|
Closing price on 1/30/2013
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
2,041 |
| Split-adjusted Price |
4.59 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2013
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.59
|
2,041
|
|
|
1/29/2013
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.75
|
100
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.49
|
2,100
|
|
|
1/25/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.49
|
0
|
|
|
1/24/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.49
|
0
|
|
|
1/23/2013
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
4.49
|
14,400
|
|
|
1/22/2013
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.22
|
2,600
|
|
|
1/21/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.49
|
0
|
|
|
1/18/2013
|
-0.80 / -8.60%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.49
|
300
|
|
|
1/17/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.91
|
60
|
|
|
1/16/2013
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.30
|
4.91
|
3,000
|
|
|
1/15/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
4.49
|
2,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.49
|
0
|
|
|
1/11/2013
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
4.49
|
11,300
|
|
|
1/10/2013
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.22
|
3,000
|
|
|
1/9/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
4.49
|
2,300
|
|
|
1/8/2013
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
4.49
|
9,000
|
|
|
1/7/2013
|
-0.60 / -6.98%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
4.22
|
4,800
|
|
|
1/4/2013
|
-0.40 / -4.44%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
4.54
|
2,600
|
|
|
1/3/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.75
|
0
|
|
|
1/2/2013
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.75
|
700
|
|
|
12/28/2012
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
4.65
|
2,900
|
|
|
12/27/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.49
|
3,600
|
|
|
12/26/2012
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
4.28
|
800
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.22
|
700
|
|
|
12/24/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.22
|
2,041
|
|
|
12/21/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.22
|
6,900
|
|
|
12/20/2012
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
4.28
|
5,500
|
|
|
12/19/2012
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
4.38
|
4,600
|
|
|
12/18/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.28
|
1,000
|
|
|