APA Corp NASDAQ:APA Historical Prices

Below are the 8000 trading days of historical prices for APA.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	APA	Fri, Mar 1, 2024	30.21	30.67	29.94	30.41
7999	NASDAQ	APA	Thu, Feb 29, 2024	30.09	30.30	29.63	29.79
7998	NASDAQ	APA	Wed, Feb 28, 2024	30.18	30.49	29.72	29.95
7997	NASDAQ	APA	Tue, Feb 27, 2024	29.85	30.47	29.70	30.20
7996	NASDAQ	APA	Mon, Feb 26, 2024	29.97	30.32	29.60	29.62
7995	NASDAQ	APA	Fri, Feb 23, 2024	29.76	30.48	29.58	30.03
7994	NASDAQ	APA	Thu, Feb 22, 2024	31.19	31.20	29.94	30.22
7993	NASDAQ	APA	Wed, Feb 21, 2024	31.12	31.99	31.08	31.44
7992	NASDAQ	APA	Tue, Feb 20, 2024	31.50	31.64	30.94	30.98
7991	NASDAQ	APA	Fri, Feb 16, 2024	31.31	31.91	30.94	31.57
7990	NASDAQ	APA	Thu, Feb 15, 2024	29.99	31.47	29.96	31.25
7989	NASDAQ	APA	Wed, Feb 14, 2024	29.75	30.35	29.66	29.80
7988	NASDAQ	APA	Tue, Feb 13, 2024	30.37	30.46	29.47	29.63
7987	NASDAQ	APA	Mon, Feb 12, 2024	30.02	30.84	30.02	30.48
7986	NASDAQ	APA	Fri, Feb 9, 2024	30.52	30.69	29.80	29.87
7985	NASDAQ	APA	Thu, Feb 8, 2024	30.59	30.81	30.30	30.47
7984	NASDAQ	APA	Wed, Feb 7, 2024	30.58	30.86	30.17	30.55
7983	NASDAQ	APA	Tue, Feb 6, 2024	30.01	30.77	29.82	30.52
7982	NASDAQ	APA	Mon, Feb 5, 2024	30.02	30.20	29.47	29.81
7981	NASDAQ	APA	Fri, Feb 2, 2024	30.76	30.76	30.16	30.24
7980	NASDAQ	APA	Thu, Feb 1, 2024	31.44	31.71	30.61	30.80
7979	NASDAQ	APA	Wed, Jan 31, 2024	32.47	32.52	31.29	31.33
7978	NASDAQ	APA	Tue, Jan 30, 2024	31.45	32.48	31.36	32.42
7977	NASDAQ	APA	Mon, Jan 29, 2024	32.05	32.12	31.39	31.87
7976	NASDAQ	APA	Fri, Jan 26, 2024	32.07	32.27	31.63	32.11
7975	NASDAQ	APA	Thu, Jan 25, 2024	31.49	32.05	31.10	32.04
7974	NASDAQ	APA	Wed, Jan 24, 2024	31.11	31.48	30.80	31.37
7973	NASDAQ	APA	Tue, Jan 23, 2024	30.53	31.10	30.45	30.85
7972	NASDAQ	APA	Mon, Jan 22, 2024	30.37	30.91	30.09	30.71
7971	NASDAQ	APA	Fri, Jan 19, 2024	30.50	30.55	29.95	30.37
7970	NASDAQ	APA	Thu, Jan 18, 2024	30.79	30.81	30.23	30.68
7969	NASDAQ	APA	Wed, Jan 17, 2024	30.95	31.32	30.70	30.81
7968	NASDAQ	APA	Tue, Jan 16, 2024	32.10	32.20	31.22	31.27
7967	NASDAQ	APA	Fri, Jan 12, 2024	33.08	33.20	32.30	32.54
7966	NASDAQ	APA	Thu, Jan 11, 2024	32.83	33.04	32.29	32.46
7965	NASDAQ	APA	Wed, Jan 10, 2024	32.91	32.91	32.33	32.57
7964	NASDAQ	APA	Tue, Jan 9, 2024	33.87	33.94	32.90	32.97
7963	NASDAQ	APA	Mon, Jan 8, 2024	33.59	33.79	33.18	33.73
7962	NASDAQ	APA	Fri, Jan 5, 2024	34.31	34.48	33.79	34.34
7961	NASDAQ	APA	Thu, Jan 4, 2024	34.75	35.13	33.97	34.05
7960	NASDAQ	APA	Wed, Jan 3, 2024	35.99	36.91	35.60	36.75
7959	NASDAQ	APA	Tue, Jan 2, 2024	36.14	36.64	35.91	36.11
7958	NASDAQ	APA	Fri, Dec 29, 2023	36.31	36.35	35.77	35.88
7957	NASDAQ	APA	Thu, Dec 28, 2023	36.99	37.09	36.08	36.10
7956	NASDAQ	APA	Wed, Dec 27, 2023	37.24	37.82	37.08	37.17
7955	NASDAQ	APA	Tue, Dec 26, 2023	36.46	37.39	36.45	37.29
7954	NASDAQ	APA	Fri, Dec 22, 2023	36.19	36.40	35.84	35.96
7953	NASDAQ	APA	Thu, Dec 21, 2023	35.74	35.96	35.41	35.94
7952	NASDAQ	APA	Wed, Dec 20, 2023	36.13	36.37	35.48	35.52
7951	NASDAQ	APA	Tue, Dec 19, 2023	35.55	36.18	35.33	36.01
7950	NASDAQ	APA	Mon, Dec 18, 2023	36.15	36.39	35.61	35.64
7949	NASDAQ	APA	Fri, Dec 15, 2023	35.64	35.73	34.96	35.35
7948	NASDAQ	APA	Thu, Dec 14, 2023	35.57	36.21	35.44	35.74
7947	NASDAQ	APA	Wed, Dec 13, 2023	34.29	34.87	33.76	34.85
7946	NASDAQ	APA	Tue, Dec 12, 2023	34.16	34.43	33.82	34.18
7945	NASDAQ	APA	Mon, Dec 11, 2023	34.43	34.82	34.36	34.70
7944	NASDAQ	APA	Fri, Dec 8, 2023	34.05	34.52	33.80	34.47
7943	NASDAQ	APA	Thu, Dec 7, 2023	34.23	34.46	33.58	33.83
7942	NASDAQ	APA	Wed, Dec 6, 2023	34.40	34.92	33.93	34.03
7941	NASDAQ	APA	Tue, Dec 5, 2023	36.09	36.14	34.78	34.79
7940	NASDAQ	APA	Mon, Dec 4, 2023	35.74	36.25	35.59	35.82
7939	NASDAQ	APA	Fri, Dec 1, 2023	35.98	37.06	35.96	36.20
7938	NASDAQ	APA	Thu, Nov 30, 2023	36.73	37.13	35.56	36.00
7937	NASDAQ	APA	Wed, Nov 29, 2023	36.63	36.79	36.19	36.31
7936	NASDAQ	APA	Tue, Nov 28, 2023	36.43	36.74	36.12	36.38
7935	NASDAQ	APA	Mon, Nov 27, 2023	36.47	36.60	36.00	36.34
7934	NASDAQ	APA	Fri, Nov 24, 2023	36.47	37.07	36.47	36.88
7933	NASDAQ	APA	Wed, Nov 22, 2023	34.81	36.61	34.65	36.56
7932	NASDAQ	APA	Tue, Nov 21, 2023	36.68	37.05	36.24	36.62
7931	NASDAQ	APA	Mon, Nov 20, 2023	37.36	37.70	36.97	37.00
7930	NASDAQ	APA	Fri, Nov 17, 2023	36.35	37.27	35.97	36.87
7929	NASDAQ	APA	Thu, Nov 16, 2023	36.75	36.87	35.34	35.85
7928	NASDAQ	APA	Wed, Nov 15, 2023	37.32	38.27	37.24	37.31
7927	NASDAQ	APA	Tue, Nov 14, 2023	36.81	37.83	36.75	37.57
7926	NASDAQ	APA	Mon, Nov 13, 2023	37.18	37.18	36.48	36.65
7925	NASDAQ	APA	Fri, Nov 10, 2023	36.67	37.07	36.44	36.92
7924	NASDAQ	APA	Thu, Nov 9, 2023	37.03	37.30	36.29	36.36
7923	NASDAQ	APA	Wed, Nov 8, 2023	37.90	38.02	36.64	36.71
7922	NASDAQ	APA	Tue, Nov 7, 2023	38.52	38.65	37.45	38.08
7921	NASDAQ	APA	Mon, Nov 6, 2023	40.25	40.30	39.25	39.30
7920	NASDAQ	APA	Fri, Nov 3, 2023	39.99	40.93	39.60	39.96
7919	NASDAQ	APA	Thu, Nov 2, 2023	39.03	39.81	38.17	39.69
7918	NASDAQ	APA	Wed, Nov 1, 2023	40.06	40.31	39.35	39.61
7917	NASDAQ	APA	Tue, Oct 31, 2023	39.79	39.96	39.14	39.72
7916	NASDAQ	APA	Mon, Oct 30, 2023	40.09	40.61	39.28	39.68
7915	NASDAQ	APA	Fri, Oct 27, 2023	40.48	40.66	39.35	40.13
7914	NASDAQ	APA	Thu, Oct 26, 2023	40.42	40.76	39.77	40.42
7913	NASDAQ	APA	Wed, Oct 25, 2023	40.93	41.29	40.53	41.02
7912	NASDAQ	APA	Tue, Oct 24, 2023	41.49	41.55	40.91	41.00
7911	NASDAQ	APA	Mon, Oct 23, 2023	41.59	41.86	41.02	41.19
7910	NASDAQ	APA	Fri, Oct 20, 2023	42.89	43.17	41.89	42.16
7909	NASDAQ	APA	Thu, Oct 19, 2023	42.60	43.58	42.09	43.30
7908	NASDAQ	APA	Wed, Oct 18, 2023	42.78	43.33	42.37	42.99
7907	NASDAQ	APA	Tue, Oct 17, 2023	42.10	42.90	42.02	42.43
7906	NASDAQ	APA	Mon, Oct 16, 2023	41.66	42.27	41.00	42.19
7905	NASDAQ	APA	Fri, Oct 13, 2023	40.00	41.41	39.60	41.25
7904	NASDAQ	APA	Thu, Oct 12, 2023	39.50	39.50	38.69	39.22
7903	NASDAQ	APA	Wed, Oct 11, 2023	38.51	39.00	37.96	38.93
7902	NASDAQ	APA	Tue, Oct 10, 2023	39.17	39.34	38.61	38.89
7901	NASDAQ	APA	Mon, Oct 9, 2023	38.93	39.47	38.53	39.17
7900	NASDAQ	APA	Fri, Oct 6, 2023	38.04	38.20	36.85	37.59
7899	NASDAQ	APA	Thu, Oct 5, 2023	37.47	38.28	37.37	37.73
7898	NASDAQ	APA	Wed, Oct 4, 2023	38.99	38.99	37.39	38.01
7897	NASDAQ	APA	Tue, Oct 3, 2023	39.43	39.76	38.88	39.66
7896	NASDAQ	APA	Mon, Oct 2, 2023	41.10	41.15	39.05	39.53
7895	NASDAQ	APA	Fri, Sep 29, 2023	42.33	42.43	41.01	41.10
7894	NASDAQ	APA	Thu, Sep 28, 2023	42.40	42.72	41.99	42.23
7893	NASDAQ	APA	Wed, Sep 27, 2023	41.93	42.95	41.40	42.38
7892	NASDAQ	APA	Tue, Sep 26, 2023	40.59	41.52	40.55	41.05
7891	NASDAQ	APA	Mon, Sep 25, 2023	40.22	41.05	40.22	41.02
7890	NASDAQ	APA	Fri, Sep 22, 2023	40.56	41.04	40.07	40.22
7889	NASDAQ	APA	Thu, Sep 21, 2023	41.20	41.44	39.97	40.14
7888	NASDAQ	APA	Wed, Sep 20, 2023	41.90	42.50	41.23	41.28
7887	NASDAQ	APA	Tue, Sep 19, 2023	43.26	43.33	41.76	42.17
7886	NASDAQ	APA	Mon, Sep 18, 2023	42.96	42.97	41.94	42.71
7885	NASDAQ	APA	Fri, Sep 15, 2023	42.76	43.25	42.04	42.46
7884	NASDAQ	APA	Thu, Sep 14, 2023	42.85	43.31	42.33	42.98
7883	NASDAQ	APA	Wed, Sep 13, 2023	44.34	44.37	41.10	42.10
7882	NASDAQ	APA	Tue, Sep 12, 2023	43.55	44.30	43.46	44.20
7881	NASDAQ	APA	Mon, Sep 11, 2023	42.90	42.90	42.90	42.90
7880	NASDAQ	APA	Fri, Sep 8, 2023	44.65	44.76	44.10	44.26
7879	NASDAQ	APA	Thu, Sep 7, 2023	44.40	44.98	44.09	44.37
7878	NASDAQ	APA	Wed, Sep 6, 2023	44.99	45.38	44.36	44.65
7877	NASDAQ	APA	Tue, Sep 5, 2023	45.40	46.15	45.29	45.32
7876	NASDAQ	APA	Fri, Sep 1, 2023	44.54	45.37	44.50	45.08
7875	NASDAQ	APA	Thu, Aug 31, 2023	43.93	44.04	43.43	43.84
7874	NASDAQ	APA	Wed, Aug 30, 2023	43.82	44.06	43.55	43.72
7873	NASDAQ	APA	Tue, Aug 29, 2023	42.90	43.67	42.63	43.57
7872	NASDAQ	APA	Mon, Aug 28, 2023	42.92	43.44	42.53	42.90
7871	NASDAQ	APA	Fri, Aug 25, 2023	42.77	43.12	42.08	42.73
7870	NASDAQ	APA	Thu, Aug 24, 2023	42.08	42.97	42.05	42.23
7869	NASDAQ	APA	Wed, Aug 23, 2023	42.04	42.70	41.48	42.54
7868	NASDAQ	APA	Tue, Aug 22, 2023	43.99	44.13	42.56	42.61
7867	NASDAQ	APA	Mon, Aug 21, 2023	44.52	44.78	43.52	43.90
7866	NASDAQ	APA	Fri, Aug 18, 2023	43.53	44.34	43.43	44.22
7865	NASDAQ	APA	Thu, Aug 17, 2023	44.55	44.67	43.88	44.05
7864	NASDAQ	APA	Wed, Aug 16, 2023	44.00	44.62	43.50	43.64
7863	NASDAQ	APA	Tue, Aug 15, 2023	44.19	44.26	43.22	43.86
7862	NASDAQ	APA	Mon, Aug 14, 2023	44.73	44.79	43.96	44.66
7861	NASDAQ	APA	Fri, Aug 11, 2023	44.15	45.44	44.00	44.88
7860	NASDAQ	APA	Thu, Aug 10, 2023	44.19	44.69	43.76	44.15
7859	NASDAQ	APA	Wed, Aug 9, 2023	44.00	45.32	43.91	44.22
7858	NASDAQ	APA	Tue, Aug 8, 2023	41.25	43.46	41.21	43.33
7857	NASDAQ	APA	Mon, Aug 7, 2023	41.92	42.44	41.71	42.17
7856	NASDAQ	APA	Fri, Aug 4, 2023	42.06	42.66	41.64	41.87
7855	NASDAQ	APA	Thu, Aug 3, 2023	40.41	42.09	40.24	41.66
7854	NASDAQ	APA	Wed, Aug 2, 2023	39.69	39.75	38.45	39.01
7853	NASDAQ	APA	Tue, Aug 1, 2023	40.08	40.40	39.42	40.24
7852	NASDAQ	APA	Mon, Jul 31, 2023	40.40	40.74	40.24	40.49
7851	NASDAQ	APA	Fri, Jul 28, 2023	39.79	40.21	39.28	40.15
7850	NASDAQ	APA	Thu, Jul 27, 2023	40.50	40.76	39.36	39.48
7849	NASDAQ	APA	Wed, Jul 26, 2023	39.17	40.04	39.00	39.99
7848	NASDAQ	APA	Tue, Jul 25, 2023	39.00	39.91	38.86	39.57
7847	NASDAQ	APA	Mon, Jul 24, 2023	38.77	39.72	38.62	39.28
7846	NASDAQ	APA	Fri, Jul 21, 2023	38.18	38.74	37.65	38.64
7845	NASDAQ	APA	Thu, Jul 20, 2023	38.30	38.39	37.59	37.97
7844	NASDAQ	APA	Wed, Jul 19, 2023	37.88	38.57	37.78	38.03
7843	NASDAQ	APA	Tue, Jul 18, 2023	36.36	38.25	36.30	37.88
7842	NASDAQ	APA	Mon, Jul 17, 2023	36.39	36.70	36.17	36.33
7841	NASDAQ	APA	Fri, Jul 14, 2023	38.18	38.22	36.43	36.64
7840	NASDAQ	APA	Thu, Jul 13, 2023	37.61	38.78	37.50	38.60
7839	NASDAQ	APA	Wed, Jul 12, 2023	36.88	37.74	36.80	37.51
7838	NASDAQ	APA	Tue, Jul 11, 2023	35.28	37.43	35.27	37.28
7837	NASDAQ	APA	Mon, Jul 10, 2023	34.89	35.40	34.72	35.08
7836	NASDAQ	APA	Fri, Jul 7, 2023	33.56	35.47	33.52	34.91
7835	NASDAQ	APA	Thu, Jul 6, 2023	33.97	34.26	33.02	33.65
7834	NASDAQ	APA	Wed, Jul 5, 2023	34.39	34.47	33.78	34.35
7833	NASDAQ	APA	Mon, Jul 3, 2023	34.33	34.50	34.03	34.06
7832	NASDAQ	APA	Fri, Jun 30, 2023	34.35	34.74	33.83	34.17
7831	NASDAQ	APA	Thu, Jun 29, 2023	33.20	33.96	33.17	33.92
7830	NASDAQ	APA	Wed, Jun 28, 2023	32.74	33.30	32.12	33.20
7829	NASDAQ	APA	Tue, Jun 27, 2023	32.76	33.23	32.53	32.76
7828	NASDAQ	APA	Mon, Jun 26, 2023	32.46	33.38	32.46	33.03
7827	NASDAQ	APA	Fri, Jun 23, 2023	32.57	32.94	32.46	32.58
7826	NASDAQ	APA	Thu, Jun 22, 2023	33.79	33.80	32.98	33.21
7825	NASDAQ	APA	Wed, Jun 21, 2023	33.63	34.70	33.55	34.21
7824	NASDAQ	APA	Tue, Jun 20, 2023	34.10	34.20	32.84	33.50
7823	NASDAQ	APA	Fri, Jun 16, 2023	34.89	35.05	34.11	34.38
7822	NASDAQ	APA	Thu, Jun 15, 2023	33.80	34.87	33.76	34.67
7821	NASDAQ	APA	Wed, Jun 14, 2023	34.27	34.50	33.12	33.65
7820	NASDAQ	APA	Tue, Jun 13, 2023	33.67	34.57	33.45	33.71
7819	NASDAQ	APA	Mon, Jun 12, 2023	32.71	33.52	32.23	33.06
7818	NASDAQ	APA	Fri, Jun 9, 2023	33.98	34.41	33.22	33.41
7817	NASDAQ	APA	Thu, Jun 8, 2023	34.28	34.57	33.24	34.00
7816	NASDAQ	APA	Wed, Jun 7, 2023	33.55	34.90	33.51	34.40
7815	NASDAQ	APA	Tue, Jun 6, 2023	32.29	33.48	32.16	33.34
7814	NASDAQ	APA	Mon, Jun 5, 2023	34.67	34.76	33.04	33.07
7813	NASDAQ	APA	Fri, Jun 2, 2023	32.95	34.19	32.34	33.68
7812	NASDAQ	APA	Thu, Jun 1, 2023	32.06	32.44	31.51	32.04
7811	NASDAQ	APA	Wed, May 31, 2023	31.11	31.85	30.67	31.78
7810	NASDAQ	APA	Tue, May 30, 2023	32.70	32.93	31.74	32.24
7809	NASDAQ	APA	Fri, May 26, 2023	33.53	33.74	32.82	33.41
7808	NASDAQ	APA	Thu, May 25, 2023	33.55	33.65	32.81	33.30
7807	NASDAQ	APA	Wed, May 24, 2023	34.36	34.70	33.66	34.38
7806	NASDAQ	APA	Tue, May 23, 2023	33.69	34.67	33.47	33.91
7805	NASDAQ	APA	Mon, May 22, 2023	33.30	34.20	33.12	33.47
7804	NASDAQ	APA	Fri, May 19, 2023	33.32	33.94	33.01	33.41
7803	NASDAQ	APA	Thu, May 18, 2023	32.16	32.75	32.02	32.71
7802	NASDAQ	APA	Wed, May 17, 2023	32.06	32.99	31.64	32.56
7801	NASDAQ	APA	Tue, May 16, 2023	32.60	32.74	31.55	31.63
7800	NASDAQ	APA	Mon, May 15, 2023	33.24	33.53	32.81	32.94
7799	NASDAQ	APA	Fri, May 12, 2023	33.43	33.60	32.48	32.98
7798	NASDAQ	APA	Thu, May 11, 2023	32.15	33.41	32.12	33.08
7797	NASDAQ	APA	Wed, May 10, 2023	33.30	33.53	32.34	32.80
7796	NASDAQ	APA	Tue, May 9, 2023	32.55	33.47	32.45	33.16
7795	NASDAQ	APA	Mon, May 8, 2023	33.91	34.24	33.00	33.08
7794	NASDAQ	APA	Fri, May 5, 2023	33.48	33.65	32.89	33.22
7793	NASDAQ	APA	Thu, May 4, 2023	34.80	35.89	32.00	32.26
7792	NASDAQ	APA	Wed, May 3, 2023	33.63	34.94	33.40	34.17
7791	NASDAQ	APA	Tue, May 2, 2023	36.16	36.31	33.88	34.36
7790	NASDAQ	APA	Mon, May 1, 2023	36.15	37.08	35.97	36.90
7789	NASDAQ	APA	Fri, Apr 28, 2023	35.56	37.05	35.35	36.85
7788	NASDAQ	APA	Thu, Apr 27, 2023	35.42	35.98	35.06	35.66
7787	NASDAQ	APA	Wed, Apr 26, 2023	36.10	36.50	34.97	35.37
7786	NASDAQ	APA	Tue, Apr 25, 2023	37.29	37.40	36.24	36.28
7785	NASDAQ	APA	Mon, Apr 24, 2023	37.02	38.06	36.94	37.85
7784	NASDAQ	APA	Fri, Apr 21, 2023	37.74	37.89	36.94	37.23
7783	NASDAQ	APA	Thu, Apr 20, 2023	37.79	38.14	37.25	37.70
7782	NASDAQ	APA	Wed, Apr 19, 2023	38.58	39.01	38.07	38.79
7781	NASDAQ	APA	Tue, Apr 18, 2023	39.49	39.55	38.88	39.42
7780	NASDAQ	APA	Mon, Apr 17, 2023	40.82	41.11	39.47	39.49
7779	NASDAQ	APA	Fri, Apr 14, 2023	40.57	40.93	40.17	40.78
7778	NASDAQ	APA	Thu, Apr 13, 2023	39.77	40.67	39.38	40.47
7777	NASDAQ	APA	Wed, Apr 12, 2023	40.16	40.36	39.56	39.64
7776	NASDAQ	APA	Tue, Apr 11, 2023	39.62	40.42	39.14	39.92
7775	NASDAQ	APA	Mon, Apr 10, 2023	38.45	39.50	38.33	39.09
7774	NASDAQ	APA	Thu, Apr 6, 2023	37.78	38.54	37.55	38.07
7773	NASDAQ	APA	Wed, Apr 5, 2023	37.89	38.18	37.15	37.99
7772	NASDAQ	APA	Tue, Apr 4, 2023	39.59	39.59	37.49	38.10
7771	NASDAQ	APA	Mon, Apr 3, 2023	38.24	39.47	38.21	39.20
7770	NASDAQ	APA	Fri, Mar 31, 2023	35.76	36.09	35.40	36.06
7769	NASDAQ	APA	Thu, Mar 30, 2023	36.50	36.58	35.27	35.38
7768	NASDAQ	APA	Wed, Mar 29, 2023	36.38	36.49	35.71	35.91
7767	NASDAQ	APA	Tue, Mar 28, 2023	35.13	36.30	35.00	35.90
7766	NASDAQ	APA	Mon, Mar 27, 2023	34.97	35.77	34.47	35.38
7765	NASDAQ	APA	Fri, Mar 24, 2023	33.34	34.68	33.09	34.51
7764	NASDAQ	APA	Thu, Mar 23, 2023	34.50	35.27	33.36	34.01
7763	NASDAQ	APA	Wed, Mar 22, 2023	35.04	35.61	34.33	34.35
7762	NASDAQ	APA	Tue, Mar 21, 2023	33.76	35.49	33.64	35.04
7761	NASDAQ	APA	Mon, Mar 20, 2023	31.89	33.14	31.71	32.88
7760	NASDAQ	APA	Fri, Mar 17, 2023	32.69	32.79	31.43	31.74
7759	NASDAQ	APA	Thu, Mar 16, 2023	31.17	32.88	30.92	32.81
7758	NASDAQ	APA	Wed, Mar 15, 2023	33.07	33.51	31.46	32.05
7757	NASDAQ	APA	Tue, Mar 14, 2023	34.56	35.90	33.78	34.83
7756	NASDAQ	APA	Mon, Mar 13, 2023	34.65	35.77	33.84	34.52
7755	NASDAQ	APA	Fri, Mar 10, 2023	36.81	37.56	35.76	35.95
7754	NASDAQ	APA	Thu, Mar 9, 2023	38.55	39.16	36.94	37.01
7753	NASDAQ	APA	Wed, Mar 8, 2023	38.88	39.59	38.01	38.49
7752	NASDAQ	APA	Tue, Mar 7, 2023	39.79	39.93	38.93	39.13
7751	NASDAQ	APA	Mon, Mar 6, 2023	40.56	40.71	39.79	40.15
7750	NASDAQ	APA	Fri, Mar 3, 2023	39.50	41.38	39.40	41.15
7749	NASDAQ	APA	Thu, Mar 2, 2023	39.66	40.53	39.48	40.27
7748	NASDAQ	APA	Wed, Mar 1, 2023	38.35	40.09	38.01	39.63
7747	NASDAQ	APA	Tue, Feb 28, 2023	39.93	39.98	38.36	38.38
7746	NASDAQ	APA	Mon, Feb 27, 2023	39.27	39.77	38.80	39.23
7745	NASDAQ	APA	Fri, Feb 24, 2023	38.72	39.40	38.29	39.22
7744	NASDAQ	APA	Thu, Feb 23, 2023	39.93	40.23	38.24	39.12
7743	NASDAQ	APA	Wed, Feb 22, 2023	37.73	38.38	37.08	37.86
7742	NASDAQ	APA	Tue, Feb 21, 2023	38.00	38.28	37.50	38.06
7741	NASDAQ	APA	Fri, Feb 17, 2023	39.25	39.25	37.87	38.09
7740	NASDAQ	APA	Thu, Feb 16, 2023	41.22	41.53	40.12	40.14
7739	NASDAQ	APA	Wed, Feb 15, 2023	42.04	42.04	40.40	41.31
7738	NASDAQ	APA	Tue, Feb 14, 2023	42.11	43.25	41.80	42.47
7737	NASDAQ	APA	Mon, Feb 13, 2023	43.25	43.38	42.41	42.51
7736	NASDAQ	APA	Fri, Feb 10, 2023	41.88	43.64	41.80	43.56
7735	NASDAQ	APA	Thu, Feb 9, 2023	42.18	42.48	40.99	41.05
7734	NASDAQ	APA	Wed, Feb 8, 2023	43.90	44.01	41.84	42.12
7733	NASDAQ	APA	Tue, Feb 7, 2023	42.32	43.75	41.51	43.69
7732	NASDAQ	APA	Mon, Feb 6, 2023	42.13	42.62	41.35	42.02
7731	NASDAQ	APA	Fri, Feb 3, 2023	42.58	43.50	41.91	42.04
7730	NASDAQ	APA	Thu, Feb 2, 2023	43.16	43.32	41.76	42.36
7729	NASDAQ	APA	Wed, Feb 1, 2023	43.96	44.04	41.73	43.40
7728	NASDAQ	APA	Tue, Jan 31, 2023	43.94	44.65	43.29	44.33
7727	NASDAQ	APA	Mon, Jan 30, 2023	44.97	45.66	44.12	44.16
7726	NASDAQ	APA	Fri, Jan 27, 2023	45.43	46.98	45.43	45.73
7725	NASDAQ	APA	Thu, Jan 26, 2023	44.81	45.39	43.65	45.36
7724	NASDAQ	APA	Wed, Jan 25, 2023	43.87	44.19	42.74	44.09
7723	NASDAQ	APA	Tue, Jan 24, 2023	44.91	44.97	43.71	44.06
7722	NASDAQ	APA	Mon, Jan 23, 2023	45.68	45.98	45.07	45.36
7721	NASDAQ	APA	Fri, Jan 20, 2023	44.86	45.59	44.00	45.09
7720	NASDAQ	APA	Thu, Jan 19, 2023	43.66	45.33	43.36	45.16
7719	NASDAQ	APA	Wed, Jan 18, 2023	45.44	46.21	44.02	44.06
7718	NASDAQ	APA	Tue, Jan 17, 2023	45.94	46.15	44.71	45.14
7717	NASDAQ	APA	Fri, Jan 13, 2023	45.17	45.50	44.28	45.34
7716	NASDAQ	APA	Thu, Jan 12, 2023	44.10	46.14	43.99	45.35
7715	NASDAQ	APA	Wed, Jan 11, 2023	43.75	44.19	42.92	43.82
7714	NASDAQ	APA	Tue, Jan 10, 2023	43.11	43.37	42.00	43.24
7713	NASDAQ	APA	Mon, Jan 9, 2023	44.06	44.45	43.30	43.37
7712	NASDAQ	APA	Fri, Jan 6, 2023	42.54	43.32	41.94	42.89
7711	NASDAQ	APA	Thu, Jan 5, 2023	41.89	42.41	41.36	41.76
7710	NASDAQ	APA	Wed, Jan 4, 2023	42.41	43.31	41.84	42.15
7709	NASDAQ	APA	Tue, Jan 3, 2023	45.89	46.35	43.02	43.62
7708	NASDAQ	APA	Fri, Dec 30, 2022	45.46	46.69	45.42	46.68
7707	NASDAQ	APA	Thu, Dec 29, 2022	44.60	46.21	44.35	45.91
7706	NASDAQ	APA	Wed, Dec 28, 2022	47.50	47.59	45.04	45.18
7705	NASDAQ	APA	Tue, Dec 27, 2022	47.74	48.14	47.33	47.64
7704	NASDAQ	APA	Fri, Dec 23, 2022	45.49	47.31	45.14	47.25
7703	NASDAQ	APA	Thu, Dec 22, 2022	46.67	46.82	43.45	44.69
7702	NASDAQ	APA	Wed, Dec 21, 2022	45.43	46.68	45.15	46.67
7701	NASDAQ	APA	Tue, Dec 20, 2022	43.68	44.45	43.47	44.13
7700	NASDAQ	APA	Mon, Dec 19, 2022	44.03	44.69	43.25	43.84
7699	NASDAQ	APA	Fri, Dec 16, 2022	43.80	44.42	42.81	43.79
7698	NASDAQ	APA	Thu, Dec 15, 2022	44.61	45.20	43.93	45.05
7697	NASDAQ	APA	Wed, Dec 14, 2022	46.40	46.67	44.19	45.04
7696	NASDAQ	APA	Tue, Dec 13, 2022	45.37	46.15	44.73	45.83
7695	NASDAQ	APA	Mon, Dec 12, 2022	42.30	44.36	42.17	43.91
7694	NASDAQ	APA	Fri, Dec 9, 2022	42.75	43.56	41.76	41.86
7693	NASDAQ	APA	Thu, Dec 8, 2022	45.20	45.38	42.71	42.77
7692	NASDAQ	APA	Wed, Dec 7, 2022	44.10	44.66	43.20	43.66
7691	NASDAQ	APA	Tue, Dec 6, 2022	45.06	46.20	43.58	43.87
7690	NASDAQ	APA	Mon, Dec 5, 2022	48.07	48.55	45.23	45.71
7689	NASDAQ	APA	Fri, Dec 2, 2022	46.19	47.38	46.19	47.11
7688	NASDAQ	APA	Thu, Dec 1, 2022	47.50	48.08	46.48	46.72
7687	NASDAQ	APA	Wed, Nov 30, 2022	47.47	47.65	46.00	46.85
7686	NASDAQ	APA	Tue, Nov 29, 2022	45.90	47.04	45.83	46.59
7685	NASDAQ	APA	Mon, Nov 28, 2022	44.83	45.48	43.75	44.96
