|
Closing price on 8/28/2012
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
2,800 |
| Split-adjusted Price |
5.07 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2012
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.07
|
2,800
|
|
|
8/27/2012
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.17
|
300
|
|
|
8/24/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
5.28
|
4,500
|
|
|
8/23/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.28
|
0
|
|
|
8/22/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.70
|
10.00
|
10.00
|
5.28
|
700
|
|
|
8/21/2012
|
-0.60 / -5.71%
|
10.90
|
10.90
|
9.80
|
9.90
|
9.90
|
5.23
|
17,200
|
|
|
8/20/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.54
|
700
|
|
|
8/17/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.49
|
0
|
|
|
8/16/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.49
|
3,000
|
|
|
8/15/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.44
|
3,600
|
|
|
8/14/2012
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.70
|
100
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.49
|
0
|
|
|
8/10/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
5.49
|
6,100
|
|
|
8/9/2012
|
-0.20 / -1.90%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
5.44
|
8,800
|
|
|
8/8/2012
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
5.54
|
1,300
|
|
|
8/7/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.54
|
5,600
|
|
|
8/6/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.54
|
1,500
|
|
|
8/3/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
5.60
|
2,100
|
|
|
8/2/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.60
|
0
|
|
|
8/1/2012
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.20
|
10.60
|
10.60
|
5.60
|
3,400
|
|
|
7/31/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
5.54
|
5,200
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
5.60
|
2,000
|
|
|
7/27/2012
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.60
|
5.60
|
7,700
|
|
|
7/26/2012
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.70
|
5.65
|
10,300
|
|
|
7/25/2012
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
5.60
|
600
|
|
|
7/24/2012
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.81
|
100
|
|
|
7/23/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
5.97
|
3,000
|
|
|
7/20/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
5.97
|
6,300
|
|
|
7/19/2012
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
5.97
|
8,400
|
|
|
7/18/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.86
|
0
|
|
|