|
Closing price on 4/13/2012
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
12,600 |
| Split-adjusted Price |
4.98 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
11.80
|
11.80
|
4.98
|
12,600
|
|
|
4/12/2012
|
+0.30 / +2.61%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.80
|
4.98
|
5,300
|
|
|
4/11/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.86
|
0
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
4.86
|
5,500
|
|
|
4/9/2012
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
4.86
|
6,900
|
|
|
4/6/2012
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.69
|
100
|
|
|
4/5/2012
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.39
|
300
|
|
|
4/4/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.65
|
0
|
|
|
4/3/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.65
|
0
|
|
|
3/30/2012
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.00
|
11.00
|
11.00
|
4.65
|
6,100
|
|
|
3/29/2012
|
-0.80 / -6.96%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
4.52
|
25,000
|
|
|
3/28/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.86
|
2,600
|
|
|
3/27/2012
|
-0.60 / -5.26%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
4.56
|
7,140
|
|
|
3/26/2012
|
-1.00 / -8.06%
|
12.90
|
12.90
|
11.40
|
11.40
|
11.40
|
4.82
|
17,700
|
|
|
3/23/2012
|
+0.90 / +7.83%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
5.24
|
700
|
|
|
3/22/2012
|
-1.20 / -9.45%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
4.86
|
3,000
|
|
|
3/21/2012
|
+0.60 / +4.96%
|
12.40
|
12.70
|
11.50
|
12.70
|
12.70
|
5.36
|
7,300
|
|
|
3/20/2012
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.11
|
200
|
|
|
3/19/2012
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
4.98
|
500
|
|
|
3/16/2012
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.00
|
11.50
|
11.50
|
4.86
|
8,000
|
|
|
3/15/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
4.86
|
5,900
|
|
|
3/14/2012
|
+0.30 / +2.70%
|
10.80
|
11.40
|
10.60
|
11.40
|
11.40
|
4.82
|
3,400
|
|
|
3/13/2012
|
+0.60 / +5.71%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
4.69
|
6,300
|
|
|
3/12/2012
|
-1.10 / -9.48%
|
11.10
|
11.70
|
10.50
|
10.50
|
10.50
|
4.44
|
7,500
|
|
|
3/9/2012
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
4.90
|
1,700
|
|
|
3/8/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.60
|
5,000
|
|
|
3/7/2012
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.60
|
14,800
|
|
|
3/6/2012
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
4.56
|
8,000
|
|
|
3/5/2012
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
4.86
|
36,200
|
|
|
3/2/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
4.56
|
9,100
|
|
|