|
Closing price on 12/6/2010
|
|
| Open |
27.90 |
| High |
28.10 |
| Low |
25.00 |
| Volume |
16,800 |
| Split-adjusted Price |
6.67 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2010
|
-1.20 / -5.33%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.30
|
5.69
|
21,800
|
|
|
11/11/2010
|
-1.60 / -6.64%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.50
|
6.01
|
27,500
|
|
|
11/10/2010
|
+0.50 / +2.12%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
6.43
|
500
|
|
|
11/9/2010
|
-1.00 / -4.07%
|
24.10
|
24.20
|
23.60
|
23.60
|
23.60
|
6.30
|
7,500
|
|
|
11/8/2010
|
-0.60 / -2.38%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
6.57
|
4,000
|
|
|
11/5/2010
|
+1.10 / +4.56%
|
25.00
|
25.50
|
24.80
|
25.20
|
25.20
|
6.73
|
22,000
|
|
|
11/4/2010
|
+0.10 / +0.42%
|
23.80
|
25.50
|
23.80
|
24.10
|
24.10
|
6.43
|
400
|
|
|
11/3/2010
|
-1.00 / -4.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.41
|
13,400
|
|
|
11/2/2010
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
6.67
|
15,500
|
|
|
11/1/2010
|
-1.20 / -4.44%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
6.89
|
600
|
|
|
10/29/2010
|
+1.20 / +4.65%
|
27.80
|
27.80
|
25.10
|
27.00
|
27.00
|
7.21
|
4,600
|
|
|
10/28/2010
|
-1.30 / -4.80%
|
28.00
|
28.00
|
25.80
|
25.80
|
25.80
|
6.89
|
1,100
|
|
|
10/27/2010
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
7.24
|
0
|
|
|
10/26/2010
|
+1.60 / +6.27%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
7.24
|
12,600
|
|
|