7684	NASDAQ	APA	Fri, Nov 25, 2022	47.20	47.20	46.10	46.43
7683	NASDAQ	APA	Wed, Nov 23, 2022	46.80	47.78	46.32	46.78
7682	NASDAQ	APA	Tue, Nov 22, 2022	46.17	47.93	45.73	47.78
7681	NASDAQ	APA	Mon, Nov 21, 2022	45.25	45.57	43.04	45.27
7680	NASDAQ	APA	Fri, Nov 18, 2022	45.42	46.54	44.32	46.34
7679	NASDAQ	APA	Thu, Nov 17, 2022	46.35	47.02	45.54	46.94
7678	NASDAQ	APA	Wed, Nov 16, 2022	48.08	48.71	47.40	47.43
7677	NASDAQ	APA	Tue, Nov 15, 2022	47.45	49.22	46.53	49.04
7676	NASDAQ	APA	Mon, Nov 14, 2022	48.21	48.95	47.18	47.21
7675	NASDAQ	APA	Fri, Nov 11, 2022	48.30	49.30	48.10	48.76
7674	NASDAQ	APA	Thu, Nov 10, 2022	46.71	47.38	45.63	47.00
7673	NASDAQ	APA	Wed, Nov 9, 2022	48.02	48.24	45.26	45.55
7672	NASDAQ	APA	Tue, Nov 8, 2022	49.13	49.67	47.94	49.04
7671	NASDAQ	APA	Mon, Nov 7, 2022	49.14	50.58	49.01	49.50
7670	NASDAQ	APA	Fri, Nov 4, 2022	48.87	50.22	47.67	48.99
7669	NASDAQ	APA	Thu, Nov 3, 2022	43.15	47.88	43.03	47.29
7668	NASDAQ	APA	Wed, Nov 2, 2022	45.51	45.94	44.01	44.24
7667	NASDAQ	APA	Tue, Nov 1, 2022	46.43	46.57	45.66	45.79
7666	NASDAQ	APA	Mon, Oct 31, 2022	44.85	46.33	44.10	45.46
7665	NASDAQ	APA	Fri, Oct 28, 2022	46.30	46.45	44.04	45.44
7664	NASDAQ	APA	Thu, Oct 27, 2022	47.26	47.50	45.58	45.73
7663	NASDAQ	APA	Wed, Oct 26, 2022	45.43	47.09	45.24	46.08
7662	NASDAQ	APA	Tue, Oct 25, 2022	43.78	45.40	43.37	45.20
7661	NASDAQ	APA	Mon, Oct 24, 2022	43.30	44.42	42.96	43.76
7660	NASDAQ	APA	Fri, Oct 21, 2022	41.91	43.20	41.51	43.19
7659	NASDAQ	APA	Thu, Oct 20, 2022	42.20	43.13	41.29	41.51
7658	NASDAQ	APA	Wed, Oct 19, 2022	39.95	41.94	39.82	41.91
7657	NASDAQ	APA	Tue, Oct 18, 2022	40.35	40.95	38.97	39.82
7656	NASDAQ	APA	Mon, Oct 17, 2022	40.36	41.78	39.74	40.10
7655	NASDAQ	APA	Fri, Oct 14, 2022	41.30	42.18	39.67	39.93
7654	NASDAQ	APA	Thu, Oct 13, 2022	39.80	42.25	39.72	41.86
7653	NASDAQ	APA	Wed, Oct 12, 2022	40.10	41.28	39.06	40.75
7652	NASDAQ	APA	Tue, Oct 11, 2022	40.10	41.54	39.86	40.48
7651	NASDAQ	APA	Mon, Oct 10, 2022	42.26	43.26	41.03	41.17
7650	NASDAQ	APA	Fri, Oct 7, 2022	42.16	43.71	41.93	42.52
7649	NASDAQ	APA	Thu, Oct 6, 2022	40.19	42.36	40.09	42.20
7648	NASDAQ	APA	Wed, Oct 5, 2022	39.10	40.93	38.59	40.52
7647	NASDAQ	APA	Tue, Oct 4, 2022	38.63	39.46	37.94	39.16
7646	NASDAQ	APA	Mon, Oct 3, 2022	35.95	37.39	35.81	37.30
7645	NASDAQ	APA	Fri, Sep 30, 2022	34.14	35.07	33.77	34.19
7644	NASDAQ	APA	Thu, Sep 29, 2022	34.28	35.04	33.25	34.95
7643	NASDAQ	APA	Wed, Sep 28, 2022	32.94	34.84	32.88	34.67
7642	NASDAQ	APA	Tue, Sep 27, 2022	32.83	33.41	31.98	32.68
7641	NASDAQ	APA	Mon, Sep 26, 2022	32.99	33.75	31.83	31.84
7640	NASDAQ	APA	Fri, Sep 23, 2022	35.03	35.18	32.13	32.87
7639	NASDAQ	APA	Thu, Sep 22, 2022	39.03	39.54	37.10	37.11
7638	NASDAQ	APA	Wed, Sep 21, 2022	40.24	40.67	38.40	38.43
7637	NASDAQ	APA	Tue, Sep 20, 2022	40.26	40.29	38.89	39.60
7636	NASDAQ	APA	Mon, Sep 19, 2022	39.09	40.91	39.01	40.45
7635	NASDAQ	APA	Fri, Sep 16, 2022	41.35	41.38	39.08	40.46
7634	NASDAQ	APA	Thu, Sep 15, 2022	41.38	42.58	41.09	41.49
7633	NASDAQ	APA	Wed, Sep 14, 2022	39.68	42.22	39.60	41.74
7632	NASDAQ	APA	Tue, Sep 13, 2022	39.66	40.76	38.68	39.11
7631	NASDAQ	APA	Mon, Sep 12, 2022	39.74	40.77	39.01	40.00
7630	NASDAQ	APA	Fri, Sep 9, 2022	38.16	38.29	37.30	38.09
7629	NASDAQ	APA	Thu, Sep 8, 2022	36.85	37.59	36.68	36.93
7628	NASDAQ	APA	Wed, Sep 7, 2022	36.59	36.97	36.02	36.67
7627	NASDAQ	APA	Tue, Sep 6, 2022	38.94	39.39	37.65	37.82
7626	NASDAQ	APA	Fri, Sep 2, 2022	39.53	39.98	38.45	38.80
7625	NASDAQ	APA	Thu, Sep 1, 2022	38.41	38.44	36.81	37.92
7624	NASDAQ	APA	Wed, Aug 31, 2022	38.17	40.25	37.83	39.11
7623	NASDAQ	APA	Tue, Aug 30, 2022	40.24	40.65	38.78	39.32
7622	NASDAQ	APA	Mon, Aug 29, 2022	39.93	42.64	39.76	41.36
7621	NASDAQ	APA	Fri, Aug 26, 2022	40.46	41.31	39.75	40.18
7620	NASDAQ	APA	Thu, Aug 25, 2022	40.49	40.94	39.47	40.40
7619	NASDAQ	APA	Wed, Aug 24, 2022	39.05	40.69	38.80	40.31
7618	NASDAQ	APA	Tue, Aug 23, 2022	37.87	39.93	37.64	38.79
7617	NASDAQ	APA	Mon, Aug 22, 2022	35.58	36.86	34.48	36.79
7616	NASDAQ	APA	Fri, Aug 19, 2022	35.96	36.98	35.66	36.15
7615	NASDAQ	APA	Thu, Aug 18, 2022	34.30	36.58	34.30	36.50
7614	NASDAQ	APA	Wed, Aug 17, 2022	33.04	33.95	32.80	33.63
7613	NASDAQ	APA	Tue, Aug 16, 2022	34.15	34.59	33.00	33.22
7612	NASDAQ	APA	Mon, Aug 15, 2022	32.91	33.98	32.37	33.57
7611	NASDAQ	APA	Fri, Aug 12, 2022	34.50	35.09	33.99	34.70
7610	NASDAQ	APA	Thu, Aug 11, 2022	34.00	34.99	33.95	34.84
7609	NASDAQ	APA	Wed, Aug 10, 2022	33.02	33.68	31.88	33.22
7608	NASDAQ	APA	Tue, Aug 9, 2022	32.90	33.79	32.48	32.68
7607	NASDAQ	APA	Mon, Aug 8, 2022	31.54	32.71	31.42	32.21
7606	NASDAQ	APA	Fri, Aug 5, 2022	30.29	32.66	30.15	31.75
7605	NASDAQ	APA	Thu, Aug 4, 2022	33.12	33.86	30.50	30.68
7604	NASDAQ	APA	Wed, Aug 3, 2022	36.21	36.34	33.78	34.43
7603	NASDAQ	APA	Tue, Aug 2, 2022	35.95	36.44	35.17	35.93
7602	NASDAQ	APA	Mon, Aug 1, 2022	36.24	36.39	35.10	36.01
7601	NASDAQ	APA	Fri, Jul 29, 2022	36.53	37.44	36.23	37.17
7600	NASDAQ	APA	Thu, Jul 28, 2022	35.60	36.30	34.71	35.62
7599	NASDAQ	APA	Wed, Jul 27, 2022	34.01	35.35	33.28	35.19
7598	NASDAQ	APA	Tue, Jul 26, 2022	34.99	35.25	33.08	33.84
7597	NASDAQ	APA	Mon, Jul 25, 2022	33.37	34.62	32.54	34.43
7596	NASDAQ	APA	Fri, Jul 22, 2022	33.27	34.14	32.20	32.41
7595	NASDAQ	APA	Thu, Jul 21, 2022	33.60	34.02	32.45	33.29
7594	NASDAQ	APA	Wed, Jul 20, 2022	33.98	35.10	33.58	35.00
7593	NASDAQ	APA	Tue, Jul 19, 2022	32.80	34.49	32.55	34.34
7592	NASDAQ	APA	Mon, Jul 18, 2022	33.08	33.75	32.54	32.80
7591	NASDAQ	APA	Fri, Jul 15, 2022	32.27	32.54	31.42	31.99
7590	NASDAQ	APA	Thu, Jul 14, 2022	31.33	31.84	30.44	31.58
7589	NASDAQ	APA	Wed, Jul 13, 2022	32.10	33.77	31.72	32.90
7588	NASDAQ	APA	Tue, Jul 12, 2022	32.74	33.45	32.28	32.43
7587	NASDAQ	APA	Mon, Jul 11, 2022	34.18	35.00	33.52	34.21
7586	NASDAQ	APA	Fri, Jul 8, 2022	35.47	35.58	34.13	34.85
7585	NASDAQ	APA	Thu, Jul 7, 2022	33.19	35.03	33.00	34.51
7584	NASDAQ	APA	Wed, Jul 6, 2022	32.16	33.28	30.69	32.01
7583	NASDAQ	APA	Tue, Jul 5, 2022	34.10	34.36	32.12	32.73
7582	NASDAQ	APA	Fri, Jul 1, 2022	35.22	35.72	33.76	35.35
7581	NASDAQ	APA	Thu, Jun 30, 2022	35.10	36.12	34.48	34.90
7580	NASDAQ	APA	Wed, Jun 29, 2022	39.41	39.78	35.93	36.10
7579	NASDAQ	APA	Tue, Jun 28, 2022	38.89	39.85	37.92	38.77
7578	NASDAQ	APA	Mon, Jun 27, 2022	37.17	38.17	36.61	37.47
7577	NASDAQ	APA	Fri, Jun 24, 2022	36.93	37.88	36.26	36.45
7576	NASDAQ	APA	Thu, Jun 23, 2022	37.76	38.44	35.42	36.21
7575	NASDAQ	APA	Wed, Jun 22, 2022	37.63	39.02	37.23	37.50
7574	NASDAQ	APA	Tue, Jun 21, 2022	39.82	41.14	39.04	40.35
7573	NASDAQ	APA	Fri, Jun 17, 2022	41.78	41.84	38.16	39.22
7572	NASDAQ	APA	Thu, Jun 16, 2022	44.05	44.33	41.16	41.76
7571	NASDAQ	APA	Wed, Jun 15, 2022	46.07	46.50	44.35	45.63
7570	NASDAQ	APA	Tue, Jun 14, 2022	46.60	47.66	44.99	46.00
7569	NASDAQ	APA	Mon, Jun 13, 2022	46.47	46.54	43.90	45.57
7568	NASDAQ	APA	Fri, Jun 10, 2022	49.14	49.82	47.72	48.81
7567	NASDAQ	APA	Thu, Jun 9, 2022	50.65	51.63	50.02	50.04
7566	NASDAQ	APA	Wed, Jun 8, 2022	51.75	51.95	50.86	51.17
7565	NASDAQ	APA	Tue, Jun 7, 2022	48.12	51.92	48.06	51.39
7564	NASDAQ	APA	Mon, Jun 6, 2022	48.92	49.07	47.60	48.55
7563	NASDAQ	APA	Fri, Jun 3, 2022	47.40	48.49	47.31	48.30
7562	NASDAQ	APA	Thu, Jun 2, 2022	47.14	48.40	46.80	47.47
7561	NASDAQ	APA	Wed, Jun 1, 2022	48.03	48.97	46.50	47.62
7560	NASDAQ	APA	Tue, May 31, 2022	49.73	50.46	46.20	47.01
7559	NASDAQ	APA	Fri, May 27, 2022	45.70	47.64	45.52	47.62
7558	NASDAQ	APA	Thu, May 26, 2022	46.07	46.89	45.58	45.84
7557	NASDAQ	APA	Wed, May 25, 2022	43.51	45.58	43.51	45.55
7556	NASDAQ	APA	Tue, May 24, 2022	43.41	44.46	43.07	43.62
7555	NASDAQ	APA	Mon, May 23, 2022	42.33	44.37	41.87	44.15
7554	NASDAQ	APA	Fri, May 20, 2022	41.08	42.30	40.23	41.66
7553	NASDAQ	APA	Thu, May 19, 2022	39.48	41.90	39.33	40.82
7552	NASDAQ	APA	Wed, May 18, 2022	43.41	43.48	39.78	40.45
7551	NASDAQ	APA	Tue, May 17, 2022	42.87	43.46	42.39	43.14
7550	NASDAQ	APA	Mon, May 16, 2022	41.36	43.38	41.26	42.41
7549	NASDAQ	APA	Fri, May 13, 2022	39.26	41.92	39.25	41.15
7548	NASDAQ	APA	Thu, May 12, 2022	37.88	39.03	36.87	38.03
7547	NASDAQ	APA	Wed, May 11, 2022	38.39	40.60	38.05	38.30
7546	NASDAQ	APA	Tue, May 10, 2022	38.21	39.48	36.12	37.38
7545	NASDAQ	APA	Mon, May 9, 2022	43.13	43.13	37.35	37.53
7544	NASDAQ	APA	Fri, May 6, 2022	41.98	44.17	41.13	44.11
7543	NASDAQ	APA	Thu, May 5, 2022	44.83	45.25	40.68	41.30
7542	NASDAQ	APA	Wed, May 4, 2022	43.98	45.27	42.21	45.20
7541	NASDAQ	APA	Tue, May 3, 2022	40.64	42.96	40.58	42.52
7540	NASDAQ	APA	Mon, May 2, 2022	40.31	41.10	39.18	40.61
7539	NASDAQ	APA	Fri, Apr 29, 2022	41.54	42.63	40.67	40.93
7538	NASDAQ	APA	Thu, Apr 28, 2022	40.48	41.98	38.93	41.45
7537	NASDAQ	APA	Wed, Apr 27, 2022	38.84	40.33	38.11	39.97
7536	NASDAQ	APA	Tue, Apr 26, 2022	39.20	39.97	38.50	38.62
7535	NASDAQ	APA	Mon, Apr 25, 2022	39.08	39.35	36.98	39.08
7534	NASDAQ	APA	Fri, Apr 22, 2022	41.78	42.69	40.47	40.71
7533	NASDAQ	APA	Thu, Apr 21, 2022	44.89	45.22	41.68	42.19
7532	NASDAQ	APA	Wed, Apr 20, 2022	44.43	45.15	43.95	44.33
7531	NASDAQ	APA	Tue, Apr 19, 2022	43.55	45.22	43.46	44.39
7530	NASDAQ	APA	Mon, Apr 18, 2022	44.11	44.99	43.46	43.98
7529	NASDAQ	APA	Thu, Apr 14, 2022	43.37	44.28	43.32	43.68
7528	NASDAQ	APA	Wed, Apr 13, 2022	42.85	43.99	42.13	43.61
7527	NASDAQ	APA	Tue, Apr 12, 2022	41.98	43.26	41.95	42.18
7526	NASDAQ	APA	Mon, Apr 11, 2022	42.36	42.44	40.73	41.07
7525	NASDAQ	APA	Fri, Apr 8, 2022	41.37	43.40	41.30	43.02
7524	NASDAQ	APA	Thu, Apr 7, 2022	41.57	41.91	39.36	41.00
7523	NASDAQ	APA	Wed, Apr 6, 2022	41.90	42.24	40.36	40.81
7522	NASDAQ	APA	Tue, Apr 5, 2022	43.23	43.88	41.58	41.69
7521	NASDAQ	APA	Mon, Apr 4, 2022	43.00	43.69	42.27	42.98
7520	NASDAQ	APA	Fri, Apr 1, 2022	41.42	42.69	41.42	42.22
7519	NASDAQ	APA	Thu, Mar 31, 2022	41.06	42.77	40.80	41.33
7518	NASDAQ	APA	Wed, Mar 30, 2022	41.45	42.36	40.68	41.20
7517	NASDAQ	APA	Tue, Mar 29, 2022	38.88	40.97	38.52	40.96
7516	NASDAQ	APA	Mon, Mar 28, 2022	40.50	40.50	38.93	39.85
7515	NASDAQ	APA	Fri, Mar 25, 2022	40.44	42.09	40.24	41.53
7514	NASDAQ	APA	Thu, Mar 24, 2022	40.80	41.73	40.35	40.78
7513	NASDAQ	APA	Wed, Mar 23, 2022	41.40	41.74	40.30	40.71
7512	NASDAQ	APA	Tue, Mar 22, 2022	40.68	41.28	39.85	40.52
7511	NASDAQ	APA	Mon, Mar 21, 2022	40.13	41.73	40.05	40.88
7510	NASDAQ	APA	Fri, Mar 18, 2022	39.14	39.38	38.64	39.11
7509	NASDAQ	APA	Thu, Mar 17, 2022	37.82	39.85	37.62	39.43
7508	NASDAQ	APA	Wed, Mar 16, 2022	36.80	37.13	35.89	36.85
7507	NASDAQ	APA	Tue, Mar 15, 2022	35.57	36.84	34.80	36.70
7506	NASDAQ	APA	Mon, Mar 14, 2022	38.01	38.49	36.44	37.58
7505	NASDAQ	APA	Fri, Mar 11, 2022	39.56	40.15	39.00	39.05
7504	NASDAQ	APA	Thu, Mar 10, 2022	39.06	40.20	38.24	40.04
7503	NASDAQ	APA	Wed, Mar 9, 2022	36.99	38.90	36.36	38.70
7502	NASDAQ	APA	Tue, Mar 8, 2022	39.13	41.20	37.46	38.63
7501	NASDAQ	APA	Mon, Mar 7, 2022	39.91	40.56	37.33	37.92
7500	NASDAQ	APA	Fri, Mar 4, 2022	38.44	39.73	37.90	39.48
7499	NASDAQ	APA	Thu, Mar 3, 2022	37.19	38.29	37.11	38.28
7498	NASDAQ	APA	Wed, Mar 2, 2022	38.00	39.17	37.21	37.87
7497	NASDAQ	APA	Tue, Mar 1, 2022	36.29	37.64	35.99	37.29
7496	NASDAQ	APA	Mon, Feb 28, 2022	33.45	35.67	33.31	35.63
7495	NASDAQ	APA	Fri, Feb 25, 2022	32.14	33.74	32.13	33.67
7494	NASDAQ	APA	Thu, Feb 24, 2022	31.13	32.45	29.95	32.31
7493	NASDAQ	APA	Wed, Feb 23, 2022	31.44	32.28	30.65	30.83
7492	NASDAQ	APA	Tue, Feb 22, 2022	33.02	33.24	30.43	31.04
7491	NASDAQ	APA	Fri, Feb 18, 2022	31.81	32.37	31.42	32.16
7490	NASDAQ	APA	Thu, Feb 17, 2022	32.27	33.24	32.10	32.39
7489	NASDAQ	APA	Wed, Feb 16, 2022	32.43	33.23	31.98	32.40
7488	NASDAQ	APA	Tue, Feb 15, 2022	31.05	32.38	30.90	32.23
7487	NASDAQ	APA	Mon, Feb 14, 2022	33.86	34.16	31.94	32.14
7486	NASDAQ	APA	Fri, Feb 11, 2022	33.64	34.46	33.36	34.14
7485	NASDAQ	APA	Thu, Feb 10, 2022	33.25	34.61	33.13	33.46
7484	NASDAQ	APA	Wed, Feb 9, 2022	32.73	33.91	32.70	33.43
7483	NASDAQ	APA	Tue, Feb 8, 2022	33.78	33.88	32.32	32.87
7482	NASDAQ	APA	Mon, Feb 7, 2022	34.18	34.78	33.28	34.09
7481	NASDAQ	APA	Fri, Feb 4, 2022	35.05	36.46	34.41	34.49
7480	NASDAQ	APA	Thu, Feb 3, 2022	34.38	35.15	33.90	34.54
7479	NASDAQ	APA	Wed, Feb 2, 2022	34.76	34.91	33.82	34.77
7478	NASDAQ	APA	Tue, Feb 1, 2022	33.02	34.99	32.61	34.71
7477	NASDAQ	APA	Mon, Jan 31, 2022	33.10	33.55	32.39	33.21
7476	NASDAQ	APA	Fri, Jan 28, 2022	33.07	33.98	32.09	33.17
7475	NASDAQ	APA	Thu, Jan 27, 2022	33.86	34.49	32.27	32.95
7474	NASDAQ	APA	Wed, Jan 26, 2022	33.54	34.29	32.33	33.11
7473	NASDAQ	APA	Tue, Jan 25, 2022	30.30	33.40	29.61	33.07
7472	NASDAQ	APA	Mon, Jan 24, 2022	28.99	30.69	27.98	30.54
7471	NASDAQ	APA	Fri, Jan 21, 2022	30.80	31.04	29.47	30.10
7470	NASDAQ	APA	Thu, Jan 20, 2022	31.78	32.87	31.15	31.25
7469	NASDAQ	APA	Wed, Jan 19, 2022	33.37	33.54	32.10	32.38
7468	NASDAQ	APA	Tue, Jan 18, 2022	34.10	34.40	32.47	32.97
7467	NASDAQ	APA	Fri, Jan 14, 2022	32.31	33.37	31.67	33.29
7466	NASDAQ	APA	Thu, Jan 13, 2022	32.66	33.31	31.95	32.09
7465	NASDAQ	APA	Wed, Jan 12, 2022	32.83	33.09	31.89	32.65
7464	NASDAQ	APA	Tue, Jan 11, 2022	29.76	32.14	29.49	32.00
7463	NASDAQ	APA	Mon, Jan 10, 2022	29.64	29.84	28.65	29.42
7462	NASDAQ	APA	Fri, Jan 7, 2022	29.85	30.30	29.42	29.67
7461	NASDAQ	APA	Thu, Jan 6, 2022	29.36	29.91	28.78	29.62
7460	NASDAQ	APA	Wed, Jan 5, 2022	30.00	30.09	28.37	28.40
7459	NASDAQ	APA	Tue, Jan 4, 2022	28.70	29.94	28.60	29.46
7458	NASDAQ	APA	Mon, Jan 3, 2022	27.08	28.14	26.98	28.06
7457	NASDAQ	APA	Fri, Dec 31, 2021	26.88	27.19	26.53	26.89
7456	NASDAQ	APA	Thu, Dec 30, 2021	27.91	28.20	27.01	27.06
7455	NASDAQ	APA	Wed, Dec 29, 2021	27.89	28.51	27.60	27.91
7454	NASDAQ	APA	Tue, Dec 28, 2021	28.28	28.63	27.73	27.93
7453	NASDAQ	APA	Mon, Dec 27, 2021	25.94	28.01	25.51	27.97
7452	NASDAQ	APA	Thu, Dec 23, 2021	25.90	26.43	25.88	26.07
7451	NASDAQ	APA	Wed, Dec 22, 2021	24.94	26.20	24.88	25.83
7450	NASDAQ	APA	Tue, Dec 21, 2021	24.51	25.40	24.49	25.34
7449	NASDAQ	APA	Mon, Dec 20, 2021	23.40	23.98	22.94	23.94
7448	NASDAQ	APA	Fri, Dec 17, 2021	24.31	24.93	23.94	24.38
7447	NASDAQ	APA	Thu, Dec 16, 2021	25.55	25.84	24.56	24.79
7446	NASDAQ	APA	Wed, Dec 15, 2021	24.86	25.23	23.67	25.10
7445	NASDAQ	APA	Tue, Dec 14, 2021	24.79	25.71	24.65	24.95
7444	NASDAQ	APA	Mon, Dec 13, 2021	26.34	26.58	25.16	25.28
7443	NASDAQ	APA	Fri, Dec 10, 2021	26.53	26.81	25.80	26.67
7442	NASDAQ	APA	Thu, Dec 9, 2021	26.23	26.49	25.95	26.03
7441	NASDAQ	APA	Wed, Dec 8, 2021	26.89	27.20	26.61	26.63
7440	NASDAQ	APA	Tue, Dec 7, 2021	26.42	27.46	26.30	26.89
7439	NASDAQ	APA	Mon, Dec 6, 2021	26.38	26.48	25.33	25.85
7438	NASDAQ	APA	Fri, Dec 3, 2021	26.71	26.97	25.28	25.58
7437	NASDAQ	APA	Thu, Dec 2, 2021	25.21	26.34	24.77	26.18
7436	NASDAQ	APA	Wed, Dec 1, 2021	26.86	27.17	25.20	25.25
7435	NASDAQ	APA	Tue, Nov 30, 2021	25.25	26.51	25.03	25.77
7434	NASDAQ	APA	Mon, Nov 29, 2021	27.43	27.68	26.35	26.83
7433	NASDAQ	APA	Fri, Nov 26, 2021	26.35	26.55	25.07	26.24
7432	NASDAQ	APA	Wed, Nov 24, 2021	27.97	29.21	27.97	28.61
7431	NASDAQ	APA	Tue, Nov 23, 2021	27.18	28.50	27.07	28.47
7430	NASDAQ	APA	Mon, Nov 22, 2021	26.06	27.36	25.92	26.53
7429	NASDAQ	APA	Fri, Nov 19, 2021	26.60	27.01	25.65	26.00
7428	NASDAQ	APA	Thu, Nov 18, 2021	27.58	28.34	26.94	27.58
7427	NASDAQ	APA	Wed, Nov 17, 2021	29.47	29.54	27.59	27.66
7426	NASDAQ	APA	Tue, Nov 16, 2021	29.83	30.34	29.50	29.62
7425	NASDAQ	APA	Mon, Nov 15, 2021	29.12	29.93	29.08	29.61
7424	NASDAQ	APA	Fri, Nov 12, 2021	29.15	29.68	28.93	29.45
7423	NASDAQ	APA	Thu, Nov 11, 2021	28.92	29.91	28.89	29.41
7422	NASDAQ	APA	Wed, Nov 10, 2021	29.86	30.17	28.43	28.73
7421	NASDAQ	APA	Tue, Nov 9, 2021	30.60	30.95	29.61	30.01
7420	NASDAQ	APA	Mon, Nov 8, 2021	30.33	31.14	30.12	30.66
7419	NASDAQ	APA	Fri, Nov 5, 2021	30.14	30.34	29.10	29.90
7418	NASDAQ	APA	Thu, Nov 4, 2021	28.35	29.97	28.12	29.08
7417	NASDAQ	APA	Wed, Nov 3, 2021	27.00	28.03	26.91	27.63
7416	NASDAQ	APA	Tue, Nov 2, 2021	26.89	27.49	26.70	27.29
7415	NASDAQ	APA	Mon, Nov 1, 2021	26.93	27.33	26.51	27.17
7414	NASDAQ	APA	Fri, Oct 29, 2021	27.06	27.07	25.91	26.21
7413	NASDAQ	APA	Thu, Oct 28, 2021	26.85	27.18	26.44	27.08
7412	NASDAQ	APA	Wed, Oct 27, 2021	27.50	28.12	26.74	26.90
7411	NASDAQ	APA	Tue, Oct 26, 2021	28.68	28.68	28.02	28.15
7410	NASDAQ	APA	Mon, Oct 25, 2021	28.28	28.78	27.92	28.22
7409	NASDAQ	APA	Fri, Oct 22, 2021	27.20	27.85	27.08	27.68
7408	NASDAQ	APA	Thu, Oct 21, 2021	27.34	27.60	26.65	27.01
7407	NASDAQ	APA	Wed, Oct 20, 2021	26.42	27.57	26.26	27.45
7406	NASDAQ	APA	Tue, Oct 19, 2021	27.28	27.57	26.71	26.86
7405	NASDAQ	APA	Mon, Oct 18, 2021	26.80	28.18	26.67	26.93
7404	NASDAQ	APA	Fri, Oct 15, 2021	26.66	27.02	26.30	26.37
7403	NASDAQ	APA	Thu, Oct 14, 2021	25.33	26.27	25.04	26.22
7402	NASDAQ	APA	Wed, Oct 13, 2021	24.25	24.98	23.80	24.61
7401	NASDAQ	APA	Tue, Oct 12, 2021	24.38	25.10	24.15	24.74
7400	NASDAQ	APA	Mon, Oct 11, 2021	25.10	25.33	24.33	24.42
7399	NASDAQ	APA	Fri, Oct 8, 2021	23.25	24.48	23.17	24.36
7398	NASDAQ	APA	Thu, Oct 7, 2021	22.30	23.14	21.97	22.80
7397	NASDAQ	APA	Wed, Oct 6, 2021	21.57	22.30	21.45	22.10
7396	NASDAQ	APA	Tue, Oct 5, 2021	22.58	23.13	21.92	22.21
7395	NASDAQ	APA	Mon, Oct 4, 2021	22.33	22.67	21.86	22.06
7394	NASDAQ	APA	Fri, Oct 1, 2021	21.75	22.22	21.34	21.80
7393	NASDAQ	APA	Thu, Sep 30, 2021	20.76	21.74	20.53	21.43
7392	NASDAQ	APA	Wed, Sep 29, 2021	21.33	21.62	20.79	21.27
7391	NASDAQ	APA	Tue, Sep 28, 2021	23.58	23.78	21.61	21.69
7390	NASDAQ	APA	Mon, Sep 27, 2021	22.71	23.35	22.66	23.26
7389	NASDAQ	APA	Fri, Sep 24, 2021	21.37	22.17	21.15	21.91
7388	NASDAQ	APA	Thu, Sep 23, 2021	20.17	21.68	19.94	21.54
7387	NASDAQ	APA	Wed, Sep 22, 2021	19.16	20.51	19.16	20.12
7386	NASDAQ	APA	Tue, Sep 21, 2021	19.27	19.35	18.55	18.77
7385	NASDAQ	APA	Mon, Sep 20, 2021	19.38	19.40	18.53	18.91
7384	NASDAQ	APA	Fri, Sep 17, 2021	20.35	20.73	19.99	20.14
7383	NASDAQ	APA	Thu, Sep 16, 2021	20.63	20.70	20.23	20.49
7382	NASDAQ	APA	Wed, Sep 15, 2021	19.83	20.63	19.83	20.62
7381	NASDAQ	APA	Tue, Sep 14, 2021	20.50	20.53	19.22	19.35
7380	NASDAQ	APA	Mon, Sep 13, 2021	19.05	20.16	19.05	20.15
7379	NASDAQ	APA	Fri, Sep 10, 2021	19.21	19.32	18.68	18.69
7378	NASDAQ	APA	Thu, Sep 9, 2021	18.83	19.32	18.64	18.93
7377	NASDAQ	APA	Wed, Sep 8, 2021	19.77	19.94	19.02	19.04
7376	NASDAQ	APA	Tue, Sep 7, 2021	19.41	19.83	19.27	19.53
7375	NASDAQ	APA	Fri, Sep 3, 2021	19.82	20.04	19.49	19.67
7374	NASDAQ	APA	Thu, Sep 2, 2021	19.26	20.06	19.22	19.85
7373	NASDAQ	APA	Wed, Sep 1, 2021	19.34	19.52	18.72	19.05
7372	NASDAQ	APA	Tue, Aug 31, 2021	18.49	19.62	18.45	19.48
7371	NASDAQ	APA	Mon, Aug 30, 2021	19.06	19.06	18.46	18.66
7370	NASDAQ	APA	Fri, Aug 27, 2021	17.91	18.82	17.91	18.74
7369	NASDAQ	APA	Thu, Aug 26, 2021	18.02	18.16	17.54	17.69
7368	NASDAQ	APA	Wed, Aug 25, 2021	17.93	18.26	17.63	18.13
7367	NASDAQ	APA	Tue, Aug 24, 2021	17.63	18.11	17.45	17.90
7366	NASDAQ	APA	Mon, Aug 23, 2021	16.66	17.38	16.66	17.29
