|
|
Closing price on 6/4/2010
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
24,130 |
| Split-adjusted Price |
13.85 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-0.30 / -1.38%
|
21.50
|
21.90
|
21.40
|
21.40
|
21.40
|
13.85
|
24,130
|
|
|
6/3/2010
|
-0.20 / -0.91%
|
22.40
|
22.40
|
21.60
|
21.70
|
21.70
|
14.05
|
37,790
|
|
|
6/2/2010
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.90
|
14.18
|
24,810
|
|
|
6/1/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
22.00
|
22.00
|
14.24
|
35,190
|
|
|
5/31/2010
|
+0.40 / +1.85%
|
22.60
|
22.60
|
21.60
|
22.00
|
22.00
|
14.24
|
73,570
|
|
|
5/28/2010
|
+1.00 / +4.85%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.60
|
13.98
|
128,830
|
|
|
5/27/2010
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
13.33
|
24,700
|
|
|
5/26/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
13.27
|
24,590
|
|
|
5/25/2010
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.50
|
13.27
|
33,810
|
|
|
5/24/2010
|
0.00 / 0.00%
|
20.00
|
20.80
|
19.60
|
20.40
|
20.40
|
13.20
|
22,540
|
|
|
5/21/2010
|
-1.00 / -4.67%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.40
|
13.20
|
117,650
|
|
|
5/20/2010
|
+0.40 / +1.90%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
13.85
|
76,970
|
|
|
5/19/2010
|
-0.90 / -4.11%
|
20.90
|
21.80
|
20.90
|
21.00
|
21.00
|
13.59
|
67,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|