|
Closing price on 10/14/2009
|
|
| Open |
12.50 |
| High |
13.70 |
| Low |
12.20 |
| Volume |
281,130 |
| Split-adjusted Price |
11.54 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2009
|
0.00 / 0.00%
|
12.50
|
13.70
|
12.20
|
12.40
|
12.40
|
11.54
|
281,130
|
|
|
10/13/2009
|
+0.30 / +2.48%
|
13.30
|
13.30
|
12.00
|
12.40
|
12.40
|
11.54
|
203,195
|
|
|
10/12/2009
|
+1.10 / +10.00%
|
11.00
|
13.20
|
11.00
|
12.10
|
12.10
|
11.27
|
266,345
|
|
|
10/9/2009
|
-1.00 / -8.33%
|
11.50
|
12.20
|
11.00
|
11.00
|
11.00
|
10.24
|
119,300
|
|
|
10/8/2009
|
+0.20 / +1.69%
|
12.00
|
13.40
|
11.10
|
12.00
|
12.00
|
11.17
|
189,825
|
|
|
10/7/2009
|
-0.10 / -0.84%
|
13.50
|
14.00
|
11.60
|
11.80
|
11.80
|
10.99
|
165,000
|
|
|
10/6/2009
|
-0.30 / -2.46%
|
12.20
|
14.20
|
11.70
|
11.90
|
11.90
|
11.08
|
179,630
|
|
|
10/5/2009
|
-0.60 / -4.69%
|
13.50
|
14.30
|
12.00
|
12.20
|
12.20
|
11.36
|
183,490
|
|
|
10/2/2009
|
0.00 / 0.00%
|
12.90
|
14.00
|
11.60
|
12.80
|
12.80
|
11.92
|
238,420
|
|
|
10/1/2009
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
11.92
|
402,950
|
|
|
9/30/2009
|
+1.10 / +10.00%
|
11.00
|
12.10
|
10.60
|
12.10
|
12.10
|
11.27
|
435,845
|
|
|
9/29/2009
|
+0.50 / +4.76%
|
10.30
|
12.20
|
10.00
|
11.00
|
11.00
|
10.24
|
175,820
|
|
|
9/28/2009
|
-1.10 / -9.48%
|
11.00
|
11.80
|
10.30
|
10.50
|
10.50
|
9.78
|
76,100
|
|
|
9/25/2009
|
+1.20 / +11.54%
|
10.50
|
11.60
|
10.30
|
11.60
|
11.60
|
10.80
|
60,602
|
|
|
9/24/2009
|
+0.20 / +1.96%
|
10.40
|
11.20
|
10.00
|
10.40
|
10.40
|
9.68
|
84,658
|
|
|
9/23/2009
|
+0.20 / +2.00%
|
10.70
|
10.80
|
9.80
|
10.20
|
10.20
|
9.50
|
158,410
|
|
|
9/22/2009
|
+0.40 / +4.17%
|
9.60
|
10.30
|
9.60
|
10.00
|
10.00
|
9.31
|
228,336
|
|
|
9/21/2009
|
+0.30 / +3.23%
|
9.00
|
10.20
|
9.00
|
9.60
|
9.60
|
8.94
|
73,370
|
|
|
9/18/2009
|
-0.20 / -2.11%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
8.66
|
34,515
|
|
|
9/17/2009
|
+0.40 / +4.40%
|
9.50
|
9.60
|
9.00
|
9.50
|
9.50
|
8.84
|
55,850
|
|
|
9/16/2009
|
-0.20 / -2.15%
|
9.40
|
10.20
|
9.00
|
9.10
|
9.10
|
8.47
|
66,040
|
|
|
9/15/2009
|
+0.20 / +2.20%
|
9.30
|
10.00
|
8.90
|
9.30
|
9.30
|
8.66
|
92,560
|
|
|
9/14/2009
|
+0.10 / +1.11%
|
8.80
|
9.90
|
8.80
|
9.10
|
9.10
|
8.47
|
72,620
|
|
|
9/11/2009
|
0.00 / 0.00%
|
9.00
|
9.90
|
8.50
|
9.00
|
9.00
|
8.38
|
39,960
|
|
|
9/10/2009
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.38
|
12,370
|
|
|
9/9/2009
|
+0.10 / +1.11%
|
9.00
|
9.90
|
8.90
|
9.10
|
9.10
|
8.47
|
30,755
|
|
|
9/8/2009
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.38
|
18,320
|
|
|
9/7/2009
|
-0.30 / -3.26%
|
8.40
|
9.10
|
8.40
|
8.90
|
8.90
|
8.29
|
5,340
|
|
|
9/4/2009
|
0.00 / 0.00%
|
9.40
|
10.40
|
9.00
|
9.20
|
9.20
|
8.57
|
20,150
|
|
|
9/3/2009
|
-0.40 / -4.17%
|
10.00
|
10.60
|
9.20
|
9.20
|
9.20
|
8.57
|
97,545
|
|
|