|
|
Closing price on 6/13/2011
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
20.80 |
| Volume |
7,300 |
| Split-adjusted Price |
5.55 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2011
|
-1.40 / -6.31%
|
23.00
|
23.00
|
20.80
|
20.80
|
20.80
|
5.55
|
7,300
|
|
|
6/10/2011
|
+0.70 / +3.26%
|
22.30
|
22.30
|
22.10
|
22.20
|
22.20
|
5.93
|
11,300
|
|
|
6/9/2011
|
+0.80 / +3.86%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
5.74
|
15,100
|
|
|
6/8/2011
|
+1.20 / +6.15%
|
20.00
|
20.70
|
19.50
|
20.70
|
20.70
|
5.53
|
13,600
|
|
|
6/7/2011
|
+1.00 / +5.41%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.50
|
5.21
|
11,800
|
|
|
6/6/2011
|
+0.10 / +0.54%
|
18.90
|
18.90
|
17.50
|
18.50
|
18.50
|
4.94
|
6,000
|
|
|
6/3/2011
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
4.91
|
7,300
|
|
|
6/2/2011
|
+1.20 / +6.98%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
4.91
|
200
|
|
|
6/1/2011
|
+0.30 / +1.78%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
4.59
|
5,800
|
|
|
5/31/2011
|
+0.40 / +2.42%
|
16.80
|
17.50
|
16.80
|
16.90
|
16.90
|
4.51
|
1,600
|
|
|
5/30/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.41
|
0
|
|
|
5/27/2011
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.41
|
600
|
|
|
5/26/2011
|
+0.30 / +1.91%
|
14.70
|
16.40
|
14.70
|
16.00
|
16.00
|
4.27
|
5,300
|
|
|
5/25/2011
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.19
|
2,200
|
|
|
5/24/2011
|
-1.00 / -5.71%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
4.41
|
9,400
|
|
|
5/23/2011
|
-1.00 / -5.41%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
4.67
|
4,700
|
|
|
5/20/2011
|
-0.30 / -1.60%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.50
|
4.94
|
5,500
|
|
|
5/19/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.02
|
0
|
|
|
5/18/2011
|
+0.30 / +1.62%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
5.02
|
1,700
|
|
|
5/17/2011
|
-1.20 / -6.09%
|
19.70
|
19.70
|
18.50
|
18.50
|
18.50
|
4.94
|
4,000
|
|
|
5/16/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.26
|
0
|
|
|
5/13/2011
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.26
|
0
|
|
|
5/12/2011
|
+0.90 / +4.74%
|
19.00
|
20.30
|
18.80
|
19.90
|
19.90
|
5.31
|
43,700
|
|
|
5/11/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.07
|
2,300
|
|
|
5/10/2011
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
5.07
|
6,000
|
|
|
5/9/2011
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
5.18
|
30,400
|
|
|
5/6/2011
|
+1.30 / +7.39%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
5.05
|
3,800
|
|
|
5/5/2011
|
-1.30 / -6.88%
|
18.30
|
18.30
|
17.60
|
17.60
|
17.60
|
4.70
|
4,600
|
|
|
5/4/2011
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.05
|
1,000
|
|
|
4/29/2011
|
-1.00 / -5.00%
|
20.40
|
20.40
|
18.60
|
19.00
|
19.00
|
5.07
|
5,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|