APOLLO COMMERCIAL $18.13
+0.10
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/21/2012
|
16.87
|
16.97
|
16.79
|
16.87
|
3295
|
|
12/20/2012
|
16.92
|
16.98
|
16.87
|
16.98
|
2608
|
|
12/19/2012
|
16.95
|
16.99
|
16.86
|
16.92
|
2395
|
|
12/18/2012
|
16.86
|
16.96
|
16.73
|
16.96
|
2595
|
|
12/17/2012
|
16.75
|
16.85
|
16.56
|
16.85
|
2493
|
|
12/14/2012
|
16.67
|
16.72
|
16.53
|
16.62
|
1398
|
|
12/13/2012
|
16.63
|
16.72
|
16.60
|
16.64
|
941
|
|
12/12/2012
|
16.84
|
16.85
|
16.58
|
16.65
|
4462
|
|
12/11/2012
|
16.70
|
16.85
|
16.60
|
16.81
|
5001
|
|
12/10/2012
|
16.49
|
16.72
|
16.47
|
16.68
|
1968
|
|
12/7/2012
|
16.45
|
16.55
|
16.26
|
16.44
|
1285
|
|
12/6/2012
|
16.33
|
16.50
|
16.30
|
16.39
|
1425
|
|
12/5/2012
|
16.61
|
16.63
|
16.35
|
16.41
|
2036
|
|
12/4/2012
|
16.62
|
16.69
|
16.53
|
16.59
|
1580
|
|
12/3/2012
|
16.74
|
16.74
|
16.60
|
16.65
|
2633
|
|
11/30/2012
|
16.68
|
16.74
|
16.51
|
16.69
|
3312
|
|
11/29/2012
|
16.71
|
16.74
|
16.56
|
16.66
|
1825
|
|
11/28/2012
|
16.61
|
16.71
|
16.47
|
16.69
|
3365
|
|
11/27/2012
|
16.59
|
16.71
|
16.43
|
16.61
|
3643
|
|
11/26/2012
|
16.45
|
16.65
|
16.38
|
16.64
|
4001
|
|
11/23/2012
|
16.37
|
16.45
|
16.32
|
16.45
|
1208
|
|
11/21/2012
|
16.23
|
16.37
|
16.13
|
16.32
|
2361
|
|
11/20/2012
|
16.16
|
16.30
|
16.10
|
16.18
|
3486
|
|
11/19/2012
|
16.25
|
16.27
|
15.91
|
16.08
|
3643
|
|
11/16/2012
|
15.45
|
16.16
|
15.41
|
16.11
|
7040
|
|
11/15/2012
|
15.60
|
15.75
|
15.10
|
15.40
|
5731
|
|
11/14/2012
|
15.87
|
15.96
|
15.47
|
15.49
|
4517
|
|
11/13/2012
|
16.37
|
16.37
|
15.92
|
15.96
|
6772
|
|
11/12/2012
|
15.90
|
16.29
|
15.90
|
16.08
|
4982
|
|
11/9/2012
|
15.66
|
15.79
|
15.49
|
15.75
|
3359
|
|
11/8/2012
|
15.90
|
15.98
|
15.55
|
15.64
|
4931
|
|
11/7/2012
|
16.27
|
16.27
|
15.74
|
15.90
|
5839
|
|
11/6/2012
|
16.44
|
16.52
|
16.31
|
16.37
|
3390
|
|
11/5/2012
|
16.40
|
16.49
|
16.13
|
16.35
|
2839
|
|
11/2/2012
|
16.80
|
16.80
|
15.67
|
16.39
|
9825
|
|
11/1/2012
|
16.96
|
16.99
|
16.75
|
16.87
|
4658
|
|
10/31/2012
|
16.99
|
16.99
|
16.81
|
16.91
|
10885
|
|
10/26/2012
|
16.67
|
16.99
|
16.64
|
16.98
|
5718
|
|
10/25/2012
|
16.73
|
16.75
|
16.55
|
16.66
|
2986
|
|
10/24/2012
|
16.72
|
16.74
|
16.59
|
16.68
|
3716
|
|
10/23/2012
|
16.59
|
16.68
|
16.50
|
16.65
|
3169
|
|
10/22/2012
|
16.66
|
16.68
|
16.56
|
16.60
|
2676
|
|
10/19/2012
|
16.67
|
16.74
|
16.51
|
16.64
|
3655
|
|
10/18/2012
|
16.74
|
16.85
|
16.70
|
16.70
|
2127
|
|
10/17/2012
|
16.57
|
16.82
|
16.53
|
16.72
|
4246
|
|
10/16/2012
|
16.40
|
16.63
|
16.34
|
16.61
|
3400
|
|
10/15/2012
|
16.61
|
16.61
|
15.95
|
16.41
|
12266
|
|
10/12/2012
|
16.69
|
16.80
|
16.51
|
16.61
|
4330
|
|
10/11/2012
|
16.80
|
16.83
|
16.69
|
