|
Closing price on 8/8/2013
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
48,300 |
| Split-adjusted Price |
3.17 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.17
|
48,300
|
|
|
8/7/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.17
|
120,800
|
|
|
8/6/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.17
|
100,800
|
|
|
8/5/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.17
|
79,900
|
|
|
8/2/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.17
|
78,300
|
|
|
8/1/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.26
|
113,400
|
|
|
7/31/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.17
|
102,500
|
|
|
7/30/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.17
|
115,200
|
|
|
7/29/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.17
|
236,400
|
|
|
7/26/2013
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.17
|
168,200
|
|
|
7/25/2013
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.35
|
189,000
|
|
|
7/24/2013
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.26
|
481,400
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.44
|
656,400
|
|
|
7/22/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.44
|
238,200
|
|
|
7/19/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.44
|
682,400
|
|
|
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
|
|
|