|
Closing price on 5/8/2012
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.20 |
| Volume |
3,800 |
| Split-adjusted Price |
5.70 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|