|
Closing price on 6/3/2013
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
3,000 |
| Split-adjusted Price |
6.07 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.28
|
3,300
|
|
|
5/10/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.23
|
3,040
|
|
|
5/9/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.28
|
2,000
|
|
|
5/8/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.23
|
7,020
|
|
|
5/7/2013
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
5.23
|
22,872
|
|
|
5/6/2013
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
5.28
|
13,912
|
|
|
5/3/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
5.07
|
5,500
|
|
|
5/2/2013
|
-0.20 / -2.04%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
5.07
|
1,200
|
|
|
4/26/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
5.17
|
5,800
|
|
|
4/25/2013
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
5.12
|
22,100
|
|
|
4/24/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.23
|
1,500
|
|
|
4/23/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.23
|
0
|
|
|
4/22/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.23
|
0
|
|
|
4/18/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.23
|
2,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.28
|
0
|
|
|