|
|
Closing price on 1/30/2012
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
159,530 |
| Split-adjusted Price |
12.13 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
12.13
|
159,530
|
|
|
1/20/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
11.60
|
420
|
|
|
1/19/2012
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
11.60
|
9,480
|
|
|
1/18/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
11.52
|
14,220
|
|
|
1/17/2012
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
11.52
|
100
|
|
|
1/16/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
11.22
|
11,410
|
|
|
1/13/2012
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
11.37
|
1,590
|
|
|
1/12/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
11.29
|
9,100
|
|
|
1/11/2012
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
11.37
|
21,330
|
|
|
1/10/2012
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.90
|
11.29
|
5,450
|
|
|
1/9/2012
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
11.29
|
5,150
|
|
|
1/6/2012
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
11.22
|
456,890
|
|
|
1/5/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
10.99
|
1,690
|
|
|
1/4/2012
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
10.99
|
11,240
|
|
|
1/3/2012
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
10.99
|
7,520
|
|
|
12/30/2011
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
10.99
|
39,820
|
|
|
12/29/2011
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
10.61
|
20,650
|
|
|
12/28/2011
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
10.76
|
930
|
|
|
12/27/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
10.76
|
82,310
|
|
|
12/26/2011
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
10.76
|
37,690
|
|
|
12/23/2011
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.50
|
10.99
|
12,560
|
|
|
12/22/2011
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.70
|
11.14
|
33,530
|
|
|
12/21/2011
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
10.99
|
12,080
|
|
|
12/20/2011
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.84
|
2,130
|
|
|
12/19/2011
|
-0.40 / -2.78%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.00
|
10.61
|
16,270
|
|
|
12/16/2011
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
10.91
|
5,920
|
|
|
12/15/2011
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
10.99
|
29,140
|
|
|
12/14/2011
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.10
|
14.60
|
14.60
|
11.07
|
5,580
|
|
|
12/13/2011
|
-0.30 / -2.03%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
10.99
|
22,480
|
|
|
12/12/2011
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
11.22
|
38,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|