|
Closing price on 1/16/2012
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
41,800 |
| Split-adjusted Price |
4.90 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2012
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.90
|
41,800
|
|
|
1/13/2012
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.24
|
100
|
|
|
1/12/2012
|
+0.60 / +5.22%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.11
|
8,700
|
|
|
1/11/2012
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.86
|
100
|
|
|
1/10/2012
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.60
|
1,200
|
|
|
1/9/2012
|
-0.60 / -5.66%
|
11.20
|
11.20
|
10.00
|
10.00
|
10.00
|
4.22
|
32,500
|
|
|
1/6/2012
|
-0.20 / -1.85%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.60
|
4.48
|
25,400
|
|
|
1/5/2012
|
-0.60 / -5.26%
|
12.10
|
12.10
|
10.80
|
10.80
|
10.80
|
4.56
|
700
|
|
|
1/4/2012
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.82
|
700
|
|
|
1/3/2012
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.15
|
200
|
|
|
12/30/2011
|
-0.80 / -6.50%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
4.86
|
4,700
|
|
|
12/29/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.20
|
0
|
|
|
12/28/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.20
|
0
|
|
|
12/27/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.20
|
0
|
|
|
12/26/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.20
|
0
|
|
|
12/23/2011
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.20
|
200
|
|
|
12/22/2011
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.11
|
200
|
|
|
12/21/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
0
|
|
|
12/20/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
200
|
|
|
12/19/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.70
|
11.70
|
4.94
|
1,900
|
|
|
12/16/2011
|
+0.70 / +6.36%
|
11.70
|
11.70
|
10.30
|
11.70
|
11.70
|
4.94
|
500
|
|
|
12/15/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.65
|
0
|
|
|
12/14/2011
|
-0.80 / -6.84%
|
12.00
|
12.00
|
10.90
|
10.90
|
10.90
|
4.60
|
3,700
|
|
|
12/13/2011
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
100
|
|
|
12/12/2011
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.28
|
200
|
|
|
12/9/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.15
|
21,600
|
|
|
12/8/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.15
|
0
|
|
|
12/7/2011
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.15
|
300
|
|
|
12/6/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.07
|
200
|
|
|
12/5/2011
|
+0.40 / +3.60%
|
12.40
|
12.40
|
11.30
|
11.50
|
11.50
|
4.86
|
6,600
|
|
|