|
|
Closing price on 5/25/2012
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
97,500 |
| Split-adjusted Price |
6.76 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+1.00 / +6.67%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
6.76
|
97,500
|
|
|
5/24/2012
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.34
|
16,700
|
|
|
5/23/2012
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
5.96
|
1,600
|
|
|
5/22/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
5.91
|
3,500
|
|
|
5/21/2012
|
+0.30 / +2.19%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
5.91
|
1,400
|
|
|
5/18/2012
|
-0.30 / -2.14%
|
14.80
|
14.80
|
13.30
|
13.70
|
13.70
|
5.79
|
1,700
|
|
|
5/17/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.91
|
0
|
|
|
5/16/2012
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.91
|
100
|
|
|
5/15/2012
|
-0.30 / -2.16%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.60
|
5.74
|
12,200
|
|
|
5/14/2012
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
5.87
|
7,900
|
|
|
5/11/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.50
|
14.00
|
14.00
|
5.91
|
5,700
|
|
|
5/10/2012
|
+0.30 / +2.19%
|
14.60
|
14.60
|
13.70
|
14.00
|
14.00
|
5.91
|
9,300
|
|
|
5/9/2012
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.70
|
5.79
|
4,500
|
|
|
5/8/2012
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.20
|
13.50
|
13.50
|
5.70
|
3,800
|
|
|
5/7/2012
|
+0.30 / +2.19%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
5.91
|
2,100
|
|
|
5/4/2012
|
0.00 / 0.00%
|
13.20
|
13.80
|
12.90
|
13.70
|
13.70
|
5.79
|
3,100
|
|
|
5/3/2012
|
-0.10 / -0.72%
|
13.40
|
13.70
|
13.10
|
13.70
|
13.70
|
5.79
|
2,100
|
|
|
5/2/2012
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.83
|
2,680
|
|
|
4/27/2012
|
+0.60 / +4.48%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
5.91
|
1,200
|
|
|
4/26/2012
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.10
|
13.40
|
13.40
|
5.66
|
1,000
|
|
|
4/25/2012
|
-0.40 / -2.88%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
5.70
|
5,400
|
|
|
4/24/2012
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.87
|
100
|
|
|
4/23/2012
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.40
|
5.66
|
1,300
|
|
|
4/20/2012
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.66
|
100
|
|
|
4/19/2012
|
+0.30 / +2.36%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
5.49
|
6,300
|
|
|
4/18/2012
|
-0.50 / -3.79%
|
13.90
|
13.90
|
12.70
|
12.70
|
12.70
|
5.36
|
3,000
|
|
|
4/17/2012
|
+0.70 / +5.60%
|
13.00
|
13.20
|
12.40
|
13.20
|
13.20
|
5.58
|
20,500
|
|
|
4/16/2012
|
+0.70 / +5.93%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
5.28
|
12,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|