|
Closing price on 6/4/2012
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
2,400 |
| Split-adjusted Price |
6.28 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.00
|
11.90
|
11.90
|
6.28
|
2,400
|
|
|
6/1/2012
|
-3.00 / -20.27%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.80
|
6.23
|
3,100
|
|
|
5/31/2012
|
-1.20 / -7.50%
|
15.90
|
15.90
|
14.70
|
14.80
|
14.80
|
6.25
|
32,600
|
|
|
5/30/2012
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.60
|
16.00
|
16.00
|
6.76
|
7,200
|
|
|
5/29/2012
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.10
|
6.80
|
40,600
|
|
|
5/28/2012
|
+0.10 / +0.63%
|
17.00
|
17.10
|
16.00
|
16.10
|
16.10
|
6.80
|
21,100
|
|
|
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
|
|
|