|
Closing price on 11/25/2011
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
1,100 |
| Split-adjusted Price |
5.07 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2011
|
-0.50 / -4.00%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.00
|
5.07
|
1,100
|
|
|
11/24/2011
|
+0.50 / +4.17%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.50
|
5.28
|
1,700
|
|
|
11/23/2011
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.07
|
21,800
|
|
|
11/22/2011
|
-0.90 / -6.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.41
|
100
|
|
|
11/21/2011
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.79
|
1,000
|
|
|
11/18/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.49
|
0
|
|
|
11/17/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.49
|
21,600
|
|
|
11/16/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.49
|
0
|
|
|
11/15/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.49
|
37,400
|
|
|
11/14/2011
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.49
|
400
|
|
|
11/11/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.32
|
21,600
|
|
|
11/10/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.32
|
0
|
|
|
11/9/2011
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.32
|
27,400
|
|
|
11/8/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.36
|
11,000
|
|
|
11/7/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.36
|
21,600
|
|
|
11/4/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.36
|
700
|
|
|
11/3/2011
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.11
|
26,500
|
|
|
11/2/2011
|
-0.70 / -5.65%
|
13.10
|
13.10
|
11.60
|
11.70
|
11.70
|
4.94
|
3,200
|
|
|
11/1/2011
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.24
|
600
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.03
|
100
|
|
|
10/28/2011
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.03
|
700
|
|
|
10/27/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.73
|
1,000
|
|
|
10/26/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.73
|
100
|
|
|
10/25/2011
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.73
|
100
|
|
|
10/24/2011
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.98
|
59,000
|
|
|
10/21/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.86
|
500
|
|
|
10/20/2011
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
4.77
|
1,900
|
|
|
10/19/2011
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.86
|
1,000
|
|
|
10/18/2011
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.03
|
32,240
|
|
|
10/17/2011
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.70
|
12.20
|
12.20
|
4.93
|
5,900
|
|
|