|
Closing price on 7/5/2013
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
0 |
| Split-adjusted Price |
5.90 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
3,000
|
|
|
7/3/2013
|
-0.10 / -0.97%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
5.90
|
600
|
|
|
7/2/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
2,000
|
|
|
7/1/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
400
|
|
|
6/28/2013
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.30
|
10.30
|
5.96
|
4,800
|
|
|
6/27/2013
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
5.96
|
5,600
|
|
|
6/26/2013
|
+0.50 / +5.15%
|
9.40
|
10.20
|
9.20
|
10.20
|
10.20
|
5.90
|
8,900
|
|
|
6/25/2013
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
5.61
|
2,700
|
|
|
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
|
|
|