|
Closing price on 3/30/2012
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.60 |
| Volume |
42,900 |
| Split-adjusted Price |
2.52 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
-0.30 / -6.12%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.63
|
2.52
|
42,900
|
|
|
3/29/2012
|
-0.40 / -7.55%
|
5.10
|
5.20
|
4.90
|
4.90
|
5.03
|
2.68
|
29,400
|
|
|
3/28/2012
|
+0.30 / +6.00%
|
4.80
|
5.30
|
4.70
|
5.30
|
4.88
|
2.90
|
123,500
|
|
|
3/27/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.25
|
2.74
|
124,400
|
|
|
3/26/2012
|
+0.30 / +6.38%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.99
|
2.74
|
111,000
|
|
|
3/23/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.57
|
38,500
|
|
|
3/22/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.38
|
2.41
|
125,600
|
|
|
3/21/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
2.30
|
34,200
|
|
|
3/20/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.19
|
69,800
|
|
|
3/19/2012
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.50
|
3.80
|
3.80
|
2.08
|
36,700
|
|
|
3/16/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.02
|
31,500
|
|
|
3/15/2012
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.49
|
2.02
|
145,800
|
|
|
3/14/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.64
|
1.92
|
23,400
|
|
|
3/13/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.02
|
18,100
|
|
|
3/12/2012
|
-0.10 / -2.63%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.91
|
2.02
|
11,800
|
|
|
3/9/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.70
|
3.80
|
3.88
|
2.08
|
26,200
|
|
|
3/8/2012
|
-0.10 / -2.56%
|
3.80
|
4.10
|
3.80
|
3.80
|
3.91
|
2.08
|
118,000
|
|
|
3/7/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.86
|
2.13
|
52,200
|
|
|
3/6/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
2.02
|
111,400
|
|
|
3/5/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.92
|
17,500
|
|
|
3/2/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.30
|
1.81
|
54,100
|
|
|
3/1/2012
|
+0.30 / +10.71%
|
3.10
|
3.10
|
2.70
|
3.10
|
3.05
|
1.70
|
125,300
|
|
|
2/29/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.86
|
1.53
|
10,700
|
|
|
2/28/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.53
|
54,200
|
|
|
2/27/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.48
|
12,700
|
|
|
2/24/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.57
|
1.42
|
254,700
|
|
|
2/23/2012
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.47
|
1.37
|
25,600
|
|
|
2/22/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
1.42
|
13,600
|
|
|
2/21/2012
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.63
|
1.42
|
8,800
|
|
|
2/20/2012
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.67
|
1.48
|
16,400
|
|
|