|
Closing price on 9/21/2010
|
|
| Open |
14.20 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
242,900 |
| Split-adjusted Price |
13.69 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
-0.20 / -1.34%
|
14.20
|
15.20
|
14.20
|
14.70
|
14.70
|
13.69
|
242,900
|
|
|
9/20/2010
|
-0.10 / -0.67%
|
15.70
|
15.80
|
14.70
|
14.90
|
14.90
|
13.87
|
288,500
|
|
|
9/17/2010
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
13.97
|
292,000
|
|
|
9/16/2010
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.30
|
13.31
|
103,100
|
|
|
9/15/2010
|
-0.40 / -2.78%
|
14.00
|
14.20
|
13.60
|
14.00
|
14.00
|
13.03
|
301,700
|
|
|
9/14/2010
|
-0.10 / -0.69%
|
14.60
|
15.30
|
13.60
|
14.40
|
14.40
|
13.41
|
399,400
|
|
|
9/13/2010
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
13.50
|
340,300
|
|
|
9/10/2010
|
-1.40 / -8.48%
|
16.50
|
16.70
|
15.10
|
15.10
|
15.10
|
14.06
|
316,300
|
|
|
9/9/2010
|
+0.80 / +5.10%
|
15.80
|
16.60
|
15.70
|
16.50
|
16.50
|
15.36
|
231,200
|
|
|
9/8/2010
|
-0.90 / -5.42%
|
17.20
|
17.20
|
15.60
|
15.70
|
15.70
|
14.62
|
610,100
|
|
|
9/7/2010
|
+0.70 / +4.40%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.60
|
15.46
|
726,000
|
|
|
9/6/2010
|
+0.90 / +6.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
14.80
|
119,400
|
|
|
9/1/2010
|
+0.80 / +5.63%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
13.97
|
452,400
|
|
|
8/31/2010
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.50
|
14.20
|
14.20
|
13.22
|
275,000
|
|
|
8/30/2010
|
+0.70 / +5.56%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
12.38
|
120,900
|
|
|
8/27/2010
|
-0.70 / -5.26%
|
13.00
|
13.00
|
12.20
|
12.60
|
12.60
|
11.73
|
193,400
|
|
|
8/26/2010
|
0.00 / 0.00%
|
13.30
|
14.20
|
12.50
|
13.30
|
13.30
|
12.38
|
268,100
|
|
|
8/25/2010
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
12.38
|
159,500
|
|
|
8/24/2010
|
-0.80 / -5.33%
|
15.00
|
15.10
|
14.20
|
14.20
|
14.20
|
13.22
|
244,800
|
|
|
8/23/2010
|
-0.70 / -4.46%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.00
|
13.97
|
109,000
|
|
|
8/20/2010
|
+0.40 / +2.61%
|
15.50
|
15.90
|
15.10
|
15.70
|
15.70
|
14.62
|
161,700
|
|
|
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
|
|
|