|
|
Closing price on 8/7/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
5,600 |
| Split-adjusted Price |
5.54 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2012
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.40
|
11.10
|
11.10
|
5.86
|
1,300
|
|
|
7/16/2012
|
+0.10 / +0.91%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.10
|
5.86
|
1,100
|
|
|
7/13/2012
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
5.81
|
2,700
|
|
|
7/12/2012
|
+0.10 / +0.92%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
5.81
|
2,000
|
|
|
7/11/2012
|
+0.10 / +0.93%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.90
|
5.76
|
14,600
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.70
|
200
|
|
|
7/9/2012
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
5.70
|
5,000
|
|
|
7/6/2012
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
5.65
|
7,300
|
|
|
7/5/2012
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
5.60
|
6,700
|
|
|
7/4/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.49
|
700
|
|
|
7/3/2012
|
-0.20 / -1.89%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
5.49
|
6,000
|
|
|
7/2/2012
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
5.60
|
2,800
|
|
|
6/29/2012
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
5.49
|
2,800
|
|
|
6/28/2012
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
5.81
|
3,600
|
|
|
6/27/2012
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
5.76
|
1,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|