|
Closing price on 3/1/2010
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
155,100 |
| Split-adjusted Price |
11.73 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
11.73
|
155,100
|
|
|
2/26/2010
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.30
|
12.60
|
12.60
|
11.73
|
93,170
|
|
|
2/25/2010
|
-0.10 / -0.80%
|
12.30
|
13.30
|
12.20
|
12.40
|
12.40
|
11.54
|
93,590
|
|
|
2/24/2010
|
+0.20 / +1.63%
|
12.50
|
13.70
|
12.00
|
12.50
|
12.50
|
11.64
|
153,750
|
|
|
2/23/2010
|
-0.90 / -6.82%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
11.45
|
1,075,040
|
|
|
2/22/2010
|
+1.20 / +10.00%
|
13.20
|
13.20
|
12.00
|
13.20
|
13.20
|
12.29
|
51,620
|
|
|
2/12/2010
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
11.17
|
63,600
|
|
|
2/11/2010
|
-0.10 / -0.83%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
11.17
|
76,700
|
|
|
2/10/2010
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.70
|
12.10
|
12.10
|
11.27
|
64,300
|
|
|
2/9/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.60
|
12.00
|
12.00
|
11.17
|
64,170
|
|
|
2/8/2010
|
+0.70 / +6.19%
|
11.20
|
12.60
|
11.20
|
12.00
|
12.00
|
11.17
|
175,140
|
|
|
2/5/2010
|
+0.20 / +1.80%
|
11.50
|
12.20
|
11.00
|
11.30
|
11.30
|
10.52
|
137,430
|
|
|
2/4/2010
|
+0.10 / +0.91%
|
11.20
|
11.70
|
11.00
|
11.10
|
11.10
|
10.33
|
105,300
|
|
|
2/3/2010
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
10.24
|
76,520
|
|
|
2/2/2010
|
-0.10 / -0.88%
|
12.60
|
12.60
|
11.00
|
11.20
|
11.20
|
10.43
|
58,210
|
|
|
2/1/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.60
|
11.30
|
11.30
|
10.52
|
140,230
|
|
|
1/29/2010
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.00
|
11.30
|
11.30
|
10.52
|
45,830
|
|
|
1/28/2010
|
+0.10 / +0.89%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
10.52
|
31,700
|
|
|
1/27/2010
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
10.43
|
46,710
|
|
|
1/26/2010
|
+0.30 / +2.68%
|
11.50
|
11.90
|
11.30
|
11.50
|
11.50
|
10.71
|
66,320
|
|
|
1/25/2010
|
-0.10 / -0.88%
|
11.00
|
12.50
|
11.00
|
11.20
|
11.20
|
10.43
|
75,510
|
|
|
1/22/2010
|
+0.20 / +1.80%
|
11.10
|
12.40
|
10.50
|
11.30
|
11.30
|
10.52
|
47,310
|
|
|
1/21/2010
|
-1.00 / -8.26%
|
11.80
|
13.20
|
10.80
|
11.10
|
11.10
|
10.33
|
44,680
|
|
|
1/20/2010
|
+0.30 / +2.54%
|
11.80
|
12.70
|
11.00
|
12.10
|
12.10
|
11.27
|
167,455
|
|
|
1/19/2010
|
+0.80 / +7.27%
|
11.20
|
11.80
|
10.80
|
11.80
|
11.80
|
10.99
|
146,170
|
|
|
1/18/2010
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.40
|
11.00
|
11.00
|
10.24
|
47,650
|
|
|
1/14/2010
|
+0.40 / +3.81%
|
11.50
|
11.50
|
10.50
|
10.90
|
10.90
|
10.15
|
98,120
|
|
|
1/13/2010
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.78
|
27,720
|
|
|
1/12/2010
|
-0.10 / -0.95%
|
10.50
|
11.50
|
10.30
|
10.40
|
10.40
|
9.68
|
27,830
|
|
|
1/11/2010
|
-0.40 / -3.67%
|
11.50
|
11.50
|
10.00
|
10.50
|
10.50
|
9.78
|
37,130
|
|
|