|
Closing price on 5/25/2010
|
|
| Open |
17.40 |
| High |
18.80 |
| Low |
17.40 |
| Volume |
61,300 |
| Split-adjusted Price |
8.65 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-1.10 / -5.79%
|
17.40
|
18.80
|
17.40
|
17.90
|
17.89
|
8.65
|
61,300
|
|
|
5/24/2010
|
+0.50 / +2.70%
|
19.00
|
19.00
|
17.40
|
19.00
|
18.68
|
9.18
|
153,000
|
|
|
5/21/2010
|
-2.30 / -11.06%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.56
|
8.94
|
50,300
|
|
|
5/20/2010
|
+1.30 / +6.67%
|
20.90
|
20.90
|
18.30
|
20.80
|
19.83
|
10.05
|
388,100
|
|
|
5/19/2010
|
-1.70 / -8.02%
|
21.00
|
21.00
|
19.50
|
19.50
|
19.57
|
9.43
|
144,000
|
|
|
5/18/2010
|
+0.40 / +1.92%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.93
|
10.25
|
32,200
|
|
|
5/17/2010
|
-1.60 / -7.14%
|
22.90
|
22.90
|
20.20
|
20.80
|
20.98
|
10.05
|
164,300
|
|
|
5/14/2010
|
+1.40 / +6.67%
|
21.00
|
22.40
|
19.60
|
22.40
|
21.71
|
10.83
|
169,100
|
|
|
5/13/2010
|
-1.50 / -6.67%
|
21.00
|
22.50
|
21.00
|
21.00
|
21.01
|
10.15
|
284,600
|
|
|
5/12/2010
|
-1.20 / -5.06%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.52
|
10.88
|
14,100
|
|
|
5/11/2010
|
-1.40 / -5.58%
|
25.30
|
26.50
|
23.70
|
23.70
|
24.05
|
11.46
|
192,000
|
|
|
5/10/2010
|
+1.10 / +4.58%
|
25.60
|
25.60
|
25.10
|
25.10
|
25.45
|
12.13
|
165,100
|
|
|
5/7/2010
|
+1.50 / +6.67%
|
24.00
|
24.00
|
23.10
|
24.00
|
23.99
|
11.60
|
363,100
|
|
|
5/6/2010
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.88
|
72,100
|
|
|
5/5/2010
|
+1.30 / +6.53%
|
21.00
|
21.20
|
20.20
|
21.20
|
21.14
|
10.25
|
325,400
|
|
|
5/4/2010
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.62
|
53,500
|
|
|
4/29/2010
|
+1.00 / +5.52%
|
18.50
|
19.10
|
18.00
|
19.10
|
18.58
|
9.23
|
167,300
|
|
|
4/28/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.50
|
18.10
|
17.91
|
8.75
|
94,400
|
|
|
4/27/2010
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.70
|
18.10
|
17.91
|
8.75
|
76,700
|
|
|
4/26/2010
|
+1.00 / +5.88%
|
18.00
|
18.10
|
17.20
|
18.00
|
17.94
|
8.70
|
234,000
|
|
|
4/22/2010
|
+0.90 / +5.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.95
|
8.22
|
144,700
|
|
|
4/21/2010
|
+0.60 / +3.87%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.90
|
7.78
|
136,900
|
|
|
4/20/2010
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.75
|
7.49
|
46,100
|
|
|
4/19/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.77
|
7.54
|
24,600
|
|
|
4/16/2010
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.73
|
7.64
|
152,300
|
|
|
4/15/2010
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.54
|
7.59
|
63,700
|
|
|
4/14/2010
|
-0.40 / -2.52%
|
15.40
|
16.00
|
15.10
|
15.50
|
15.44
|
7.49
|
19,000
|
|
|
4/13/2010
|
-0.20 / -1.24%
|
16.60
|
16.60
|
15.70
|
15.90
|
15.87
|
7.69
|
43,100
|
|
|
4/12/2010
|
-0.60 / -3.59%
|
16.60
|
16.70
|
16.10
|
16.10
|
16.55
|
7.78
|
24,600
|
|
|
4/9/2010
|
+0.30 / +1.83%
|
16.30
|
17.00
|
16.30
|
16.70
|
16.61
|
8.07
|
68,900
|
|
|