|
Closing price on 8/18/2009
|
|
| Open |
9.00 |
| High |
9.90 |
| Low |
8.90 |
| Volume |
47,145 |
| Split-adjusted Price |
8.57 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
+0.30 / +3.37%
|
9.00
|
9.90
|
8.90
|
9.20
|
9.20
|
8.57
|
47,145
|
|
|
8/17/2009
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.29
|
19,010
|
|
|
8/14/2009
|
+0.30 / +3.37%
|
9.10
|
9.30
|
8.80
|
9.20
|
9.20
|
8.57
|
21,519
|
|
|
8/13/2009
|
-0.40 / -4.30%
|
9.20
|
9.30
|
8.50
|
8.90
|
8.90
|
8.29
|
26,775
|
|
|
8/12/2009
|
-0.30 / -3.13%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
8.66
|
22,960
|
|
|
8/11/2009
|
+0.20 / +2.13%
|
9.90
|
9.90
|
9.10
|
9.60
|
9.60
|
8.94
|
8,680
|
|
|
8/10/2009
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
8.75
|
24,702
|
|
|
8/7/2009
|
0.00 / 0.00%
|
9.10
|
11.00
|
9.10
|
9.60
|
9.60
|
8.94
|
58,160
|
|
|
8/6/2009
|
0.00 / 0.00%
|
10.00
|
10.90
|
9.60
|
9.60
|
9.60
|
8.94
|
28,440
|
|
|
8/5/2009
|
-0.40 / -4.00%
|
9.00
|
10.80
|
9.00
|
9.60
|
9.60
|
8.94
|
16,498
|
|
|
8/4/2009
|
-0.10 / -0.99%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
9.31
|
22,110
|
|
|
8/3/2009
|
-0.30 / -2.88%
|
10.50
|
11.90
|
10.00
|
10.10
|
10.10
|
9.40
|
34,630
|
|
|
7/31/2009
|
-0.60 / -5.45%
|
12.00
|
12.00
|
10.00
|
10.40
|
10.40
|
9.68
|
25,840
|
|
|
7/30/2009
|
-0.90 / -7.56%
|
10.90
|
12.10
|
9.90
|
11.00
|
11.00
|
10.24
|
32,590
|
|
|
7/29/2009
|
+1.50 / +14.42%
|
11.00
|
12.20
|
10.10
|
11.90
|
11.90
|
11.08
|
65,402
|
|
|
7/28/2009
|
-1.90 / -15.45%
|
10.50
|
12.60
|
10.40
|
10.40
|
10.40
|
9.68
|
118,250
|
|
|
7/27/2009
|
+1.30 / +11.82%
|
12.00
|
12.30
|
10.50
|
12.30
|
12.30
|
11.45
|
84,364
|
|
|
7/24/2009
|
+0.90 / +8.91%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.00
|
10.24
|
341,820
|
|
|
7/23/2009
|
+0.30 / +3.06%
|
9.50
|
11.50
|
9.50
|
10.10
|
10.10
|
9.40
|
89,450
|
|
|
7/22/2009
|
-0.60 / -5.77%
|
10.50
|
11.80
|
9.80
|
9.80
|
9.80
|
9.12
|
30,210
|
|
|
7/21/2009
|
+0.20 / +1.96%
|
10.40
|
12.60
|
10.40
|
10.40
|
10.40
|
9.68
|
11,520
|
|
|
7/17/2009
|
-0.10 / -0.97%
|
10.20
|
12.40
|
10.20
|
10.20
|
10.20
|
9.50
|
57,040
|
|
|
7/16/2009
|
-0.10 / -0.96%
|
10.30
|
12.50
|
10.30
|
10.30
|
10.30
|
9.59
|
96,000
|
|
|
7/15/2009
|
-0.20 / -1.89%
|
10.80
|
12.30
|
10.40
|
10.40
|
10.40
|
9.68
|
52,726
|
|
|
7/14/2009
|
+0.60 / +6.00%
|
11.80
|
11.80
|
10.40
|
10.60
|
10.60
|
9.87
|
25,660
|
|
|
7/13/2009
|
-0.30 / -2.91%
|
10.00
|
11.60
|
9.60
|
10.00
|
10.00
|
9.31
|
63,550
|
|
|
7/10/2009
|
-0.50 / -4.63%
|
11.50
|
12.50
|
10.30
|
10.30
|
10.30
|
9.59
|
100,490
|
|
|
7/9/2009
|
-0.10 / -0.92%
|
11.10
|
12.10
|
10.20
|
10.80
|
10.80
|
10.06
|
74,504
|
|
|
7/8/2009
|
-0.10 / -0.91%
|
11.00
|
12.00
|
10.40
|
10.90
|
10.90
|
10.15
|
56,750
|
|
|
7/7/2009
|
-0.30 / -2.65%
|
10.30
|
12.50
|
10.30
|
11.00
|
11.00
|
10.24
|
93,978
|
|
|