|
Closing price on 12/24/2010
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
23.30 |
| Volume |
3,000 |
| Split-adjusted Price |
6.25 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
-0.30 / -1.27%
|
25.30
|
25.30
|
23.30
|
23.40
|
23.40
|
6.25
|
3,000
|
|
|
12/23/2010
|
-0.30 / -1.25%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.33
|
200
|
|
|
12/22/2010
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.41
|
1,000
|
|
|
12/21/2010
|
+0.10 / +0.41%
|
23.20
|
24.30
|
23.10
|
24.30
|
24.30
|
6.49
|
4,400
|
|
|
12/20/2010
|
-0.80 / -3.20%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.46
|
600
|
|
|
12/17/2010
|
+1.40 / +5.93%
|
22.50
|
25.00
|
22.50
|
25.00
|
25.00
|
6.67
|
5,600
|
|
|
12/16/2010
|
-1.70 / -6.72%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.60
|
6.30
|
4,800
|
|
|
12/15/2010
|
+0.60 / +2.43%
|
24.30
|
25.30
|
24.30
|
25.30
|
25.30
|
6.76
|
3,400
|
|
|
12/14/2010
|
-0.30 / -1.20%
|
27.00
|
27.00
|
24.00
|
24.70
|
24.70
|
6.59
|
6,500
|
|
|
12/13/2010
|
-0.40 / -1.57%
|
27.00
|
27.10
|
24.60
|
25.00
|
25.00
|
6.67
|
22,800
|
|
|
12/10/2010
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.20
|
25.40
|
25.40
|
6.78
|
19,400
|
|
|
12/9/2010
|
+1.30 / +5.60%
|
23.00
|
24.50
|
23.00
|
24.50
|
24.50
|
6.54
|
2,100
|
|
|
12/8/2010
|
-1.60 / -6.45%
|
25.30
|
25.40
|
23.20
|
23.20
|
23.20
|
6.19
|
9,700
|
|
|
12/7/2010
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
6.62
|
8,000
|
|
|
12/6/2010
|
-1.40 / -5.30%
|
27.90
|
28.10
|
25.00
|
25.00
|
25.00
|
6.67
|
16,800
|
|
|
12/3/2010
|
+0.40 / +1.54%
|
26.40
|
26.70
|
25.10
|
26.40
|
26.40
|
7.05
|
8,700
|
|
|
12/2/2010
|
+0.30 / +1.17%
|
25.50
|
26.00
|
24.10
|
26.00
|
26.00
|
6.94
|
9,100
|
|
|
12/1/2010
|
-1.90 / -6.88%
|
29.00
|
29.00
|
25.70
|
25.70
|
25.70
|
6.86
|
10,900
|
|
|
11/30/2010
|
+1.00 / +3.76%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.60
|
7.37
|
13,500
|
|
|
11/29/2010
|
+1.50 / +5.98%
|
25.10
|
26.60
|
25.00
|
26.60
|
26.60
|
7.10
|
17,800
|
|
|
11/26/2010
|
+1.30 / +5.46%
|
25.10
|
25.10
|
24.00
|
25.10
|
25.10
|
6.70
|
47,600
|
|
|
11/25/2010
|
+0.80 / +3.48%
|
23.00
|
23.80
|
22.30
|
23.80
|
23.80
|
6.35
|
45,700
|
|
|
11/24/2010
|
+0.90 / +4.07%
|
23.80
|
23.80
|
21.10
|
23.00
|
23.00
|
6.14
|
14,200
|
|
|
11/23/2010
|
+1.10 / +5.24%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.10
|
5.90
|
5,600
|
|
|
11/22/2010
|
-0.30 / -1.41%
|
19.20
|
21.00
|
19.20
|
21.00
|
21.00
|
5.61
|
5,100
|
|
|
11/19/2010
|
+0.30 / +1.43%
|
21.40
|
21.40
|
19.90
|
21.30
|
21.30
|
5.69
|
12,300
|
|
|
11/18/2010
|
+0.90 / +4.48%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
5.61
|
12,500
|
|
|
11/17/2010
|
+1.30 / +6.91%
|
19.00
|
20.10
|
19.00
|
20.10
|
20.10
|
5.37
|
9,100
|
|
|
11/16/2010
|
-1.20 / -6.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
5.02
|
18,300
|
|
|
11/15/2010
|
-1.30 / -6.10%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
5.34
|
13,900
|
|
|