|
Closing price on 8/21/2015
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
700 |
| Split-adjusted Price |
9.25 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.25
|
700
|
|
|
8/20/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
0
|
|
|
8/18/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
0
|
|
|
8/12/2015
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
162,700
|
|
|
8/11/2015
|
+1.20 / +10.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.05
|
100
|
|
|
8/10/2015
|
-1.00 / -7.69%
|
13.50
|
13.50
|
12.00
|
12.00
|
13.00
|
8.22
|
1,500
|
|
|
8/7/2015
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.91
|
25,000
|
|
|
8/6/2015
|
-0.60 / -4.44%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.97
|
8.84
|
3,000
|
|
|
8/5/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.25
|
61
|
|
|
8/4/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.25
|
0
|
|
|
8/3/2015
|
+0.50 / +3.85%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.48
|
9.25
|
3,100
|
|
|
7/31/2015
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.91
|
7,000
|
|
|
7/30/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.98
|
7,000
|
|
|
7/29/2015
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.35
|
9.05
|
4,000
|
|
|
7/28/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
14.00
|
9.32
|
2,900
|
|
|
7/27/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
71
|
|
|
7/24/2015
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
2,000
|
|
|
7/23/2015
|
-0.80 / -5.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.39
|
100
|
|
|
7/22/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.94
|
4,300
|
|
|
7/21/2015
|
-0.40 / -2.68%
|
14.00
|
14.50
|
13.60
|
14.50
|
14.33
|
9.94
|
6,400
|
|
|
7/20/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.21
|
51
|
|
|
7/17/2015
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.41
|
10.21
|
2,000
|
|
|
7/16/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
2,800
|
|
|
7/15/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
17
|
|
|
7/14/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
2,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.59
|
1,600
|
|
|