7365	NASDAQ	APA	Fri, Aug 20, 2021	15.82	16.15	15.71	16.07
7364	NASDAQ	APA	Thu, Aug 19, 2021	16.16	16.52	15.55	16.00
7363	NASDAQ	APA	Wed, Aug 18, 2021	16.97	17.28	16.58	16.60
7362	NASDAQ	APA	Tue, Aug 17, 2021	16.88	17.29	16.79	16.87
7361	NASDAQ	APA	Mon, Aug 16, 2021	17.49	17.53	17.04	17.13
7360	NASDAQ	APA	Fri, Aug 13, 2021	18.98	18.99	17.86	17.88
7359	NASDAQ	APA	Thu, Aug 12, 2021	19.15	19.28	18.53	18.92
7358	NASDAQ	APA	Wed, Aug 11, 2021	18.93	19.25	18.60	19.23
7357	NASDAQ	APA	Tue, Aug 10, 2021	18.02	19.14	18.01	19.06
7356	NASDAQ	APA	Mon, Aug 9, 2021	17.94	18.19	17.55	17.91
7355	NASDAQ	APA	Fri, Aug 6, 2021	18.50	18.70	18.10	18.33
7354	NASDAQ	APA	Thu, Aug 5, 2021	17.34	18.37	17.34	18.06
7353	NASDAQ	APA	Wed, Aug 4, 2021	18.20	18.39	17.63	17.75
7352	NASDAQ	APA	Tue, Aug 3, 2021	17.83	18.81	17.83	18.78
7351	NASDAQ	APA	Mon, Aug 2, 2021	18.81	19.33	18.27	18.28
7350	NASDAQ	APA	Fri, Jul 30, 2021	18.96	18.96	18.38	18.75
7349	NASDAQ	APA	Thu, Jul 29, 2021	19.48	19.53	19.04	19.08
7348	NASDAQ	APA	Wed, Jul 28, 2021	18.75	19.27	18.46	19.04
7347	NASDAQ	APA	Tue, Jul 27, 2021	18.65	18.80	18.34	18.56
7346	NASDAQ	APA	Mon, Jul 26, 2021	18.23	18.98	18.22	18.84
7345	NASDAQ	APA	Fri, Jul 23, 2021	18.32	18.45	17.73	18.21
7344	NASDAQ	APA	Thu, Jul 22, 2021	18.37	18.44	17.82	18.25
7343	NASDAQ	APA	Wed, Jul 21, 2021	17.68	18.58	17.68	18.42
7342	NASDAQ	APA	Tue, Jul 20, 2021	16.95	17.66	16.83	17.56
7341	NASDAQ	APA	Mon, Jul 19, 2021	17.01	17.60	16.93	17.21
7340	NASDAQ	APA	Fri, Jul 16, 2021	18.70	18.74	17.87	17.98
7339	NASDAQ	APA	Thu, Jul 15, 2021	18.61	19.04	18.30	18.47
7338	NASDAQ	APA	Wed, Jul 14, 2021	20.44	20.58	18.79	19.04
7337	NASDAQ	APA	Tue, Jul 13, 2021	20.38	20.50	20.01	20.17
7336	NASDAQ	APA	Mon, Jul 12, 2021	20.11	20.61	19.86	20.41
7335	NASDAQ	APA	Fri, Jul 9, 2021	20.41	20.71	20.03	20.57
7334	NASDAQ	APA	Thu, Jul 8, 2021	19.87	20.32	19.54	20.03
7333	NASDAQ	APA	Wed, Jul 7, 2021	20.68	20.94	19.54	20.05
7332	NASDAQ	APA	Tue, Jul 6, 2021	21.69	21.69	20.51	20.54
7331	NASDAQ	APA	Fri, Jul 2, 2021	21.73	21.75	21.43	21.47
7330	NASDAQ	APA	Thu, Jul 1, 2021	22.41	22.61	21.70	21.92
7329	NASDAQ	APA	Wed, Jun 30, 2021	21.24	21.79	21.22	21.63
7328	NASDAQ	APA	Tue, Jun 29, 2021	21.28	21.59	20.96	21.03
7327	NASDAQ	APA	Mon, Jun 28, 2021	22.05	22.09	20.92	21.03
7326	NASDAQ	APA	Fri, Jun 25, 2021	22.20	22.44	21.81	22.20
7325	NASDAQ	APA	Thu, Jun 24, 2021	21.96	22.30	21.54	22.26
7324	NASDAQ	APA	Wed, Jun 23, 2021	22.38	22.69	21.88	21.90
7323	NASDAQ	APA	Tue, Jun 22, 2021	22.05	22.15	21.73	21.95
7322	NASDAQ	APA	Mon, Jun 21, 2021	21.24	22.21	20.97	22.16
7321	NASDAQ	APA	Fri, Jun 18, 2021	20.77	21.38	20.48	20.65
7320	NASDAQ	APA	Thu, Jun 17, 2021	22.42	22.69	20.62	21.13
7319	NASDAQ	APA	Wed, Jun 16, 2021	22.77	22.94	22.30	22.57
7318	NASDAQ	APA	Tue, Jun 15, 2021	22.58	23.06	22.47	22.86
7317	NASDAQ	APA	Mon, Jun 14, 2021	22.84	23.20	22.26	22.42
7316	NASDAQ	APA	Fri, Jun 11, 2021	22.79	23.09	22.53	22.63
7315	NASDAQ	APA	Thu, Jun 10, 2021	23.28	23.55	22.40	22.68
7314	NASDAQ	APA	Wed, Jun 9, 2021	23.26	23.58	22.79	22.84
7313	NASDAQ	APA	Tue, Jun 8, 2021	23.46	23.46	22.73	23.14
7312	NASDAQ	APA	Mon, Jun 7, 2021	23.77	24.30	23.30	23.42
7311	NASDAQ	APA	Fri, Jun 4, 2021	23.64	23.85	23.13	23.42
7310	NASDAQ	APA	Thu, Jun 3, 2021	23.30	23.52	22.96	23.26
7309	NASDAQ	APA	Wed, Jun 2, 2021	23.21	23.86	22.75	23.52
7308	NASDAQ	APA	Tue, Jun 1, 2021	21.94	23.06	21.73	23.06
7307	NASDAQ	APA	Fri, May 28, 2021	21.00	21.05	20.62	20.80
7306	NASDAQ	APA	Thu, May 27, 2021	20.51	20.96	20.46	20.83
7305	NASDAQ	APA	Wed, May 26, 2021	19.99	20.51	19.82	20.48
7304	NASDAQ	APA	Tue, May 25, 2021	20.77	20.95	19.87	19.94
7303	NASDAQ	APA	Mon, May 24, 2021	21.18	21.26	20.64	20.88
7302	NASDAQ	APA	Fri, May 21, 2021	21.07	21.18	20.74	20.89
7301	NASDAQ	APA	Thu, May 20, 2021	20.79	20.82	20.25	20.63
7300	NASDAQ	APA	Wed, May 19, 2021	20.79	21.20	20.38	20.82
7299	NASDAQ	APA	Tue, May 18, 2021	22.25	22.41	21.55	21.67
7298	NASDAQ	APA	Mon, May 17, 2021	21.36	22.20	21.25	22.16
7297	NASDAQ	APA	Fri, May 14, 2021	20.75	21.72	20.75	21.56
7296	NASDAQ	APA	Thu, May 13, 2021	20.65	21.22	19.95	20.40
7295	NASDAQ	APA	Wed, May 12, 2021	21.40	22.24	21.05	21.13
7294	NASDAQ	APA	Tue, May 11, 2021	21.13	21.54	20.67	21.04
7293	NASDAQ	APA	Mon, May 10, 2021	22.00	22.48	21.82	21.89
7292	NASDAQ	APA	Fri, May 7, 2021	20.83	21.65	20.54	21.59
7291	NASDAQ	APA	Thu, May 6, 2021	21.00	21.51	20.34	21.43
7290	NASDAQ	APA	Wed, May 5, 2021	20.44	21.49	20.29	20.97
7289	NASDAQ	APA	Tue, May 4, 2021	20.63	20.86	19.86	20.18
7288	NASDAQ	APA	Mon, May 3, 2021	20.29	20.55	20.00	20.46
7287	NASDAQ	APA	Fri, Apr 30, 2021	20.33	20.72	19.74	20.00
7286	NASDAQ	APA	Thu, Apr 29, 2021	20.87	21.25	20.32	20.68
7285	NASDAQ	APA	Wed, Apr 28, 2021	19.27	20.66	19.21	20.49
7284	NASDAQ	APA	Tue, Apr 27, 2021	18.80	19.15	18.62	19.03
7283	NASDAQ	APA	Mon, Apr 26, 2021	18.13	18.85	18.07	18.65
7282	NASDAQ	APA	Fri, Apr 23, 2021	17.53	18.21	17.40	18.18
7281	NASDAQ	APA	Thu, Apr 22, 2021	17.19	17.72	16.96	17.61
7280	NASDAQ	APA	Wed, Apr 21, 2021	16.41	17.30	16.27	17.14
7279	NASDAQ	APA	Tue, Apr 20, 2021	17.95	18.04	16.76	17.00
7278	NASDAQ	APA	Mon, Apr 19, 2021	17.90	18.39	17.78	18.07
7277	NASDAQ	APA	Fri, Apr 16, 2021	18.19	18.27	17.59	17.80
7276	NASDAQ	APA	Thu, Apr 15, 2021	18.15	18.16	17.74	18.07
7275	NASDAQ	APA	Wed, Apr 14, 2021	17.55	18.68	17.49	18.14
7274	NASDAQ	APA	Tue, Apr 13, 2021	17.25	17.59	17.17	17.28
7273	NASDAQ	APA	Mon, Apr 12, 2021	17.50	17.81	17.10	17.25
7272	NASDAQ	APA	Fri, Apr 9, 2021	17.56	17.68	17.14	17.26
7271	NASDAQ	APA	Thu, Apr 8, 2021	17.86	17.86	17.22	17.55
7270	NASDAQ	APA	Wed, Apr 7, 2021	17.93	18.19	17.73	18.02
7269	NASDAQ	APA	Tue, Apr 6, 2021	17.75	18.38	17.72	17.86
7268	NASDAQ	APA	Mon, Apr 5, 2021	18.81	18.81	17.37	17.54
7267	NASDAQ	APA	Thu, Apr 1, 2021	18.25	18.92	17.94	18.85
7266	NASDAQ	APA	Wed, Mar 31, 2021	17.68	18.07	17.57	17.90
7265	NASDAQ	APA	Tue, Mar 30, 2021	17.58	17.98	17.10	17.83
7264	NASDAQ	APA	Mon, Mar 29, 2021	18.45	18.57	17.65	17.96
7263	NASDAQ	APA	Fri, Mar 26, 2021	18.90	19.01	18.00	18.79
7262	NASDAQ	APA	Thu, Mar 25, 2021	17.94	18.42	17.45	18.34
7261	NASDAQ	APA	Wed, Mar 24, 2021	18.74	19.23	18.54	18.58
7260	NASDAQ	APA	Tue, Mar 23, 2021	18.22	18.97	17.90	18.28
7259	NASDAQ	APA	Mon, Mar 22, 2021	19.38	19.43	18.77	18.86
7258	NASDAQ	APA	Fri, Mar 19, 2021	19.19	19.89	18.83	19.48
7257	NASDAQ	APA	Thu, Mar 18, 2021	20.67	20.74	19.12	19.24
7256	NASDAQ	APA	Wed, Mar 17, 2021	20.51	21.11	20.08	20.99
7255	NASDAQ	APA	Tue, Mar 16, 2021	21.00	21.43	20.71	20.75
7254	NASDAQ	APA	Mon, Mar 15, 2021	21.29	21.55	20.89	21.53
7253	NASDAQ	APA	Fri, Mar 12, 2021	22.10	22.14	20.98	21.23
7252	NASDAQ	APA	Thu, Mar 11, 2021	22.11	22.20	21.66	21.89
7251	NASDAQ	APA	Wed, Mar 10, 2021	21.75	21.86	21.08	21.63
7250	NASDAQ	APA	Tue, Mar 9, 2021	22.81	23.01	21.57	21.60
7249	NASDAQ	APA	Mon, Mar 8, 2021	23.60	23.85	22.49	23.17
7248	NASDAQ	APA	Fri, Mar 5, 2021	22.10	23.30	21.02	23.25
7247	NASDAQ	APA	Thu, Mar 4, 2021	20.38	21.58	19.98	20.98
7246	NASDAQ	APA	Wed, Mar 3, 2021	19.74	20.59	19.72	19.91
7245	NASDAQ	APA	Tue, Mar 2, 2021	19.20	20.38	19.15	19.50
7244	NASDAQ	APA	Mon, Mar 1, 2021	20.08	20.34	19.44	19.52
7243	NASDAQ	APA	Fri, Feb 26, 2021	19.86	20.11	18.63	19.73
7242	NASDAQ	APA	Thu, Feb 25, 2021	21.50	21.89	20.00	20.13
7241	NASDAQ	APA	Wed, Feb 24, 2021	19.76	20.95	19.45	20.81
7240	NASDAQ	APA	Tue, Feb 23, 2021	19.26	19.85	17.63	19.75
7239	NASDAQ	APA	Mon, Feb 22, 2021	18.35	19.60	18.21	19.08
7238	NASDAQ	APA	Fri, Feb 19, 2021	17.64	18.29	17.44	18.02
7237	NASDAQ	APA	Thu, Feb 18, 2021	18.46	18.53	17.60	17.63
7236	NASDAQ	APA	Wed, Feb 17, 2021	18.84	19.06	18.23	18.69
7235	NASDAQ	APA	Tue, Feb 16, 2021	18.18	19.04	17.94	18.58
7234	NASDAQ	APA	Fri, Feb 12, 2021	16.71	17.54	16.54	17.48
7233	NASDAQ	APA	Thu, Feb 11, 2021	17.38	17.56	16.43	16.98
7232	NASDAQ	APA	Wed, Feb 10, 2021	17.41	17.99	17.19	17.61
7231	NASDAQ	APA	Tue, Feb 9, 2021	17.65	17.65	17.09	17.23
7230	NASDAQ	APA	Mon, Feb 8, 2021	16.56	17.91	16.50	17.84
7229	NASDAQ	APA	Fri, Feb 5, 2021	16.62	16.85	16.09	16.22
7228	NASDAQ	APA	Thu, Feb 4, 2021	16.55	16.62	15.75	16.32
7227	NASDAQ	APA	Wed, Feb 3, 2021	15.86	16.71	15.71	16.43
7226	NASDAQ	APA	Tue, Feb 2, 2021	15.80	16.41	15.54	15.56
7225	NASDAQ	APA	Mon, Feb 1, 2021	14.82	15.37	14.57	15.12
7224	NASDAQ	APA	Fri, Jan 29, 2021	14.82	15.44	14.03	14.28
7223	NASDAQ	APA	Thu, Jan 28, 2021	15.00	15.41	14.63	14.94
7222	NASDAQ	APA	Wed, Jan 27, 2021	15.02	15.98	14.55	14.60
7221	NASDAQ	APA	Tue, Jan 26, 2021	16.17	16.61	15.29	15.30
7220	NASDAQ	APA	Mon, Jan 25, 2021	16.18	16.18	15.31	15.73
7219	NASDAQ	APA	Fri, Jan 22, 2021	16.10	16.44	15.74	16.38
7218	NASDAQ	APA	Thu, Jan 21, 2021	17.29	17.50	16.13	16.64
7217	NASDAQ	APA	Wed, Jan 20, 2021	18.00	18.20	17.18	17.47
7216	NASDAQ	APA	Tue, Jan 19, 2021	18.02	18.11	17.57	17.82
7215	NASDAQ	APA	Fri, Jan 15, 2021	18.03	18.03	17.12	17.27
7214	NASDAQ	APA	Thu, Jan 14, 2021	18.38	19.32	18.26	18.35
7213	NASDAQ	APA	Wed, Jan 13, 2021	18.50	18.53	17.69	17.80
7212	NASDAQ	APA	Tue, Jan 12, 2021	17.07	18.55	16.91	18.53
7211	NASDAQ	APA	Mon, Jan 11, 2021	15.95	16.75	15.79	16.66
7210	NASDAQ	APA	Fri, Jan 8, 2021	17.36	17.45	16.30	16.58
7209	NASDAQ	APA	Thu, Jan 7, 2021	17.00	17.50	16.73	17.11
7208	NASDAQ	APA	Wed, Jan 6, 2021	16.40	17.08	15.69	16.84
7207	NASDAQ	APA	Tue, Jan 5, 2021	14.86	16.73	14.86	16.18
7206	NASDAQ	APA	Mon, Jan 4, 2021	14.65	14.95	14.38	14.77
7205	NASDAQ	APA	Thu, Dec 31, 2020	14.40	14.53	14.06	14.19
7204	NASDAQ	APA	Wed, Dec 30, 2020	14.14	14.77	14.13	14.57
7203	NASDAQ	APA	Tue, Dec 29, 2020	14.30	14.50	13.97	14.15
7202	NASDAQ	APA	Mon, Dec 28, 2020	14.52	14.82	14.15	14.21
7201	NASDAQ	APA	Thu, Dec 24, 2020	14.79	14.80	14.26	14.43
7200	NASDAQ	APA	Wed, Dec 23, 2020	14.33	15.17	14.31	14.78
7199	NASDAQ	APA	Tue, Dec 22, 2020	14.84	14.88	14.08	14.12
7198	NASDAQ	APA	Mon, Dec 21, 2020	14.25	15.19	14.20	14.85
7197	NASDAQ	APA	Fri, Dec 18, 2020	15.70	15.93	15.19	15.33
7196	NASDAQ	APA	Thu, Dec 17, 2020	15.96	16.14	15.56	15.75
7195	NASDAQ	APA	Wed, Dec 16, 2020	15.95	16.25	15.54	15.80
7194	NASDAQ	APA	Tue, Dec 15, 2020	15.50	16.09	15.06	15.89
7193	NASDAQ	APA	Mon, Dec 14, 2020	16.68	16.81	15.27	15.31
7192	NASDAQ	APA	Fri, Dec 11, 2020	16.31	16.56	15.75	16.10
7191	NASDAQ	APA	Thu, Dec 10, 2020	14.97	16.86	14.91	16.50
7190	NASDAQ	APA	Wed, Dec 9, 2020	15.07	15.43	14.59	15.02
7189	NASDAQ	APA	Tue, Dec 8, 2020	14.38	15.26	14.31	14.76
7188	NASDAQ	APA	Mon, Dec 7, 2020	14.85	15.04	14.39	14.61
7187	NASDAQ	APA	Fri, Dec 4, 2020	14.04	15.23	14.02	15.18
7186	NASDAQ	APA	Thu, Dec 3, 2020	13.24	13.96	12.97	13.74
7185	NASDAQ	APA	Wed, Dec 2, 2020	12.33	13.56	12.20	13.11
7184	NASDAQ	APA	Tue, Dec 1, 2020	13.40	13.53	12.36	12.37
7183	NASDAQ	APA	Mon, Nov 30, 2020	13.67	13.76	12.85	12.89
7182	NASDAQ	APA	Fri, Nov 27, 2020	14.13	14.39	13.76	13.92
7181	NASDAQ	APA	Wed, Nov 25, 2020	13.80	14.41	13.65	14.12
7180	NASDAQ	APA	Tue, Nov 24, 2020	13.56	14.35	13.39	14.04
7179	NASDAQ	APA	Mon, Nov 23, 2020	11.67	12.89	11.64	12.86
7178	NASDAQ	APA	Fri, Nov 20, 2020	11.37	11.50	11.16	11.44
7177	NASDAQ	APA	Thu, Nov 19, 2020	11.00	11.41	10.89	11.35
7176	NASDAQ	APA	Wed, Nov 18, 2020	11.61	11.90	11.03	11.04
7175	NASDAQ	APA	Tue, Nov 17, 2020	10.76	11.46	10.72	11.44
7174	NASDAQ	APA	Mon, Nov 16, 2020	11.00	11.16	10.71	11.14
7173	NASDAQ	APA	Fri, Nov 13, 2020	9.86	10.38	9.80	10.32
7172	NASDAQ	APA	Thu, Nov 12, 2020	9.73	10.21	9.65	9.70
7171	NASDAQ	APA	Wed, Nov 11, 2020	10.27	10.38	9.70	9.95
7170	NASDAQ	APA	Tue, Nov 10, 2020	10.03	10.20	9.57	9.99
7169	NASDAQ	APA	Mon, Nov 9, 2020	9.73	10.52	9.59	9.75
7168	NASDAQ	APA	Fri, Nov 6, 2020	8.87	9.09	8.50	8.54
7167	NASDAQ	APA	Thu, Nov 5, 2020	9.19	9.59	8.95	8.97
7166	NASDAQ	APA	Wed, Nov 4, 2020	8.75	9.30	8.43	8.99
7165	NASDAQ	APA	Tue, Nov 3, 2020	9.10	9.21	8.63	8.73
7164	NASDAQ	APA	Mon, Nov 2, 2020	8.42	8.96	7.98	8.89
7163	NASDAQ	APA	Fri, Oct 30, 2020	8.21	8.30	7.96	8.30
7162	NASDAQ	APA	Thu, Oct 29, 2020	7.67	8.22	7.45	8.19
7161	NASDAQ	APA	Wed, Oct 28, 2020	7.96	8.16	7.70	7.79
7160	NASDAQ	APA	Tue, Oct 27, 2020	8.56	8.60	8.32	8.35
7159	NASDAQ	APA	Mon, Oct 26, 2020	9.07	9.11	8.35	8.56
7158	NASDAQ	APA	Fri, Oct 23, 2020	9.54	9.64	9.13	9.28
7157	NASDAQ	APA	Thu, Oct 22, 2020	9.10	9.48	9.02	9.44
7156	NASDAQ	APA	Wed, Oct 21, 2020	9.41	9.50	9.08	9.10
7155	NASDAQ	APA	Tue, Oct 20, 2020	9.22	9.86	9.18	9.61
7154	NASDAQ	APA	Mon, Oct 19, 2020	9.45	9.58	9.02	9.06
7153	NASDAQ	APA	Fri, Oct 16, 2020	9.64	9.81	9.34	9.37
7152	NASDAQ	APA	Thu, Oct 15, 2020	9.10	9.78	8.96	9.76
7151	NASDAQ	APA	Wed, Oct 14, 2020	9.28	9.95	9.19	9.20
7150	NASDAQ	APA	Tue, Oct 13, 2020	9.24	9.30	8.95	9.14
7149	NASDAQ	APA	Mon, Oct 12, 2020	9.56	9.60	9.12	9.31
7148	NASDAQ	APA	Fri, Oct 9, 2020	10.27	10.42	9.61	9.67
7147	NASDAQ	APA	Thu, Oct 8, 2020	9.73	10.15	9.51	10.14
7146	NASDAQ	APA	Wed, Oct 7, 2020	9.68	9.68	9.37	9.57
7145	NASDAQ	APA	Tue, Oct 6, 2020	10.03	10.27	9.33	9.42
7144	NASDAQ	APA	Mon, Oct 5, 2020	9.97	10.13	9.62	9.84
7143	NASDAQ	APA	Fri, Oct 2, 2020	8.83	9.90	8.75	9.74
7142	NASDAQ	APA	Thu, Oct 1, 2020	9.38	9.51	9.01	9.31
7141	NASDAQ	APA	Wed, Sep 30, 2020	9.63	9.79	9.39	9.47
7140	NASDAQ	APA	Tue, Sep 29, 2020	10.16	10.17	9.43	9.54
7139	NASDAQ	APA	Mon, Sep 28, 2020	10.15	10.65	10.10	10.27
7138	NASDAQ	APA	Fri, Sep 25, 2020	10.74	10.83	9.84	9.85
7137	NASDAQ	APA	Thu, Sep 24, 2020	11.01	11.32	10.61	10.90
7136	NASDAQ	APA	Wed, Sep 23, 2020	12.25	12.45	11.10	11.10
7135	NASDAQ	APA	Tue, Sep 22, 2020	12.19	12.52	12.06	12.24
7134	NASDAQ	APA	Mon, Sep 21, 2020	12.07	12.31	11.89	12.11
7133	NASDAQ	APA	Fri, Sep 18, 2020	12.59	12.87	12.42	12.65
7132	NASDAQ	APA	Thu, Sep 17, 2020	12.15	12.59	12.00	12.42
7131	NASDAQ	APA	Wed, Sep 16, 2020	12.05	12.77	11.88	12.50
7130	NASDAQ	APA	Tue, Sep 15, 2020	12.09	12.54	11.88	11.94
7129	NASDAQ	APA	Mon, Sep 14, 2020	11.81	12.11	11.29	11.93
7128	NASDAQ	APA	Fri, Sep 11, 2020	12.19	12.25	11.72	11.89
7127	NASDAQ	APA	Thu, Sep 10, 2020	13.15	13.19	12.01	12.01
7126	NASDAQ	APA	Wed, Sep 9, 2020	13.25	13.31	12.66	13.15
7125	NASDAQ	APA	Tue, Sep 8, 2020	14.09	14.18	13.02	13.04
7124	NASDAQ	APA	Fri, Sep 4, 2020	14.52	14.89	14.13	14.60
7123	NASDAQ	APA	Thu, Sep 3, 2020	14.33	14.74	14.11	14.39
7122	NASDAQ	APA	Wed, Sep 2, 2020	14.98	15.07	14.39	14.42
7121	NASDAQ	APA	Tue, Sep 1, 2020	14.67	14.96	14.39	14.94
7120	NASDAQ	APA	Mon, Aug 31, 2020	15.00	15.12	14.55	14.80
7119	NASDAQ	APA	Fri, Aug 28, 2020	14.56	15.08	14.50	15.05
7118	NASDAQ	APA	Thu, Aug 27, 2020	14.53	14.64	14.22	14.60
7117	NASDAQ	APA	Wed, Aug 26, 2020	14.65	14.65	14.06	14.08
7116	NASDAQ	APA	Tue, Aug 25, 2020	14.62	14.89	14.35	14.65
7115	NASDAQ	APA	Mon, Aug 24, 2020	14.48	14.88	14.27	14.46
7114	NASDAQ	APA	Fri, Aug 21, 2020	14.66	14.68	14.21	14.26
7113	NASDAQ	APA	Thu, Aug 20, 2020	15.05	15.15	14.60	14.74
7112	NASDAQ	APA	Wed, Aug 19, 2020	15.35	15.65	15.24	15.34
7111	NASDAQ	APA	Tue, Aug 18, 2020	15.14	15.61	15.04	15.25
7110	NASDAQ	APA	Mon, Aug 17, 2020	15.55	15.55	15.16	15.34
7109	NASDAQ	APA	Fri, Aug 14, 2020	15.24	15.65	15.16	15.62
7108	NASDAQ	APA	Thu, Aug 13, 2020	15.52	15.86	15.29	15.42
7107	NASDAQ	APA	Wed, Aug 12, 2020	15.99	16.04	15.38	15.75
7106	NASDAQ	APA	Tue, Aug 11, 2020	16.75	16.75	15.52	15.59
7105	NASDAQ	APA	Mon, Aug 10, 2020	15.71	16.32	15.63	16.28
7104	NASDAQ	APA	Fri, Aug 7, 2020	15.47	15.68	15.12	15.54
7103	NASDAQ	APA	Thu, Aug 6, 2020	16.06	16.12	15.40	15.60
7102	NASDAQ	APA	Wed, Aug 5, 2020	16.58	16.83	16.04	16.24
7101	NASDAQ	APA	Tue, Aug 4, 2020	15.62	16.11	15.55	15.88
7100	NASDAQ	APA	Mon, Aug 3, 2020	15.32	16.11	14.99	15.72
7099	NASDAQ	APA	Fri, Jul 31, 2020	15.94	16.12	15.17	15.35
7098	NASDAQ	APA	Thu, Jul 30, 2020	15.65	16.62	15.36	16.01
7097	NASDAQ	APA	Wed, Jul 29, 2020	13.45	13.73	13.26	13.65
7096	NASDAQ	APA	Tue, Jul 28, 2020	13.60	13.83	13.30	13.32
7095	NASDAQ	APA	Mon, Jul 27, 2020	14.12	14.15	13.58	13.69
7094	NASDAQ	APA	Fri, Jul 24, 2020	14.38	14.72	14.14	14.20
7093	NASDAQ	APA	Thu, Jul 23, 2020	14.46	14.72	14.16	14.39
7092	NASDAQ	APA	Wed, Jul 22, 2020	14.48	14.67	14.11	14.51
7091	NASDAQ	APA	Tue, Jul 21, 2020	14.06	15.20	13.97	14.90
7090	NASDAQ	APA	Mon, Jul 20, 2020	13.43	14.14	13.34	13.60
7089	NASDAQ	APA	Fri, Jul 17, 2020	14.01	14.16	13.25	13.29
7088	NASDAQ	APA	Thu, Jul 16, 2020	13.40	14.27	13.29	13.87
7087	NASDAQ	APA	Wed, Jul 15, 2020	13.91	14.09	13.26	13.82
7086	NASDAQ	APA	Tue, Jul 14, 2020	12.49	13.52	12.28	13.51
7085	NASDAQ	APA	Mon, Jul 13, 2020	12.80	13.18	12.31	12.52
7084	NASDAQ	APA	Fri, Jul 10, 2020	11.95	12.77	11.79	12.71
7083	NASDAQ	APA	Thu, Jul 9, 2020	12.95	13.10	12.01	12.08
7082	NASDAQ	APA	Wed, Jul 8, 2020	12.78	13.15	12.59	13.07
7081	NASDAQ	APA	Tue, Jul 7, 2020	13.25	13.38	12.75	12.77
7080	NASDAQ	APA	Mon, Jul 6, 2020	13.56	13.72	13.21	13.53
7079	NASDAQ	APA	Thu, Jul 2, 2020	13.52	13.94	13.18	13.26
7078	NASDAQ	APA	Wed, Jul 1, 2020	13.63	13.97	12.91	13.00
7077	NASDAQ	APA	Tue, Jun 30, 2020	13.08	13.62	12.87	13.50
7076	NASDAQ	APA	Mon, Jun 29, 2020	13.15	13.46	12.92	13.33
7075	NASDAQ	APA	Fri, Jun 26, 2020	13.50	13.50	12.80	13.25
7074	NASDAQ	APA	Thu, Jun 25, 2020	12.87	13.67	12.68	13.66
7073	NASDAQ	APA	Wed, Jun 24, 2020	13.78	13.90	12.89	13.07
7072	NASDAQ	APA	Tue, Jun 23, 2020	14.62	14.99	14.04	14.13
7071	NASDAQ	APA	Mon, Jun 22, 2020	13.90	14.36	13.52	14.28
7070	NASDAQ	APA	Fri, Jun 19, 2020	14.91	14.99	13.82	13.98
7069	NASDAQ	APA	Thu, Jun 18, 2020	13.71	14.46	13.48	14.22
7068	NASDAQ	APA	Wed, Jun 17, 2020	14.20	14.38	13.82	13.89
7067	NASDAQ	APA	Tue, Jun 16, 2020	15.50	15.54	14.04	14.57
7066	NASDAQ	APA	Mon, Jun 15, 2020	13.10	14.33	13.01	14.08
7065	NASDAQ	APA	Fri, Jun 12, 2020	14.01	14.50	13.04	13.77
7064	NASDAQ	APA	Thu, Jun 11, 2020	12.73	14.36	12.31	12.79
7063	NASDAQ	APA	Wed, Jun 10, 2020	15.93	15.93	14.51	14.83
7062	NASDAQ	APA	Tue, Jun 9, 2020	16.45	16.90	15.60	16.53
7061	NASDAQ	APA	Mon, Jun 8, 2020	17.65	17.87	16.57	17.73
7060	NASDAQ	APA	Fri, Jun 5, 2020	14.34	16.60	14.33	16.07
7059	NASDAQ	APA	Thu, Jun 4, 2020	12.43	13.10	12.26	13.00
7058	NASDAQ	APA	Wed, Jun 3, 2020	12.49	12.73	12.02	12.53
7057	NASDAQ	APA	Tue, Jun 2, 2020	11.93	12.25	11.77	12.23
7056	NASDAQ	APA	Mon, Jun 1, 2020	10.76	11.79	10.45	11.73
7055	NASDAQ	APA	Fri, May 29, 2020	11.69	11.69	10.71	10.79
7054	NASDAQ	APA	Thu, May 28, 2020	12.63	12.67	11.75	11.87
7053	NASDAQ	APA	Wed, May 27, 2020	12.97	13.01	11.93	12.58
7052	NASDAQ	APA	Tue, May 26, 2020	12.70	12.93	12.32	12.71
7051	NASDAQ	APA	Fri, May 22, 2020	12.00	12.20	11.65	12.17
7050	NASDAQ	APA	Thu, May 21, 2020	12.01	12.35	11.77	12.05
7049	NASDAQ	APA	Wed, May 20, 2020	11.67	12.10	11.64	11.95
7048	NASDAQ	APA	Tue, May 19, 2020	11.89	12.08	11.32	11.36
7047	NASDAQ	APA	Mon, May 18, 2020	11.60	12.23	11.47	11.92
7046	NASDAQ	APA	Fri, May 15, 2020	10.22	10.92	10.11	10.61
7045	NASDAQ	APA	Thu, May 14, 2020	10.33	11.04	9.67	10.36
