|
Closing price on 10/17/2011
|
|
Open |
11.90 |
High |
12.20 |
Low |
11.70 |
Volume |
5,900 |
Split-adjusted Price |
4.93 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2011
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.70
|
12.20
|
12.20
|
4.93
|
5,900
|
|
10/14/2011
|
-0.10 / -0.83%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
4.85
|
6,200
|
|
10/13/2011
|
+0.60 / +5.22%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.89
|
0
|
|
10/12/2011
|
-0.40 / -3.36%
|
12.70
|
12.70
|
11.30
|
11.50
|
11.50
|
4.65
|
9,400
|
|
10/11/2011
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.81
|
4,000
|
|
10/10/2011
|
+0.40 / +3.45%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
4.85
|
9,200
|
|
10/7/2011
|
-0.20 / -1.69%
|
12.90
|
12.90
|
11.50
|
11.60
|
11.60
|
4.69
|
11,100
|
|
10/6/2011
|
+0.80 / +7.27%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
4.77
|
10,000
|
|
10/5/2011
|
-0.10 / -0.90%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.00
|
4.45
|
7,000
|
|
10/4/2011
|
+0.20 / +1.83%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.10
|
4.49
|
4,000
|
|
10/3/2011
|
-1.00 / -8.40%
|
12.50
|
12.50
|
10.90
|
10.90
|
10.90
|
4.41
|
11,700
|
|
9/30/2011
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
4.81
|
1,500
|
|
9/29/2011
|
-0.20 / -1.71%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.50
|
4.65
|
20,100
|
|
9/28/2011
|
+0.30 / +2.63%
|
12.60
|
12.60
|
11.70
|
11.70
|
11.70
|
4.73
|
8,500
|
|
9/27/2011
|
-0.20 / -1.72%
|
12.20
|
12.30
|
11.40
|
11.40
|
11.40
|
4.61
|
10,200
|
|
9/26/2011
|
-0.40 / -3.33%
|
12.00
|
12.40
|
11.60
|
11.60
|
11.60
|
4.69
|
14,300
|
|
9/23/2011
|
+0.20 / +1.69%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
4.85
|
11,100
|
|
9/22/2011
|
-0.20 / -1.67%
|
13.00
|
13.20
|
11.80
|
11.80
|
11.80
|
4.77
|
10,700
|
|
9/21/2011
|
+0.20 / +1.69%
|
12.90
|
12.90
|
11.60
|
12.00
|
12.00
|
4.85
|
12,500
|
|
9/20/2011
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
4.77
|
11,500
|
|
9/19/2011
|
+0.10 / +0.84%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
4.85
|
3,500
|
|
9/16/2011
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.81
|
1,000
|
|
9/15/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
4.89
|
200
|
|
9/14/2011
|
-0.70 / -5.47%
|
12.60
|
13.10
|
12.10
|
12.10
|
12.10
|
4.89
|
2,400
|
|
9/13/2011
|
+0.60 / +4.92%
|
13.00
|
13.10
|
12.30
|
12.80
|
12.80
|
5.18
|
21,500
|
|
9/12/2011
|
+0.30 / +2.52%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
4.93
|
10,400
|
|
9/9/2011
|
-0.40 / -3.25%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
4.81
|
4,300
|
|
9/8/2011
|
+0.60 / +5.13%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
4.97
|
400
|
|
9/7/2011
|
+0.50 / +4.46%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
4.73
|
2,200
|
|
9/6/2011
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.53
|
4,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|