|
Closing price on 5/25/2010
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
16.60 |
| Volume |
561,800 |
| Split-adjusted Price |
16.01 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.10 / +0.58%
|
17.10
|
17.60
|
16.60
|
17.20
|
17.20
|
16.01
|
561,800
|
|
|
5/24/2010
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.80
|
17.10
|
17.10
|
15.92
|
772,200
|
|
|
5/21/2010
|
-1.80 / -10.11%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
14.90
|
401,100
|
|
|
5/20/2010
|
+0.40 / +2.30%
|
16.90
|
18.40
|
16.60
|
17.80
|
17.80
|
16.57
|
1,231,100
|
|
|
5/19/2010
|
-1.20 / -6.45%
|
18.90
|
18.90
|
17.40
|
17.40
|
17.40
|
16.20
|
387,600
|
|
|
5/18/2010
|
-0.70 / -3.63%
|
19.70
|
20.00
|
18.30
|
18.60
|
18.60
|
17.32
|
249,000
|
|
|
5/17/2010
|
+0.40 / +2.12%
|
18.80
|
19.60
|
18.80
|
19.30
|
19.30
|
17.97
|
657,200
|
|
|
5/14/2010
|
+0.80 / +4.42%
|
18.50
|
19.00
|
18.00
|
18.90
|
18.90
|
17.60
|
547,200
|
|
|
5/13/2010
|
-0.90 / -4.74%
|
19.30
|
19.50
|
18.10
|
18.10
|
18.10
|
16.85
|
1,003,500
|
|
|
5/12/2010
|
-2.00 / -9.52%
|
20.80
|
21.80
|
19.00
|
19.00
|
19.00
|
17.69
|
987,900
|
|
|
5/11/2010
|
-0.20 / -0.94%
|
21.50
|
23.00
|
20.00
|
21.00
|
21.00
|
19.55
|
1,651,000
|
|
|
5/10/2010
|
+0.60 / +2.91%
|
21.90
|
21.90
|
20.50
|
21.20
|
21.20
|
19.74
|
1,132,900
|
|
|
5/7/2010
|
+1.20 / +6.19%
|
20.60
|
20.60
|
18.50
|
20.60
|
20.60
|
19.18
|
1,976,500
|
|
|
5/6/2010
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.30
|
19.40
|
19.40
|
18.06
|
617,800
|
|
|
5/5/2010
|
+0.60 / +3.33%
|
19.10
|
19.20
|
17.20
|
18.60
|
18.60
|
17.32
|
2,100,000
|
|
|
5/4/2010
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.76
|
313,800
|
|
|
4/29/2010
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.73
|
431,800
|
|
|
4/28/2010
|
+0.70 / +4.61%
|
15.40
|
15.90
|
15.10
|
15.90
|
15.90
|
14.80
|
547,200
|
|
|
4/27/2010
|
+0.50 / +3.40%
|
14.90
|
15.20
|
14.70
|
15.20
|
15.20
|
14.15
|
462,100
|
|
|
4/26/2010
|
-0.40 / -2.65%
|
15.30
|
15.40
|
14.70
|
14.70
|
14.70
|
13.69
|
459,400
|
|
|
4/22/2010
|
+0.80 / +5.59%
|
14.60
|
15.10
|
14.40
|
15.10
|
15.10
|
14.06
|
931,700
|
|
|
4/21/2010
|
+0.10 / +0.70%
|
14.20
|
14.50
|
13.90
|
14.30
|
14.30
|
13.31
|
358,200
|
|
|
4/20/2010
|
-0.60 / -4.05%
|
14.40
|
15.00
|
14.00
|
14.20
|
14.20
|
13.22
|
592,300
|
|
|
4/19/2010
|
0.00 / 0.00%
|
16.30
|
16.50
|
14.50
|
14.80
|
14.80
|
13.78
|
1,000,600
|
|
|
4/8/2010
|
+0.30 / +2.07%
|
14.00
|
15.60
|
14.00
|
14.80
|
14.80
|
13.78
|
768,735
|
|
|
4/7/2010
|
+0.50 / +3.57%
|
15.10
|
15.10
|
13.90
|
14.50
|
14.50
|
13.50
|
578,330
|
|
|
4/6/2010
|
+1.00 / +7.69%
|
13.10
|
14.30
|
13.00
|
14.00
|
14.00
|
13.03
|
331,950
|
|
|
4/5/2010
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.00
|
13.00
|
13.00
|
12.10
|
45,300
|
|
|
4/2/2010
|
+0.20 / +1.53%
|
14.00
|
14.00
|
13.00
|
13.30
|
13.30
|
12.38
|
54,750
|
|
|
4/1/2010
|
-1.40 / -9.66%
|
13.50
|
15.50
|
13.00
|
13.10
|
13.10
|
12.20
|
137,820
|
|
|