|
|
Closing price on 3/6/2012
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
45,440 |
| Split-adjusted Price |
12.13 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
-0.40 / -2.44%
|
16.40
|
16.50
|
15.70
|
16.00
|
16.00
|
12.13
|
45,440
|
|
|
3/5/2012
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
12.43
|
197,610
|
|
|
3/2/2012
|
+0.40 / +2.61%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
11.90
|
30,770
|
|
|
3/1/2012
|
-0.30 / -1.92%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
11.60
|
33,180
|
|
|
2/29/2012
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.60
|
11.82
|
23,750
|
|
|
2/28/2012
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
11.90
|
20,900
|
|
|
2/27/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
12.13
|
36,720
|
|
|
2/24/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
16.00
|
12.13
|
50,380
|
|
|
2/23/2012
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.60
|
16.10
|
16.10
|
12.20
|
50,670
|
|
|
2/22/2012
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.50
|
16.30
|
16.30
|
12.35
|
21,190
|
|
|
2/21/2012
|
+0.50 / +3.21%
|
16.30
|
16.30
|
15.50
|
16.10
|
16.10
|
12.20
|
35,710
|
|
|
2/20/2012
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.82
|
43,290
|
|
|
2/17/2012
|
-0.50 / -3.25%
|
15.40
|
16.00
|
14.90
|
14.90
|
14.90
|
11.29
|
49,480
|
|
|
2/16/2012
|
-0.80 / -4.94%
|
15.90
|
16.40
|
15.40
|
15.40
|
15.40
|
11.67
|
16,550
|
|
|
2/15/2012
|
-0.80 / -4.71%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
12.28
|
13,980
|
|
|
2/14/2012
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
12.88
|
3,750
|
|
|
2/13/2012
|
-0.40 / -2.37%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
12.51
|
13,730
|
|
|
2/10/2012
|
-0.50 / -2.87%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
12.81
|
4,040
|
|
|
2/9/2012
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.40
|
13.19
|
45,320
|
|
|
2/8/2012
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.00
|
17.40
|
17.40
|
13.19
|
12,710
|
|
|
2/7/2012
|
+0.80 / +4.73%
|
16.80
|
17.70
|
16.50
|
17.70
|
17.70
|
13.42
|
98,470
|
|
|
2/6/2012
|
+0.50 / +3.05%
|
16.20
|
16.90
|
16.00
|
16.90
|
16.90
|
12.81
|
33,020
|
|
|
2/3/2012
|
+0.60 / +3.80%
|
15.90
|
16.50
|
15.70
|
16.40
|
16.40
|
12.43
|
285,130
|
|
|
2/2/2012
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
11.98
|
35,520
|
|
|
2/1/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
11.98
|
95,870
|
|
|
1/31/2012
|
-0.20 / -1.25%
|
16.00
|
16.50
|
15.80
|
15.80
|
15.80
|
11.98
|
13,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|