12.62
|
61,390
|
|
|
6/30/2010
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
12.95
|
35,890
|
|
|
6/29/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.10
|
13.01
|
68,050
|
|
|
6/28/2010
|
-0.10 / -0.50%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.10
|
13.01
|
88,980
|
|
|
6/25/2010
|
-0.50 / -2.42%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
13.08
|
43,420
|
|
|
6/24/2010
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.70
|
13.40
|
89,790
|
|
|
6/23/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
13.33
|
38,460
|
|
|
6/22/2010
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.60
|
13.33
|
42,430
|
|
|
6/21/2010
|
+0.30 / +1.44%
|
21.20
|
21.20
|
20.10
|
21.20
|
21.20
|
13.72
|
28,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:59:59 AM
|
|
|
|
|