|
Closing price on 8/19/2010
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
129,500 |
| Split-adjusted Price |
14.24 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-0.50 / -3.16%
|
15.90
|
16.00
|
15.30
|
15.30
|
15.30
|
14.24
|
129,500
|
|
|
8/18/2010
|
-0.60 / -3.66%
|
16.60
|
16.90
|
15.80
|
15.80
|
15.80
|
14.71
|
178,200
|
|
|
8/17/2010
|
-0.10 / -0.61%
|
17.00
|
17.40
|
16.00
|
16.40
|
16.40
|
15.27
|
218,700
|
|
|
8/16/2010
|
+0.70 / +4.43%
|
15.90
|
16.50
|
15.80
|
16.50
|
16.50
|
15.36
|
564,100
|
|
|
8/13/2010
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.00
|
15.80
|
15.80
|
14.71
|
240,800
|
|
|
8/12/2010
|
-1.40 / -8.14%
|
16.80
|
16.90
|
15.80
|
15.80
|
15.80
|
14.71
|
322,200
|
|
|
8/11/2010
|
+0.60 / +3.61%
|
16.70
|
17.20
|
16.40
|
17.20
|
17.20
|
16.01
|
302,300
|
|
|
8/10/2010
|
-0.50 / -2.92%
|
17.40
|
17.40
|
16.20
|
16.60
|
16.60
|
15.46
|
336,700
|
|
|
8/9/2010
|
-0.40 / -2.29%
|
18.10
|
18.10
|
16.90
|
17.10
|
17.10
|
15.92
|
284,200
|
|
|
8/6/2010
|
-0.20 / -1.13%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
16.29
|
283,200
|
|
|
8/5/2010
|
-0.30 / -1.67%
|
18.20
|
18.80
|
17.70
|
17.70
|
17.70
|
16.48
|
302,000
|
|
|
8/4/2010
|
-0.70 / -3.74%
|
18.90
|
19.00
|
17.80
|
18.00
|
18.00
|
16.76
|
564,900
|
|
|
8/3/2010
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.20
|
18.70
|
18.70
|
17.41
|
451,100
|
|
|
8/2/2010
|
-0.40 / -2.09%
|
19.30
|
19.60
|
18.70
|
18.70
|
18.70
|
17.41
|
542,600
|
|
|
7/30/2010
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.10
|
19.10
|
17.78
|
582,800
|
|
|
7/29/2010
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.80
|
19.10
|
19.10
|
17.78
|
567,700
|
|
|
7/28/2010
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.70
|
19.00
|
19.00
|
17.69
|
406,000
|
|
|
7/27/2010
|
+0.70 / +3.76%
|
18.20
|
19.70
|
18.20
|
19.30
|
19.30
|
17.97
|
1,727,600
|
|
|
7/26/2010
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.60
|
17.32
|
445,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.60
|
18.80
|
18.80
|
17.50
|
320,100
|
|
|
7/22/2010
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.50
|
18.80
|
18.80
|
17.50
|
655,400
|
|
|
7/21/2010
|
-0.20 / -1.05%
|
19.20
|
19.60
|
18.80
|
18.90
|
18.90
|
17.60
|
611,300
|
|
|
7/20/2010
|
+0.40 / +2.14%
|
18.70
|
19.50
|
18.70
|
19.10
|
19.10
|
17.78
|
1,141,100
|
|
|
7/19/2010
|
-0.20 / -1.06%
|
18.40
|
18.80
|
18.40
|
18.70
|
18.70
|
17.41
|
537,700
|
|
|
7/16/2010
|
+0.20 / +1.07%
|
18.80
|
19.00
|
18.50
|
18.90
|
18.90
|
17.60
|
548,700
|
|
|
7/15/2010
|
-0.60 / -3.11%
|
19.20
|
19.60
|
18.50
|
18.70
|
18.70
|
17.41
|
502,200
|
|
|
7/14/2010
|
+0.40 / +2.12%
|
20.20
|
20.20
|
18.90
|
19.30
|
19.30
|
17.97
|
802,500
|
|
|
7/13/2010
|
+0.90 / +5.00%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
17.60
|
378,900
|
|
|
7/12/2010
|
+0.70 / +4.05%
|
17.50
|
18.10
|
17.30
|
18.00
|
18.00
|
16.76
|
271,200
|
|
|
7/9/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
16.11
|
150,800
|
|
|