|
Closing price on 9/19/2011
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
3,500 |
| Split-adjusted Price |
4.85 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.10 / +0.84%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
4.85
|
3,500
|
|
|
9/16/2011
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.81
|
1,000
|
|
|
9/15/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
4.89
|
200
|
|
|
9/14/2011
|
-0.70 / -5.47%
|
12.60
|
13.10
|
12.10
|
12.10
|
12.10
|
4.89
|
2,400
|
|
|
9/13/2011
|
+0.60 / +4.92%
|
13.00
|
13.10
|
12.30
|
12.80
|
12.80
|
5.18
|
21,500
|
|
|
9/12/2011
|
+0.30 / +2.52%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
4.93
|
10,400
|
|
|
9/9/2011
|
-0.40 / -3.25%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
4.81
|
4,300
|
|
|
9/8/2011
|
+0.60 / +5.13%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
4.97
|
400
|
|
|
9/7/2011
|
+0.50 / +4.46%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
4.73
|
2,200
|
|
|
9/6/2011
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.53
|
4,000
|
|
|
9/5/2011
|
-1.00 / -8.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
4.65
|
2,200
|
|
|
9/1/2011
|
+0.50 / +4.17%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
5.05
|
900
|
|
|
8/31/2011
|
+0.80 / +7.14%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
4.85
|
4,600
|
|
|
8/30/2011
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
4.53
|
8,200
|
|
|
8/29/2011
|
+0.40 / +3.64%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
4.61
|
9,900
|
|
|
8/26/2011
|
+0.60 / +5.77%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.45
|
2,300
|
|
|
8/25/2011
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.21
|
1,000
|
|
|
8/24/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
4.45
|
27,600
|
|
|
8/23/2011
|
-0.20 / -1.79%
|
10.20
|
11.30
|
10.20
|
11.00
|
11.00
|
4.45
|
1,800
|
|
|
8/22/2011
|
+0.30 / +2.75%
|
10.10
|
11.20
|
10.10
|
11.20
|
11.20
|
4.53
|
4,000
|
|
|
8/19/2011
|
+0.40 / +3.81%
|
9.70
|
10.90
|
9.70
|
10.90
|
10.90
|
4.41
|
4,700
|
|
|
8/18/2011
|
+0.60 / +6.06%
|
9.50
|
10.50
|
9.30
|
10.50
|
10.50
|
4.25
|
8,400
|
|
|
8/17/2011
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.00
|
1,600
|
|
|
8/16/2011
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.76
|
2,300
|
|
|
8/15/2011
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.52
|
1,000
|
|
|
8/12/2011
|
+0.50 / +5.68%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.30
|
3.76
|
34,300
|
|
|
8/11/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.56
|
2,300
|
|
|
8/10/2011
|
-0.10 / -1.10%
|
9.00
|
9.50
|
8.60
|
9.00
|
9.00
|
3.64
|
1,700
|
|
|
8/9/2011
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.68
|
6,200
|
|
|
8/8/2011
|
-1.20 / -11.21%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.50
|
3.84
|
2,900
|
|
|