16.70
|
2499
|
|
10/10/2012
|
16.88
|
16.90
|
16.65
|
16.77
|
7073
|
|
10/9/2012
|
16.91
|
16.97
|
16.81
|
16.92
|
5845
|
|
10/8/2012
|
16.74
|
16.86
|
16.74
|
16.86
|
5856
|
|
10/5/2012
|
16.81
|
16.90
|
16.75
|
16.75
|
6500
|
|
10/4/2012
|
16.84
|
16.90
|
16.75
|
16.75
|
10509
|
|
10/3/2012
|
16.94
|
16.98
|
16.80
|
16.85
|
73023
|
|
10/2/2012
|
17.42
|
17.53
|
17.38
|
17.51
|
1291
|
|
10/1/2012
|
17.35
|
17.51
|
17.31
|
17.42
|
1179
|
|
9/28/2012
|
17.29
|
17.51
|
17.26
|
17.34
|
1162
|
|
9/27/2012
|
17.23
|
17.44
|
17.21
|
17.32
|
1561
|
|
9/26/2012
|
17.66
|
17.85
|
17.15
|
17.23
|
3519
|
|
9/25/2012
|
18.15
|
18.27
|
18.10
|
18.13
|
3114
|
|
9/24/2012
|
18.14
|
18.25
|
18.00
|
18.11
|
1909
|
|
9/21/2012
|
18.09
|
18.22
|
18.01
|
18.03
|
3398
|
|
9/20/2012
|
18.00
|
18.03
|
17.85
|
17.95
|
1861
|
|
9/19/2012
|
18.00
|
18.12
|
17.93
|
18.01
|
1719
|
|
9/18/2012
|
17.93
|
18.00
|
17.87
|
17.96
|
1977
|
|
9/17/2012
|
17.94
|
17.96
|
17.87
|
17.92
|
1085
|
|
9/14/2012
|
17.92
|
18.00
|
17.84
|
17.94
|
1914
|
|
9/13/2012
|
17.89
|
18.00
|
17.75
|
17.82
|
1858
|
|
9/12/2012
|
17.83
|
17.94
|
17.81
|
17.90
|
1509
|
|
9/11/2012
|
17.88
|
17.93
|
17.80
|
17.92
|
1103
|
|
9/10/2012
|
17.80
|
17.97
|
17.78
|
17.91
|
1734
|
|
9/7/2012
|
17.85
|
17.92
|
17.66
|
17.80
|
1615
|
|
9/6/2012
|
17.80
|
17.85
|
17.74
|
17.82
|
1593
|
|
9/5/2012
|
17.68
|
17.76
|
17.62
|
17.74
|
1678
|
|
9/4/2012
|
17.52
|
17.63
|
17.44
|
17.60
|
1027
|
|
8/31/2012
|
17.56
|
17.56
|
17.41
|
17.52
|
1555
|
|
8/30/2012
|
17.52
|
17.55
|
17.32
|
17.51
|
1705
|
|
8/29/2012
|
17.51
|
17.54
|
17.43
|
17.54
|
1895
|
|
8/28/2012
|
17.55
|
17.55
|
17.41
|
17.47
|
1557
|
|
8/27/2012
|
17.30
|
17.66
|
17.28
|
17.48
|
2780
|
|
8/24/2012
|
17.27
|
17.33
|
17.17
|
17.27
|
974
|
|
8/23/2012
|
17.25
|
17.31
|
17.17
|
17.23
|
970
|
|
8/22/2012
|
17.40
|
17.43
|
17.18
|
17.27
|
919
|
|
8/21/2012
|
17.20
|
17.44
|
17.16
|
17.40
|
1612
|
|
8/20/2012
|
17.18
|
17.18
|
17.08
|
17.16
|
1414
|
|
8/17/2012
|
17.09
|
17.15
|
17.01
|
17.15
|
1172
|
|
8/16/2012
|
17.10
|
17.11
|
17.01
|
17.04
|
1007
|
|
8/15/2012
|
17.04
|
17.17
|
17.01
|
17.09
|
936
|
|
8/14/2012
|
17.03
|
17.10
|
17.00
|
17.07
|
1449
|
|
8/13/2012
|
17.03
|
17.14
|
17.00
|
17.01
|
1541
|
|
8/10/2012
|
16.95
|
17.10
|
16.76
|
16.99
|
3249
|
|
8/9/2012
|
16.50
|
16.94
|
16.48
|
16.73
|
1094
|
|
8/8/2012
|
16.62
|
16.62
|
16.45
|
16.51
|
2409
|
|
8/7/2012
|
16.75
|
16.90
|
16.65
|
16.80
|
1566
|
|
8/6/2012
|
16.80
|
16.87
|
16.61
|
16.66
|
1255
|
|
8/3/2012
|
16.90
|
16.97
|
16.66
|
16.75
|
1387
|
|
8/2/2012
|
16.50
|
16.80
|
16.50
|
16.75
|
1219
|
|
8/1/2012
|
16.78
|
16.80
|
16.50
|
16.54
|
2318
|
|
7/31/2012
|
16.80
|
17.00
|
16.69
|
16.70
|
1578
|
