|
Closing price on 10/5/2009
|
|
| Open |
13.50 |
| High |
14.30 |
| Low |
12.00 |
| Volume |
183,490 |
| Split-adjusted Price |
11.36 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/1/2009
|
+0.10 / +1.05%
|
9.80
|
10.30
|
9.40
|
9.60
|
9.60
|
8.94
|
145,450
|
|
|
8/31/2009
|
+0.30 / +3.26%
|
9.20
|
9.80
|
8.60
|
9.50
|
9.50
|
8.84
|
138,972
|
|
|
8/28/2009
|
+0.70 / +8.24%
|
8.80
|
9.80
|
8.80
|
9.20
|
9.20
|
8.57
|
147,970
|
|
|
8/27/2009
|
-0.40 / -4.49%
|
8.60
|
9.60
|
8.10
|
8.50
|
8.50
|
7.91
|
97,810
|
|
|
8/26/2009
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.29
|
16,510
|
|
|
8/25/2009
|
-0.30 / -3.23%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.00
|
8.38
|
13,560
|
|
|
8/24/2009
|
+0.10 / +1.09%
|
8.90
|
9.60
|
8.30
|
9.30
|
9.30
|
8.66
|
18,950
|
|
|