|
Closing price on 12/7/2010
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
669,100 |
| Split-adjusted Price |
12.57 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.70 / -4.93%
|
14.20
|
14.50
|
13.50
|
13.50
|
13.50
|
12.57
|
669,100
|
|
|
12/6/2010
|
+0.30 / +2.16%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.20
|
13.22
|
760,200
|
|
|
12/3/2010
|
+0.60 / +4.51%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
12.94
|
474,800
|
|
|
12/2/2010
|
+1.00 / +8.13%
|
12.30
|
13.50
|
12.00
|
13.30
|
13.30
|
12.38
|
737,900
|
|
|
12/1/2010
|
-0.50 / -3.91%
|
13.20
|
13.40
|
12.30
|
12.30
|
12.30
|
11.45
|
340,400
|
|
|
11/30/2010
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
11.92
|
599,900
|
|
|
11/29/2010
|
+0.80 / +6.96%
|
11.70
|
12.30
|
10.90
|
12.30
|
12.30
|
11.45
|
609,500
|
|
|
11/26/2010
|
+0.20 / +1.77%
|
11.40
|
11.90
|
11.20
|
11.50
|
11.50
|
10.71
|
234,800
|
|
|
11/25/2010
|
+0.80 / +7.62%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
10.52
|
257,300
|
|
|
11/24/2010
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
9.78
|
74,600
|
|
|
11/23/2010
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.10
|
10.60
|
10.60
|
9.87
|
162,300
|
|
|
11/22/2010
|
-0.40 / -3.74%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
9.59
|
78,500
|
|
|
11/19/2010
|
-0.10 / -0.93%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.70
|
9.96
|
185,900
|
|
|
11/18/2010
|
+0.80 / +8.00%
|
9.40
|
10.80
|
9.40
|
10.80
|
10.80
|
10.06
|
249,800
|
|
|
11/17/2010
|
+0.10 / +1.01%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.00
|
9.31
|
98,000
|
|
|
11/16/2010
|
-0.30 / -2.94%
|
10.00
|
10.40
|
9.70
|
9.90
|
9.90
|
9.22
|
126,600
|
|
|
11/15/2010
|
-0.30 / -2.86%
|
10.50
|
10.80
|
10.10
|
10.20
|
10.20
|
9.50
|
175,700
|
|
|
11/12/2010
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.50
|
9.78
|
267,700
|
|
|
11/11/2010
|
-0.50 / -4.35%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.00
|
10.24
|
138,300
|
|
|
11/10/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
10.71
|
56,600
|
|
|
11/9/2010
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
10.71
|
152,000
|
|
|
11/8/2010
|
-0.40 / -3.23%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
11.17
|
64,600
|
|
|
11/5/2010
|
+0.50 / +4.20%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.40
|
11.54
|
150,700
|
|
|
11/4/2010
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
11.08
|
62,900
|
|
|
11/3/2010
|
-0.20 / -1.69%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
10.80
|
75,700
|
|
|
11/2/2010
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
10.99
|
98,400
|
|
|
11/1/2010
|
-0.40 / -3.20%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.10
|
11.27
|
59,900
|
|
|
10/29/2010
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.00
|
12.50
|
12.50
|
11.64
|
77,000
|
|
|
10/28/2010
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
11.64
|
60,100
|
|
|
10/27/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.50
|
12.70
|
12.70
|
11.82
|
145,200
|
|
|