|
Closing price on 8/30/2012
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
6,010 |
| Split-adjusted Price |
9.42 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
9.42
|
6,010
|
|
|
8/29/2012
|
+0.40 / +3.57%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
9.42
|
46,260
|
|
|
8/28/2012
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.09
|
4,590
|
|
|
8/27/2012
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
9.17
|
26,650
|
|
|
8/24/2012
|
+0.10 / +0.88%
|
11.10
|
11.80
|
11.10
|
11.40
|
11.40
|
9.25
|
43,180
|
|
|
8/23/2012
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.30
|
9.17
|
132,760
|
|
|
8/22/2012
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
9.42
|
20,730
|
|
|
8/21/2012
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
9.42
|
166,250
|
|
|
8/20/2012
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
9.90
|
11,900
|
|
|
8/17/2012
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
9.90
|
22,910
|
|
|
8/16/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
9.82
|
40,600
|
|
|
8/15/2012
|
-0.30 / -2.42%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
9.82
|
24,920
|
|
|
8/14/2012
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
10.07
|
7,360
|
|
|
8/13/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
9.90
|
6,230
|
|
|
8/10/2012
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
9.90
|
33,870
|
|
|
8/9/2012
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
9.98
|
33,310
|
|
|
8/8/2012
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
10.07
|
32,960
|
|
|
8/7/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
9.98
|
2,070
|
|
|
8/6/2012
|
+0.10 / +0.82%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.30
|
9.98
|
21,290
|
|
|
8/3/2012
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
9.90
|
13,460
|
|
|
8/2/2012
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
9.90
|
8,080
|
|
|
8/1/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
9.74
|
11,730
|
|
|
7/31/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
9.74
|
22,370
|
|
|
7/30/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
9.58
|
29,690
|
|
|
7/27/2012
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.80
|
9.58
|
22,920
|
|
|
7/26/2012
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
9.58
|
54,680
|
|
|
7/25/2012
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
9.42
|
23,400
|
|
|
7/24/2012
|
-0.10 / -0.89%
|
11.20
|
11.60
|
11.10
|
11.10
|
11.10
|
9.01
|
33,770
|
|
|
7/23/2012
|
+0.30 / +2.75%
|
10.40
|
11.30
|
10.40
|
11.20
|
11.20
|
9.09
|
6,100
|
|
|
7/20/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
8.85
|
16,760
|
|
|