|
Closing price on 3/21/2011
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
8.90 |
| Volume |
154,500 |
| Split-adjusted Price |
4.87 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2011
|
-0.20 / -2.20%
|
9.50
|
9.90
|
8.90
|
8.90
|
9.48
|
4.87
|
154,500
|
|
|
3/18/2011
|
-0.20 / -2.15%
|
9.60
|
9.90
|
9.00
|
9.10
|
9.49
|
4.98
|
148,700
|
|
|
3/17/2011
|
+0.30 / +3.33%
|
9.80
|
9.80
|
8.90
|
9.30
|
9.59
|
5.09
|
117,800
|
|
|
3/16/2011
|
+0.10 / +1.12%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.52
|
4.93
|
77,000
|
|
|
3/15/2011
|
+0.10 / +1.14%
|
9.90
|
9.90
|
8.90
|
8.90
|
9.62
|
4.87
|
126,400
|
|
|
3/14/2011
|
-0.40 / -4.35%
|
9.70
|
9.80
|
8.80
|
8.80
|
9.53
|
4.82
|
113,100
|
|
|
3/11/2011
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.45
|
5.03
|
87,500
|
|
|
3/10/2011
|
-0.20 / -2.11%
|
8.90
|
9.40
|
8.90
|
9.30
|
9.25
|
5.09
|
129,800
|
|
|
3/9/2011
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.20
|
0
|
|
|
3/8/2011
|
-0.60 / -6.45%
|
9.80
|
9.80
|
8.70
|
8.70
|
9.50
|
4.76
|
116,300
|
|
|
3/7/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.09
|
30,800
|
|
|
3/4/2011
|
+0.20 / +2.22%
|
10.00
|
10.10
|
9.10
|
9.20
|
9.96
|
5.03
|
86,800
|
|
|
3/3/2011
|
-0.10 / -1.10%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.66
|
4.93
|
94,400
|
|
|
3/2/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.55
|
4.98
|
75,300
|
|
|
3/1/2011
|
-0.30 / -3.19%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.69
|
4.98
|
78,100
|
|
|
2/28/2011
|
-0.10 / -1.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.73
|
5.14
|
17,600
|
|
|
2/25/2011
|
-0.50 / -5.00%
|
9.70
|
10.20
|
9.50
|
9.50
|
10.13
|
5.20
|
70,500
|
|
|
2/24/2011
|
+0.30 / +3.09%
|
10.20
|
10.20
|
9.30
|
10.00
|
9.97
|
5.47
|
62,700
|
|
|
2/23/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.96
|
5.31
|
56,300
|
|
|
2/22/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.83
|
5.25
|
7,700
|
|
|
2/21/2011
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.33
|
5.47
|
47,200
|
|
|
2/18/2011
|
-0.30 / -2.91%
|
10.60
|
10.90
|
10.00
|
10.00
|
10.71
|
5.47
|
45,900
|
|
|
2/17/2011
|
-0.40 / -3.74%
|
10.20
|
11.00
|
10.20
|
10.30
|
10.64
|
5.64
|
33,300
|
|
|
2/16/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.30
|
10.70
|
10.85
|
5.86
|
33,700
|
|
|
2/15/2011
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.71
|
5.86
|
10,100
|
|
|
2/14/2011
|
+0.10 / +0.96%
|
10.90
|
11.00
|
10.20
|
10.50
|
10.76
|
5.75
|
34,800
|
|
|
2/11/2011
|
-0.60 / -5.45%
|
10.30
|
11.00
|
10.20
|
10.40
|
10.92
|
5.69
|
32,200
|
|
|
2/10/2011
|
-0.30 / -2.65%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.94
|
6.02
|
103,800
|
|
|
2/9/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.18
|
800
|
|
|
2/8/2011
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.18
|
0
|
|
|