7044	NASDAQ	APA	Wed, May 13, 2020	11.68	11.68	10.50	10.73
7043	NASDAQ	APA	Tue, May 12, 2020	12.20	12.39	11.76	11.79
7042	NASDAQ	APA	Mon, May 11, 2020	12.25	12.44	11.81	12.03
7041	NASDAQ	APA	Fri, May 8, 2020	12.25	12.54	12.05	12.45
7040	NASDAQ	APA	Thu, May 7, 2020	11.44	12.38	11.35	11.88
7039	NASDAQ	APA	Wed, May 6, 2020	11.81	12.14	11.31	11.61
7038	NASDAQ	APA	Tue, May 5, 2020	12.99	13.18	11.63	11.78
7037	NASDAQ	APA	Mon, May 4, 2020	10.72	12.07	10.50	12.06
7036	NASDAQ	APA	Fri, May 1, 2020	12.42	12.76	11.11	11.28
7035	NASDAQ	APA	Thu, Apr 30, 2020	13.35	14.05	12.18	13.08
7034	NASDAQ	APA	Wed, Apr 29, 2020	11.32	13.15	11.13	13.05
7033	NASDAQ	APA	Tue, Apr 28, 2020	10.85	10.95	10.21	10.67
7032	NASDAQ	APA	Mon, Apr 27, 2020	10.20	10.80	9.75	10.50
7031	NASDAQ	APA	Fri, Apr 24, 2020	11.12	11.45	10.16	10.69
7030	NASDAQ	APA	Thu, Apr 23, 2020	9.82	10.97	9.80	10.50
7029	NASDAQ	APA	Wed, Apr 22, 2020	9.00	9.62	8.84	9.42
7028	NASDAQ	APA	Tue, Apr 21, 2020	8.19	8.81	8.06	8.57
7027	NASDAQ	APA	Mon, Apr 20, 2020	7.64	8.85	7.51	8.46
7026	NASDAQ	APA	Fri, Apr 17, 2020	7.45	8.50	7.42	8.49
7025	NASDAQ	APA	Thu, Apr 16, 2020	7.96	7.98	7.38	7.49
7024	NASDAQ	APA	Wed, Apr 15, 2020	7.12	8.07	7.08	7.94
7023	NASDAQ	APA	Tue, Apr 14, 2020	8.20	8.31	7.62	8.08
7022	NASDAQ	APA	Mon, Apr 13, 2020	8.79	8.99	8.03	8.38
7021	NASDAQ	APA	Thu, Apr 9, 2020	9.11	10.07	7.13	8.20
7020	NASDAQ	APA	Wed, Apr 8, 2020	6.83	7.62	6.72	7.58
7019	NASDAQ	APA	Tue, Apr 7, 2020	6.60	7.24	6.36	6.52
7018	NASDAQ	APA	Mon, Apr 6, 2020	5.20	6.00	5.13	5.87
7017	NASDAQ	APA	Fri, Apr 3, 2020	5.44	5.63	4.56	5.38
7016	NASDAQ	APA	Thu, Apr 2, 2020	4.75	5.30	4.31	4.69
7015	NASDAQ	APA	Wed, Apr 1, 2020	4.04	4.16	3.86	4.02
7014	NASDAQ	APA	Tue, Mar 31, 2020	4.41	4.58	4.11	4.18
7013	NASDAQ	APA	Mon, Mar 30, 2020	4.76	4.77	4.00	4.11
7012	NASDAQ	APA	Fri, Mar 27, 2020	5.38	5.40	4.76	4.86
7011	NASDAQ	APA	Thu, Mar 26, 2020	5.94	6.60	5.61	5.76
7010	NASDAQ	APA	Wed, Mar 25, 2020	6.13	6.67	5.31	5.89
7009	NASDAQ	APA	Tue, Mar 24, 2020	4.81	5.84	4.68	5.58
7008	NASDAQ	APA	Mon, Mar 23, 2020	4.81	4.90	4.30	4.31
7007	NASDAQ	APA	Fri, Mar 20, 2020	5.16	5.47	4.65	4.83
7006	NASDAQ	APA	Thu, Mar 19, 2020	4.55	5.40	4.07	4.95
7005	NASDAQ	APA	Wed, Mar 18, 2020	4.16	4.75	3.80	4.44
7004	NASDAQ	APA	Tue, Mar 17, 2020	5.69	5.71	4.40	4.46
7003	NASDAQ	APA	Mon, Mar 16, 2020	6.73	6.92	5.45	5.46
7002	NASDAQ	APA	Fri, Mar 13, 2020	8.50	8.59	6.95	8.07
7001	NASDAQ	APA	Thu, Mar 12, 2020	6.93	8.30	6.60	7.76
7000	NASDAQ	APA	Wed, Mar 11, 2020	10.10	10.11	7.95	8.25
6999	NASDAQ	APA	Tue, Mar 10, 2020	11.37	11.50	9.40	10.79
6998	NASDAQ	APA	Mon, Mar 9, 2020	13.42	13.70	9.32	9.55
6997	NASDAQ	APA	Fri, Mar 6, 2020	23.42	23.51	20.22	20.70
6996	NASDAQ	APA	Thu, Mar 5, 2020	24.43	25.21	24.03	24.34
6995	NASDAQ	APA	Wed, Mar 4, 2020	25.36	25.62	24.53	25.13
6994	NASDAQ	APA	Tue, Mar 3, 2020	25.70	26.57	24.75	24.99
6993	NASDAQ	APA	Mon, Mar 2, 2020	25.49	25.89	24.65	25.52
6992	NASDAQ	APA	Fri, Feb 28, 2020	24.00	25.52	23.83	24.92
6991	NASDAQ	APA	Thu, Feb 27, 2020	23.81	26.96	23.38	25.07
6990	NASDAQ	APA	Wed, Feb 26, 2020	25.50	25.86	24.40	24.43
6989	NASDAQ	APA	Tue, Feb 25, 2020	27.24	27.29	25.34	25.50
6988	NASDAQ	APA	Mon, Feb 24, 2020	26.96	27.03	26.41	26.75
6987	NASDAQ	APA	Fri, Feb 21, 2020	28.14	28.48	27.52	28.40
6986	NASDAQ	APA	Thu, Feb 20, 2020	28.59	29.21	28.44	28.58
6985	NASDAQ	APA	Wed, Feb 19, 2020	28.40	28.68	27.97	28.47
6984	NASDAQ	APA	Tue, Feb 18, 2020	27.05	28.22	26.95	28.11
6983	NASDAQ	APA	Fri, Feb 14, 2020	28.05	28.08	27.24	27.36
6982	NASDAQ	APA	Thu, Feb 13, 2020	28.37	28.51	27.83	27.92
6981	NASDAQ	APA	Wed, Feb 12, 2020	28.86	29.03	28.43	28.48
6980	NASDAQ	APA	Tue, Feb 11, 2020	28.58	28.81	28.14	28.17
6979	NASDAQ	APA	Mon, Feb 10, 2020	27.88	28.02	27.46	27.97
6978	NASDAQ	APA	Fri, Feb 7, 2020	28.28	28.58	27.99	28.11
6977	NASDAQ	APA	Thu, Feb 6, 2020	28.95	29.23	28.28	28.94
6976	NASDAQ	APA	Wed, Feb 5, 2020	28.81	29.44	28.62	28.90
6975	NASDAQ	APA	Tue, Feb 4, 2020	28.19	28.55	28.06	28.14
6974	NASDAQ	APA	Mon, Feb 3, 2020	27.26	27.69	27.10	27.56
6973	NASDAQ	APA	Fri, Jan 31, 2020	27.58	27.67	26.95	27.44
6972	NASDAQ	APA	Thu, Jan 30, 2020	27.46	28.25	27.37	28.18
6971	NASDAQ	APA	Wed, Jan 29, 2020	28.98	29.07	27.98	28.09
6970	NASDAQ	APA	Tue, Jan 28, 2020	29.19	29.27	28.54	28.73
6969	NASDAQ	APA	Mon, Jan 27, 2020	29.08	29.49	28.62	28.85
6968	NASDAQ	APA	Fri, Jan 24, 2020	30.00	30.08	29.37	29.98
6967	NASDAQ	APA	Thu, Jan 23, 2020	30.27	30.63	29.87	30.27
6966	NASDAQ	APA	Wed, Jan 22, 2020	31.29	31.45	30.85	30.87
6965	NASDAQ	APA	Tue, Jan 21, 2020	32.14	32.74	31.70	31.74
6964	NASDAQ	APA	Fri, Jan 17, 2020	33.08	33.24	32.57	32.67
6963	NASDAQ	APA	Thu, Jan 16, 2020	33.69	33.71	32.98	33.10
6962	NASDAQ	APA	Wed, Jan 15, 2020	33.23	33.69	32.99	33.54
6961	NASDAQ	APA	Tue, Jan 14, 2020	32.14	33.77	32.13	33.59
6960	NASDAQ	APA	Mon, Jan 13, 2020	32.50	32.60	31.85	32.01
6959	NASDAQ	APA	Fri, Jan 10, 2020	32.35	32.53	32.04	32.38
6958	NASDAQ	APA	Thu, Jan 9, 2020	32.61	32.70	31.55	32.60
6957	NASDAQ	APA	Wed, Jan 8, 2020	32.51	33.21	32.04	32.73
6956	NASDAQ	APA	Tue, Jan 7, 2020	29.93	32.58	29.50	32.51
6955	NASDAQ	APA	Mon, Jan 6, 2020	25.94	25.98	25.17	25.64
6954	NASDAQ	APA	Fri, Jan 3, 2020	25.71	26.14	25.53	25.69
6953	NASDAQ	APA	Thu, Jan 2, 2020	25.70	25.93	25.13	25.36
6952	NASDAQ	APA	Tue, Dec 31, 2019	25.23	25.70	24.78	25.59
6951	NASDAQ	APA	Mon, Dec 30, 2019	26.12	26.28	25.44	25.50
6950	NASDAQ	APA	Fri, Dec 27, 2019	26.37	26.52	26.06	26.12
6949	NASDAQ	APA	Thu, Dec 26, 2019	26.49	26.98	26.19	26.27
6948	NASDAQ	APA	Tue, Dec 24, 2019	26.73	26.81	25.78	26.17
6947	NASDAQ	APA	Mon, Dec 23, 2019	24.08	26.73	23.95	26.53
6946	NASDAQ	APA	Fri, Dec 20, 2019	22.85	22.94	22.36	22.62
6945	NASDAQ	APA	Thu, Dec 19, 2019	22.78	23.11	22.60	22.71
6944	NASDAQ	APA	Wed, Dec 18, 2019	22.43	22.97	22.34	22.74
6943	NASDAQ	APA	Tue, Dec 17, 2019	22.08	22.58	21.95	22.47
6942	NASDAQ	APA	Mon, Dec 16, 2019	21.59	22.37	21.50	22.07
6941	NASDAQ	APA	Fri, Dec 13, 2019	22.18	22.32	21.30	21.35
6940	NASDAQ	APA	Thu, Dec 12, 2019	21.37	22.19	21.33	22.04
6939	NASDAQ	APA	Wed, Dec 11, 2019	20.98	21.48	20.86	21.28
6938	NASDAQ	APA	Tue, Dec 10, 2019	20.61	21.06	20.59	20.93
6937	NASDAQ	APA	Mon, Dec 9, 2019	19.78	20.74	19.54	20.63
6936	NASDAQ	APA	Fri, Dec 6, 2019	18.50	20.17	18.33	19.99
6935	NASDAQ	APA	Thu, Dec 5, 2019	18.78	18.98	18.44	18.58
6934	NASDAQ	APA	Wed, Dec 4, 2019	18.61	19.16	18.50	18.70
6933	NASDAQ	APA	Tue, Dec 3, 2019	19.25	19.30	18.33	18.38
6932	NASDAQ	APA	Mon, Dec 2, 2019	20.00	20.42	18.93	19.54
6931	NASDAQ	APA	Fri, Nov 29, 2019	22.78	23.16	22.25	22.28
6930	NASDAQ	APA	Wed, Nov 27, 2019	22.96	23.41	22.84	23.22
6929	NASDAQ	APA	Tue, Nov 26, 2019	23.50	23.74	22.80	22.89
6928	NASDAQ	APA	Mon, Nov 25, 2019	23.42	23.71	23.15	23.55
6927	NASDAQ	APA	Fri, Nov 22, 2019	23.35	23.61	23.02	23.41
6926	NASDAQ	APA	Thu, Nov 21, 2019	23.05	23.33	22.50	23.22
6925	NASDAQ	APA	Wed, Nov 20, 2019	22.42	23.43	22.19	22.87
6924	NASDAQ	APA	Tue, Nov 19, 2019	22.72	22.92	22.30	22.37
6923	NASDAQ	APA	Mon, Nov 18, 2019	23.57	23.57	22.67	22.98
6922	NASDAQ	APA	Fri, Nov 15, 2019	23.64	24.39	23.59	23.91
6921	NASDAQ	APA	Thu, Nov 14, 2019	23.41	24.03	23.28	23.43
6920	NASDAQ	APA	Wed, Nov 13, 2019	23.53	23.81	23.11	23.30
6919	NASDAQ	APA	Tue, Nov 12, 2019	24.05	24.34	23.54	23.80
6918	NASDAQ	APA	Mon, Nov 11, 2019	24.03	24.37	23.76	23.85
6917	NASDAQ	APA	Fri, Nov 8, 2019	23.74	24.50	23.39	24.43
6916	NASDAQ	APA	Thu, Nov 7, 2019	23.85	24.25	23.65	24.08
6915	NASDAQ	APA	Wed, Nov 6, 2019	23.85	24.62	23.23	23.62
6914	NASDAQ	APA	Tue, Nov 5, 2019	24.80	25.08	23.72	23.96
6913	NASDAQ	APA	Mon, Nov 4, 2019	24.40	24.84	24.35	24.52
6912	NASDAQ	APA	Fri, Nov 1, 2019	22.04	24.31	21.89	23.81
6911	NASDAQ	APA	Thu, Oct 31, 2019	20.99	22.30	20.47	21.66
6910	NASDAQ	APA	Wed, Oct 30, 2019	22.04	22.32	21.27	21.36
6909	NASDAQ	APA	Tue, Oct 29, 2019	21.45	22.57	21.16	22.05
6908	NASDAQ	APA	Mon, Oct 28, 2019	22.24	22.65	21.64	21.73
6907	NASDAQ	APA	Fri, Oct 25, 2019	23.22	23.26	20.57	22.07
6906	NASDAQ	APA	Thu, Oct 24, 2019	23.71	23.80	22.55	23.23
6905	NASDAQ	APA	Wed, Oct 23, 2019	22.97	23.63	22.40	23.54
6904	NASDAQ	APA	Tue, Oct 22, 2019	22.82	23.41	22.35	22.95
6903	NASDAQ	APA	Mon, Oct 21, 2019	22.19	22.88	22.05	22.77
6902	NASDAQ	APA	Fri, Oct 18, 2019	22.40	23.60	22.27	22.44
6901	NASDAQ	APA	Thu, Oct 17, 2019	21.85	22.33	21.52	22.12
6900	NASDAQ	APA	Wed, Oct 16, 2019	21.96	22.83	21.75	21.76
6899	NASDAQ	APA	Tue, Oct 15, 2019	21.81	22.52	21.44	22.18
6898	NASDAQ	APA	Mon, Oct 14, 2019	21.01	22.23	20.86	21.94
6897	NASDAQ	APA	Fri, Oct 11, 2019	20.72	21.59	20.72	21.42
6896	NASDAQ	APA	Thu, Oct 10, 2019	20.59	20.88	20.28	20.43
6895	NASDAQ	APA	Wed, Oct 9, 2019	20.52	20.73	20.12	20.53
6894	NASDAQ	APA	Tue, Oct 8, 2019	21.00	21.25	20.24	20.25
6893	NASDAQ	APA	Mon, Oct 7, 2019	22.23	22.30	21.33	21.40
6892	NASDAQ	APA	Fri, Oct 4, 2019	23.16	23.51	21.68	22.16
6891	NASDAQ	APA	Thu, Oct 3, 2019	22.92	23.37	22.44	23.37
6890	NASDAQ	APA	Wed, Oct 2, 2019	24.04	24.31	23.10	23.20
6889	NASDAQ	APA	Tue, Oct 1, 2019	25.71	25.88	24.22	24.27
6888	NASDAQ	APA	Mon, Sep 30, 2019	25.50	25.96	25.46	25.60
6887	NASDAQ	APA	Fri, Sep 27, 2019	24.87	25.92	24.85	25.70
6886	NASDAQ	APA	Thu, Sep 26, 2019	25.19	25.42	24.86	25.27
6885	NASDAQ	APA	Wed, Sep 25, 2019	24.94	25.62	24.85	25.52
6884	NASDAQ	APA	Tue, Sep 24, 2019	25.95	26.09	25.14	25.38
6883	NASDAQ	APA	Mon, Sep 23, 2019	25.47	26.34	25.39	26.18
6882	NASDAQ	APA	Fri, Sep 20, 2019	25.91	26.07	25.54	25.80
6881	NASDAQ	APA	Thu, Sep 19, 2019	25.86	26.11	25.41	25.76
6880	NASDAQ	APA	Wed, Sep 18, 2019	25.51	26.13	25.12	25.43
6879	NASDAQ	APA	Tue, Sep 17, 2019	28.15	28.35	25.75	26.02
6878	NASDAQ	APA	Mon, Sep 16, 2019	26.86	29.11	25.85	28.45
6877	NASDAQ	APA	Fri, Sep 13, 2019	24.14	24.47	23.78	24.34
6876	NASDAQ	APA	Thu, Sep 12, 2019	23.44	24.03	22.96	23.84
6875	NASDAQ	APA	Wed, Sep 11, 2019	23.87	24.63	23.54	23.99
6874	NASDAQ	APA	Tue, Sep 10, 2019	23.90	24.45	23.52	23.70
6873	NASDAQ	APA	Mon, Sep 9, 2019	22.79	23.71	22.64	23.65
6872	NASDAQ	APA	Fri, Sep 6, 2019	22.30	22.48	21.94	22.35
6871	NASDAQ	APA	Thu, Sep 5, 2019	22.27	23.15	22.25	22.67
6870	NASDAQ	APA	Wed, Sep 4, 2019	21.88	22.21	21.61	22.04
6869	NASDAQ	APA	Tue, Sep 3, 2019	21.07	21.50	20.27	21.41
6868	NASDAQ	APA	Fri, Aug 30, 2019	22.08	22.27	21.38	21.57
6867	NASDAQ	APA	Thu, Aug 29, 2019	21.84	22.25	21.81	22.04
6866	NASDAQ	APA	Wed, Aug 28, 2019	21.12	21.96	20.92	21.63
6865	NASDAQ	APA	Tue, Aug 27, 2019	21.18	21.33	20.59	20.96
6864	NASDAQ	APA	Mon, Aug 26, 2019	20.99	21.23	20.78	21.00
6863	NASDAQ	APA	Fri, Aug 23, 2019	20.93	21.52	20.59	20.69
6862	NASDAQ	APA	Thu, Aug 22, 2019	21.76	21.88	21.40	21.46
6861	NASDAQ	APA	Wed, Aug 21, 2019	22.05	22.23	21.59	21.73
6860	NASDAQ	APA	Tue, Aug 20, 2019	21.77	21.92	21.48	21.75
6859	NASDAQ	APA	Mon, Aug 19, 2019	21.25	21.98	21.12	21.90
6858	NASDAQ	APA	Fri, Aug 16, 2019	19.92	21.02	19.76	20.84
6857	NASDAQ	APA	Thu, Aug 15, 2019	20.00	20.16	19.44	19.93
6856	NASDAQ	APA	Wed, Aug 14, 2019	21.15	21.22	20.08	20.08
6855	NASDAQ	APA	Tue, Aug 13, 2019	21.35	22.53	21.14	21.92
6854	NASDAQ	APA	Mon, Aug 12, 2019	21.80	22.00	21.14	21.55
6853	NASDAQ	APA	Fri, Aug 9, 2019	22.52	22.61	21.95	21.97
6852	NASDAQ	APA	Thu, Aug 8, 2019	22.44	22.55	21.81	22.45
6851	NASDAQ	APA	Wed, Aug 7, 2019	22.33	22.44	21.44	21.99
6850	NASDAQ	APA	Tue, Aug 6, 2019	23.32	23.61	22.52	22.92
6849	NASDAQ	APA	Mon, Aug 5, 2019	23.53	23.66	23.08	23.25
6848	NASDAQ	APA	Fri, Aug 2, 2019	24.23	24.59	23.48	24.19
6847	NASDAQ	APA	Thu, Aug 1, 2019	23.07	24.52	22.60	24.12
6846	NASDAQ	APA	Wed, Jul 31, 2019	24.05	24.94	23.82	24.42
6845	NASDAQ	APA	Tue, Jul 30, 2019	23.21	24.37	23.08	24.10
6844	NASDAQ	APA	Mon, Jul 29, 2019	23.96	23.97	23.00	23.33
6843	NASDAQ	APA	Fri, Jul 26, 2019	24.14	24.38	23.55	23.93
6842	NASDAQ	APA	Thu, Jul 25, 2019	25.01	25.02	24.02	24.18
6841	NASDAQ	APA	Wed, Jul 24, 2019	24.27	25.23	24.21	24.79
6840	NASDAQ	APA	Tue, Jul 23, 2019	23.82	24.38	23.75	24.31
6839	NASDAQ	APA	Mon, Jul 22, 2019	23.99	24.25	23.55	23.86
6838	NASDAQ	APA	Fri, Jul 19, 2019	23.35	24.10	23.16	24.03
6837	NASDAQ	APA	Thu, Jul 18, 2019	24.35	24.50	23.29	23.30
6836	NASDAQ	APA	Wed, Jul 17, 2019	25.24	25.37	24.47	24.48
6835	NASDAQ	APA	Tue, Jul 16, 2019	26.23	26.23	25.16	25.24
6834	NASDAQ	APA	Mon, Jul 15, 2019	27.05	27.08	26.30	26.35
6833	NASDAQ	APA	Fri, Jul 12, 2019	26.79	27.18	26.48	26.91
6832	NASDAQ	APA	Thu, Jul 11, 2019	27.44	27.49	26.67	26.74
6831	NASDAQ	APA	Wed, Jul 10, 2019	27.18	27.98	26.94	27.47
6830	NASDAQ	APA	Tue, Jul 9, 2019	26.40	27.00	25.93	26.95
6829	NASDAQ	APA	Mon, Jul 8, 2019	26.94	27.04	26.41	26.50
6828	NASDAQ	APA	Fri, Jul 5, 2019	27.11	27.46	26.42	27.18
6827	NASDAQ	APA	Wed, Jul 3, 2019	27.45	27.46	27.01	27.28
6826	NASDAQ	APA	Tue, Jul 2, 2019	29.13	29.13	27.34	27.40
6825	NASDAQ	APA	Mon, Jul 1, 2019	29.68	29.90	28.83	29.20
6824	NASDAQ	APA	Fri, Jun 28, 2019	28.65	29.13	28.62	28.97
6823	NASDAQ	APA	Thu, Jun 27, 2019	29.08	29.32	28.55	28.64
6822	NASDAQ	APA	Wed, Jun 26, 2019	28.96	29.58	28.44	29.03
6821	NASDAQ	APA	Tue, Jun 25, 2019	28.93	29.18	28.19	28.22
6820	NASDAQ	APA	Mon, Jun 24, 2019	29.62	29.90	28.99	29.07
6819	NASDAQ	APA	Fri, Jun 21, 2019	29.62	29.98	29.22	29.64
6818	NASDAQ	APA	Thu, Jun 20, 2019	29.21	29.70	29.11	29.51
6817	NASDAQ	APA	Wed, Jun 19, 2019	28.71	28.98	28.24	28.62
6816	NASDAQ	APA	Tue, Jun 18, 2019	28.05	28.97	28.05	28.64
6815	NASDAQ	APA	Mon, Jun 17, 2019	27.31	27.93	27.08	27.84
6814	NASDAQ	APA	Fri, Jun 14, 2019	28.41	28.53	27.35	27.49
6813	NASDAQ	APA	Thu, Jun 13, 2019	28.63	28.75	27.84	28.36
6812	NASDAQ	APA	Wed, Jun 12, 2019	28.44	28.54	27.82	28.01
6811	NASDAQ	APA	Tue, Jun 11, 2019	29.16	29.31	28.69	28.85
6810	NASDAQ	APA	Mon, Jun 10, 2019	28.89	29.20	28.69	28.88
6809	NASDAQ	APA	Fri, Jun 7, 2019	28.93	29.45	28.45	28.95
6808	NASDAQ	APA	Thu, Jun 6, 2019	28.06	28.88	28.06	28.84
6807	NASDAQ	APA	Wed, Jun 5, 2019	28.34	28.59	27.48	28.04
6806	NASDAQ	APA	Tue, Jun 4, 2019	27.30	28.46	27.14	28.34
6805	NASDAQ	APA	Mon, Jun 3, 2019	26.61	27.20	26.40	26.89
6804	NASDAQ	APA	Fri, May 31, 2019	25.68	26.41	25.54	26.07
6803	NASDAQ	APA	Thu, May 30, 2019	26.53	26.71	25.86	26.18
6802	NASDAQ	APA	Wed, May 29, 2019	26.46	26.69	25.75	26.66
6801	NASDAQ	APA	Tue, May 28, 2019	27.48	27.59	26.91	26.91
6800	NASDAQ	APA	Fri, May 24, 2019	27.99	28.44	27.19	27.33
6799	NASDAQ	APA	Thu, May 23, 2019	28.74	28.76	27.49	27.66
6798	NASDAQ	APA	Wed, May 22, 2019	30.59	30.59	29.34	29.49
6797	NASDAQ	APA	Tue, May 21, 2019	29.96	30.88	29.89	30.83
6796	NASDAQ	APA	Mon, May 20, 2019	30.46	30.55	29.72	29.93
6795	NASDAQ	APA	Fri, May 17, 2019	30.87	31.03	30.39	30.41
6794	NASDAQ	APA	Thu, May 16, 2019	31.43	31.65	31.04	31.23
6793	NASDAQ	APA	Wed, May 15, 2019	30.67	31.33	30.45	31.17
6792	NASDAQ	APA	Tue, May 14, 2019	30.16	31.30	30.16	31.01
6791	NASDAQ	APA	Mon, May 13, 2019	30.81	31.15	29.86	30.14
6790	NASDAQ	APA	Fri, May 10, 2019	31.00	31.39	30.24	31.22
6789	NASDAQ	APA	Thu, May 9, 2019	30.29	31.10	30.04	31.06
6788	NASDAQ	APA	Wed, May 8, 2019	30.32	31.39	30.15	30.61
6787	NASDAQ	APA	Tue, May 7, 2019	30.35	30.52	29.82	30.51
6786	NASDAQ	APA	Mon, May 6, 2019	30.11	30.92	29.88	30.78
6785	NASDAQ	APA	Fri, May 3, 2019	29.98	31.22	29.98	30.59
6784	NASDAQ	APA	Thu, May 2, 2019	30.80	31.45	29.74	29.78
6783	NASDAQ	APA	Wed, May 1, 2019	33.00	33.08	31.71	31.71
6782	NASDAQ	APA	Tue, Apr 30, 2019	33.71	33.72	32.60	32.91
6781	NASDAQ	APA	Mon, Apr 29, 2019	32.93	33.77	32.81	33.22
6780	NASDAQ	APA	Fri, Apr 26, 2019	33.71	33.90	32.69	33.06
6779	NASDAQ	APA	Thu, Apr 25, 2019	35.35	35.47	33.89	34.06
6778	NASDAQ	APA	Wed, Apr 24, 2019	36.67	36.89	35.46	35.48
6777	NASDAQ	APA	Tue, Apr 23, 2019	37.18	37.40	36.10	36.43
6776	NASDAQ	APA	Mon, Apr 22, 2019	36.45	37.20	36.10	37.09
6775	NASDAQ	APA	Thu, Apr 18, 2019	36.70	36.78	35.57	35.87
6774	NASDAQ	APA	Wed, Apr 17, 2019	36.91	37.09	36.63	36.59
6773	NASDAQ	APA	Tue, Apr 16, 2019	36.18	36.73	35.71	36.56
6772	NASDAQ	APA	Mon, Apr 15, 2019	36.40	36.77	35.94	35.95
6771	NASDAQ	APA	Fri, Apr 12, 2019	37.37	38.12	36.18	36.50
6770	NASDAQ	APA	Thu, Apr 11, 2019	35.40	35.97	34.99	35.64
6769	NASDAQ	APA	Wed, Apr 10, 2019	34.97	35.80	34.74	35.72
6768	NASDAQ	APA	Tue, Apr 9, 2019	35.34	35.51	34.79	34.88
6767	NASDAQ	APA	Mon, Apr 8, 2019	35.69	36.05	35.42	35.56
6766	NASDAQ	APA	Fri, Apr 5, 2019	33.68	35.63	33.60	35.57
6765	NASDAQ	APA	Thu, Apr 4, 2019	33.06	33.49	31.98	33.37
6764	NASDAQ	APA	Wed, Apr 3, 2019	34.42	34.65	33.02	33.06
6763	NASDAQ	APA	Tue, Apr 2, 2019	35.00	35.13	34.27	34.28
6762	NASDAQ	APA	Mon, Apr 1, 2019	35.03	35.18	34.59	34.97
6761	NASDAQ	APA	Fri, Mar 29, 2019	35.54	35.67	34.58	34.66
6760	NASDAQ	APA	Thu, Mar 28, 2019	34.74	35.16	34.63	35.09
6759	NASDAQ	APA	Wed, Mar 27, 2019	35.50	35.81	34.86	35.02
6758	NASDAQ	APA	Tue, Mar 26, 2019	35.54	36.08	35.31	35.66
6757	NASDAQ	APA	Mon, Mar 25, 2019	34.77	35.10	34.24	34.92
6756	NASDAQ	APA	Fri, Mar 22, 2019	35.73	35.86	34.53	34.82
6755	NASDAQ	APA	Thu, Mar 21, 2019	35.12	36.18	34.98	36.08
6754	NASDAQ	APA	Wed, Mar 20, 2019	34.36	35.75	34.36	35.29
6753	NASDAQ	APA	Tue, Mar 19, 2019	35.25	35.45	34.33	34.49
6752	NASDAQ	APA	Mon, Mar 18, 2019	34.61	35.12	34.50	35.01
6751	NASDAQ	APA	Fri, Mar 15, 2019	33.84	34.52	33.84	34.45
6750	NASDAQ	APA	Thu, Mar 14, 2019	34.32	34.60	34.13	34.27
6749	NASDAQ	APA	Wed, Mar 13, 2019	34.02	34.36	33.67	34.32
6748	NASDAQ	APA	Tue, Mar 12, 2019	32.97	33.74	32.73	33.68
6747	NASDAQ	APA	Mon, Mar 11, 2019	32.26	33.10	32.14	32.75
6746	NASDAQ	APA	Fri, Mar 8, 2019	32.61	32.61	31.52	31.95
6745	NASDAQ	APA	Thu, Mar 7, 2019	32.81	33.32	32.25	33.27
6744	NASDAQ	APA	Wed, Mar 6, 2019	33.42	33.42	32.56	32.73
6743	NASDAQ	APA	Tue, Mar 5, 2019	33.62	33.84	33.06	33.73
6742	NASDAQ	APA	Mon, Mar 4, 2019	34.23	34.33	33.13	33.67
6741	NASDAQ	APA	Fri, Mar 1, 2019	33.43	34.02	33.23	33.99
6740	NASDAQ	APA	Thu, Feb 28, 2019	33.81	34.18	32.08	33.18
6739	NASDAQ	APA	Wed, Feb 27, 2019	33.30	34.09	33.02	33.56
6738	NASDAQ	APA	Tue, Feb 26, 2019	33.39	33.72	33.04	33.09
6737	NASDAQ	APA	Mon, Feb 25, 2019	33.28	33.83	33.26	33.46
6736	NASDAQ	APA	Fri, Feb 22, 2019	33.57	33.60	32.83	33.47
6735	NASDAQ	APA	Thu, Feb 21, 2019	33.79	33.86	33.09	33.37
6734	NASDAQ	APA	Wed, Feb 20, 2019	33.29	34.21	33.29	33.80
6733	NASDAQ	APA	Tue, Feb 19, 2019	33.05	33.72	32.99	33.31
6732	NASDAQ	APA	Fri, Feb 15, 2019	33.08	33.49	32.79	33.30
6731	NASDAQ	APA	Thu, Feb 14, 2019	31.99	32.91	31.93	32.67
6730	NASDAQ	APA	Wed, Feb 13, 2019	31.23	32.39	31.09	32.28
6729	NASDAQ	APA	Tue, Feb 12, 2019	30.98	31.61	30.95	31.08
6728	NASDAQ	APA	Mon, Feb 11, 2019	29.50	30.59	29.48	30.35
6727	NASDAQ	APA	Fri, Feb 8, 2019	30.46	30.75	29.32	29.87
6726	NASDAQ	APA	Thu, Feb 7, 2019	31.54	31.71	30.21	30.53
6725	NASDAQ	APA	Wed, Feb 6, 2019	32.52	32.64	31.82	31.85
6724	NASDAQ	APA	Tue, Feb 5, 2019	33.05	33.27	32.67	32.83
