|
Closing price on 7/4/2011
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.60 |
| Volume |
0 |
| Split-adjusted Price |
5.10 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.10
|
0
|
|
|
7/1/2011
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.10
|
0
|
|
|
6/30/2011
|
-0.10 / -0.78%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
5.18
|
800
|
|
|
6/29/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.22
|
0
|
|
|
6/28/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
5.05
|
3,500
|
|
|
6/27/2011
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
3,000
|
|
|
6/24/2011
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.18
|
0
|
|
|
6/23/2011
|
+0.90 / +7.26%
|
12.00
|
13.30
|
12.00
|
13.30
|
13.30
|
5.38
|
1,600
|
|
|
6/22/2011
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.00
|
12.40
|
12.40
|
5.01
|
16,300
|
|
|
6/21/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.50
|
12.30
|
12.30
|
4.97
|
1,800
|
|
|
6/20/2011
|
-0.70 / -5.38%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
4.97
|
2,000
|
|
|
6/17/2011
|
-0.50 / -3.70%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
5.26
|
5,000
|
|
|
6/16/2011
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
5.46
|
2,400
|
|
|
6/15/2011
|
-6.50 / -31.71%
|
13.50
|
14.70
|
13.50
|
14.00
|
14.00
|
5.66
|
4,300
|
|
|
6/14/2011
|
-0.30 / -1.44%
|
20.60
|
22.00
|
20.50
|
20.50
|
20.50
|
5.47
|
21,100
|
|
|
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
|
|
|