|
Closing price on 3/15/2011
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
79,500 |
| Split-adjusted Price |
7.63 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
7.63
|
79,500
|
|
|
3/14/2011
|
-0.20 / -2.38%
|
8.90
|
8.90
|
8.10
|
8.20
|
8.20
|
7.63
|
287,300
|
|
|
3/11/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.82
|
58,600
|
|
|
3/10/2011
|
+0.40 / +5.26%
|
7.50
|
8.00
|
7.20
|
8.00
|
8.00
|
7.45
|
95,200
|
|
|
3/9/2011
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
7.08
|
192,100
|
|
|
3/8/2011
|
-0.20 / -2.50%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
7.26
|
84,800
|
|
|
3/7/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.45
|
77,800
|
|
|
3/4/2011
|
-0.30 / -3.66%
|
7.70
|
8.50
|
7.70
|
7.90
|
7.90
|
7.36
|
74,300
|
|
|
3/3/2011
|
-0.40 / -4.65%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
7.63
|
78,900
|
|
|
3/2/2011
|
-0.60 / -6.52%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
8.01
|
212,700
|
|
|
3/1/2011
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
8.57
|
32,700
|
|
|
2/28/2011
|
-0.30 / -3.13%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.30
|
8.66
|
60,700
|
|
|
2/25/2011
|
+0.50 / +5.49%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
8.94
|
132,800
|
|
|
2/24/2011
|
-0.40 / -4.21%
|
9.10
|
9.30
|
8.80
|
9.10
|
9.10
|
8.47
|
190,500
|
|
|
2/23/2011
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
8.84
|
80,500
|
|
|
2/22/2011
|
-0.10 / -1.04%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.50
|
8.84
|
105,300
|
|
|
2/21/2011
|
-0.80 / -7.69%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.60
|
8.94
|
241,900
|
|
|
2/18/2011
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
9.68
|
119,700
|
|
|
2/17/2011
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
9.50
|
92,600
|
|
|
2/16/2011
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
9.87
|
23,900
|
|
|
2/15/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
10.15
|
41,300
|
|
|
2/14/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.90
|
10.15
|
23,900
|
|
|
2/11/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.15
|
40,500
|
|
|
2/10/2011
|
-0.10 / -0.90%
|
10.90
|
11.20
|
10.60
|
11.00
|
11.00
|
10.24
|
26,500
|
|
|
2/9/2011
|
-0.10 / -0.89%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.10
|
10.33
|
45,900
|
|
|
2/8/2011
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
10.43
|
8,800
|
|
|
1/28/2011
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
10.43
|
38,800
|
|
|
1/27/2011
|
+0.20 / +1.80%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
10.52
|
17,600
|
|
|
1/26/2011
|
+0.30 / +2.78%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
10.33
|
27,300
|
|
|
1/25/2011
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.06
|
74,400
|
|
|