6723	NASDAQ	APA	Mon, Feb 4, 2019	32.00	33.15	31.76	33.13
6722	NASDAQ	APA	Fri, Feb 1, 2019	33.12	33.12	32.29	32.65
6721	NASDAQ	APA	Thu, Jan 31, 2019	33.45	33.48	32.61	32.82
6720	NASDAQ	APA	Wed, Jan 30, 2019	33.24	33.48	32.81	33.40
6719	NASDAQ	APA	Tue, Jan 29, 2019	32.61	33.45	32.58	33.08
6718	NASDAQ	APA	Mon, Jan 28, 2019	31.42	32.37	31.33	32.29
6717	NASDAQ	APA	Fri, Jan 25, 2019	32.11	32.45	31.69	32.06
6716	NASDAQ	APA	Thu, Jan 24, 2019	30.92	31.90	30.77	31.84
6715	NASDAQ	APA	Wed, Jan 23, 2019	31.73	31.81	30.55	30.97
6714	NASDAQ	APA	Tue, Jan 22, 2019	31.60	31.89	31.32	31.52
6713	NASDAQ	APA	Fri, Jan 18, 2019	31.91	32.40	31.70	32.09
6712	NASDAQ	APA	Thu, Jan 17, 2019	31.00	31.91	30.78	31.44
6711	NASDAQ	APA	Wed, Jan 16, 2019	32.05	32.21	31.18	31.21
6710	NASDAQ	APA	Tue, Jan 15, 2019	32.17	32.51	31.48	31.75
6709	NASDAQ	APA	Mon, Jan 14, 2019	30.60	31.86	30.51	31.57
6708	NASDAQ	APA	Fri, Jan 11, 2019	30.65	31.22	30.35	31.10
6707	NASDAQ	APA	Thu, Jan 10, 2019	30.26	30.99	30.12	30.96
6706	NASDAQ	APA	Wed, Jan 9, 2019	29.76	30.93	29.45	30.86
6705	NASDAQ	APA	Tue, Jan 8, 2019	29.24	29.60	28.75	29.36
6704	NASDAQ	APA	Mon, Jan 7, 2019	28.37	29.15	27.92	28.93
6703	NASDAQ	APA	Fri, Jan 4, 2019	27.78	28.43	27.47	28.32
6702	NASDAQ	APA	Thu, Jan 3, 2019	27.12	27.80	26.61	27.18
6701	NASDAQ	APA	Wed, Jan 2, 2019	25.61	27.58	25.59	27.11
6700	NASDAQ	APA	Mon, Dec 31, 2018	26.50	26.94	25.94	26.25
6699	NASDAQ	APA	Fri, Dec 28, 2018	27.01	27.15	26.26	26.34
6698	NASDAQ	APA	Thu, Dec 27, 2018	26.50	26.74	25.61	26.74
6697	NASDAQ	APA	Wed, Dec 26, 2018	25.65	27.06	24.56	27.04
6696	NASDAQ	APA	Mon, Dec 24, 2018	26.17	26.33	25.26	25.40
6695	NASDAQ	APA	Fri, Dec 21, 2018	26.86	27.50	26.31	26.55
6694	NASDAQ	APA	Thu, Dec 20, 2018	28.30	29.05	26.84	27.00
6693	NASDAQ	APA	Wed, Dec 19, 2018	29.46	30.18	28.54	28.75
6692	NASDAQ	APA	Tue, Dec 18, 2018	30.16	30.31	29.05	29.24
6691	NASDAQ	APA	Mon, Dec 17, 2018	30.05	30.87	29.95	30.17
6690	NASDAQ	APA	Fri, Dec 14, 2018	30.92	31.48	30.08	30.24
6689	NASDAQ	APA	Thu, Dec 13, 2018	31.14	31.54	30.30	31.30
6688	NASDAQ	APA	Wed, Dec 12, 2018	31.08	32.25	31.00	31.33
6687	NASDAQ	APA	Tue, Dec 11, 2018	31.70	31.99	29.88	30.57
6686	NASDAQ	APA	Mon, Dec 10, 2018	32.57	32.92	30.54	31.26
6685	NASDAQ	APA	Fri, Dec 7, 2018	34.89	35.32	32.96	33.01
6684	NASDAQ	APA	Thu, Dec 6, 2018	34.17	34.23	32.97	33.90
6683	NASDAQ	APA	Tue, Dec 4, 2018	36.40	36.57	34.94	35.04
6682	NASDAQ	APA	Mon, Dec 3, 2018	36.40	37.09	36.03	36.49
6681	NASDAQ	APA	Fri, Nov 30, 2018	35.02	35.20	34.24	35.13
6680	NASDAQ	APA	Thu, Nov 29, 2018	35.45	36.13	35.21	35.54
6679	NASDAQ	APA	Wed, Nov 28, 2018	35.06	35.60	34.58	35.26
6678	NASDAQ	APA	Tue, Nov 27, 2018	35.22	35.54	34.73	35.08
6677	NASDAQ	APA	Mon, Nov 26, 2018	35.36	35.90	34.96	35.37
6676	NASDAQ	APA	Fri, Nov 23, 2018	34.75	35.09	34.20	34.86
6675	NASDAQ	APA	Wed, Nov 21, 2018	35.00	36.79	34.99	36.03
6674	NASDAQ	APA	Tue, Nov 20, 2018	35.62	35.93	34.28	34.67
6673	NASDAQ	APA	Mon, Nov 19, 2018	36.89	37.41	36.37	36.53
6672	NASDAQ	APA	Fri, Nov 16, 2018	37.07	37.64	36.70	37.43
6671	NASDAQ	APA	Thu, Nov 15, 2018	35.87	37.27	35.74	36.99
6670	NASDAQ	APA	Wed, Nov 14, 2018	36.24	36.83	35.69	36.12
6669	NASDAQ	APA	Tue, Nov 13, 2018	36.07	36.86	35.20	35.24
6668	NASDAQ	APA	Mon, Nov 12, 2018	37.55	37.63	36.01	36.05
6667	NASDAQ	APA	Fri, Nov 9, 2018	35.13	37.41	35.02	37.08
6666	NASDAQ	APA	Thu, Nov 8, 2018	37.44	37.83	35.92	36.02
6665	NASDAQ	APA	Wed, Nov 7, 2018	38.09	38.62	37.34	37.81
6664	NASDAQ	APA	Tue, Nov 6, 2018	37.78	38.00	36.91	37.34
6663	NASDAQ	APA	Mon, Nov 5, 2018	36.68	37.86	36.64	37.58
6662	NASDAQ	APA	Fri, Nov 2, 2018	37.01	37.47	35.50	35.94
6661	NASDAQ	APA	Thu, Nov 1, 2018	37.70	38.88	35.69	36.39
6660	NASDAQ	APA	Wed, Oct 31, 2018	37.90	39.06	37.70	37.83
6659	NASDAQ	APA	Tue, Oct 30, 2018	35.75	37.52	35.67	37.45
6658	NASDAQ	APA	Mon, Oct 29, 2018	37.64	37.90	35.61	36.18
6657	NASDAQ	APA	Fri, Oct 26, 2018	37.58	37.93	36.60	37.39
6656	NASDAQ	APA	Thu, Oct 25, 2018	38.51	38.91	37.74	38.15
6655	NASDAQ	APA	Wed, Oct 24, 2018	40.27	40.40	37.90	37.97
6654	NASDAQ	APA	Tue, Oct 23, 2018	40.38	40.38	38.98	39.78
6653	NASDAQ	APA	Mon, Oct 22, 2018	42.10	42.14	40.98	41.29
6652	NASDAQ	APA	Fri, Oct 19, 2018	42.05	42.70	41.75	42.10
6651	NASDAQ	APA	Thu, Oct 18, 2018	42.58	42.91	41.91	42.08
6650	NASDAQ	APA	Wed, Oct 17, 2018	44.39	44.53	42.82	43.28
6649	NASDAQ	APA	Tue, Oct 16, 2018	44.89	44.96	44.23	44.51
6648	NASDAQ	APA	Mon, Oct 15, 2018	45.35	45.80	44.50	44.57
6647	NASDAQ	APA	Fri, Oct 12, 2018	45.44	45.56	44.03	45.13
6646	NASDAQ	APA	Thu, Oct 11, 2018	46.12	46.12	44.18	44.63
6645	NASDAQ	APA	Wed, Oct 10, 2018	48.95	49.17	46.33	46.40
6644	NASDAQ	APA	Tue, Oct 9, 2018	48.45	50.03	48.19	49.30
6643	NASDAQ	APA	Mon, Oct 8, 2018	47.56	48.42	47.06	48.00
6642	NASDAQ	APA	Fri, Oct 5, 2018	48.53	48.87	47.53	47.98
6641	NASDAQ	APA	Thu, Oct 4, 2018	48.50	49.56	48.31	48.48
6640	NASDAQ	APA	Wed, Oct 3, 2018	48.74	49.07	48.35	48.88
6639	NASDAQ	APA	Tue, Oct 2, 2018	48.55	48.69	47.97	48.55
6638	NASDAQ	APA	Mon, Oct 1, 2018	47.67	48.88	47.60	48.36
6637	NASDAQ	APA	Fri, Sep 28, 2018	47.02	48.16	47.02	47.67
6636	NASDAQ	APA	Thu, Sep 27, 2018	47.72	47.75	47.02	47.43
6635	NASDAQ	APA	Wed, Sep 26, 2018	47.30	48.23	47.07	47.23
6634	NASDAQ	APA	Tue, Sep 25, 2018	47.96	48.72	47.57	47.78
6633	NASDAQ	APA	Mon, Sep 24, 2018	46.81	48.03	46.81	47.48
6632	NASDAQ	APA	Fri, Sep 21, 2018	46.01	46.61	45.60	45.96
6631	NASDAQ	APA	Thu, Sep 20, 2018	47.19	47.48	45.50	45.67
6630	NASDAQ	APA	Wed, Sep 19, 2018	46.07	47.10	46.07	46.80
6629	NASDAQ	APA	Tue, Sep 18, 2018	46.18	46.81	45.88	46.26
6628	NASDAQ	APA	Mon, Sep 17, 2018	45.75	46.46	45.54	45.78
6627	NASDAQ	APA	Fri, Sep 14, 2018	44.47	45.98	44.43	45.46
6626	NASDAQ	APA	Thu, Sep 13, 2018	44.94	45.00	43.61	44.54
6625	NASDAQ	APA	Wed, Sep 12, 2018	44.63	45.46	44.57	45.13
6624	NASDAQ	APA	Tue, Sep 11, 2018	43.13	44.28	43.07	44.09
6623	NASDAQ	APA	Mon, Sep 10, 2018	43.17	43.83	42.98	43.31
6622	NASDAQ	APA	Fri, Sep 7, 2018	42.23	42.92	41.82	42.87
6621	NASDAQ	APA	Thu, Sep 6, 2018	43.75	43.94	42.60	42.66
6620	NASDAQ	APA	Wed, Sep 5, 2018	42.87	44.13	42.50	43.92
6619	NASDAQ	APA	Tue, Sep 4, 2018	44.02	44.10	42.98	43.18
6618	NASDAQ	APA	Fri, Aug 31, 2018	44.07	44.22	43.41	43.83
6617	NASDAQ	APA	Thu, Aug 30, 2018	43.74	44.54	43.61	44.38
6616	NASDAQ	APA	Wed, Aug 29, 2018	42.98	44.00	42.67	43.73
6615	NASDAQ	APA	Tue, Aug 28, 2018	43.74	43.77	42.73	42.76
6614	NASDAQ	APA	Mon, Aug 27, 2018	43.54	43.87	43.41	43.77
6613	NASDAQ	APA	Fri, Aug 24, 2018	43.33	43.89	43.23	43.49
6612	NASDAQ	APA	Thu, Aug 23, 2018	43.00	43.12	42.50	42.86
6611	NASDAQ	APA	Wed, Aug 22, 2018	43.12	43.52	42.96	43.28
6610	NASDAQ	APA	Tue, Aug 21, 2018	42.43	42.92	42.34	42.67
6609	NASDAQ	APA	Mon, Aug 20, 2018	41.81	42.41	41.68	42.03
6608	NASDAQ	APA	Fri, Aug 17, 2018	42.46	42.70	41.78	42.00
6607	NASDAQ	APA	Thu, Aug 16, 2018	42.38	42.70	41.74	42.17
6606	NASDAQ	APA	Wed, Aug 15, 2018	43.25	43.35	41.76	41.98
6605	NASDAQ	APA	Tue, Aug 14, 2018	44.22	44.80	43.85	43.90
6604	NASDAQ	APA	Mon, Aug 13, 2018	44.13	44.82	43.65	43.69
6603	NASDAQ	APA	Fri, Aug 10, 2018	42.89	44.22	42.53	44.17
6602	NASDAQ	APA	Thu, Aug 9, 2018	45.12	45.79	42.27	43.29
6601	NASDAQ	APA	Wed, Aug 8, 2018	45.99	46.39	45.42	46.13
6600	NASDAQ	APA	Tue, Aug 7, 2018	46.29	46.89	45.89	46.38
6599	NASDAQ	APA	Mon, Aug 6, 2018	45.21	46.12	44.86	45.64
6598	NASDAQ	APA	Fri, Aug 3, 2018	44.43	45.19	44.37	45.15
6597	NASDAQ	APA	Thu, Aug 2, 2018	44.27	45.61	42.63	44.41
6596	NASDAQ	APA	Wed, Aug 1, 2018	45.52	45.53	44.29	44.94
6595	NASDAQ	APA	Tue, Jul 31, 2018	46.15	46.41	45.12	46.00
6594	NASDAQ	APA	Mon, Jul 30, 2018	45.60	46.38	45.60	46.06
6593	NASDAQ	APA	Fri, Jul 27, 2018	45.29	46.03	44.66	45.01
6592	NASDAQ	APA	Thu, Jul 26, 2018	45.80	46.13	45.44	45.72
6591	NASDAQ	APA	Wed, Jul 25, 2018	45.15	45.99	44.89	45.70
6590	NASDAQ	APA	Tue, Jul 24, 2018	44.39	45.54	44.38	45.05
6589	NASDAQ	APA	Mon, Jul 23, 2018	44.91	45.42	44.28	44.35
6588	NASDAQ	APA	Fri, Jul 20, 2018	44.45	44.55	43.69	44.38
6587	NASDAQ	APA	Thu, Jul 19, 2018	44.26	44.70	44.13	44.30
6586	NASDAQ	APA	Wed, Jul 18, 2018	44.61	44.76	43.89	44.46
6585	NASDAQ	APA	Tue, Jul 17, 2018	45.51	45.77	44.99	45.26
6584	NASDAQ	APA	Mon, Jul 16, 2018	46.55	46.65	45.32	46.00
6583	NASDAQ	APA	Fri, Jul 13, 2018	46.92	48.20	46.75	47.45
6582	NASDAQ	APA	Thu, Jul 12, 2018	47.20	47.40	46.05	47.07
6581	NASDAQ	APA	Wed, Jul 11, 2018	48.03	48.74	47.26	47.68
6580	NASDAQ	APA	Tue, Jul 10, 2018	48.90	49.59	47.87	48.61
6579	NASDAQ	APA	Mon, Jul 9, 2018	47.33	48.52	47.02	48.40
6578	NASDAQ	APA	Fri, Jul 6, 2018	45.95	47.11	45.64	46.91
6577	NASDAQ	APA	Thu, Jul 5, 2018	45.94	46.52	45.74	46.33
6576	NASDAQ	APA	Tue, Jul 3, 2018	45.56	46.74	45.32	45.78
6575	NASDAQ	APA	Mon, Jul 2, 2018	46.12	46.43	44.37	44.68
6574	NASDAQ	APA	Fri, Jun 29, 2018	46.13	47.49	46.13	46.75
6573	NASDAQ	APA	Thu, Jun 28, 2018	46.13	46.30	45.23	45.94
6572	NASDAQ	APA	Wed, Jun 27, 2018	44.81	46.29	44.62	45.89
6571	NASDAQ	APA	Tue, Jun 26, 2018	43.41	44.36	43.12	44.17
6570	NASDAQ	APA	Mon, Jun 25, 2018	44.75	45.04	42.98	43.14
6569	NASDAQ	APA	Fri, Jun 22, 2018	45.97	46.34	44.66	44.76
6568	NASDAQ	APA	Thu, Jun 21, 2018	45.11	45.49	44.16	44.36
6567	NASDAQ	APA	Wed, Jun 20, 2018	43.66	45.76	43.57	45.68
6566	NASDAQ	APA	Tue, Jun 19, 2018	42.13	43.53	42.09	43.26
6565	NASDAQ	APA	Mon, Jun 18, 2018	41.61	43.60	41.53	42.84
6564	NASDAQ	APA	Fri, Jun 15, 2018	42.55	42.71	41.31	41.61
6563	NASDAQ	APA	Thu, Jun 14, 2018	43.82	43.82	42.79	42.89
6562	NASDAQ	APA	Wed, Jun 13, 2018	42.56	43.74	42.25	43.32
6561	NASDAQ	APA	Tue, Jun 12, 2018	44.60	44.61	42.66	42.76
6560	NASDAQ	APA	Mon, Jun 11, 2018	42.95	45.29	42.70	44.60
6559	NASDAQ	APA	Fri, Jun 8, 2018	41.67	42.73	41.28	42.24
6558	NASDAQ	APA	Thu, Jun 7, 2018	39.95	42.15	39.75	41.75
6557	NASDAQ	APA	Wed, Jun 6, 2018	39.61	39.92	39.22	39.58
6556	NASDAQ	APA	Tue, Jun 5, 2018	38.98	39.51	38.60	39.25
6555	NASDAQ	APA	Mon, Jun 4, 2018	39.40	40.08	39.08	39.18
6554	NASDAQ	APA	Fri, Jun 1, 2018	40.02	40.02	38.85	38.97
6553	NASDAQ	APA	Thu, May 31, 2018	40.27	40.87	39.82	40.00
6552	NASDAQ	APA	Wed, May 30, 2018	39.31	40.77	39.11	40.71
6551	NASDAQ	APA	Tue, May 29, 2018	38.83	39.39	38.60	39.00
6550	NASDAQ	APA	Fri, May 25, 2018	40.30	40.35	39.00	39.28
6549	NASDAQ	APA	Thu, May 24, 2018	41.80	42.06	41.18	41.26
6548	NASDAQ	APA	Wed, May 23, 2018	42.62	42.96	42.05	42.57
6547	NASDAQ	APA	Tue, May 22, 2018	44.30	44.76	42.98	43.13
6546	NASDAQ	APA	Mon, May 21, 2018	44.21	44.50	43.93	44.28
6545	NASDAQ	APA	Fri, May 18, 2018	44.01	44.05	43.50	43.91
6544	NASDAQ	APA	Thu, May 17, 2018	42.99	44.10	42.81	44.01
6543	NASDAQ	APA	Wed, May 16, 2018	42.39	42.73	41.95	42.66
6542	NASDAQ	APA	Tue, May 15, 2018	42.20	42.54	41.87	42.52
6541	NASDAQ	APA	Mon, May 14, 2018	41.71	42.52	41.67	42.31
6540	NASDAQ	APA	Fri, May 11, 2018	41.66	41.76	41.17	41.41
6539	NASDAQ	APA	Thu, May 10, 2018	41.59	41.89	41.14	41.64
6538	NASDAQ	APA	Wed, May 9, 2018	40.95	42.24	40.80	41.25
6537	NASDAQ	APA	Tue, May 8, 2018	39.37	40.13	38.56	40.12
6536	NASDAQ	APA	Mon, May 7, 2018	40.01	41.32	39.35	39.47
6535	NASDAQ	APA	Fri, May 4, 2018	38.60	39.80	38.49	39.49
6534	NASDAQ	APA	Thu, May 3, 2018	41.33	41.53	38.07	38.54
6533	NASDAQ	APA	Wed, May 2, 2018	40.38	41.59	40.07	41.06
6532	NASDAQ	APA	Tue, May 1, 2018	40.63	40.76	40.01	40.45
6531	NASDAQ	APA	Mon, Apr 30, 2018	40.01	41.21	39.95	40.95
6530	NASDAQ	APA	Fri, Apr 27, 2018	40.58	40.83	40.08	40.18
6529	NASDAQ	APA	Thu, Apr 26, 2018	40.93	41.31	40.46	40.88
6528	NASDAQ	APA	Wed, Apr 25, 2018	40.46	41.39	40.17	41.00
6527	NASDAQ	APA	Tue, Apr 24, 2018	41.49	42.04	40.59	40.64
6526	NASDAQ	APA	Mon, Apr 23, 2018	41.11	41.53	40.45	41.53
6525	NASDAQ	APA	Fri, Apr 20, 2018	41.58	41.70	40.95	41.45
6524	NASDAQ	APA	Thu, Apr 19, 2018	43.01	43.34	41.99	41.78
6523	NASDAQ	APA	Wed, Apr 18, 2018	41.87	43.37	41.78	42.84
6522	NASDAQ	APA	Tue, Apr 17, 2018	40.90	41.57	40.56	41.35
6521	NASDAQ	APA	Mon, Apr 16, 2018	40.27	40.99	39.99	40.79
6520	NASDAQ	APA	Fri, Apr 13, 2018	39.68	41.05	39.68	40.62
6519	NASDAQ	APA	Thu, Apr 12, 2018	39.72	39.84	39.17	39.38
6518	NASDAQ	APA	Wed, Apr 11, 2018	38.99	39.95	38.79	39.64
6517	NASDAQ	APA	Tue, Apr 10, 2018	39.03	39.70	38.94	39.28
6516	NASDAQ	APA	Mon, Apr 9, 2018	38.61	39.31	38.32	38.45
6515	NASDAQ	APA	Fri, Apr 6, 2018	38.47	38.71	37.80	38.34
6514	NASDAQ	APA	Thu, Apr 5, 2018	38.35	39.34	38.27	38.75
6513	NASDAQ	APA	Wed, Apr 4, 2018	37.42	38.23	37.35	38.19
6512	NASDAQ	APA	Tue, Apr 3, 2018	38.17	38.20	36.80	38.00
6511	NASDAQ	APA	Mon, Apr 2, 2018	38.18	38.36	37.22	37.90
6510	NASDAQ	APA	Thu, Mar 29, 2018	37.55	38.62	37.36	38.48
6509	NASDAQ	APA	Wed, Mar 28, 2018	37.65	38.03	37.09	37.35
6508	NASDAQ	APA	Tue, Mar 27, 2018	37.45	37.58	36.73	37.48
6507	NASDAQ	APA	Mon, Mar 26, 2018	37.68	37.68	36.15	37.28
6506	NASDAQ	APA	Fri, Mar 23, 2018	37.51	37.99	36.88	37.01
6505	NASDAQ	APA	Thu, Mar 22, 2018	37.65	38.01	37.10	37.28
6504	NASDAQ	APA	Wed, Mar 21, 2018	36.46	38.36	36.33	38.10
6503	NASDAQ	APA	Tue, Mar 20, 2018	35.88	36.44	35.53	36.27
6502	NASDAQ	APA	Mon, Mar 19, 2018	35.66	35.99	35.28	35.57
6501	NASDAQ	APA	Fri, Mar 16, 2018	35.43	36.31	35.21	36.14
6500	NASDAQ	APA	Thu, Mar 15, 2018	35.88	36.49	35.11	35.34
6499	NASDAQ	APA	Wed, Mar 14, 2018	35.60	36.13	35.50	35.65
6498	NASDAQ	APA	Tue, Mar 13, 2018	35.54	35.95	35.14	35.46
6497	NASDAQ	APA	Mon, Mar 12, 2018	35.41	35.88	35.22	35.41
6496	NASDAQ	APA	Fri, Mar 9, 2018	35.29	35.69	35.14	35.32
6495	NASDAQ	APA	Thu, Mar 8, 2018	34.75	35.09	34.54	34.97
6494	NASDAQ	APA	Wed, Mar 7, 2018	34.80	35.45	34.45	34.65
6493	NASDAQ	APA	Tue, Mar 6, 2018	35.58	35.68	35.02	35.36
6492	NASDAQ	APA	Mon, Mar 5, 2018	34.44	35.57	34.44	35.21
6491	NASDAQ	APA	Fri, Mar 2, 2018	33.92	34.84	33.60	34.78
6490	NASDAQ	APA	Thu, Mar 1, 2018	34.24	34.75	33.90	34.27
6489	NASDAQ	APA	Wed, Feb 28, 2018	35.00	35.26	34.04	34.15
6488	NASDAQ	APA	Tue, Feb 27, 2018	35.89	36.47	34.79	34.80
6487	NASDAQ	APA	Mon, Feb 26, 2018	36.39	36.71	35.65	35.98
6486	NASDAQ	APA	Fri, Feb 23, 2018	35.00	36.29	34.80	36.13
6485	NASDAQ	APA	Thu, Feb 22, 2018	38.25	38.44	34.50	34.85
6484	NASDAQ	APA	Wed, Feb 21, 2018	38.02	38.19	37.05	37.20
6483	NASDAQ	APA	Tue, Feb 20, 2018	38.29	38.74	38.04	38.30
6482	NASDAQ	APA	Fri, Feb 16, 2018	37.76	38.74	37.42	38.11
6481	NASDAQ	APA	Thu, Feb 15, 2018	38.44	38.45	37.09	38.10
6480	NASDAQ	APA	Wed, Feb 14, 2018	37.00	38.40	36.88	38.20
6479	NASDAQ	APA	Tue, Feb 13, 2018	37.70	37.95	37.30	37.70
6478	NASDAQ	APA	Mon, Feb 12, 2018	37.70	38.45	36.68	38.11
6477	NASDAQ	APA	Fri, Feb 9, 2018	38.16	38.50	35.70	37.23
6476	NASDAQ	APA	Thu, Feb 8, 2018	39.68	40.07	37.72	37.73
6475	NASDAQ	APA	Wed, Feb 7, 2018	41.18	41.97	39.33	39.55
6474	NASDAQ	APA	Tue, Feb 6, 2018	40.03	41.73	39.65	41.12
6473	NASDAQ	APA	Mon, Feb 5, 2018	42.02	42.93	40.71	40.93
6472	NASDAQ	APA	Fri, Feb 2, 2018	44.00	44.20	42.34	42.82
6471	NASDAQ	APA	Thu, Feb 1, 2018	45.02	45.36	44.37	44.69
6470	NASDAQ	APA	Wed, Jan 31, 2018	44.64	45.48	44.48	44.87
6469	NASDAQ	APA	Tue, Jan 30, 2018	45.80	46.00	44.22	44.57
6468	NASDAQ	APA	Mon, Jan 29, 2018	47.69	47.95	46.58	46.65
6467	NASDAQ	APA	Fri, Jan 26, 2018	47.62	48.09	47.21	48.08
6466	NASDAQ	APA	Thu, Jan 25, 2018	48.65	48.97	47.42	47.45
6465	NASDAQ	APA	Wed, Jan 24, 2018	47.87	48.80	47.47	48.12
6464	NASDAQ	APA	Tue, Jan 23, 2018	47.99	48.32	46.82	47.77
6463	NASDAQ	APA	Mon, Jan 22, 2018	46.38	47.69	46.26	47.66
6462	NASDAQ	APA	Fri, Jan 19, 2018	46.47	46.83	45.69	46.05
6461	NASDAQ	APA	Thu, Jan 18, 2018	46.37	46.89	45.81	46.45
6460	NASDAQ	APA	Wed, Jan 17, 2018	46.36	46.94	45.52	46.53
6459	NASDAQ	APA	Tue, Jan 16, 2018	47.35	47.59	45.96	46.27
6458	NASDAQ	APA	Fri, Jan 12, 2018	46.17	47.35	46.01	47.16
6457	NASDAQ	APA	Thu, Jan 11, 2018	44.37	46.97	44.20	46.00
6456	NASDAQ	APA	Wed, Jan 10, 2018	44.71	44.90	43.90	43.99
6455	NASDAQ	APA	Tue, Jan 9, 2018	45.66	45.85	44.26	44.55
6454	NASDAQ	APA	Mon, Jan 8, 2018	46.39	47.00	45.23	45.92
6453	NASDAQ	APA	Fri, Jan 5, 2018	46.54	46.99	45.94	46.39
6452	NASDAQ	APA	Thu, Jan 4, 2018	45.53	46.87	44.78	46.84
6451	NASDAQ	APA	Wed, Jan 3, 2018	44.50	46.04	44.44	45.33
6450	NASDAQ	APA	Tue, Jan 2, 2018	42.65	44.46	42.54	44.30
6449	NASDAQ	APA	Fri, Dec 29, 2017	43.02	43.19	42.13	42.22
6448	NASDAQ	APA	Thu, Dec 28, 2017	42.83	43.07	42.67	42.87
6447	NASDAQ	APA	Wed, Dec 27, 2017	43.30	43.35	42.62	42.89
6446	NASDAQ	APA	Tue, Dec 26, 2017	43.13	43.70	42.85	43.36
6445	NASDAQ	APA	Fri, Dec 22, 2017	43.40	43.56	42.59	42.91
6444	NASDAQ	APA	Thu, Dec 21, 2017	41.22	43.47	40.91	43.31
6443	NASDAQ	APA	Wed, Dec 20, 2017	40.66	41.36	40.05	41.26
6442	NASDAQ	APA	Tue, Dec 19, 2017	40.05	40.92	39.89	40.25
6441	NASDAQ	APA	Mon, Dec 18, 2017	39.60	40.15	39.20	39.92
6440	NASDAQ	APA	Fri, Dec 15, 2017	39.66	40.09	39.27	39.47
6439	NASDAQ	APA	Thu, Dec 14, 2017	39.62	40.23	39.35	39.42
6438	NASDAQ	APA	Wed, Dec 13, 2017	39.83	40.39	39.45	39.80
6437	NASDAQ	APA	Tue, Dec 12, 2017	40.49	40.79	39.32	39.72
6436	NASDAQ	APA	Mon, Dec 11, 2017	40.91	42.15	40.08	40.19
6435	NASDAQ	APA	Fri, Dec 8, 2017	41.13	41.40	40.59	40.70
6434	NASDAQ	APA	Thu, Dec 7, 2017	40.55	41.24	40.43	40.63
6433	NASDAQ	APA	Wed, Dec 6, 2017	41.82	41.87	40.47	40.57
6432	NASDAQ	APA	Tue, Dec 5, 2017	43.04	43.24	42.03	42.15
6431	NASDAQ	APA	Mon, Dec 4, 2017	43.99	44.75	43.12	43.21
6430	NASDAQ	APA	Fri, Dec 1, 2017	42.28	44.77	42.24	44.22
6429	NASDAQ	APA	Thu, Nov 30, 2017	41.01	42.09	41.00	41.83
6428	NASDAQ	APA	Wed, Nov 29, 2017	40.12	41.10	40.09	40.74
6427	NASDAQ	APA	Tue, Nov 28, 2017	39.90	40.34	39.52	40.27
6426	NASDAQ	APA	Mon, Nov 27, 2017	40.97	41.18	39.74	39.86
6425	NASDAQ	APA	Fri, Nov 24, 2017	41.77	41.93	41.11	41.14
6424	NASDAQ	APA	Wed, Nov 22, 2017	41.93	42.38	41.53	41.54
6423	NASDAQ	APA	Tue, Nov 21, 2017	41.33	41.90	41.24	41.44
6422	NASDAQ	APA	Mon, Nov 20, 2017	40.97	41.55	40.70	41.07
6421	NASDAQ	APA	Fri, Nov 17, 2017	40.85	41.36	40.66	41.18
6420	NASDAQ	APA	Thu, Nov 16, 2017	41.11	41.24	40.20	40.49
6419	NASDAQ	APA	Wed, Nov 15, 2017	41.32	41.59	40.72	41.03
6418	NASDAQ	APA	Tue, Nov 14, 2017	43.05	43.19	41.85	41.88
6417	NASDAQ	APA	Mon, Nov 13, 2017	44.00	44.00	43.25	43.49
6416	NASDAQ	APA	Fri, Nov 10, 2017	45.21	45.36	44.03	44.13
6415	NASDAQ	APA	Thu, Nov 9, 2017	44.32	45.63	44.14	45.24
6414	NASDAQ	APA	Wed, Nov 8, 2017	45.11	45.29	44.11	44.51
6413	NASDAQ	APA	Tue, Nov 7, 2017	45.92	46.47	45.08	45.19
6412	NASDAQ	APA	Mon, Nov 6, 2017	43.12	45.75	43.01	45.74
6411	NASDAQ	APA	Fri, Nov 3, 2017	41.77	43.20	41.69	42.75
6410	NASDAQ	APA	Thu, Nov 2, 2017	41.64	43.48	41.38	41.68
6409	NASDAQ	APA	Wed, Nov 1, 2017	41.77	42.69	41.52	42.23
6408	NASDAQ	APA	Tue, Oct 31, 2017	40.80	41.53	40.52	41.37
6407	NASDAQ	APA	Mon, Oct 30, 2017	40.82	41.50	40.50	40.81
6406	NASDAQ	APA	Fri, Oct 27, 2017	39.18	40.97	39.11	40.74
6405	NASDAQ	APA	Thu, Oct 26, 2017	39.56	40.00	38.90	39.59
