|
Closing price on 10/22/2010
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.30 |
| Volume |
7,300 |
| Split-adjusted Price |
6.81 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-1.10 / -4.14%
|
26.00
|
26.10
|
25.30
|
25.50
|
25.50
|
6.81
|
7,300
|
|
|
10/21/2010
|
-0.10 / -0.37%
|
28.90
|
28.90
|
26.60
|
26.60
|
26.60
|
7.10
|
6,100
|
|
|
10/20/2010
|
-2.00 / -6.97%
|
27.50
|
28.50
|
26.70
|
26.70
|
26.70
|
7.13
|
6,700
|
|
|
10/19/2010
|
-1.00 / -3.37%
|
30.00
|
30.00
|
28.50
|
28.70
|
28.70
|
7.66
|
8,700
|
|
|
10/18/2010
|
-0.30 / -1.00%
|
32.00
|
32.00
|
29.70
|
29.70
|
29.70
|
7.93
|
17,100
|
|
|
10/15/2010
|
-0.40 / -1.32%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
8.01
|
6,700
|
|
|
10/14/2010
|
+1.70 / +5.92%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
8.12
|
11,800
|
|
|
10/13/2010
|
-1.50 / -4.97%
|
28.30
|
28.70
|
28.20
|
28.70
|
28.70
|
7.66
|
4,000
|
|
|
10/12/2010
|
-2.20 / -6.79%
|
30.20
|
32.00
|
30.20
|
30.20
|
30.20
|
8.06
|
31,200
|
|
|
10/11/2010
|
-1.10 / -3.28%
|
34.80
|
34.80
|
32.40
|
32.40
|
32.40
|
8.65
|
15,600
|
|
|
10/8/2010
|
-1.30 / -3.74%
|
35.70
|
36.60
|
33.00
|
33.50
|
33.50
|
8.94
|
33,200
|
|
|
10/7/2010
|
+2.20 / +6.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
9.29
|
41,400
|
|
|
10/6/2010
|
+0.60 / +1.88%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
8.70
|
17,700
|
|
|
10/5/2010
|
+32.00 / +0.00%
|
35.00
|
35.00
|
27.20
|
32.00
|
32.00
|
8.54
|
61,200
|
|
|