|
Closing price on 7/26/2011
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
0 |
| Split-adjusted Price |
4.77 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.77
|
0
|
|
|
7/25/2011
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.77
|
100
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.69
|
0
|
|
|
7/21/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.69
|
1,100
|
|
|
7/20/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
4.65
|
600
|
|
|
7/19/2011
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
4.73
|
4,500
|
|
|
7/18/2011
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
4.69
|
1,000
|
|
|
7/15/2011
|
-0.70 / -5.60%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.80
|
4.77
|
1,100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
0
|
|
|
7/13/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
0
|
|
|
7/12/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
0
|
|
|
7/11/2011
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
4.85
|
4,300
|
|
|
7/8/2011
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.10
|
27,500
|
|
|
7/7/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.85
|
0
|
|
|
7/6/2011
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
4.85
|
7,300
|
|
|
7/5/2011
|
-0.40 / -3.17%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.20
|
4.93
|
1,600
|
|
|
7/4/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.10
|
0
|
|
|
7/1/2011
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.10
|
0
|
|
|
6/30/2011
|
-0.10 / -0.78%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
5.18
|
800
|
|
|
6/29/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.22
|
0
|
|
|
6/28/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
5.05
|
3,500
|
|
|
6/27/2011
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.05
|
3,000
|
|
|
6/24/2011
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.18
|
0
|
|
|
6/23/2011
|
+0.90 / +7.26%
|
12.00
|
13.30
|
12.00
|
13.30
|
13.30
|
5.38
|
1,600
|
|
|
6/22/2011
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.00
|
12.40
|
12.40
|
5.01
|
16,300
|
|
|
6/21/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.50
|
12.30
|
12.30
|
4.97
|
1,800
|
|
|
6/20/2011
|
-0.70 / -5.38%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
4.97
|
2,000
|
|
|
6/17/2011
|
-0.50 / -3.70%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
5.26
|
5,000
|
|
|
6/16/2011
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
5.46
|
2,400
|
|
|
6/15/2011
|
-6.50 / -31.71%
|
13.50
|
14.70
|
13.50
|
14.00
|
14.00
|
5.66
|
4,300
|
|
|