6404	NASDAQ	APA	Wed, Oct 25, 2017	39.88	39.99	38.97	39.51
6403	NASDAQ	APA	Tue, Oct 24, 2017	40.47	40.82	39.80	40.14
6402	NASDAQ	APA	Mon, Oct 23, 2017	41.56	41.86	40.28	40.30
6401	NASDAQ	APA	Fri, Oct 20, 2017	42.05	42.15	41.47	41.53
6400	NASDAQ	APA	Thu, Oct 19, 2017	42.10	42.95	42.02	41.90
6399	NASDAQ	APA	Wed, Oct 18, 2017	42.80	43.61	42.52	42.65
6398	NASDAQ	APA	Tue, Oct 17, 2017	42.57	43.16	42.19	42.76
6397	NASDAQ	APA	Mon, Oct 16, 2017	42.00	42.77	41.70	42.73
6396	NASDAQ	APA	Fri, Oct 13, 2017	42.04	42.08	41.13	41.60
6395	NASDAQ	APA	Thu, Oct 12, 2017	41.51	41.74	40.36	41.41
6394	NASDAQ	APA	Wed, Oct 11, 2017	42.55	42.76	41.70	41.96
6393	NASDAQ	APA	Tue, Oct 10, 2017	45.04	45.26	42.41	42.46
6392	NASDAQ	APA	Mon, Oct 9, 2017	45.34	45.91	44.90	45.85
6391	NASDAQ	APA	Fri, Oct 6, 2017	45.25	45.73	44.67	45.17
6390	NASDAQ	APA	Thu, Oct 5, 2017	45.19	45.96	45.05	45.82
6389	NASDAQ	APA	Wed, Oct 4, 2017	45.46	45.68	44.75	45.14
6388	NASDAQ	APA	Tue, Oct 3, 2017	45.75	45.94	45.17	45.44
6387	NASDAQ	APA	Mon, Oct 2, 2017	45.15	45.84	44.33	45.72
6386	NASDAQ	APA	Fri, Sep 29, 2017	45.50	45.81	45.18	45.80
6385	NASDAQ	APA	Thu, Sep 28, 2017	46.38	46.94	45.39	45.80
6384	NASDAQ	APA	Wed, Sep 27, 2017	46.15	46.44	45.37	46.26
6383	NASDAQ	APA	Tue, Sep 26, 2017	44.71	46.17	44.66	45.96
6382	NASDAQ	APA	Mon, Sep 25, 2017	43.87	45.50	43.83	45.06
6381	NASDAQ	APA	Fri, Sep 22, 2017	43.21	43.66	43.03	43.57
6380	NASDAQ	APA	Thu, Sep 21, 2017	43.06	43.43	42.59	43.36
6379	NASDAQ	APA	Wed, Sep 20, 2017	41.84	43.08	41.82	43.05
6378	NASDAQ	APA	Tue, Sep 19, 2017	42.30	42.37	41.61	41.75
6377	NASDAQ	APA	Mon, Sep 18, 2017	42.33	42.73	41.97	42.30
6376	NASDAQ	APA	Fri, Sep 15, 2017	42.21	42.54	42.06	42.52
6375	NASDAQ	APA	Thu, Sep 14, 2017	42.02	42.82	41.80	42.22
6374	NASDAQ	APA	Wed, Sep 13, 2017	40.73	42.37	40.67	42.34
6373	NASDAQ	APA	Tue, Sep 12, 2017	40.02	40.80	39.82	40.52
6372	NASDAQ	APA	Mon, Sep 11, 2017	39.43	40.15	39.33	39.76
6371	NASDAQ	APA	Fri, Sep 8, 2017	40.31	40.48	38.98	39.30
6370	NASDAQ	APA	Thu, Sep 7, 2017	40.03	40.85	39.89	40.73
6369	NASDAQ	APA	Wed, Sep 6, 2017	39.71	40.53	39.66	40.13
6368	NASDAQ	APA	Tue, Sep 5, 2017	39.74	40.14	39.08	39.42
6367	NASDAQ	APA	Fri, Sep 1, 2017	39.00	39.70	38.62	39.48
6366	NASDAQ	APA	Thu, Aug 31, 2017	38.37	39.18	38.14	38.84
6365	NASDAQ	APA	Wed, Aug 30, 2017	38.71	39.20	38.26	38.37
6364	NASDAQ	APA	Tue, Aug 29, 2017	38.84	39.23	38.35	38.87
6363	NASDAQ	APA	Mon, Aug 28, 2017	39.99	40.25	38.82	39.35
6362	NASDAQ	APA	Fri, Aug 25, 2017	40.19	40.39	39.78	40.06
6361	NASDAQ	APA	Thu, Aug 24, 2017	40.05	40.37	39.86	40.03
6360	NASDAQ	APA	Wed, Aug 23, 2017	39.76	40.69	39.46	40.24
6359	NASDAQ	APA	Tue, Aug 22, 2017	39.62	40.05	39.58	39.89
6358	NASDAQ	APA	Mon, Aug 21, 2017	40.15	40.26	39.04	39.52
6357	NASDAQ	APA	Fri, Aug 18, 2017	39.86	40.93	39.78	40.31
6356	NASDAQ	APA	Thu, Aug 17, 2017	40.72	40.72	39.87	39.89
6355	NASDAQ	APA	Wed, Aug 16, 2017	41.68	41.88	40.51	40.63
6354	NASDAQ	APA	Tue, Aug 15, 2017	41.39	41.66	41.00	41.54
6353	NASDAQ	APA	Mon, Aug 14, 2017	42.41	42.58	41.47	41.57
6352	NASDAQ	APA	Fri, Aug 11, 2017	42.24	42.92	42.17	42.39
6351	NASDAQ	APA	Thu, Aug 10, 2017	43.52	43.88	42.36	42.61
6350	NASDAQ	APA	Wed, Aug 9, 2017	44.56	44.97	43.25	43.58
6349	NASDAQ	APA	Tue, Aug 8, 2017	44.36	45.28	43.93	44.12
6348	NASDAQ	APA	Mon, Aug 7, 2017	44.71	45.10	44.20	44.39
6347	NASDAQ	APA	Fri, Aug 4, 2017	44.21	45.31	43.61	45.22
6346	NASDAQ	APA	Thu, Aug 3, 2017	47.20	47.20	43.24	44.06
6345	NASDAQ	APA	Wed, Aug 2, 2017	48.18	48.35	47.07	47.91
6344	NASDAQ	APA	Tue, Aug 1, 2017	49.44	49.44	48.48	48.66
6343	NASDAQ	APA	Mon, Jul 31, 2017	50.00	50.01	49.10	49.48
6342	NASDAQ	APA	Fri, Jul 28, 2017	50.15	51.21	49.72	50.01
6341	NASDAQ	APA	Thu, Jul 27, 2017	48.84	50.33	48.36	50.22
6340	NASDAQ	APA	Wed, Jul 26, 2017	49.21	49.80	48.76	48.86
6339	NASDAQ	APA	Tue, Jul 25, 2017	48.87	49.75	48.54	48.86
6338	NASDAQ	APA	Mon, Jul 24, 2017	48.54	48.76	47.59	47.96
6337	NASDAQ	APA	Fri, Jul 21, 2017	49.29	49.40	48.28	48.41
6336	NASDAQ	APA	Thu, Jul 20, 2017	50.36	50.53	49.29	49.35
6335	NASDAQ	APA	Wed, Jul 19, 2017	47.43	50.13	47.32	49.86
6334	NASDAQ	APA	Tue, Jul 18, 2017	49.18	49.25	47.47	47.48
6333	NASDAQ	APA	Mon, Jul 17, 2017	48.38	48.77	48.24	48.68
6332	NASDAQ	APA	Fri, Jul 14, 2017	48.42	48.71	48.20	48.56
6331	NASDAQ	APA	Thu, Jul 13, 2017	47.46	48.28	47.30	48.24
6330	NASDAQ	APA	Wed, Jul 12, 2017	47.99	48.29	47.01	47.58
6329	NASDAQ	APA	Tue, Jul 11, 2017	47.11	47.64	46.51	47.20
6328	NASDAQ	APA	Mon, Jul 10, 2017	46.09	47.38	45.65	47.11
6327	NASDAQ	APA	Fri, Jul 7, 2017	45.53	45.70	44.60	45.11
6326	NASDAQ	APA	Thu, Jul 6, 2017	47.65	47.91	45.64	45.77
6325	NASDAQ	APA	Wed, Jul 5, 2017	48.98	49.11	47.59	47.65
6324	NASDAQ	APA	Mon, Jul 3, 2017	48.18	49.56	48.11	49.33
6323	NASDAQ	APA	Fri, Jun 30, 2017	47.60	48.41	47.10	47.93
6322	NASDAQ	APA	Thu, Jun 29, 2017	47.40	48.51	47.27	47.45
6321	NASDAQ	APA	Wed, Jun 28, 2017	46.33	47.48	46.29	47.14
6320	NASDAQ	APA	Tue, Jun 27, 2017	46.34	46.95	46.14	46.21
6319	NASDAQ	APA	Mon, Jun 26, 2017	46.33	46.67	45.79	46.21
6318	NASDAQ	APA	Fri, Jun 23, 2017	45.72	46.19	45.52	46.08
6317	NASDAQ	APA	Thu, Jun 22, 2017	45.87	46.25	45.15	45.63
6316	NASDAQ	APA	Wed, Jun 21, 2017	47.35	47.43	45.26	45.66
6315	NASDAQ	APA	Tue, Jun 20, 2017	48.96	49.67	47.39	47.72
6314	NASDAQ	APA	Mon, Jun 19, 2017	49.54	50.19	49.40	49.82
6313	NASDAQ	APA	Fri, Jun 16, 2017	48.05	49.68	47.93	49.54
6312	NASDAQ	APA	Thu, Jun 15, 2017	47.47	48.14	47.34	47.80
6311	NASDAQ	APA	Wed, Jun 14, 2017	48.78	48.79	47.22	47.72
6310	NASDAQ	APA	Tue, Jun 13, 2017	48.41	49.31	48.31	49.22
6309	NASDAQ	APA	Mon, Jun 12, 2017	48.82	49.26	48.14	48.42
6308	NASDAQ	APA	Fri, Jun 9, 2017	47.24	48.60	47.22	48.34
6307	NASDAQ	APA	Thu, Jun 8, 2017	46.33	47.50	46.32	47.00
6306	NASDAQ	APA	Wed, Jun 7, 2017	47.65	48.08	45.95	46.78
6305	NASDAQ	APA	Tue, Jun 6, 2017	46.56	48.06	46.43	48.04
6304	NASDAQ	APA	Mon, Jun 5, 2017	46.73	47.13	46.44	46.73
6303	NASDAQ	APA	Fri, Jun 2, 2017	46.75	47.22	46.13	46.99
6302	NASDAQ	APA	Thu, Jun 1, 2017	46.85	47.61	46.55	47.30
6301	NASDAQ	APA	Wed, May 31, 2017	47.02	47.32	46.47	46.76
6300	NASDAQ	APA	Tue, May 30, 2017	47.84	48.14	47.25	47.56
6299	NASDAQ	APA	Fri, May 26, 2017	47.88	48.26	47.33	48.19
6298	NASDAQ	APA	Thu, May 25, 2017	49.78	50.56	47.66	47.71
6297	NASDAQ	APA	Wed, May 24, 2017	49.77	50.55	49.61	49.87
6296	NASDAQ	APA	Tue, May 23, 2017	50.04	50.24	49.53	50.00
6295	NASDAQ	APA	Mon, May 22, 2017	51.41	51.45	50.00	50.02
6294	NASDAQ	APA	Fri, May 19, 2017	50.25	51.19	50.03	51.16
6293	NASDAQ	APA	Thu, May 18, 2017	50.00	50.61	49.34	49.92
6292	NASDAQ	APA	Wed, May 17, 2017	50.72	51.28	50.10	50.19
6291	NASDAQ	APA	Tue, May 16, 2017	51.27	51.48	50.32	50.97
6290	NASDAQ	APA	Mon, May 15, 2017	52.48	52.67	50.58	50.97
6289	NASDAQ	APA	Fri, May 12, 2017	51.12	51.58	50.75	51.45
6288	NASDAQ	APA	Thu, May 11, 2017	51.36	51.78	50.91	51.07
6287	NASDAQ	APA	Wed, May 10, 2017	50.75	52.21	50.75	51.21
6286	NASDAQ	APA	Tue, May 9, 2017	50.21	50.59	49.61	50.45
6285	NASDAQ	APA	Mon, May 8, 2017	49.16	50.40	49.01	50.25
6284	NASDAQ	APA	Fri, May 5, 2017	48.00	49.45	47.94	49.29
6283	NASDAQ	APA	Thu, May 4, 2017	48.65	48.98	46.09	47.90
6282	NASDAQ	APA	Wed, May 3, 2017	48.31	49.31	48.25	48.80
6281	NASDAQ	APA	Tue, May 2, 2017	48.92	49.22	48.10	48.47
6280	NASDAQ	APA	Mon, May 1, 2017	48.56	49.13	48.36	48.79
6279	NASDAQ	APA	Fri, Apr 28, 2017	48.74	48.89	48.28	48.64
6278	NASDAQ	APA	Thu, Apr 27, 2017	49.47	49.54	48.24	48.32
6277	NASDAQ	APA	Wed, Apr 26, 2017	49.87	51.00	49.67	50.01
6276	NASDAQ	APA	Tue, Apr 25, 2017	48.73	50.30	48.38	50.25
6275	NASDAQ	APA	Mon, Apr 24, 2017	49.42	49.50	48.36	48.74
6274	NASDAQ	APA	Fri, Apr 21, 2017	49.00	49.58	48.79	49.02
6273	NASDAQ	APA	Thu, Apr 20, 2017	49.39	49.83	49.01	49.02
6272	NASDAQ	APA	Wed, Apr 19, 2017	50.33	50.65	49.01	49.19
6271	NASDAQ	APA	Tue, Apr 18, 2017	51.99	52.57	50.40	50.20
6270	NASDAQ	APA	Mon, Apr 17, 2017	52.35	52.97	52.08	52.50
6269	NASDAQ	APA	Thu, Apr 13, 2017	53.62	54.29	52.21	52.37
6268	NASDAQ	APA	Wed, Apr 12, 2017	53.84	54.64	53.51	53.81
6267	NASDAQ	APA	Tue, Apr 11, 2017	53.89	53.97	52.72	53.87
6266	NASDAQ	APA	Mon, Apr 10, 2017	53.03	54.33	52.82	53.99
6265	NASDAQ	APA	Fri, Apr 7, 2017	52.53	53.11	52.20	52.64
6264	NASDAQ	APA	Thu, Apr 6, 2017	52.00	53.28	51.83	52.96
6263	NASDAQ	APA	Wed, Apr 5, 2017	52.38	52.86	51.56	51.70
6262	NASDAQ	APA	Tue, Apr 4, 2017	51.16	51.93	50.75	51.89
6261	NASDAQ	APA	Mon, Apr 3, 2017	51.42	51.78	50.66	51.04
6260	NASDAQ	APA	Fri, Mar 31, 2017	52.08	52.24	50.60	51.39
6259	NASDAQ	APA	Thu, Mar 30, 2017	53.98	54.06	52.07	52.09
6258	NASDAQ	APA	Wed, Mar 29, 2017	51.15	53.43	51.05	53.18
6257	NASDAQ	APA	Tue, Mar 28, 2017	49.88	51.33	49.78	51.22
6256	NASDAQ	APA	Mon, Mar 27, 2017	49.70	50.10	49.27	49.72
6255	NASDAQ	APA	Fri, Mar 24, 2017	50.29	50.61	49.91	50.24
6254	NASDAQ	APA	Thu, Mar 23, 2017	50.25	50.49	50.06	50.09
6253	NASDAQ	APA	Wed, Mar 22, 2017	49.99	50.83	49.99	50.54
6252	NASDAQ	APA	Tue, Mar 21, 2017	51.20	51.39	50.21	50.30
6251	NASDAQ	APA	Mon, Mar 20, 2017	50.90	51.07	50.24	50.93
6250	NASDAQ	APA	Fri, Mar 17, 2017	51.23	52.16	51.18	51.22
6249	NASDAQ	APA	Thu, Mar 16, 2017	51.13	51.64	50.54	51.08
6248	NASDAQ	APA	Wed, Mar 15, 2017	50.75	51.28	50.15	51.07
6247	NASDAQ	APA	Tue, Mar 14, 2017	49.63	50.54	49.28	50.33
6246	NASDAQ	APA	Mon, Mar 13, 2017	50.22	50.78	50.00	50.16
6245	NASDAQ	APA	Fri, Mar 10, 2017	50.91	50.99	49.79	50.23
6244	NASDAQ	APA	Thu, Mar 9, 2017	49.25	50.74	49.05	50.63
6243	NASDAQ	APA	Wed, Mar 8, 2017	51.05	51.35	49.28	49.41
6242	NASDAQ	APA	Tue, Mar 7, 2017	52.37	52.46	51.20	51.28
6241	NASDAQ	APA	Mon, Mar 6, 2017	52.07	52.49	51.88	52.19
6240	NASDAQ	APA	Fri, Mar 3, 2017	52.02	52.27	51.81	52.09
6239	NASDAQ	APA	Thu, Mar 2, 2017	51.96	52.25	51.42	51.92
6238	NASDAQ	APA	Wed, Mar 1, 2017	53.04	53.45	52.73	52.95
6237	NASDAQ	APA	Tue, Feb 28, 2017	52.78	52.88	52.09	52.59
6236	NASDAQ	APA	Mon, Feb 27, 2017	53.42	53.58	52.51	52.93
6235	NASDAQ	APA	Fri, Feb 24, 2017	52.62	54.23	52.51	53.41
6234	NASDAQ	APA	Thu, Feb 23, 2017	54.35	55.23	51.28	52.98
6233	NASDAQ	APA	Wed, Feb 22, 2017	55.33	56.11	54.74	54.91
6232	NASDAQ	APA	Tue, Feb 21, 2017	56.06	56.51	55.75	55.89
6231	NASDAQ	APA	Fri, Feb 17, 2017	55.00	55.49	54.68	55.44
6230	NASDAQ	APA	Thu, Feb 16, 2017	55.77	55.98	54.96	55.25
6229	NASDAQ	APA	Wed, Feb 15, 2017	55.08	56.23	54.73	55.59
6228	NASDAQ	APA	Tue, Feb 14, 2017	56.46	56.67	54.53	55.50
6227	NASDAQ	APA	Mon, Feb 13, 2017	57.27	57.88	56.76	57.18
6226	NASDAQ	APA	Fri, Feb 10, 2017	57.44	57.71	56.92	57.38
6225	NASDAQ	APA	Thu, Feb 9, 2017	57.49	57.72	56.77	56.92
6224	NASDAQ	APA	Wed, Feb 8, 2017	56.36	57.90	55.81	56.93
6223	NASDAQ	APA	Tue, Feb 7, 2017	57.59	57.59	55.75	57.03
6222	NASDAQ	APA	Mon, Feb 6, 2017	59.64	59.92	57.81	57.87
6221	NASDAQ	APA	Fri, Feb 3, 2017	58.56	59.97	58.56	59.64
6220	NASDAQ	APA	Thu, Feb 2, 2017	58.02	59.29	57.45	59.09
6219	NASDAQ	APA	Wed, Feb 1, 2017	60.33	60.66	57.37	57.78
6218	NASDAQ	APA	Tue, Jan 31, 2017	60.09	60.30	59.10	59.82
6217	NASDAQ	APA	Mon, Jan 30, 2017	61.51	61.78	59.55	59.95
6216	NASDAQ	APA	Fri, Jan 27, 2017	62.22	62.49	61.29	62.08
6215	NASDAQ	APA	Thu, Jan 26, 2017	61.81	62.75	61.48	62.55
6214	NASDAQ	APA	Wed, Jan 25, 2017	61.02	61.93	60.85	61.43
6213	NASDAQ	APA	Tue, Jan 24, 2017	61.27	61.56	60.50	60.96
6212	NASDAQ	APA	Mon, Jan 23, 2017	61.55	61.98	60.66	60.77
6211	NASDAQ	APA	Fri, Jan 20, 2017	63.00	63.18	61.58	61.81
6210	NASDAQ	APA	Thu, Jan 19, 2017	62.83	63.00	61.87	62.22
6209	NASDAQ	APA	Wed, Jan 18, 2017	62.32	63.36	62.16	62.91
6208	NASDAQ	APA	Tue, Jan 17, 2017	63.16	63.92	62.25	62.85
6207	NASDAQ	APA	Fri, Jan 13, 2017	62.72	63.25	62.36	62.78
6206	NASDAQ	APA	Thu, Jan 12, 2017	64.13	64.13	62.66	63.02
6205	NASDAQ	APA	Wed, Jan 11, 2017	63.13	63.82	62.17	63.77
6204	NASDAQ	APA	Tue, Jan 10, 2017	62.63	63.09	62.30	62.87
6203	NASDAQ	APA	Mon, Jan 9, 2017	62.73	62.90	62.11	62.36
6202	NASDAQ	APA	Fri, Jan 6, 2017	63.52	63.75	62.56	63.12
6201	NASDAQ	APA	Thu, Jan 5, 2017	63.80	64.11	62.81	63.25
6200	NASDAQ	APA	Wed, Jan 4, 2017	63.87	64.21	63.08	63.59
6199	NASDAQ	APA	Tue, Jan 3, 2017	64.71	64.92	62.08	63.78
6198	NASDAQ	APA	Fri, Dec 30, 2016	63.87	64.20	63.27	63.47
6197	NASDAQ	APA	Thu, Dec 29, 2016	64.39	64.61	63.51	63.87
6196	NASDAQ	APA	Wed, Dec 28, 2016	66.41	66.66	64.34	64.59
6195	NASDAQ	APA	Tue, Dec 27, 2016	66.54	66.94	66.03	66.34
6194	NASDAQ	APA	Fri, Dec 23, 2016	66.46	66.98	66.03	66.40
6193	NASDAQ	APA	Thu, Dec 22, 2016	66.62	67.20	66.25	66.74
6192	NASDAQ	APA	Wed, Dec 21, 2016	67.41	67.42	66.53	66.64
6191	NASDAQ	APA	Tue, Dec 20, 2016	67.11	67.36	66.44	66.75
6190	NASDAQ	APA	Mon, Dec 19, 2016	66.66	67.37	66.17	66.70
6189	NASDAQ	APA	Fri, Dec 16, 2016	67.10	67.10	65.90	66.39
6188	NASDAQ	APA	Thu, Dec 15, 2016	65.45	67.04	65.00	66.74
6187	NASDAQ	APA	Wed, Dec 14, 2016	66.98	67.76	65.63	65.74
6186	NASDAQ	APA	Tue, Dec 13, 2016	67.15	67.72	65.95	67.35
6185	NASDAQ	APA	Mon, Dec 12, 2016	68.25	69.00	66.64	66.79
6184	NASDAQ	APA	Fri, Dec 9, 2016	67.14	67.19	65.92	66.56
6183	NASDAQ	APA	Thu, Dec 8, 2016	66.75	67.40	66.11	66.50
6182	NASDAQ	APA	Wed, Dec 7, 2016	66.37	66.72	65.27	66.39
6181	NASDAQ	APA	Tue, Dec 6, 2016	65.62	66.76	64.06	66.35
6180	NASDAQ	APA	Mon, Dec 5, 2016	65.98	67.76	65.76	66.41
6179	NASDAQ	APA	Fri, Dec 2, 2016	65.09	65.90	64.64	65.11
6178	NASDAQ	APA	Thu, Dec 1, 2016	67.39	67.63	64.72	65.14
6177	NASDAQ	APA	Wed, Nov 30, 2016	64.89	66.83	63.67	65.95
6176	NASDAQ	APA	Tue, Nov 29, 2016	59.76	61.47	58.05	60.74
6175	NASDAQ	APA	Mon, Nov 28, 2016	63.41	63.61	61.25	61.35
6174	NASDAQ	APA	Fri, Nov 25, 2016	63.14	63.65	62.40	62.84
6173	NASDAQ	APA	Wed, Nov 23, 2016	62.18	63.81	62.00	63.65
6172	NASDAQ	APA	Tue, Nov 22, 2016	63.56	63.97	61.12	62.47
6171	NASDAQ	APA	Mon, Nov 21, 2016	63.70	64.40	62.60	63.27
6170	NASDAQ	APA	Fri, Nov 18, 2016	61.60	62.74	61.35	62.08
6169	NASDAQ	APA	Thu, Nov 17, 2016	63.48	63.74	61.14	61.40
6168	NASDAQ	APA	Wed, Nov 16, 2016	62.78	63.62	62.14	62.45
6167	NASDAQ	APA	Tue, Nov 15, 2016	59.96	63.50	59.96	63.39
6166	NASDAQ	APA	Mon, Nov 14, 2016	57.53	58.98	57.22	58.93
6165	NASDAQ	APA	Fri, Nov 11, 2016	57.95	58.98	56.97	57.72
6164	NASDAQ	APA	Thu, Nov 10, 2016	58.04	58.60	57.23	58.32
6163	NASDAQ	APA	Wed, Nov 9, 2016	57.03	59.08	56.79	58.02
6162	NASDAQ	APA	Tue, Nov 8, 2016	56.94	57.64	56.50	56.93
6161	NASDAQ	APA	Mon, Nov 7, 2016	57.60	57.76	56.19	57.45
6160	NASDAQ	APA	Fri, Nov 4, 2016	55.20	56.79	54.61	56.14
6159	NASDAQ	APA	Thu, Nov 3, 2016	58.46	58.46	54.73	55.52
6158	NASDAQ	APA	Wed, Nov 2, 2016	59.18	60.18	58.54	59.46
6157	NASDAQ	APA	Tue, Nov 1, 2016	60.32	60.36	58.38	59.53
6156	NASDAQ	APA	Mon, Oct 31, 2016	60.42	60.74	59.39	59.48
6155	NASDAQ	APA	Fri, Oct 28, 2016	61.63	62.62	60.20	60.72
6154	NASDAQ	APA	Thu, Oct 27, 2016	61.99	62.73	61.25	61.70
6153	NASDAQ	APA	Wed, Oct 26, 2016	60.02	61.98	59.91	61.68
6152	NASDAQ	APA	Tue, Oct 25, 2016	61.57	61.99	60.39	60.57
6151	NASDAQ	APA	Mon, Oct 24, 2016	62.25	62.53	60.47	61.58
6150	NASDAQ	APA	Fri, Oct 21, 2016	62.97	63.13	61.87	62.19
6149	NASDAQ	APA	Thu, Oct 20, 2016	63.51	63.84	62.60	63.48
6148	NASDAQ	APA	Wed, Oct 19, 2016	63.50	64.91	63.00	64.32
6147	NASDAQ	APA	Tue, Oct 18, 2016	62.44	63.69	62.42	62.58
6146	NASDAQ	APA	Mon, Oct 17, 2016	61.64	62.20	60.63	61.85
6145	NASDAQ	APA	Fri, Oct 14, 2016	62.62	62.78	61.62	61.77
6144	NASDAQ	APA	Thu, Oct 13, 2016	62.00	62.73	60.51	62.07
6143	NASDAQ	APA	Wed, Oct 12, 2016	62.71	63.17	61.83	62.71
6142	NASDAQ	APA	Tue, Oct 11, 2016	63.90	64.18	62.42	62.87
6141	NASDAQ	APA	Mon, Oct 10, 2016	63.98	65.00	63.71	64.16
6140	NASDAQ	APA	Fri, Oct 7, 2016	64.25	64.60	62.77	63.33
6139	NASDAQ	APA	Thu, Oct 6, 2016	64.85	65.17	63.71	64.09
6138	NASDAQ	APA	Wed, Oct 5, 2016	64.96	65.71	64.36	64.65
6137	NASDAQ	APA	Tue, Oct 4, 2016	64.16	65.81	63.03	63.79
6136	NASDAQ	APA	Mon, Oct 3, 2016	63.73	64.64	62.89	63.95
6135	NASDAQ	APA	Fri, Sep 30, 2016	64.33	65.09	63.75	63.87
6134	NASDAQ	APA	Thu, Sep 29, 2016	63.32	66.00	62.93	63.74
6133	NASDAQ	APA	Wed, Sep 28, 2016	60.07	64.06	59.53	63.70
6132	NASDAQ	APA	Tue, Sep 27, 2016	59.02	59.88	58.11	59.59
6131	NASDAQ	APA	Mon, Sep 26, 2016	61.11	61.21	59.85	59.94
6130	NASDAQ	APA	Fri, Sep 23, 2016	60.17	61.44	59.16	60.02
6129	NASDAQ	APA	Thu, Sep 22, 2016	61.57	62.19	60.78	61.00
6128	NASDAQ	APA	Wed, Sep 21, 2016	58.21	60.94	58.09	60.89
6127	NASDAQ	APA	Tue, Sep 20, 2016	57.58	58.46	57.33	57.49
6126	NASDAQ	APA	Mon, Sep 19, 2016	59.09	59.25	57.76	57.85
6125	NASDAQ	APA	Fri, Sep 16, 2016	57.73	58.86	57.56	58.56
6124	NASDAQ	APA	Thu, Sep 15, 2016	57.21	58.74	56.90	58.70
6123	NASDAQ	APA	Wed, Sep 14, 2016	57.11	58.81	56.56	56.75
6122	NASDAQ	APA	Tue, Sep 13, 2016	58.60	59.60	57.20	57.51
6121	NASDAQ	APA	Mon, Sep 12, 2016	59.08	60.19	58.30	59.90
6120	NASDAQ	APA	Fri, Sep 9, 2016	58.49	59.78	58.34	59.40
6119	NASDAQ	APA	Thu, Sep 8, 2016	56.56	59.33	56.00	59.05
6118	NASDAQ	APA	Wed, Sep 7, 2016	56.97	58.99	54.78	55.13
6117	NASDAQ	APA	Tue, Sep 6, 2016	51.38	52.00	50.73	51.67
6116	NASDAQ	APA	Fri, Sep 2, 2016	50.34	51.54	50.32	51.29
6115	NASDAQ	APA	Thu, Sep 1, 2016	49.35	49.86	48.53	49.79
6114	NASDAQ	APA	Wed, Aug 31, 2016	51.89	52.02	49.64	49.70
6113	NASDAQ	APA	Tue, Aug 30, 2016	53.10	53.83	52.15	52.43
6112	NASDAQ	APA	Mon, Aug 29, 2016	52.05	53.15	51.85	52.83
6111	NASDAQ	APA	Fri, Aug 26, 2016	52.79	53.18	52.00	52.35
6110	NASDAQ	APA	Thu, Aug 25, 2016	52.58	53.04	51.96	52.51
6109	NASDAQ	APA	Wed, Aug 24, 2016	52.97	53.33	52.60	52.74
6108	NASDAQ	APA	Tue, Aug 23, 2016	53.07	53.48	52.51	53.39
6107	NASDAQ	APA	Mon, Aug 22, 2016	52.58	53.30	52.32	53.15
6106	NASDAQ	APA	Fri, Aug 19, 2016	53.39	53.70	52.97	53.49
6105	NASDAQ	APA	Thu, Aug 18, 2016	51.99	53.75	51.77	53.60
6104	NASDAQ	APA	Wed, Aug 17, 2016	50.81	51.94	50.45	51.63
6103	NASDAQ	APA	Tue, Aug 16, 2016	49.67	51.34	48.87	50.97
6102	NASDAQ	APA	Mon, Aug 15, 2016	49.37	50.07	49.09	49.88
6101	NASDAQ	APA	Fri, Aug 12, 2016	49.70	50.15	48.90	49.01
6100	NASDAQ	APA	Thu, Aug 11, 2016	49.34	50.28	48.94	49.59
6099	NASDAQ	APA	Wed, Aug 10, 2016	50.40	50.79	48.71	48.78
6098	NASDAQ	APA	Tue, Aug 9, 2016	50.66	50.84	49.82	50.23
6097	NASDAQ	APA	Mon, Aug 8, 2016	50.15	51.75	50.07	50.67
6096	NASDAQ	APA	Fri, Aug 5, 2016	49.90	50.06	48.05	49.64
6095	NASDAQ	APA	Thu, Aug 4, 2016	51.18	52.90	49.94	50.18
6094	NASDAQ	APA	Wed, Aug 3, 2016	50.15	51.87	49.40	51.73
6093	NASDAQ	APA	Tue, Aug 2, 2016	50.50	50.83	48.82	49.94
6092	NASDAQ	APA	Mon, Aug 1, 2016	51.82	52.00	49.62	49.87
6091	NASDAQ	APA	Fri, Jul 29, 2016	51.15	52.74	51.00	52.50
6090	NASDAQ	APA	Thu, Jul 28, 2016	51.72	52.49	51.54	51.84
6089	NASDAQ	APA	Wed, Jul 27, 2016	52.82	53.89	51.37	51.76
6088	NASDAQ	APA	Tue, Jul 26, 2016	51.69	52.87	51.58	52.75
6087	NASDAQ	APA	Mon, Jul 25, 2016	53.04	53.25	51.65	51.97
6086	NASDAQ	APA	Fri, Jul 22, 2016	53.90	54.25	53.17	53.65
