|
Closing price on 9/11/2012
|
|
| Open |
8.30 |
| High |
9.00 |
| Low |
8.30 |
| Volume |
2,200 |
| Split-adjusted Price |
4.75 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
+0.10 / +1.12%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
4.75
|
2,200
|
|
|
9/10/2012
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.70
|
200
|
|
|
9/7/2012
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
400
|
|
|
9/6/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.23
|
0
|
|
|
9/5/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.23
|
0
|
|
|
9/4/2012
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
5.23
|
804
|
|
|
8/31/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.28
|
1,432
|
|
|
8/30/2012
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.28
|
200
|
|
|
8/29/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.12
|
2,000
|
|
|
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
|
|
|