|
Closing price on 8/18/2011
|
|
| Open |
9.50 |
| High |
10.50 |
| Low |
9.30 |
| Volume |
8,400 |
| Split-adjusted Price |
4.25 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+0.60 / +6.06%
|
9.50
|
10.50
|
9.30
|
10.50
|
10.50
|
4.25
|
8,400
|
|
|
8/17/2011
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.00
|
1,600
|
|
|
8/16/2011
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.76
|
2,300
|
|
|
8/15/2011
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.52
|
1,000
|
|
|
8/12/2011
|
+0.50 / +5.68%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.30
|
3.76
|
34,300
|
|
|
8/11/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.56
|
2,300
|
|
|
8/10/2011
|
-0.10 / -1.10%
|
9.00
|
9.50
|
8.60
|
9.00
|
9.00
|
3.64
|
1,700
|
|
|
8/9/2011
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.68
|
6,200
|
|
|
8/8/2011
|
-1.20 / -11.21%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.50
|
3.84
|
2,900
|
|
|
8/5/2011
|
+0.60 / +5.94%
|
10.10
|
10.70
|
9.60
|
10.70
|
10.70
|
4.33
|
10,500
|
|
|
8/4/2011
|
-0.70 / -6.48%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.08
|
4,400
|
|
|
8/3/2011
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.37
|
1,000
|
|
|
8/2/2011
|
-0.30 / -2.88%
|
10.00
|
10.60
|
10.00
|
10.10
|
10.10
|
4.08
|
2,000
|
|
|
8/1/2011
|
-0.70 / -6.31%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
4.21
|
5,100
|
|
|
7/29/2011
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.49
|
400
|
|
|
7/28/2011
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.61
|
2,700
|
|
|
7/27/2011
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.65
|
2,000
|
|
|
7/26/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.77
|
0
|
|
|
7/25/2011
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.77
|
100
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.69
|
0
|
|
|
7/21/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.69
|
1,100
|
|
|
7/20/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
4.65
|
600
|
|
|
7/19/2011
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
4.73
|
4,500
|
|
|
7/18/2011
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
4.69
|
1,000
|
|
|
7/15/2011
|
-0.70 / -5.60%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.80
|
4.77
|
1,100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
0
|
|
|
7/13/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
0
|
|
|
7/12/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
0
|
|
|
7/11/2011
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
4.85
|
4,300
|
|
|
7/8/2011
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.10
|
27,500
|
|
|