6085	NASDAQ	APA	Thu, Jul 21, 2016	54.75	55.93	53.27	53.40
6084	NASDAQ	APA	Wed, Jul 20, 2016	54.35	55.06	53.41	54.60
6083	NASDAQ	APA	Tue, Jul 19, 2016	56.11	56.28	54.91	54.86
6082	NASDAQ	APA	Mon, Jul 18, 2016	56.91	57.07	56.08	56.33
6081	NASDAQ	APA	Fri, Jul 15, 2016	57.46	57.64	56.70	57.12
6080	NASDAQ	APA	Thu, Jul 14, 2016	57.36	57.73	56.80	56.88
6079	NASDAQ	APA	Wed, Jul 13, 2016	57.54	57.83	56.04	56.54
6078	NASDAQ	APA	Tue, Jul 12, 2016	56.40	58.34	56.20	57.54
6077	NASDAQ	APA	Mon, Jul 11, 2016	55.54	56.25	55.04	55.11
6076	NASDAQ	APA	Fri, Jul 8, 2016	55.70	55.99	54.68	55.17
6075	NASDAQ	APA	Thu, Jul 7, 2016	55.97	56.67	54.45	54.90
6074	NASDAQ	APA	Wed, Jul 6, 2016	54.39	55.47	54.18	55.30
6073	NASDAQ	APA	Tue, Jul 5, 2016	55.41	56.13	53.72	54.67
6072	NASDAQ	APA	Fri, Jul 1, 2016	55.76	57.38	55.40	56.67
6071	NASDAQ	APA	Thu, Jun 30, 2016	55.82	56.08	55.09	55.67
6070	NASDAQ	APA	Wed, Jun 29, 2016	54.76	56.23	54.60	55.81
6069	NASDAQ	APA	Tue, Jun 28, 2016	53.42	54.20	52.95	54.18
6068	NASDAQ	APA	Mon, Jun 27, 2016	53.88	54.16	51.38	52.00
6067	NASDAQ	APA	Fri, Jun 24, 2016	55.50	56.92	54.80	54.86
6066	NASDAQ	APA	Thu, Jun 23, 2016	57.14	58.18	56.54	58.16
6065	NASDAQ	APA	Wed, Jun 22, 2016	56.62	56.85	55.75	56.43
6064	NASDAQ	APA	Tue, Jun 21, 2016	54.82	57.00	54.27	56.63
6063	NASDAQ	APA	Mon, Jun 20, 2016	54.99	55.62	54.45	55.32
6062	NASDAQ	APA	Fri, Jun 17, 2016	53.77	54.47	53.54	53.87
6061	NASDAQ	APA	Thu, Jun 16, 2016	53.62	53.62	51.91	53.00
6060	NASDAQ	APA	Wed, Jun 15, 2016	54.31	55.41	53.77	54.53
6059	NASDAQ	APA	Tue, Jun 14, 2016	53.69	55.37	53.47	54.76
6058	NASDAQ	APA	Mon, Jun 13, 2016	53.03	54.55	52.53	53.84
6057	NASDAQ	APA	Fri, Jun 10, 2016	55.16	55.59	53.03	53.52
6056	NASDAQ	APA	Thu, Jun 9, 2016	56.22	56.96	55.65	55.83
6055	NASDAQ	APA	Wed, Jun 8, 2016	59.00	59.02	56.69	57.00
6054	NASDAQ	APA	Tue, Jun 7, 2016	56.22	58.44	56.13	58.21
6053	NASDAQ	APA	Mon, Jun 6, 2016	55.47	55.84	54.87	55.62
6052	NASDAQ	APA	Fri, Jun 3, 2016	55.92	56.34	54.17	54.58
6051	NASDAQ	APA	Thu, Jun 2, 2016	55.51	56.01	54.86	55.84
6050	NASDAQ	APA	Wed, Jun 1, 2016	56.49	56.86	55.18	56.17
6049	NASDAQ	APA	Tue, May 31, 2016	58.26	59.25	57.03	57.14
6048	NASDAQ	APA	Fri, May 27, 2016	57.66	58.37	57.00	58.29
6047	NASDAQ	APA	Thu, May 26, 2016	58.49	58.82	57.45	58.03
6046	NASDAQ	APA	Wed, May 25, 2016	58.81	59.59	57.86	57.91
6045	NASDAQ	APA	Tue, May 24, 2016	58.14	59.13	57.07	58.25
6044	NASDAQ	APA	Mon, May 23, 2016	56.76	57.84	56.44	57.60
6043	NASDAQ	APA	Fri, May 20, 2016	57.17	57.61	56.27	57.11
6042	NASDAQ	APA	Thu, May 19, 2016	55.82	57.21	54.27	56.98
6041	NASDAQ	APA	Wed, May 18, 2016	57.68	58.21	55.21	56.61
6040	NASDAQ	APA	Tue, May 17, 2016	54.86	55.81	54.12	55.12
6039	NASDAQ	APA	Mon, May 16, 2016	54.38	55.60	54.38	54.80
6038	NASDAQ	APA	Fri, May 13, 2016	53.58	54.49	52.47	53.02
6037	NASDAQ	APA	Thu, May 12, 2016	54.97	55.60	54.24	54.30
6036	NASDAQ	APA	Wed, May 11, 2016	53.08	54.82	51.79	54.01
6035	NASDAQ	APA	Tue, May 10, 2016	52.61	53.34	52.06	53.09
6034	NASDAQ	APA	Mon, May 9, 2016	53.45	53.45	51.69	52.12
6033	NASDAQ	APA	Fri, May 6, 2016	53.95	55.57	53.59	53.84
6032	NASDAQ	APA	Thu, May 5, 2016	51.91	55.00	51.52	54.82
6031	NASDAQ	APA	Wed, May 4, 2016	52.25	52.73	50.08	50.73
6030	NASDAQ	APA	Tue, May 3, 2016	53.05	53.82	51.41	52.13
6029	NASDAQ	APA	Mon, May 2, 2016	54.61	54.97	53.17	54.24
6028	NASDAQ	APA	Fri, Apr 29, 2016	55.89	56.27	53.29	54.40
6027	NASDAQ	APA	Thu, Apr 28, 2016	56.88	57.63	55.28	55.43
6026	NASDAQ	APA	Wed, Apr 27, 2016	56.43	58.06	56.31	57.54
6025	NASDAQ	APA	Tue, Apr 26, 2016	54.89	56.01	53.93	55.88
6024	NASDAQ	APA	Mon, Apr 25, 2016	55.66	55.98	53.99	54.41
6023	NASDAQ	APA	Fri, Apr 22, 2016	55.27	56.66	55.16	56.20
6022	NASDAQ	APA	Thu, Apr 21, 2016	54.94	55.62	54.33	54.78
6021	NASDAQ	APA	Wed, Apr 20, 2016	54.48	55.44	53.58	54.68
6020	NASDAQ	APA	Tue, Apr 19, 2016	53.98	55.50	53.21	55.02
6019	NASDAQ	APA	Mon, Apr 18, 2016	50.27	53.87	50.07	53.44
6018	NASDAQ	APA	Fri, Apr 15, 2016	52.31	52.64	51.54	52.05
6017	NASDAQ	APA	Thu, Apr 14, 2016	52.84	53.45	52.35	52.97
6016	NASDAQ	APA	Wed, Apr 13, 2016	53.10	53.11	51.52	52.46
6015	NASDAQ	APA	Tue, Apr 12, 2016	50.59	53.69	50.14	53.29
6014	NASDAQ	APA	Mon, Apr 11, 2016	51.18	51.66	49.92	49.95
6013	NASDAQ	APA	Fri, Apr 8, 2016	50.75	51.64	50.18	50.66
6012	NASDAQ	APA	Thu, Apr 7, 2016	49.21	50.01	48.35	49.19
6011	NASDAQ	APA	Wed, Apr 6, 2016	47.81	49.90	47.31	49.76
6010	NASDAQ	APA	Tue, Apr 5, 2016	46.82	46.82	46.82	47.33
6009	NASDAQ	APA	Mon, Apr 4, 2016	47.54	48.29	46.62	46.82
6008	NASDAQ	APA	Fri, Apr 1, 2016	47.46	48.63	47.09	47.50
6007	NASDAQ	APA	Thu, Mar 31, 2016	48.35	49.18	48.02	48.81
6006	NASDAQ	APA	Wed, Mar 30, 2016	49.25	49.51	48.07	48.64
6005	NASDAQ	APA	Tue, Mar 29, 2016	47.48	48.63	47.05	48.56
6004	NASDAQ	APA	Mon, Mar 28, 2016	48.98	49.08	47.60	48.41
6003	NASDAQ	APA	Thu, Mar 24, 2016	47.01	48.86	46.59	48.85
6002	NASDAQ	APA	Wed, Mar 23, 2016	49.28	49.73	47.65	47.86
6001	NASDAQ	APA	Tue, Mar 22, 2016	49.06	51.32	49.02	50.27
6000	NASDAQ	APA	Mon, Mar 21, 2016	49.14	50.75	48.74	49.88
5999	NASDAQ	APA	Fri, Mar 18, 2016	51.27	51.81	48.53	49.63
5998	NASDAQ	APA	Thu, Mar 17, 2016	49.95	51.02	49.48	50.47
5997	NASDAQ	APA	Wed, Mar 16, 2016	48.51	49.98	48.11	49.25
5996	NASDAQ	APA	Tue, Mar 15, 2016	48.19	48.19	48.19	47.93
5995	NASDAQ	APA	Mon, Mar 14, 2016	47.72	48.90	47.43	48.19
5994	NASDAQ	APA	Fri, Mar 11, 2016	47.38	49.04	47.37	48.97
5993	NASDAQ	APA	Thu, Mar 10, 2016	45.90	46.65	44.75	46.25
5992	NASDAQ	APA	Wed, Mar 9, 2016	46.47	46.47	46.47	46.23
5991	NASDAQ	APA	Tue, Mar 8, 2016	50.32	50.42	46.12	46.17
5990	NASDAQ	APA	Mon, Mar 7, 2016	48.03	51.11	47.62	51.02
5989	NASDAQ	APA	Fri, Mar 4, 2016	45.63	48.94	45.16	48.04
5988	NASDAQ	APA	Thu, Mar 3, 2016	41.75	45.60	41.75	45.09
5987	NASDAQ	APA	Wed, Mar 2, 2016	38.33	42.01	38.16	41.97
5986	NASDAQ	APA	Tue, Mar 1, 2016	38.28	38.28	38.28	38.62
5985	NASDAQ	APA	Mon, Feb 29, 2016	39.49	39.50	37.69	38.28
5984	NASDAQ	APA	Fri, Feb 26, 2016	39.09	40.48	38.40	39.47
5983	NASDAQ	APA	Thu, Feb 25, 2016	37.93	38.93	36.09	37.79
5982	NASDAQ	APA	Wed, Feb 24, 2016	36.95	38.72	36.21	38.60
5981	NASDAQ	APA	Tue, Feb 23, 2016	38.89	39.78	37.86	37.88
5980	NASDAQ	APA	Mon, Feb 22, 2016	38.34	39.75	38.34	39.61
5979	NASDAQ	APA	Fri, Feb 19, 2016	37.90	37.97	36.27	37.33
5978	NASDAQ	APA	Thu, Feb 18, 2016	40.77	40.89	37.92	38.80
5977	NASDAQ	APA	Wed, Feb 17, 2016	38.22	40.34	37.91	40.06
5976	NASDAQ	APA	Tue, Feb 16, 2016	37.19	37.88	36.64	37.47
5975	NASDAQ	APA	Fri, Feb 12, 2016	34.97	36.94	34.66	36.53
5974	NASDAQ	APA	Thu, Feb 11, 2016	34.35	35.04	33.23	34.38
5973	NASDAQ	APA	Wed, Feb 10, 2016	35.41	36.33	35.01	35.33
5972	NASDAQ	APA	Tue, Feb 9, 2016	36.53	37.13	34.29	35.58
5971	NASDAQ	APA	Mon, Feb 8, 2016	38.20	38.36	36.87	37.58
5970	NASDAQ	APA	Fri, Feb 5, 2016	40.30	40.31	38.46	39.05
5969	NASDAQ	APA	Thu, Feb 4, 2016	42.06	43.80	40.49	40.74
5968	NASDAQ	APA	Wed, Feb 3, 2016	39.73	41.30	37.76	41.24
5967	NASDAQ	APA	Tue, Feb 2, 2016	39.50	40.07	38.45	38.55
5966	NASDAQ	APA	Mon, Feb 1, 2016	41.27	41.75	40.24	40.82
5965	NASDAQ	APA	Fri, Jan 29, 2016	40.98	42.54	40.92	42.54
5964	NASDAQ	APA	Thu, Jan 28, 2016	40.76	40.98	38.98	40.60
5963	NASDAQ	APA	Wed, Jan 27, 2016	37.67	40.26	37.40	38.63
5962	NASDAQ	APA	Tue, Jan 26, 2016	38.35	38.81	37.08	38.03
5961	NASDAQ	APA	Mon, Jan 25, 2016	38.36	40.64	37.38	37.43
5960	NASDAQ	APA	Fri, Jan 22, 2016	38.99	40.06	37.64	39.38
5959	NASDAQ	APA	Thu, Jan 21, 2016	34.33	37.59	34.12	37.24
5958	NASDAQ	APA	Wed, Jan 20, 2016	33.27	35.35	32.20	34.61
5957	NASDAQ	APA	Tue, Jan 19, 2016	35.50	35.69	33.80	34.48
5956	NASDAQ	APA	Fri, Jan 15, 2016	35.24	35.91	33.56	35.33
5955	NASDAQ	APA	Thu, Jan 14, 2016	35.88	37.64	35.26	37.03
5954	NASDAQ	APA	Wed, Jan 13, 2016	35.94	37.22	35.36	35.60
5953	NASDAQ	APA	Tue, Jan 12, 2016	35.55	35.69	34.19	35.42
5952	NASDAQ	APA	Mon, Jan 11, 2016	36.67	36.86	34.37	35.06
5951	NASDAQ	APA	Fri, Jan 8, 2016	36.86	37.59	35.07	36.65
5950	NASDAQ	APA	Thu, Jan 7, 2016	37.37	38.63	36.23	36.55
5949	NASDAQ	APA	Wed, Jan 6, 2016	42.10	42.12	38.45	38.53
5948	NASDAQ	APA	Tue, Jan 5, 2016	43.50	44.03	42.14	43.53
5947	NASDAQ	APA	Mon, Jan 4, 2016	44.25	45.11	43.75	44.43
5946	NASDAQ	APA	Thu, Dec 31, 2015	44.50	45.09	44.39	44.47
5945	NASDAQ	APA	Wed, Dec 30, 2015	44.59	45.64	44.56	44.81
5944	NASDAQ	APA	Tue, Dec 29, 2015	45.91	46.34	45.04	45.45
5943	NASDAQ	APA	Mon, Dec 28, 2015	44.71	45.30	44.39	44.92
5942	NASDAQ	APA	Thu, Dec 24, 2015	46.06	46.56	45.16	45.80
5941	NASDAQ	APA	Wed, Dec 23, 2015	43.87	45.81	43.52	45.71
5940	NASDAQ	APA	Tue, Dec 22, 2015	42.91	43.54	42.35	42.78
5939	NASDAQ	APA	Mon, Dec 21, 2015	42.67	43.07	41.98	42.53
5938	NASDAQ	APA	Fri, Dec 18, 2015	42.80	43.80	42.56	42.69
5937	NASDAQ	APA	Thu, Dec 17, 2015	44.70	45.18	42.70	42.95
5936	NASDAQ	APA	Wed, Dec 16, 2015	44.91	45.44	44.25	44.80
5935	NASDAQ	APA	Tue, Dec 15, 2015	43.76	45.37	43.76	45.27
5934	NASDAQ	APA	Mon, Dec 14, 2015	42.50	44.18	41.60	43.49
5933	NASDAQ	APA	Fri, Dec 11, 2015	45.25	45.51	42.68	42.92
5932	NASDAQ	APA	Thu, Dec 10, 2015	44.59	46.54	44.39	46.19
5931	NASDAQ	APA	Wed, Dec 9, 2015	45.02	45.99	44.52	44.95
5930	NASDAQ	APA	Tue, Dec 8, 2015	43.42	45.32	42.92	44.87
5929	NASDAQ	APA	Mon, Dec 7, 2015	44.73	45.09	43.60	44.22
5928	NASDAQ	APA	Fri, Dec 4, 2015	44.96	46.04	43.74	45.79
5927	NASDAQ	APA	Thu, Dec 3, 2015	47.74	48.10	45.56	45.76
5926	NASDAQ	APA	Wed, Dec 2, 2015	48.77	49.28	47.01	47.32
5925	NASDAQ	APA	Tue, Dec 1, 2015	49.34	49.73	48.63	49.15
5924	NASDAQ	APA	Mon, Nov 30, 2015	49.76	49.99	48.85	49.18
5923	NASDAQ	APA	Fri, Nov 27, 2015	49.70	50.19	49.21	49.42
5922	NASDAQ	APA	Wed, Nov 25, 2015	50.42	50.94	49.90	50.35
5921	NASDAQ	APA	Tue, Nov 24, 2015	49.15	51.44	49.08	50.91
5920	NASDAQ	APA	Mon, Nov 23, 2015	48.85	49.57	48.38	48.85
5919	NASDAQ	APA	Fri, Nov 20, 2015	49.64	50.00	48.81	49.10
5918	NASDAQ	APA	Thu, Nov 19, 2015	49.65	50.00	48.49	49.54
5917	NASDAQ	APA	Wed, Nov 18, 2015	50.50	51.11	48.68	50.10
5916	NASDAQ	APA	Tue, Nov 17, 2015	50.22	50.81	49.27	49.71
5915	NASDAQ	APA	Mon, Nov 16, 2015	49.10	50.50	48.28	50.49
5914	NASDAQ	APA	Fri, Nov 13, 2015	48.81	49.85	47.97	48.97
5913	NASDAQ	APA	Thu, Nov 12, 2015	48.31	50.06	47.30	48.90
5912	NASDAQ	APA	Wed, Nov 11, 2015	50.00	51.79	48.83	49.40
5911	NASDAQ	APA	Tue, Nov 10, 2015	53.78	56.31	51.87	53.31
5910	NASDAQ	APA	Mon, Nov 9, 2015	53.50	55.02	52.04	53.94
5909	NASDAQ	APA	Fri, Nov 6, 2015	48.89	49.33	46.89	47.67
5908	NASDAQ	APA	Thu, Nov 5, 2015	48.33	50.94	48.07	49.27
5907	NASDAQ	APA	Wed, Nov 4, 2015	50.07	50.66	48.66	49.39
5906	NASDAQ	APA	Tue, Nov 3, 2015	48.37	50.20	48.27	49.87
5905	NASDAQ	APA	Mon, Nov 2, 2015	46.74	48.14	46.55	47.94
5904	NASDAQ	APA	Fri, Oct 30, 2015	46.85	47.80	46.22	47.13
5903	NASDAQ	APA	Thu, Oct 29, 2015	45.71	47.45	45.58	46.58
5902	NASDAQ	APA	Wed, Oct 28, 2015	44.22	46.62	43.76	46.05
5901	NASDAQ	APA	Tue, Oct 27, 2015	44.41	44.41	42.64	44.14
5900	NASDAQ	APA	Mon, Oct 26, 2015	46.35	46.45	45.19	45.38
5899	NASDAQ	APA	Fri, Oct 23, 2015	45.53	46.79	45.10	46.49
5898	NASDAQ	APA	Thu, Oct 22, 2015	45.41	46.34	44.91	45.97
5897	NASDAQ	APA	Wed, Oct 21, 2015	45.70	46.07	44.98	45.08
5896	NASDAQ	APA	Tue, Oct 20, 2015	45.07	46.19	44.82	45.92
5895	NASDAQ	APA	Mon, Oct 19, 2015	45.82	45.88	45.01	45.33
5894	NASDAQ	APA	Fri, Oct 16, 2015	46.97	47.10	45.91	46.52
5893	NASDAQ	APA	Thu, Oct 15, 2015	45.46	46.85	45.23	46.75
5892	NASDAQ	APA	Wed, Oct 14, 2015	44.51	45.96	44.19	45.69
5891	NASDAQ	APA	Tue, Oct 13, 2015	44.42	45.14	43.62	44.59
5890	NASDAQ	APA	Mon, Oct 12, 2015	46.56	46.56	44.34	44.95
5889	NASDAQ	APA	Fri, Oct 9, 2015	47.46	47.60	45.97	46.47
5888	NASDAQ	APA	Thu, Oct 8, 2015	45.85	47.63	45.67	47.15
5887	NASDAQ	APA	Wed, Oct 7, 2015	46.76	47.98	44.45	45.93
5886	NASDAQ	APA	Tue, Oct 6, 2015	44.09	46.31	43.96	46.12
5885	NASDAQ	APA	Mon, Oct 5, 2015	43.10	44.40	42.83	43.98
5884	NASDAQ	APA	Fri, Oct 2, 2015	39.19	42.81	39.10	42.61
5883	NASDAQ	APA	Thu, Oct 1, 2015	39.92	41.02	39.31	39.72
5882	NASDAQ	APA	Wed, Sep 30, 2015	37.47	39.29	37.34	39.16
5881	NASDAQ	APA	Tue, Sep 29, 2015	36.62	37.16	35.79	37.12
5880	NASDAQ	APA	Mon, Sep 28, 2015	37.63	37.73	36.16	36.20
5879	NASDAQ	APA	Fri, Sep 25, 2015	38.28	38.62	37.63	38.20
5878	NASDAQ	APA	Thu, Sep 24, 2015	37.03	38.41	36.54	37.88
5877	NASDAQ	APA	Wed, Sep 23, 2015	38.74	38.91	37.10	37.27
5876	NASDAQ	APA	Tue, Sep 22, 2015	38.57	39.67	38.37	38.63
5875	NASDAQ	APA	Mon, Sep 21, 2015	40.02	40.23	39.21	39.34
5874	NASDAQ	APA	Fri, Sep 18, 2015	41.10	41.38	39.37	39.65
5873	NASDAQ	APA	Thu, Sep 17, 2015	43.07	43.78	41.89	41.99
5872	NASDAQ	APA	Wed, Sep 16, 2015	40.79	43.17	40.75	43.04
5871	NASDAQ	APA	Tue, Sep 15, 2015	40.29	41.14	40.19	40.43
5870	NASDAQ	APA	Mon, Sep 14, 2015	40.10	40.52	39.13	40.24
5869	NASDAQ	APA	Fri, Sep 11, 2015	40.28	40.31	39.28	40.20
5868	NASDAQ	APA	Thu, Sep 10, 2015	41.50	41.56	40.15	40.84
5867	NASDAQ	APA	Wed, Sep 9, 2015	43.72	44.54	41.19	41.29
5866	NASDAQ	APA	Tue, Sep 8, 2015	43.11	43.80	42.09	43.24
5865	NASDAQ	APA	Fri, Sep 4, 2015	42.41	42.80	41.77	42.50
5864	NASDAQ	APA	Thu, Sep 3, 2015	43.37	45.11	42.72	43.22
5863	NASDAQ	APA	Wed, Sep 2, 2015	43.63	43.86	41.21	43.22
5862	NASDAQ	APA	Tue, Sep 1, 2015	43.41	44.69	42.55	43.13
5861	NASDAQ	APA	Mon, Aug 31, 2015	44.09	45.67	41.92	45.24
5860	NASDAQ	APA	Fri, Aug 28, 2015	42.67	45.40	42.49	44.86
5859	NASDAQ	APA	Thu, Aug 27, 2015	40.68	43.67	40.44	42.79
5858	NASDAQ	APA	Wed, Aug 26, 2015	40.21	40.21	38.40	39.53
5857	NASDAQ	APA	Tue, Aug 25, 2015	42.31	42.31	38.90	38.90
5856	NASDAQ	APA	Mon, Aug 24, 2015	40.67	42.44	39.05	40.49
5855	NASDAQ	APA	Fri, Aug 21, 2015	44.41	45.21	43.14	43.23
5854	NASDAQ	APA	Thu, Aug 20, 2015	45.93	46.49	44.51	44.56
5853	NASDAQ	APA	Wed, Aug 19, 2015	47.60	47.78	45.40	45.81
5852	NASDAQ	APA	Tue, Aug 18, 2015	47.65	48.43	47.34	48.07
5851	NASDAQ	APA	Mon, Aug 17, 2015	46.81	47.93	46.32	47.85
5850	NASDAQ	APA	Fri, Aug 14, 2015	47.95	48.69	46.90	47.00
5849	NASDAQ	APA	Thu, Aug 13, 2015	48.91	49.66	47.80	47.90
5848	NASDAQ	APA	Wed, Aug 12, 2015	47.64	49.68	47.22	49.21
5847	NASDAQ	APA	Tue, Aug 11, 2015	46.99	47.93	46.45	47.69
5846	NASDAQ	APA	Mon, Aug 10, 2015	46.60	48.54	46.33	48.45
5845	NASDAQ	APA	Fri, Aug 7, 2015	46.14	47.31	45.55	46.11
5844	NASDAQ	APA	Thu, Aug 6, 2015	44.39	46.90	43.04	46.60
5843	NASDAQ	APA	Wed, Aug 5, 2015	46.02	46.80	44.34	44.44
5842	NASDAQ	APA	Tue, Aug 4, 2015	45.92	46.23	45.01	45.35
5841	NASDAQ	APA	Mon, Aug 3, 2015	45.05	46.42	44.30	45.27
5840	NASDAQ	APA	Fri, Jul 31, 2015	46.47	46.64	45.70	45.86
5839	NASDAQ	APA	Thu, Jul 30, 2015	46.58	47.18	45.96	46.48
5838	NASDAQ	APA	Wed, Jul 29, 2015	46.34	47.59	46.07	46.79
5837	NASDAQ	APA	Tue, Jul 28, 2015	44.80	47.07	44.29	46.47
5836	NASDAQ	APA	Mon, Jul 27, 2015	44.28	45.29	43.84	44.51
5835	NASDAQ	APA	Fri, Jul 24, 2015	47.20	47.25	45.03	45.08
5834	NASDAQ	APA	Thu, Jul 23, 2015	47.34	47.50	46.32	47.35
5833	NASDAQ	APA	Wed, Jul 22, 2015	47.32	47.70	46.62	47.32
5832	NASDAQ	APA	Tue, Jul 21, 2015	48.90	49.44	47.37	47.53
5831	NASDAQ	APA	Mon, Jul 20, 2015	50.30	50.54	48.50	48.62
5830	NASDAQ	APA	Fri, Jul 17, 2015	52.25	52.25	50.57	50.64
5829	NASDAQ	APA	Thu, Jul 16, 2015	53.85	53.90	52.52	52.67
5828	NASDAQ	APA	Wed, Jul 15, 2015	54.12	54.35	53.12	53.48
5827	NASDAQ	APA	Tue, Jul 14, 2015	53.00	54.53	52.82	54.39
5826	NASDAQ	APA	Mon, Jul 13, 2015	52.90	53.44	52.50	53.26
5825	NASDAQ	APA	Fri, Jul 10, 2015	54.22	54.74	52.79	52.94
5824	NASDAQ	APA	Thu, Jul 9, 2015	54.60	54.97	53.82	53.83
5823	NASDAQ	APA	Wed, Jul 8, 2015	55.16	55.94	53.11	53.46
5822	NASDAQ	APA	Tue, Jul 7, 2015	55.16	55.99	53.75	55.70
5821	NASDAQ	APA	Mon, Jul 6, 2015	55.66	56.69	55.15	55.50
5820	NASDAQ	APA	Thu, Jul 2, 2015	56.20	56.99	56.11	56.78
5819	NASDAQ	APA	Wed, Jul 1, 2015	57.64	58.85	55.82	56.08
5818	NASDAQ	APA	Tue, Jun 30, 2015	57.79	57.96	57.15	57.63
5817	NASDAQ	APA	Mon, Jun 29, 2015	57.43	57.97	56.90	57.21
5816	NASDAQ	APA	Fri, Jun 26, 2015	57.83	58.53	57.24	58.48
5815	NASDAQ	APA	Thu, Jun 25, 2015	58.78	59.00	57.61	57.80
5814	NASDAQ	APA	Wed, Jun 24, 2015	58.90	59.40	58.50	58.71
5813	NASDAQ	APA	Tue, Jun 23, 2015	57.71	58.93	57.50	58.85
5812	NASDAQ	APA	Mon, Jun 22, 2015	56.75	57.63	56.20	57.53
5811	NASDAQ	APA	Fri, Jun 19, 2015	57.07	57.44	56.06	56.54
5810	NASDAQ	APA	Thu, Jun 18, 2015	58.03	58.40	57.13	57.23
5809	NASDAQ	APA	Wed, Jun 17, 2015	59.67	60.13	57.50	57.67
5808	NASDAQ	APA	Tue, Jun 16, 2015	57.78	59.09	57.70	59.05
5807	NASDAQ	APA	Mon, Jun 15, 2015	57.56	59.03	57.41	57.97
5806	NASDAQ	APA	Fri, Jun 12, 2015	57.80	58.27	57.49	58.18
5805	NASDAQ	APA	Thu, Jun 11, 2015	58.91	59.13	57.72	58.15
5804	NASDAQ	APA	Wed, Jun 10, 2015	59.51	59.61	58.59	58.96
5803	NASDAQ	APA	Tue, Jun 9, 2015	58.95	59.40	58.56	58.57
5802	NASDAQ	APA	Mon, Jun 8, 2015	59.01	59.40	57.73	58.21
5801	NASDAQ	APA	Fri, Jun 5, 2015	57.92	59.67	57.83	59.35
5800	NASDAQ	APA	Thu, Jun 4, 2015	58.56	58.75	58.01	58.25
5799	NASDAQ	APA	Wed, Jun 3, 2015	59.35	60.01	58.82	58.95
5798	NASDAQ	APA	Tue, Jun 2, 2015	59.50	59.91	58.67	59.60
5797	NASDAQ	APA	Mon, Jun 1, 2015	59.89	60.03	58.68	58.87
5796	NASDAQ	APA	Fri, May 29, 2015	60.20	60.55	59.70	59.84
5795	NASDAQ	APA	Thu, May 28, 2015	60.53	60.71	58.83	59.79
5794	NASDAQ	APA	Wed, May 27, 2015	61.29	61.85	59.78	60.77
5793	NASDAQ	APA	Tue, May 26, 2015	61.63	61.93	60.82	61.41
5792	NASDAQ	APA	Fri, May 22, 2015	61.61	62.98	61.50	62.53
5791	NASDAQ	APA	Thu, May 21, 2015	62.08	62.62	61.61	62.17
5790	NASDAQ	APA	Wed, May 20, 2015	62.45	62.50	61.20	61.61
5789	NASDAQ	APA	Tue, May 19, 2015	63.08	63.32	62.03	62.17
5788	NASDAQ	APA	Mon, May 18, 2015	63.28	63.90	62.90	63.78
5787	NASDAQ	APA	Fri, May 15, 2015	62.34	63.91	62.10	63.42
5786	NASDAQ	APA	Thu, May 14, 2015	62.93	63.55	62.42	62.63
5785	NASDAQ	APA	Wed, May 13, 2015	64.18	64.29	62.26	62.70
5784	NASDAQ	APA	Tue, May 12, 2015	63.49	64.11	63.26	63.64
5783	NASDAQ	APA	Mon, May 11, 2015	65.45	65.45	63.12	63.13
5782	NASDAQ	APA	Fri, May 8, 2015	65.74	65.86	64.07	65.54
5781	NASDAQ	APA	Thu, May 7, 2015	66.20	66.22	64.15	65.08
5780	NASDAQ	APA	Wed, May 6, 2015	68.40	69.13	66.86	67.34
5779	NASDAQ	APA	Tue, May 5, 2015	69.26	70.14	67.48	67.94
5778	NASDAQ	APA	Mon, May 4, 2015	68.50	69.17	67.87	68.55
5777	NASDAQ	APA	Fri, May 1, 2015	68.44	68.88	67.12	68.48
5776	NASDAQ	APA	Thu, Apr 30, 2015	68.91	69.24	67.25	68.40
5775	NASDAQ	APA	Wed, Apr 29, 2015	66.73	68.80	66.63	68.56
5774	NASDAQ	APA	Tue, Apr 28, 2015	66.69	67.30	66.21	66.79
5773	NASDAQ	APA	Mon, Apr 27, 2015	66.95	67.32	66.45	66.72
5772	NASDAQ	APA	Fri, Apr 24, 2015	67.89	68.00	65.82	66.32
5771	NASDAQ	APA	Thu, Apr 23, 2015	68.13	69.24	68.05	68.35
5770	NASDAQ	APA	Wed, Apr 22, 2015	68.83	69.00	67.09	67.80
5769	NASDAQ	APA	Tue, Apr 21, 2015	70.67	70.80	68.22	68.37
5768	NASDAQ	APA	Mon, Apr 20, 2015	70.40	71.58	70.26	70.67
