|
Closing price on 4/28/2011
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
51,400 |
| Split-adjusted Price |
3.67 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.10 / -1.47%
|
7.10
|
7.30
|
6.70
|
6.70
|
7.15
|
3.67
|
51,400
|
|
|
4/27/2011
|
-0.20 / -2.86%
|
7.40
|
7.40
|
6.80
|
6.80
|
7.16
|
3.72
|
51,400
|
|
|
4/26/2011
|
-0.20 / -2.78%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.27
|
3.83
|
63,600
|
|
|
4/25/2011
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.51
|
3.94
|
76,800
|
|
|
4/22/2011
|
-0.10 / -1.37%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.66
|
3.94
|
53,100
|
|
|
4/21/2011
|
-0.10 / -1.35%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.73
|
3.99
|
56,600
|
|
|
4/20/2011
|
-0.10 / -1.33%
|
7.80
|
7.90
|
7.40
|
7.40
|
7.81
|
4.05
|
58,100
|
|
|
4/19/2011
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.50
|
7.50
|
7.91
|
4.10
|
64,800
|
|
|
4/18/2011
|
-0.20 / -2.60%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.95
|
4.10
|
71,200
|
|
|
4/15/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.99
|
4.21
|
75,800
|
|
|
4/14/2011
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.70
|
7.70
|
8.17
|
4.21
|
93,600
|
|
|
4/13/2011
|
+0.10 / +1.32%
|
8.00
|
8.40
|
7.70
|
7.70
|
8.17
|
4.21
|
90,000
|
|
|
4/8/2011
|
+0.10 / +1.33%
|
8.00
|
8.20
|
7.60
|
7.60
|
8.15
|
4.16
|
86,100
|
|
|
4/7/2011
|
-0.20 / -2.60%
|
8.00
|
8.20
|
7.50
|
7.50
|
8.03
|
4.10
|
106,600
|
|
|
4/6/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.70
|
7.70
|
8.05
|
4.21
|
135,100
|
|
|
4/5/2011
|
-0.10 / -1.28%
|
8.20
|
8.40
|
7.70
|
7.70
|
8.20
|
4.21
|
112,400
|
|
|
4/4/2011
|
-0.50 / -6.02%
|
8.30
|
8.40
|
7.80
|
7.80
|
8.22
|
4.27
|
109,600
|
|
|
4/1/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.54
|
1,500
|
|
|
3/31/2011
|
+0.10 / +1.22%
|
8.40
|
9.10
|
8.30
|
8.30
|
8.93
|
4.54
|
87,200
|
|
|
3/30/2011
|
-0.30 / -3.53%
|
8.80
|
9.10
|
8.20
|
8.20
|
8.87
|
4.49
|
112,300
|
|
|
3/29/2011
|
+0.20 / +2.41%
|
8.80
|
9.10
|
8.10
|
8.50
|
8.77
|
4.65
|
157,900
|
|
|
3/28/2011
|
-0.20 / -2.35%
|
8.80
|
9.10
|
8.30
|
8.30
|
8.75
|
4.54
|
109,100
|
|
|
3/25/2011
|
-0.10 / -1.16%
|
9.10
|
9.30
|
8.40
|
8.50
|
8.92
|
4.65
|
163,800
|
|
|
3/24/2011
|
-0.30 / -3.37%
|
9.40
|
9.40
|
8.60
|
8.60
|
9.02
|
4.71
|
162,100
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.30
|
9.70
|
8.80
|
8.90
|
9.23
|
4.87
|
197,900
|
|
|
3/22/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.90
|
8.90
|
9.39
|
4.87
|
84,500
|
|
|
3/21/2011
|
-0.20 / -2.20%
|
9.50
|
9.90
|
8.90
|
8.90
|
9.48
|
4.87
|
154,500
|
|
|
3/18/2011
|
-0.20 / -2.15%
|
9.60
|
9.90
|
9.00
|
9.10
|
9.49
|
4.98
|
148,700
|
|
|
3/17/2011
|
+0.30 / +3.33%
|
9.80
|
9.80
|
8.90
|
9.30
|
9.59
|
5.09
|
117,800
|
|
|
3/16/2011
|
+0.10 / +1.12%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.52
|
4.93
|
77,000
|
|
|