|
|
Closing price on 9/8/2010
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
105,340 |
| Split-adjusted Price |
9.97 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-0.50 / -3.14%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.40
|
9.97
|
105,340
|
|
|
9/7/2010
|
-0.40 / -2.45%
|
16.00
|
16.80
|
15.60
|
15.90
|
15.90
|
10.29
|
68,470
|
|
|
9/6/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
10.55
|
118,670
|
|
|
9/1/2010
|
+0.70 / +4.70%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
10.10
|
170,940
|
|
|
8/31/2010
|
+0.70 / +4.93%
|
14.40
|
14.90
|
14.00
|
14.90
|
14.90
|
9.64
|
152,710
|
|
|
8/30/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.19
|
38,850
|
|
|
8/27/2010
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.60
|
8.80
|
67,960
|
|
|
8/26/2010
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.60
|
14.00
|
14.00
|
9.06
|
97,460
|
|
|
8/25/2010
|
-0.70 / -4.79%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
9.00
|
124,220
|
|
|
8/24/2010
|
-0.70 / -4.58%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.60
|
9.45
|
122,750
|
|
|
8/23/2010
|
-0.60 / -3.77%
|
15.40
|
15.90
|
15.30
|
15.30
|
15.30
|
9.90
|
42,550
|
|
|
8/20/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
10.29
|
75,150
|
|
|
8/19/2010
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.80
|
16.00
|
16.00
|
10.36
|
40,830
|
|
|
8/18/2010
|
-0.40 / -2.41%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
10.49
|
56,620
|
|
|
8/17/2010
|
-0.70 / -4.05%
|
16.90
|
17.20
|
16.60
|
16.60
|
16.60
|
10.75
|
49,470
|
|
|
8/16/2010
|
+0.80 / +4.85%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.30
|
11.20
|
88,470
|
|
|
8/13/2010
|
+0.20 / +1.23%
|
16.00
|
16.90
|
15.80
|
16.50
|
16.50
|
10.68
|
39,500
|
|
|
8/12/2010
|
-0.80 / -4.68%
|
16.60
|
17.20
|
16.30
|
16.30
|
16.30
|
10.55
|
102,720
|
|
|
8/11/2010
|
+0.60 / +3.64%
|
17.10
|
17.20
|
16.50
|
17.10
|
17.10
|
11.07
|
111,400
|
|
|
8/10/2010
|
-0.80 / -4.62%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
10.68
|
148,330
|
|
|
8/9/2010
|
-0.90 / -4.95%
|
17.80
|
18.20
|
17.30
|
17.30
|
17.30
|
11.20
|
181,830
|
|
|
8/6/2010
|
-0.20 / -1.09%
|
18.40
|
18.70
|
18.10
|
18.20
|
18.20
|
11.78
|
53,480
|
|
|
8/5/2010
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.40
|
11.91
|
62,230
|
|
|
8/4/2010
|
-0.80 / -4.19%
|
18.70
|
19.10
|
18.30
|
18.30
|
18.30
|
11.85
|
94,890
|
|
|
8/3/2010
|
-0.40 / -2.05%
|
19.90
|
20.20
|
19.00
|
19.10
|
19.10
|
12.36
|
244,990
|
|
|
8/2/2010
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.62
|
41,350
|
|
|
7/30/2010
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
12.04
|
50,740
|
|
|
7/29/2010
|
-0.70 / -3.78%
|
18.00
|
18.30
|
17.60
|
17.80
|
17.80
|
11.52
|
138,730
|
|
|
7/28/2010
|
-0.90 / -4.64%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.50
|
11.97
|
135,900
|
|
|
7/27/2010
|
-0.90 / -4.43%
|
19.80
|
20.80
|
19.40
|
19.40
|
19.40
|
12.56
|
128,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|