|
|
Closing price on 5/18/2010
|
|
| Open |
22.10 |
| High |
22.60 |
| Low |
21.90 |
| Volume |
109,960 |
| Split-adjusted Price |
14.18 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-0.20 / -0.90%
|
22.10
|
22.60
|
21.90
|
21.90
|
21.90
|
14.18
|
109,960
|
|
|
5/17/2010
|
-1.00 / -4.33%
|
22.80
|
23.80
|
22.10
|
22.10
|
22.10
|
14.31
|
56,970
|
|
|
5/14/2010
|
+0.20 / +0.87%
|
23.20
|
23.40
|
22.90
|
23.10
|
23.10
|
14.95
|
61,800
|
|
|
5/13/2010
|
-0.80 / -3.38%
|
23.30
|
24.00
|
22.90
|
22.90
|
22.90
|
14.82
|
92,500
|
|
|
5/12/2010
|
-1.20 / -4.82%
|
24.60
|
24.70
|
23.70
|
23.70
|
23.70
|
15.34
|
119,780
|
|
|
5/11/2010
|
+0.10 / +0.40%
|
25.60
|
25.60
|
24.80
|
24.90
|
24.90
|
16.12
|
101,440
|
|
|
5/10/2010
|
-1.10 / -4.25%
|
25.10
|
25.10
|
24.70
|
24.80
|
24.80
|
16.05
|
102,200
|
|
|
5/7/2010
|
0.00 / 0.00%
|
25.90
|
26.40
|
24.80
|
25.90
|
25.90
|
16.76
|
234,860
|
|
|
5/6/2010
|
+1.20 / +4.86%
|
25.00
|
25.90
|
24.70
|
25.90
|
25.90
|
16.76
|
250,710
|
|
|
5/5/2010
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.40
|
24.70
|
24.70
|
15.99
|
112,780
|
|
|
5/4/2010
|
-0.50 / -1.98%
|
24.60
|
25.00
|
24.60
|
24.80
|
24.80
|
16.05
|
128,980
|
|
|
4/29/2010
|
+0.80 / +3.27%
|
24.20
|
25.30
|
24.20
|
25.30
|
25.30
|
16.38
|
129,070
|
|
|
4/28/2010
|
+0.20 / +0.82%
|
24.40
|
24.80
|
24.30
|
24.50
|
24.50
|
15.86
|
102,890
|
|
|
4/27/2010
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.20
|
24.30
|
24.30
|
15.73
|
81,580
|
|
|
4/26/2010
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
15.86
|
77,450
|
|
|
4/22/2010
|
+0.20 / +0.81%
|
25.40
|
25.40
|
24.70
|
24.90
|
24.90
|
16.12
|
113,160
|
|
|
4/21/2010
|
-0.30 / -1.20%
|
24.80
|
25.20
|
24.60
|
24.70
|
24.70
|
15.99
|
145,790
|
|
|
4/20/2010
|
-0.50 / -1.96%
|
25.70
|
25.70
|
24.30
|
25.00
|
25.00
|
16.18
|
125,340
|
|
|
4/19/2010
|
-0.70 / -2.67%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
16.51
|
128,120
|
|
|
4/16/2010
|
-5.10 / -16.29%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
16.96
|
78,640
|
|
|
4/15/2010
|
+0.80 / +2.62%
|
30.90
|
31.30
|
30.00
|
31.30
|
31.30
|
16.21
|
440,690
|
|
|
4/14/2010
|
-0.50 / -1.61%
|
31.00
|
31.10
|
30.20
|
30.50
|
30.50
|
15.79
|
250,570
|
|
|
4/13/2010
|
-1.20 / -3.73%
|
32.00
|
32.00
|
30.90
|
31.00
|
31.00
|
16.05
|
164,180
|
|
|
4/12/2010
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.67
|
418,170
|
|
|
4/9/2010
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
16.73
|
220,450
|
|
|
4/8/2010
|
-0.10 / -0.32%
|
31.00
|
31.80
|
30.80
|
30.80
|
30.80
|
15.95
|
309,050
|
|
|
4/7/2010
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.80
|
30.90
|
30.90
|
16.00
|
214,100
|
|
|
4/6/2010
|
-1.30 / -4.05%
|
32.20
|
32.70
|
30.80
|
30.80
|
30.80
|
15.95
|
186,270
|
|
|
4/5/2010
|
+1.50 / +4.90%
|
31.60
|
32.10
|
30.70
|
32.10
|
32.10
|
16.62
|
385,450
|
|
|
4/2/2010
|
+1.40 / +4.79%
|
30.00
|
30.60
|
29.20
|
30.60
|
30.60
|
15.85
|
318,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|