|
Closing price on 6/24/2013
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
5,041 |
| Split-adjusted Price |
5.78 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
5,041
|
|
|
6/21/2013
|
-0.60 / -5.66%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.00
|
5.78
|
4,800
|
|
|
6/20/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
6.13
|
2,200
|
|
|
6/19/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.13
|
0
|
|
|
6/18/2013
|
-0.90 / -7.83%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
6.13
|
3,500
|
|
|
6/17/2013
|
+0.30 / +2.68%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.50
|
6.07
|
10,636
|
|
|
6/14/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
5.91
|
19,500
|
|
|
6/13/2013
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
5.91
|
8,200
|
|
|
6/12/2013
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.40
|
6.02
|
6,700
|
|
|
6/11/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
5.97
|
9,400
|
|
|
6/10/2013
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
5.97
|
11,220
|
|
|
6/7/2013
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
5.86
|
16,144
|
|
|
6/6/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.81
|
6,200
|
|
|
6/5/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.81
|
6,000
|
|
|
6/4/2013
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.00
|
5.81
|
2,500
|
|
|
6/3/2013
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
6.07
|
3,000
|
|
|
5/31/2013
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
5.97
|
3,400
|
|
|
5/30/2013
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.81
|
500
|
|
|
5/29/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.02
|
0
|
|
|
5/28/2013
|
+0.90 / +8.57%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.40
|
6.02
|
5,100
|
|
|
5/27/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.54
|
1,000
|
|
|
5/24/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.54
|
2,500
|
|
|
5/23/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.54
|
2,900
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.54
|
3,700
|
|
|
5/21/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.54
|
1,541
|
|
|
5/20/2013
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
5.49
|
4,200
|
|
|
5/17/2013
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
5.54
|
1,400
|
|
|
5/16/2013
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.54
|
1,000
|
|
|
5/15/2013
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
11.00
|
5.81
|
5,100
|
|
|
5/14/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
5.44
|
7,700
|
|
|