|
Closing price on 8/28/2013
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
5,200 |
| Split-adjusted Price |
5.78 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2013
|
-1.10 / -9.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
5.78
|
5,200
|
|
|
8/27/2013
|
+0.90 / +8.82%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.42
|
100
|
|
|
8/26/2013
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.90
|
6,200
|
|
|
8/23/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
600
|
|
|
8/22/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
8/21/2013
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
5.96
|
59,900
|
|
|
8/20/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
0
|
|
|
8/19/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
0
|
|
|
8/16/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
0
|
|
|
8/15/2013
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
100
|
|
|
8/14/2013
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
2,000
|
|
|
8/13/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.07
|
0
|
|
|
8/12/2013
|
+0.30 / +2.94%
|
9.80
|
10.50
|
9.70
|
10.50
|
10.50
|
6.07
|
5,200
|
|
|
8/9/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
1,200
|
|
|
8/8/2013
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
1,000
|
|
|
8/7/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
1,600
|
|
|
8/6/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.07
|
62
|
|
|
8/5/2013
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.07
|
100
|
|
|
8/2/2013
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.90
|
2,900
|
|
|
8/1/2013
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
1,010
|
|
|
7/31/2013
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
5.84
|
1,200
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
0
|
|
|
7/29/2013
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
100
|
|
|
7/26/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
9,783
|
|
|
7/25/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
4,100
|
|
|
7/24/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
1,400
|
|
|
7/23/2013
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.67
|
1,700
|
|
|
7/22/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
1,100
|
|
|
7/19/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
2,600
|
|
|
7/18/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
85
|
|
|