|
|
Closing price on 6/9/2011
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
42,470 |
| Split-adjusted Price |
8.87 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
8.87
|
42,470
|
|
|
6/8/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
8.87
|
26,920
|
|
|
6/7/2011
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
8.87
|
66,730
|
|
|
6/6/2011
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
8.49
|
10,570
|
|
|
6/3/2011
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
8.56
|
192,400
|
|
|
6/2/2011
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
8.94
|
73,030
|
|
|
6/1/2011
|
+0.30 / +2.68%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.50
|
8.72
|
52,020
|
|
|
5/31/2011
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
8.49
|
20,580
|
|
|
5/30/2011
|
-0.50 / -4.31%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.10
|
8.41
|
81,220
|
|
|
5/27/2011
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
8.79
|
127,430
|
|
|
5/26/2011
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.20
|
11.10
|
11.10
|
8.41
|
95,300
|
|
|
5/25/2011
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.60
|
8.03
|
261,210
|
|
|
5/24/2011
|
-0.50 / -4.46%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
8.11
|
180,390
|
|
|
5/23/2011
|
-2.50 / -18.25%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
8.49
|
50,860
|
|
|
5/20/2011
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
8.87
|
116,200
|
|
|
5/19/2011
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
9.00
|
100,850
|
|
|
5/18/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
9.06
|
163,950
|
|
|
5/17/2011
|
-0.30 / -2.10%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
9.06
|
74,880
|
|
|
5/16/2011
|
+0.40 / +2.88%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
9.26
|
85,750
|
|
|
5/13/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
9.00
|
104,280
|
|
|
5/12/2011
|
+0.50 / +3.73%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
9.00
|
203,030
|
|
|
5/11/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
8.67
|
40,320
|
|
|
5/10/2011
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.40
|
8.67
|
43,100
|
|
|
5/9/2011
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.50
|
8.74
|
248,990
|
|
|
5/6/2011
|
+0.20 / +1.53%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.30
|
8.61
|
49,350
|
|
|
5/5/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
8.48
|
71,700
|
|
|
5/4/2011
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
8.48
|
36,380
|
|
|
4/29/2011
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
8.48
|
11,970
|
|
|
4/28/2011
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
8.54
|
38,860
|
|
|
4/27/2011
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
8.48
|
45,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|