|
Closing price on 7/18/2013
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
2,195,900 |
| Split-adjusted Price |
3.54 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
3.54
|
2,195,900
|
|
|
7/17/2013
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.54
|
1,544,500
|
|
|
7/16/2013
|
+0.40 / +12.90%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.26
|
1,329,300
|
|
|
7/15/2013
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
2.89
|
148,500
|
|
|
7/12/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.07
|
364,100
|
|
|
7/11/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
49,900
|
|
|
7/10/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.98
|
161,400
|
|
|
7/9/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
86,900
|
|
|
7/8/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.98
|
16,000
|
|
|
7/5/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
96,300
|
|
|
7/4/2013
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.98
|
53,200
|
|
|
7/3/2013
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
65,400
|
|
|
7/2/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.07
|
156,900
|
|
|
7/1/2013
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
106,500
|
|
|
6/28/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.07
|
138,000
|
|
|
6/27/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.07
|
230,900
|
|
|
6/26/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.07
|
248,300
|
|
|
6/25/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.07
|
476,500
|
|
|
6/24/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.17
|
213,800
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.17
|
500,600
|
|
|
6/20/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.17
|
414,100
|
|
|
6/19/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.26
|
58,900
|
|
|
6/18/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.26
|
283,000
|
|
|
6/17/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.50
|
3.26
|
565,800
|
|
|
6/14/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.35
|
370,800
|
|
|
6/13/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.35
|
390,500
|
|
|
6/12/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.35
|
339,200
|
|
|
6/11/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.26
|
276,000
|
|
|
6/10/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.26
|
438,500
|
|
|
6/7/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.26
|
684,500
|
|
|