|
Closing price on 5/5/2010
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.20 |
| Volume |
325,400 |
| Split-adjusted Price |
10.25 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2010
|
+0.60 / +3.80%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.32
|
7.93
|
105,200
|
|
|
4/7/2010
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.37
|
7.64
|
85,500
|
|
|
4/6/2010
|
-0.70 / -4.46%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.24
|
7.25
|
63,800
|
|
|
4/5/2010
|
+15.70 / +0.00%
|
18.00
|
18.00
|
15.00
|
15.70
|
15.93
|
7.59
|
120,600
|
|
|