|
Closing price on 12/17/2009
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
8.70 |
| Volume |
45,300 |
| Split-adjusted Price |
8.38 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2009
|
-0.10 / -0.85%
|
12.50
|
12.90
|
11.60
|
11.70
|
11.70
|
10.89
|
245,920
|
|
|
11/23/2009
|
-0.20 / -1.67%
|
13.10
|
13.10
|
11.70
|
11.80
|
11.80
|
10.99
|
129,400
|
|
|
11/20/2009
|
+0.30 / +2.56%
|
12.10
|
13.20
|
11.00
|
12.00
|
12.00
|
11.17
|
91,340
|
|
|
11/19/2009
|
-0.10 / -0.85%
|
12.10
|
13.00
|
11.70
|
11.70
|
11.70
|
10.89
|
102,270
|
|
|
11/18/2009
|
+0.20 / +1.72%
|
12.80
|
12.80
|
11.80
|
11.80
|
11.80
|
10.99
|
54,900
|
|
|
11/17/2009
|
-0.40 / -3.33%
|
11.70
|
13.20
|
11.60
|
11.60
|
11.60
|
10.80
|
97,880
|
|
|
11/16/2009
|
+0.70 / +6.19%
|
11.70
|
13.40
|
11.70
|
12.00
|
12.00
|
11.17
|
164,875
|
|
|
11/13/2009
|
-0.50 / -4.24%
|
12.10
|
13.60
|
11.30
|
11.30
|
11.30
|
10.52
|
86,446
|
|
|
11/12/2009
|
+0.30 / +2.61%
|
11.10
|
13.40
|
11.10
|
11.80
|
11.80
|
10.99
|
43,510
|
|
|
11/11/2009
|
-2.40 / -17.27%
|
13.10
|
13.10
|
11.50
|
11.50
|
11.50
|
10.71
|
60,350
|
|
|
11/10/2009
|
+2.40 / +20.87%
|
13.40
|
13.90
|
11.50
|
13.90
|
13.90
|
12.94
|
24,410
|
|
|
11/9/2009
|
-0.70 / -5.74%
|
11.50
|
13.40
|
11.30
|
11.50
|
11.50
|
10.71
|
47,510
|
|
|
11/6/2009
|
+0.50 / +4.27%
|
12.10
|
13.40
|
11.60
|
12.20
|
12.20
|
11.36
|
172,020
|
|
|