|
Closing price on 8/26/2010
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.00 |
| Volume |
31,400 |
| Split-adjusted Price |
5.60 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
-0.30 / -2.63%
|
12.30
|
12.30
|
11.00
|
11.10
|
11.30
|
5.60
|
31,400
|
|
|
8/25/2010
|
-0.80 / -6.56%
|
12.10
|
12.60
|
11.30
|
11.40
|
11.68
|
5.75
|
40,900
|
|
|
8/24/2010
|
-0.90 / -6.87%
|
13.00
|
13.00
|
12.10
|
12.20
|
12.12
|
6.16
|
116,000
|
|
|
8/23/2010
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.80
|
13.10
|
12.97
|
6.61
|
36,800
|
|
|
8/20/2010
|
+0.30 / +2.33%
|
13.80
|
13.80
|
12.90
|
13.20
|
13.23
|
6.66
|
25,900
|
|
|
8/19/2010
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.15
|
6.51
|
22,500
|
|
|
8/18/2010
|
-0.30 / -2.22%
|
13.20
|
13.20
|
12.60
|
13.20
|
12.92
|
6.66
|
15,700
|
|
|
8/17/2010
|
-0.10 / -0.74%
|
13.20
|
13.50
|
12.60
|
13.50
|
13.06
|
6.81
|
14,400
|
|
|
8/16/2010
|
+0.80 / +6.25%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.45
|
6.87
|
69,400
|
|
|
8/13/2010
|
-0.60 / -4.48%
|
13.30
|
13.50
|
12.40
|
12.80
|
12.83
|
6.46
|
33,500
|
|
|
8/12/2010
|
-1.20 / -8.22%
|
13.40
|
14.30
|
13.20
|
13.40
|
13.34
|
6.76
|
16,600
|
|
|
8/11/2010
|
+0.20 / +1.39%
|
13.50
|
14.70
|
13.50
|
14.60
|
14.14
|
7.37
|
13,100
|
|
|
8/10/2010
|
-1.10 / -7.10%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.48
|
7.27
|
20,500
|
|
|
8/9/2010
|
-0.20 / -1.27%
|
15.40
|
16.20
|
14.70
|
15.50
|
15.35
|
7.82
|
7,900
|
|
|
8/6/2010
|
-1.00 / -5.99%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.40
|
7.93
|
12,800
|
|
|
8/5/2010
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.40
|
16.70
|
16.49
|
8.07
|
12,300
|
|
|
8/4/2010
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.72
|
8.07
|
31,000
|
|
|
8/3/2010
|
-0.20 / -1.16%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.16
|
8.22
|
18,000
|
|
|
8/2/2010
|
-0.20 / -1.15%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.35
|
8.31
|
12,000
|
|
|
7/30/2010
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.36
|
8.41
|
1,900
|
|
|
7/29/2010
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.16
|
8.36
|
8,000
|
|
|
7/28/2010
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.12
|
8.27
|
15,500
|
|
|
7/27/2010
|
+0.20 / +1.17%
|
17.40
|
18.10
|
17.30
|
17.30
|
17.73
|
8.36
|
53,900
|
|
|
7/26/2010
|
-0.60 / -3.39%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.18
|
8.27
|
8,600
|
|
|
7/23/2010
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.10
|
17.70
|
17.43
|
8.56
|
28,700
|
|
|
7/22/2010
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.52
|
8.46
|
17,700
|
|
|
7/21/2010
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.54
|
8.51
|
48,000
|
|
|
7/20/2010
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.82
|
8.56
|
59,600
|
|
|
7/19/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.84
|
8.70
|
18,900
|
|
|
7/16/2010
|
-0.70 / -3.74%
|
18.00
|
18.30
|
17.80
|
18.00
|
18.11
|
8.70
|
42,100
|
|
|