|
Closing price on 3/9/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
3,180,800 |
| Split-adjusted Price |
3.44 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.70
|
3.44
|
3,180,800
|
|
|
3/8/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.26
|
974,300
|
|
|
3/7/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.07
|
3,956,100
|
|
|
3/6/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.89
|
2,657,500
|
|
|
3/5/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.70
|
440,600
|
|
|
3/2/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.61
|
533,600
|
|
|
3/1/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.51
|
112,000
|
|
|
2/29/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.60
|
2.42
|
970,400
|
|
|
2/28/2012
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.33
|
1,170,100
|
|
|
2/27/2012
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.23
|
412,600
|
|
|
2/24/2012
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.14
|
654,200
|
|
|
2/23/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.05
|
440,300
|
|
|
2/22/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.96
|
418,000
|
|
|
2/21/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.96
|
340,500
|
|
|
2/20/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
1.96
|
255,600
|
|
|
2/17/2012
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.86
|
187,300
|
|
|
2/16/2012
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.77
|
155,400
|
|
|
2/15/2012
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.68
|
233,400
|
|
|
2/14/2012
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.77
|
271,500
|
|
|
2/13/2012
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
1.86
|
81,900
|
|
|
2/10/2012
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.96
|
123,200
|
|
|
2/9/2012
|
-0.20 / -8.33%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.20
|
2.05
|
221,000
|
|
|
2/8/2012
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.40
|
2.23
|
130,500
|
|
|
2/7/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.14
|
131,100
|
|
|
2/6/2012
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.14
|
154,600
|
|
|
2/3/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.05
|
324,000
|
|
|
2/2/2012
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.05
|
343,100
|
|
|
2/1/2012
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
1.96
|
157,500
|
|
|
1/31/2012
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
1.96
|
223,000
|
|
|
1/30/2012
|
+0.10 / +5.26%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
1.86
|
68,500
|
|
|