|
Closing price on 1/6/2010
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
63,990 |
| Split-adjusted Price |
10.43 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
+0.20 / +1.82%
|
11.50
|
11.50
|
10.70
|
11.20
|
11.20
|
10.43
|
63,990
|
|
|
1/5/2010
|
+0.40 / +3.77%
|
11.00
|
11.10
|
10.40
|
11.00
|
11.00
|
10.24
|
37,300
|
|
|
1/4/2010
|
+0.90 / +9.28%
|
10.00
|
10.60
|
9.20
|
10.60
|
10.60
|
9.87
|
70,110
|
|
|
12/31/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.40
|
9.70
|
9.70
|
9.03
|
28,410
|
|
|
12/30/2009
|
0.00 / 0.00%
|
9.00
|
10.00
|
9.00
|
9.70
|
9.70
|
9.03
|
12,665
|
|
|
12/29/2009
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.03
|
10,000
|
|
|
12/28/2009
|
-0.50 / -4.76%
|
10.20
|
10.20
|
9.50
|
10.00
|
10.00
|
9.31
|
12,110
|
|
|
12/25/2009
|
+0.70 / +7.14%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.50
|
9.78
|
112,810
|
|
|
12/24/2009
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
9.12
|
45,310
|
|
|
12/23/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
8.90
|
9.50
|
9.50
|
8.84
|
23,200
|
|
|
12/22/2009
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
8.84
|
3,200
|
|
|
12/21/2009
|
+0.30 / +3.16%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.80
|
9.12
|
35,240
|
|
|
12/18/2009
|
+0.50 / +5.56%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.50
|
8.84
|
30,220
|
|
|
12/17/2009
|
-0.40 / -4.26%
|
9.50
|
9.60
|
8.70
|
9.00
|
9.00
|
8.38
|
45,300
|
|
|
12/16/2009
|
-0.90 / -8.74%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.40
|
8.75
|
28,000
|
|
|
12/15/2009
|
+0.30 / +3.00%
|
11.00
|
11.10
|
9.30
|
10.30
|
10.30
|
9.59
|
47,460
|
|
|
12/14/2009
|
+0.10 / +1.01%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.00
|
9.31
|
52,170
|
|
|
12/11/2009
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.30
|
9.90
|
9.90
|
9.22
|
96,200
|
|
|
12/10/2009
|
-0.40 / -3.88%
|
10.40
|
10.50
|
9.90
|
9.90
|
9.90
|
9.22
|
34,870
|
|
|
12/9/2009
|
-0.20 / -1.90%
|
11.00
|
11.00
|
10.00
|
10.30
|
10.30
|
9.59
|
58,000
|
|
|
12/8/2009
|
-0.30 / -2.78%
|
10.50
|
10.80
|
9.80
|
10.50
|
10.50
|
9.78
|
105,300
|
|
|
12/7/2009
|
-0.50 / -4.42%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
10.06
|
46,500
|
|
|
12/4/2009
|
-0.30 / -2.59%
|
11.40
|
12.90
|
11.30
|
11.30
|
11.30
|
10.52
|
47,690
|
|
|
12/3/2009
|
+0.20 / +1.75%
|
12.00
|
13.90
|
11.60
|
11.60
|
11.60
|
10.80
|
60,320
|
|
|
12/2/2009
|
+0.40 / +3.64%
|
13.70
|
13.70
|
11.40
|
11.40
|
11.40
|
10.61
|
101,510
|
|
|
12/1/2009
|
-0.40 / -3.51%
|
13.10
|
13.10
|
11.00
|
11.00
|
11.00
|
10.24
|
60,220
|
|
|
11/30/2009
|
+0.40 / +3.64%
|
12.80
|
12.80
|
10.80
|
11.40
|
11.40
|
10.61
|
99,500
|
|
|
11/27/2009
|
+0.20 / +1.85%
|
11.00
|
12.80
|
10.70
|
11.00
|
11.00
|
10.24
|
122,800
|
|
|
11/26/2009
|
-0.30 / -2.70%
|
12.90
|
12.90
|
10.80
|
10.80
|
10.80
|
10.06
|
101,330
|
|
|
11/25/2009
|
-0.60 / -5.13%
|
11.60
|
13.20
|
10.80
|
11.10
|
11.10
|
10.33
|
160,650
|
|
|