|
Closing price on 4/15/2013
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
3,400 |
| Split-adjusted Price |
5.28 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2013
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
5.28
|
3,400
|
|
|
4/12/2013
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.12
|
2,500
|
|
|
4/11/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.28
|
1,000
|
|
|
4/10/2013
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
5.28
|
9,600
|
|
|
4/9/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
5.28
|
3,300
|
|
|
4/8/2013
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
5.28
|
1,500
|
|
|
4/5/2013
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.28
|
100
|
|
|
4/4/2013
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.20
|
9.50
|
9.50
|
5.02
|
6,200
|
|
|
4/3/2013
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.23
|
1,100
|
|
|
4/2/2013
|
-0.60 / -6.00%
|
10.00
|
10.30
|
9.00
|
9.40
|
9.40
|
4.96
|
15,800
|
|
|
4/1/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.28
|
1,200
|
|
|
3/29/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
5.28
|
2,600
|
|
|
3/28/2013
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
5.23
|
10,680
|
|
|
3/27/2013
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
5.07
|
3,100
|
|
|
3/26/2013
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
5.02
|
6,300
|
|
|
3/25/2013
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
4.81
|
800
|
|
|
3/22/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
4.91
|
7,200
|
|
|
3/21/2013
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.91
|
100
|
|
|
3/20/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.75
|
1,000
|
|
|
3/19/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.81
|
0
|
|
|
3/18/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
4.81
|
300
|
|
|
3/15/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.86
|
0
|
|
|
3/14/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.86
|
0
|
|
|
3/13/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.86
|
0
|
|
|
3/12/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.86
|
0
|
|
|
3/11/2013
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.86
|
100
|
|
|
3/8/2013
|
-0.10 / -1.10%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
4.75
|
3,000
|
|
|
3/7/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.81
|
0
|
|
|
3/6/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.81
|
300
|
|
|
3/5/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.81
|
3,300
|
|
|