5767	NASDAQ	APA	Fri, Apr 17, 2015	70.22	70.82	69.69	70.38
5766	NASDAQ	APA	Thu, Apr 16, 2015	70.86	71.77	70.33	70.81
5765	NASDAQ	APA	Wed, Apr 15, 2015	70.09	71.87	70.00	71.40
5764	NASDAQ	APA	Tue, Apr 14, 2015	68.00	69.95	67.98	69.81
5763	NASDAQ	APA	Mon, Apr 13, 2015	68.03	68.28	67.02	67.51
5762	NASDAQ	APA	Fri, Apr 10, 2015	66.80	68.17	66.61	67.84
5761	NASDAQ	APA	Thu, Apr 9, 2015	65.47	67.00	65.41	66.47
5760	NASDAQ	APA	Wed, Apr 8, 2015	65.98	66.59	64.86	65.25
5759	NASDAQ	APA	Tue, Apr 7, 2015	64.76	66.58	64.35	65.44
5758	NASDAQ	APA	Mon, Apr 6, 2015	61.85	65.00	61.60	64.84
5757	NASDAQ	APA	Thu, Apr 2, 2015	60.23	61.59	60.14	61.44
5756	NASDAQ	APA	Wed, Apr 1, 2015	60.93	61.61	60.54	60.63
5755	NASDAQ	APA	Tue, Mar 31, 2015	59.86	60.82	59.75	60.33
5754	NASDAQ	APA	Mon, Mar 30, 2015	60.30	61.18	59.97	60.83
5753	NASDAQ	APA	Fri, Mar 27, 2015	59.30	60.05	58.88	59.41
5752	NASDAQ	APA	Thu, Mar 26, 2015	60.98	61.40	59.58	59.81
5751	NASDAQ	APA	Wed, Mar 25, 2015	59.64	60.26	58.88	59.83
5750	NASDAQ	APA	Tue, Mar 24, 2015	58.91	59.25	58.21	59.03
5749	NASDAQ	APA	Mon, Mar 23, 2015	59.57	60.44	58.67	58.68
5748	NASDAQ	APA	Fri, Mar 20, 2015	60.16	61.20	59.55	59.55
5747	NASDAQ	APA	Thu, Mar 19, 2015	60.10	60.63	59.38	59.88
5746	NASDAQ	APA	Wed, Mar 18, 2015	58.65	61.93	58.18	61.50
5745	NASDAQ	APA	Tue, Mar 17, 2015	59.52	59.76	58.65	59.09
5744	NASDAQ	APA	Mon, Mar 16, 2015	58.75	67.00	57.57	59.83
5743	NASDAQ	APA	Fri, Mar 13, 2015	59.46	59.52	58.20	59.36
5742	NASDAQ	APA	Thu, Mar 12, 2015	61.53	61.55	60.07	60.17
5741	NASDAQ	APA	Wed, Mar 11, 2015	60.19	61.46	59.83	61.16
5740	NASDAQ	APA	Tue, Mar 10, 2015	60.52	61.27	60.15	60.15
5739	NASDAQ	APA	Mon, Mar 9, 2015	63.03	63.21	61.40	61.41
5738	NASDAQ	APA	Fri, Mar 6, 2015	64.71	65.45	62.69	63.13
5737	NASDAQ	APA	Thu, Mar 5, 2015	66.66	66.66	65.15	65.43
5736	NASDAQ	APA	Wed, Mar 4, 2015	66.54	66.78	65.50	66.53
5735	NASDAQ	APA	Tue, Mar 3, 2015	66.10	67.30	65.89	66.72
5734	NASDAQ	APA	Mon, Mar 2, 2015	65.46	65.86	64.54	65.79
5733	NASDAQ	APA	Fri, Feb 27, 2015	66.00	66.31	65.42	65.84
5732	NASDAQ	APA	Thu, Feb 26, 2015	67.19	67.19	65.27	65.74
5731	NASDAQ	APA	Wed, Feb 25, 2015	67.05	68.00	66.48	67.83
5730	NASDAQ	APA	Tue, Feb 24, 2015	66.91	67.42	66.40	66.91
5729	NASDAQ	APA	Mon, Feb 23, 2015	65.27	66.44	64.84	66.22
5728	NASDAQ	APA	Fri, Feb 20, 2015	66.68	67.25	65.81	66.22
5727	NASDAQ	APA	Thu, Feb 19, 2015	63.53	66.79	63.23	66.63
5726	NASDAQ	APA	Wed, Feb 18, 2015	65.80	67.23	65.43	65.75
5725	NASDAQ	APA	Tue, Feb 17, 2015	66.50	66.84	65.50	66.79
5724	NASDAQ	APA	Fri, Feb 13, 2015	65.86	67.09	65.16	67.05
5723	NASDAQ	APA	Thu, Feb 12, 2015	65.98	67.57	63.82	64.58
5722	NASDAQ	APA	Wed, Feb 11, 2015	64.75	65.01	63.20	64.75
5721	NASDAQ	APA	Tue, Feb 10, 2015	66.90	66.90	64.03	66.25
5720	NASDAQ	APA	Mon, Feb 9, 2015	68.70	69.02	67.18	67.22
5719	NASDAQ	APA	Fri, Feb 6, 2015	68.63	68.82	67.36	68.33
5718	NASDAQ	APA	Thu, Feb 5, 2015	68.01	69.07	67.59	68.37
5717	NASDAQ	APA	Wed, Feb 4, 2015	66.68	68.24	66.01	67.31
5716	NASDAQ	APA	Tue, Feb 3, 2015	67.39	68.43	67.05	68.06
5715	NASDAQ	APA	Mon, Feb 2, 2015	64.03	66.23	63.68	66.23
5714	NASDAQ	APA	Fri, Jan 30, 2015	60.30	63.07	59.86	62.57
5713	NASDAQ	APA	Thu, Jan 29, 2015	61.72	61.99	59.73	61.23
5712	NASDAQ	APA	Wed, Jan 28, 2015	64.04	64.04	60.93	61.12
5711	NASDAQ	APA	Tue, Jan 27, 2015	64.00	65.32	63.41	64.59
5710	NASDAQ	APA	Mon, Jan 26, 2015	63.44	64.86	62.41	64.47
5709	NASDAQ	APA	Fri, Jan 23, 2015	63.44	65.15	62.81	62.88
5708	NASDAQ	APA	Thu, Jan 22, 2015	62.69	63.77	61.41	63.76
5707	NASDAQ	APA	Wed, Jan 21, 2015	60.88	62.63	60.27	62.32
5706	NASDAQ	APA	Tue, Jan 20, 2015	61.00	61.20	59.17	60.16
5705	NASDAQ	APA	Fri, Jan 16, 2015	60.60	62.60	60.31	62.25
5704	NASDAQ	APA	Thu, Jan 15, 2015	61.02	61.20	59.56	60.00
5703	NASDAQ	APA	Wed, Jan 14, 2015	57.46	59.68	57.44	59.53
5702	NASDAQ	APA	Tue, Jan 13, 2015	58.63	59.32	57.90	58.46
5701	NASDAQ	APA	Mon, Jan 12, 2015	59.60	59.60	57.77	58.46
5700	NASDAQ	APA	Fri, Jan 9, 2015	61.33	61.39	59.81	60.69
5699	NASDAQ	APA	Thu, Jan 8, 2015	59.39	61.40	58.71	60.87
5698	NASDAQ	APA	Wed, Jan 7, 2015	60.31	60.42	57.91	58.60
5697	NASDAQ	APA	Tue, Jan 6, 2015	59.74	61.23	58.73	59.26
5696	NASDAQ	APA	Mon, Jan 5, 2015	62.17	62.51	59.60	59.91
5695	NASDAQ	APA	Fri, Jan 2, 2015	62.18	64.26	61.51	63.83
5694	NASDAQ	APA	Wed, Dec 31, 2014	62.33	63.46	61.35	62.67
5693	NASDAQ	APA	Tue, Dec 30, 2014	63.31	63.73	62.38	62.97
5692	NASDAQ	APA	Mon, Dec 29, 2014	64.46	64.95	63.25	63.64
5691	NASDAQ	APA	Fri, Dec 26, 2014	64.63	64.96	63.52	63.96
5690	NASDAQ	APA	Wed, Dec 24, 2014	64.62	64.64	62.90	64.05
5689	NASDAQ	APA	Tue, Dec 23, 2014	64.40	65.72	64.12	65.43
5688	NASDAQ	APA	Mon, Dec 22, 2014	63.69	64.35	62.64	63.74
5687	NASDAQ	APA	Fri, Dec 19, 2014	62.88	64.92	62.23	64.82
5686	NASDAQ	APA	Thu, Dec 18, 2014	62.32	62.60	59.56	62.15
5685	NASDAQ	APA	Wed, Dec 17, 2014	57.14	61.14	56.98	60.20
5684	NASDAQ	APA	Tue, Dec 16, 2014	54.34	59.09	54.34	56.71
5683	NASDAQ	APA	Mon, Dec 15, 2014	57.01	57.46	55.08	55.20
5682	NASDAQ	APA	Fri, Dec 12, 2014	56.10	57.97	55.80	56.44
5681	NASDAQ	APA	Thu, Dec 11, 2014	57.57	58.94	56.86	57.04
5680	NASDAQ	APA	Wed, Dec 10, 2014	57.42	58.62	56.80	57.78
5679	NASDAQ	APA	Tue, Dec 9, 2014	57.10	59.32	56.66	58.84
5678	NASDAQ	APA	Mon, Dec 8, 2014	60.86	60.90	57.30	57.43
5677	NASDAQ	APA	Fri, Dec 5, 2014	62.49	62.86	60.12	61.64
5676	NASDAQ	APA	Thu, Dec 4, 2014	63.36	64.19	62.78	63.25
5675	NASDAQ	APA	Wed, Dec 3, 2014	63.59	65.58	63.12	64.30
5674	NASDAQ	APA	Tue, Dec 2, 2014	62.64	64.41	62.64	63.11
5673	NASDAQ	APA	Mon, Dec 1, 2014	63.41	63.93	62.00	63.81
5672	NASDAQ	APA	Fri, Nov 28, 2014	68.34	68.39	63.73	64.09
5671	NASDAQ	APA	Wed, Nov 26, 2014	73.09	73.22	71.95	72.24
5670	NASDAQ	APA	Tue, Nov 25, 2014	76.00	76.15	73.20	73.36
5669	NASDAQ	APA	Mon, Nov 24, 2014	75.45	75.93	74.44	75.81
5668	NASDAQ	APA	Fri, Nov 21, 2014	75.80	76.31	74.73	75.70
5667	NASDAQ	APA	Thu, Nov 20, 2014	72.24	74.39	71.92	74.24
5666	NASDAQ	APA	Wed, Nov 19, 2014	72.40	72.40	71.41	72.05
5665	NASDAQ	APA	Tue, Nov 18, 2014	71.79	72.68	71.21	72.07
5664	NASDAQ	APA	Mon, Nov 17, 2014	73.00	73.02	71.59	72.09
5663	NASDAQ	APA	Fri, Nov 14, 2014	72.31	73.64	71.55	73.35
5662	NASDAQ	APA	Thu, Nov 13, 2014	73.30	73.57	72.08	72.17
5661	NASDAQ	APA	Wed, Nov 12, 2014	74.99	75.36	73.65	73.70
5660	NASDAQ	APA	Tue, Nov 11, 2014	75.39	75.72	74.11	75.41
5659	NASDAQ	APA	Mon, Nov 10, 2014	77.17	77.57	74.56	75.10
5658	NASDAQ	APA	Fri, Nov 7, 2014	75.80	76.70	75.16	76.52
5657	NASDAQ	APA	Thu, Nov 6, 2014	73.98	75.48	72.74	75.44
5656	NASDAQ	APA	Wed, Nov 5, 2014	75.66	76.16	74.27	75.56
5655	NASDAQ	APA	Tue, Nov 4, 2014	75.42	76.00	73.58	74.21
5654	NASDAQ	APA	Mon, Nov 3, 2014	78.02	78.65	76.16	76.40
5653	NASDAQ	APA	Fri, Oct 31, 2014	75.89	77.28	74.59	77.20
5652	NASDAQ	APA	Thu, Oct 30, 2014	75.35	76.40	74.59	75.81
5651	NASDAQ	APA	Wed, Oct 29, 2014	75.96	77.23	75.69	76.39
5650	NASDAQ	APA	Tue, Oct 28, 2014	73.57	75.69	72.90	75.24
5649	NASDAQ	APA	Mon, Oct 27, 2014	74.52	74.52	72.47	73.05
5648	NASDAQ	APA	Fri, Oct 24, 2014	75.84	76.11	74.59	75.81
5647	NASDAQ	APA	Thu, Oct 23, 2014	74.81	76.87	74.63	76.08
5646	NASDAQ	APA	Wed, Oct 22, 2014	75.48	76.27	73.82	73.87
5645	NASDAQ	APA	Tue, Oct 21, 2014	73.61	75.65	73.54	75.53
5644	NASDAQ	APA	Mon, Oct 20, 2014	73.05	73.32	71.76	72.93
5643	NASDAQ	APA	Fri, Oct 17, 2014	74.40	75.31	72.72	72.85
5642	NASDAQ	APA	Thu, Oct 16, 2014	70.83	74.53	70.66	73.23
5641	NASDAQ	APA	Wed, Oct 15, 2014	72.51	72.89	69.28	72.67
5640	NASDAQ	APA	Tue, Oct 14, 2014	76.41	77.27	74.14	74.40
5639	NASDAQ	APA	Mon, Oct 13, 2014	79.90	80.72	75.84	75.93
5638	NASDAQ	APA	Fri, Oct 10, 2014	81.48	82.14	79.31	79.91
5637	NASDAQ	APA	Thu, Oct 9, 2014	84.80	85.19	81.79	81.88
5636	NASDAQ	APA	Wed, Oct 8, 2014	83.77	85.46	82.97	85.43
5635	NASDAQ	APA	Tue, Oct 7, 2014	85.46	86.55	84.15	84.21
5634	NASDAQ	APA	Mon, Oct 6, 2014	87.41	87.41	85.76	86.19
5633	NASDAQ	APA	Fri, Oct 3, 2014	88.77	89.06	86.77	86.95
5632	NASDAQ	APA	Thu, Oct 2, 2014	90.06	90.13	87.68	88.74
5631	NASDAQ	APA	Wed, Oct 1, 2014	93.59	93.87	90.77	91.05
5630	NASDAQ	APA	Tue, Sep 30, 2014	94.41	94.67	92.84	93.87
5629	NASDAQ	APA	Mon, Sep 29, 2014	93.33	94.92	92.98	94.68
5628	NASDAQ	APA	Fri, Sep 26, 2014	93.36	95.17	92.95	94.62
5627	NASDAQ	APA	Thu, Sep 25, 2014	95.03	95.14	93.31	93.31
5626	NASDAQ	APA	Wed, Sep 24, 2014	94.39	95.53	92.90	94.85
5625	NASDAQ	APA	Tue, Sep 23, 2014	94.47	95.97	94.30	95.06
5624	NASDAQ	APA	Mon, Sep 22, 2014	96.09	96.42	94.25	94.52
5623	NASDAQ	APA	Fri, Sep 19, 2014	97.55	97.97	96.51	96.51
5622	NASDAQ	APA	Thu, Sep 18, 2014	97.88	98.27	96.54	97.01
5621	NASDAQ	APA	Wed, Sep 17, 2014	98.27	98.57	97.33	97.50
5620	NASDAQ	APA	Tue, Sep 16, 2014	97.27	98.75	97.13	97.82
5619	NASDAQ	APA	Mon, Sep 15, 2014	95.92	97.32	95.22	97.12
5618	NASDAQ	APA	Fri, Sep 12, 2014	97.25	97.50	96.08	96.24
5617	NASDAQ	APA	Thu, Sep 11, 2014	96.10	97.67	95.81	97.63
5616	NASDAQ	APA	Wed, Sep 10, 2014	96.74	97.36	95.91	97.28
5615	NASDAQ	APA	Tue, Sep 9, 2014	97.90	98.59	96.64	97.11
5614	NASDAQ	APA	Mon, Sep 8, 2014	98.80	98.86	97.35	97.93
5613	NASDAQ	APA	Fri, Sep 5, 2014	98.26	99.70	98.26	99.53
5612	NASDAQ	APA	Thu, Sep 4, 2014	100.21	100.87	98.10	98.76
5611	NASDAQ	APA	Wed, Sep 3, 2014	101.33	102.00	100.26	100.36
5610	NASDAQ	APA	Tue, Sep 2, 2014	101.82	101.91	99.56	100.16
5609	NASDAQ	APA	Fri, Aug 29, 2014	100.81	102.03	100.81	101.83
5608	NASDAQ	APA	Thu, Aug 28, 2014	101.45	101.87	101.04	101.37
5607	NASDAQ	APA	Wed, Aug 27, 2014	101.66	102.29	101.02	101.53
5606	NASDAQ	APA	Tue, Aug 26, 2014	101.50	102.55	101.41	101.55
5605	NASDAQ	APA	Mon, Aug 25, 2014	100.12	101.66	100.03	101.43
5604	NASDAQ	APA	Fri, Aug 22, 2014	100.95	100.95	99.71	99.82
5603	NASDAQ	APA	Thu, Aug 21, 2014	100.02	101.42	99.56	101.13
5602	NASDAQ	APA	Wed, Aug 20, 2014	99.34	100.47	98.65	100.34
5601	NASDAQ	APA	Tue, Aug 19, 2014	98.83	99.89	98.83	99.27
5600	NASDAQ	APA	Mon, Aug 18, 2014	99.31	99.87	97.60	98.50
5599	NASDAQ	APA	Fri, Aug 15, 2014	98.44	99.11	97.87	98.68
5598	NASDAQ	APA	Thu, Aug 14, 2014	99.05	99.34	97.68	97.94
5597	NASDAQ	APA	Wed, Aug 13, 2014	98.79	100.00	98.29	98.60
5596	NASDAQ	APA	Tue, Aug 12, 2014	99.58	99.86	98.00	98.47
5595	NASDAQ	APA	Mon, Aug 11, 2014	100.40	101.11	99.71	99.87
5594	NASDAQ	APA	Fri, Aug 8, 2014	98.99	100.70	98.64	100.38
5593	NASDAQ	APA	Thu, Aug 7, 2014	100.44	100.66	97.91	98.57
5592	NASDAQ	APA	Wed, Aug 6, 2014	98.91	101.67	98.88	99.95
5591	NASDAQ	APA	Tue, Aug 5, 2014	101.71	101.71	98.45	99.38
5590	NASDAQ	APA	Mon, Aug 4, 2014	99.88	102.60	99.70	102.29
5589	NASDAQ	APA	Fri, Aug 1, 2014	102.35	102.69	99.75	100.32
5588	NASDAQ	APA	Thu, Jul 31, 2014	103.08	104.57	101.90	102.66
5587	NASDAQ	APA	Wed, Jul 30, 2014	102.19	102.65	100.75	101.29
5586	NASDAQ	APA	Tue, Jul 29, 2014	100.99	101.96	100.71	101.32
5585	NASDAQ	APA	Mon, Jul 28, 2014	101.39	101.94	100.64	101.27
5584	NASDAQ	APA	Fri, Jul 25, 2014	102.24	103.44	101.16	101.85
5583	NASDAQ	APA	Thu, Jul 24, 2014	103.36	103.37	102.38	102.60
5582	NASDAQ	APA	Wed, Jul 23, 2014	102.98	103.51	101.47	103.48
5581	NASDAQ	APA	Tue, Jul 22, 2014	103.72	104.00	102.22	103.12
5580	NASDAQ	APA	Mon, Jul 21, 2014	98.42	98.69	97.81	98.56
5579	NASDAQ	APA	Fri, Jul 18, 2014	99.04	99.24	98.20	98.58
5578	NASDAQ	APA	Thu, Jul 17, 2014	100.00	101.50	98.81	98.91
5577	NASDAQ	APA	Wed, Jul 16, 2014	98.50	99.90	98.46	99.87
5576	NASDAQ	APA	Tue, Jul 15, 2014	97.99	98.80	97.32	97.94
5575	NASDAQ	APA	Mon, Jul 14, 2014	97.93	98.91	97.92	98.55
5574	NASDAQ	APA	Fri, Jul 11, 2014	98.72	99.09	97.37	97.40
5573	NASDAQ	APA	Thu, Jul 10, 2014	98.42	99.62	97.88	99.22
5572	NASDAQ	APA	Wed, Jul 9, 2014	98.50	99.75	98.47	99.65
5571	NASDAQ	APA	Tue, Jul 8, 2014	98.59	99.43	98.29	98.46
5570	NASDAQ	APA	Mon, Jul 7, 2014	100.46	100.46	98.83	99.05
5569	NASDAQ	APA	Thu, Jul 3, 2014	99.85	100.22	99.40	100.03
5568	NASDAQ	APA	Wed, Jul 2, 2014	100.00	100.50	99.40	99.85
5567	NASDAQ	APA	Tue, Jul 1, 2014	100.95	101.44	100.14	100.51
5566	NASDAQ	APA	Mon, Jun 30, 2014	99.81	101.98	99.69	100.62
5565	NASDAQ	APA	Fri, Jun 27, 2014	99.47	99.85	98.96	99.76
5564	NASDAQ	APA	Thu, Jun 26, 2014	99.61	99.70	98.72	99.69
5563	NASDAQ	APA	Wed, Jun 25, 2014	99.10	99.55	98.19	99.38
5562	NASDAQ	APA	Tue, Jun 24, 2014	101.62	101.72	98.51	98.85
5561	NASDAQ	APA	Mon, Jun 23, 2014	101.48	102.34	101.00	101.60
5560	NASDAQ	APA	Fri, Jun 20, 2014	100.19	100.84	99.73	100.69
5559	NASDAQ	APA	Thu, Jun 19, 2014	99.13	100.40	98.98	100.02
5558	NASDAQ	APA	Wed, Jun 18, 2014	98.04	99.72	97.90	99.60
5557	NASDAQ	APA	Tue, Jun 17, 2014	97.74	98.26	97.32	98.00
5556	NASDAQ	APA	Mon, Jun 16, 2014	97.90	98.27	97.52	98.20
5555	NASDAQ	APA	Fri, Jun 13, 2014	96.87	97.74	96.51	97.66
5554	NASDAQ	APA	Thu, Jun 12, 2014	95.78	97.15	95.75	96.31
5553	NASDAQ	APA	Wed, Jun 11, 2014	94.68	95.60	94.51	95.41
5552	NASDAQ	APA	Tue, Jun 10, 2014	94.46	95.17	94.16	95.05
5551	NASDAQ	APA	Mon, Jun 9, 2014	94.29	95.61	93.89	94.65
5550	NASDAQ	APA	Fri, Jun 6, 2014	92.85	94.79	92.75	94.31
5549	NASDAQ	APA	Thu, Jun 5, 2014	92.68	93.36	92.31	93.17
5548	NASDAQ	APA	Wed, Jun 4, 2014	91.93	92.86	91.93	92.50
5547	NASDAQ	APA	Tue, Jun 3, 2014	92.19	92.52	91.53	92.00
5546	NASDAQ	APA	Mon, Jun 2, 2014	93.09	93.33	92.43	92.64
5545	NASDAQ	APA	Fri, May 30, 2014	92.59	93.40	92.22	93.22
5544	NASDAQ	APA	Thu, May 29, 2014	91.95	93.24	91.72	93.06
5543	NASDAQ	APA	Wed, May 28, 2014	90.62	91.96	90.62	91.76
5542	NASDAQ	APA	Tue, May 27, 2014	90.36	90.79	89.77	90.36
5541	NASDAQ	APA	Fri, May 23, 2014	90.33	90.61	90.06	90.18
5540	NASDAQ	APA	Thu, May 22, 2014	90.26	90.80	89.86	90.34
5539	NASDAQ	APA	Wed, May 21, 2014	90.04	90.38	89.44	90.29
5538	NASDAQ	APA	Tue, May 20, 2014	89.00	90.30	88.95	89.73
5537	NASDAQ	APA	Mon, May 19, 2014	88.34	89.85	88.21	89.33
5536	NASDAQ	APA	Fri, May 16, 2014	88.84	89.15	88.00	88.78
5535	NASDAQ	APA	Thu, May 15, 2014	89.86	89.86	88.18	88.92
5534	NASDAQ	APA	Wed, May 14, 2014	90.05	90.32	89.79	89.87
5533	NASDAQ	APA	Tue, May 13, 2014	90.31	90.69	89.81	90.02
5532	NASDAQ	APA	Mon, May 12, 2014	89.20	90.10	88.90	90.04
5531	NASDAQ	APA	Fri, May 9, 2014	88.50	89.59	87.84	88.89
5530	NASDAQ	APA	Thu, May 8, 2014	88.58	89.97	86.83	88.03
5529	NASDAQ	APA	Wed, May 7, 2014	87.05	88.13	86.57	87.76
5528	NASDAQ	APA	Tue, May 6, 2014	87.02	87.59	86.42	86.42
5527	NASDAQ	APA	Mon, May 5, 2014	86.53	87.25	86.33	86.96
5526	NASDAQ	APA	Fri, May 2, 2014	87.00	87.82	86.77	86.96
5525	NASDAQ	APA	Thu, May 1, 2014	86.77	87.23	86.36	87.04
5524	NASDAQ	APA	Wed, Apr 30, 2014	87.25	87.44	86.45	86.80
5523	NASDAQ	APA	Tue, Apr 29, 2014	87.50	88.69	87.47	87.83
5522	NASDAQ	APA	Mon, Apr 28, 2014	87.37	87.55	86.09	86.81
5521	NASDAQ	APA	Fri, Apr 25, 2014	87.46	87.87	86.43	87.28
5520	NASDAQ	APA	Thu, Apr 24, 2014	87.79	88.39	87.38	87.96
5519	NASDAQ	APA	Wed, Apr 23, 2014	86.14	88.32	86.10	87.58
5518	NASDAQ	APA	Tue, Apr 22, 2014	85.38	86.40	84.78	86.20
5517	NASDAQ	APA	Mon, Apr 21, 2014	85.00	85.82	84.75	85.80
5516	NASDAQ	APA	Thu, Apr 17, 2014	83.97	85.19	83.74	85.11
5515	NASDAQ	APA	Wed, Apr 16, 2014	84.09	84.69	83.16	84.17
5514	NASDAQ	APA	Tue, Apr 15, 2014	82.65	83.81	82.24	83.33
5513	NASDAQ	APA	Mon, Apr 14, 2014	82.92	83.00	81.87	82.57
5512	NASDAQ	APA	Fri, Apr 11, 2014	82.43	83.11	81.90	82.09
5511	NASDAQ	APA	Thu, Apr 10, 2014	83.24	84.08	82.72	82.72
5510	NASDAQ	APA	Wed, Apr 9, 2014	84.63	84.75	82.59	83.65
5509	NASDAQ	APA	Tue, Apr 8, 2014	84.43	85.50	84.00	85.18
5508	NASDAQ	APA	Mon, Apr 7, 2014	85.00	85.19	83.83	84.09
5507	NASDAQ	APA	Fri, Apr 4, 2014	85.85	86.32	85.16	85.47
5506	NASDAQ	APA	Thu, Apr 3, 2014	84.31	85.41	84.20	85.36
5505	NASDAQ	APA	Wed, Apr 2, 2014	83.47	84.48	83.27	84.23
5504	NASDAQ	APA	Tue, Apr 1, 2014	82.79	83.82	82.70	83.76
5503	NASDAQ	APA	Mon, Mar 31, 2014	83.84	83.90	82.40	82.95
5502	NASDAQ	APA	Fri, Mar 28, 2014	82.33	83.36	82.04	83.02
5501	NASDAQ	APA	Thu, Mar 27, 2014	81.58	82.48	81.17	82.08
5500	NASDAQ	APA	Wed, Mar 26, 2014	82.24	82.49	81.39	81.46
5499	NASDAQ	APA	Tue, Mar 25, 2014	81.32	81.99	81.21	81.93
5498	NASDAQ	APA	Mon, Mar 24, 2014	80.89	81.39	80.63	80.77
5497	NASDAQ	APA	Fri, Mar 21, 2014	80.66	81.39	80.29	80.71
5496	NASDAQ	APA	Thu, Mar 20, 2014	79.33	80.21	78.84	80.05
5495	NASDAQ	APA	Wed, Mar 19, 2014	80.16	80.24	79.00	79.33
5494	NASDAQ	APA	Tue, Mar 18, 2014	79.35	80.48	79.23	80.04
5493	NASDAQ	APA	Mon, Mar 17, 2014	79.50	79.76	79.00	79.37
5492	NASDAQ	APA	Fri, Mar 14, 2014	79.03	79.37	78.40	79.23
5491	NASDAQ	APA	Thu, Mar 13, 2014	79.22	79.58	78.58	78.99
5490	NASDAQ	APA	Wed, Mar 12, 2014	78.94	79.67	78.70	79.19
5489	NASDAQ	APA	Tue, Mar 11, 2014	80.49	81.26	79.36	79.55
5488	NASDAQ	APA	Mon, Mar 10, 2014	79.85	80.61	79.55	80.50
5487	NASDAQ	APA	Fri, Mar 7, 2014	79.98	80.26	79.60	80.05
5486	NASDAQ	APA	Thu, Mar 6, 2014	79.04	79.85	78.76	79.52
5485	NASDAQ	APA	Wed, Mar 5, 2014	80.17	80.37	78.83	79.01
5484	NASDAQ	APA	Tue, Mar 4, 2014	80.24	80.77	79.51	80.48
5483	NASDAQ	APA	Mon, Mar 3, 2014	79.00	80.78	78.98	79.86
5482	NASDAQ	APA	Fri, Feb 28, 2014	79.71	80.14	79.05	79.29
5481	NASDAQ	APA	Thu, Feb 27, 2014	79.61	79.85	79.08	79.59
5480	NASDAQ	APA	Wed, Feb 26, 2014	83.01	83.10	79.78	79.82
5479	NASDAQ	APA	Tue, Feb 25, 2014	84.06	84.06	82.24	83.09
5478	NASDAQ	APA	Mon, Feb 24, 2014	85.01	85.83	84.25	84.33
5477	NASDAQ	APA	Fri, Feb 21, 2014	84.91	85.95	84.53	84.56
5476	NASDAQ	APA	Thu, Feb 20, 2014	84.17	84.58	83.74	84.36
5475	NASDAQ	APA	Wed, Feb 19, 2014	83.26	85.29	82.81	84.07
5474	NASDAQ	APA	Tue, Feb 18, 2014	83.42	83.76	82.53	83.32
5473	NASDAQ	APA	Fri, Feb 14, 2014	81.15	83.82	81.05	83.39
5472	NASDAQ	APA	Thu, Feb 13, 2014	79.53	81.17	78.53	80.96
5471	NASDAQ	APA	Wed, Feb 12, 2014	81.78	81.98	81.10	81.28
5470	NASDAQ	APA	Tue, Feb 11, 2014	80.08	81.80	79.18	81.38
5469	NASDAQ	APA	Mon, Feb 10, 2014	81.46	81.59	80.28	80.75
5468	NASDAQ	APA	Fri, Feb 7, 2014	80.46	81.62	80.26	81.40
5467	NASDAQ	APA	Thu, Feb 6, 2014	78.33	80.09	78.29	79.92
5466	NASDAQ	APA	Wed, Feb 5, 2014	78.69	78.83	77.31	78.02
5465	NASDAQ	APA	Tue, Feb 4, 2014	79.24	79.55	78.46	78.50
5464	NASDAQ	APA	Mon, Feb 3, 2014	80.26	80.63	78.69	78.73
5463	NASDAQ	APA	Fri, Jan 31, 2014	80.30	80.95	79.84	80.26
5462	NASDAQ	APA	Thu, Jan 30, 2014	81.69	81.70	80.67	81.28
5461	NASDAQ	APA	Wed, Jan 29, 2014	81.33	81.91	80.80	81.02
5460	NASDAQ	APA	Tue, Jan 28, 2014	81.02	82.63	81.00	81.99
5459	NASDAQ	APA	Mon, Jan 27, 2014	81.93	82.00	80.62	81.18
5458	NASDAQ	APA	Fri, Jan 24, 2014	83.40	83.55	82.13	82.42
5457	NASDAQ	APA	Thu, Jan 23, 2014	84.17	84.74	83.23	83.59
5456	NASDAQ	APA	Wed, Jan 22, 2014	84.76	85.22	83.36	84.53
5455	NASDAQ	APA	Tue, Jan 21, 2014	84.78	85.23	84.31	84.49
5454	NASDAQ	APA	Fri, Jan 17, 2014	85.90	85.90	84.28	84.31
5453	NASDAQ	APA	Thu, Jan 16, 2014	84.25	85.95	83.75	85.90
5452	NASDAQ	APA	Wed, Jan 15, 2014	85.85	86.04	84.26	84.44
5451	NASDAQ	APA	Tue, Jan 14, 2014	84.50	85.82	84.50	85.69
5450	NASDAQ	APA	Mon, Jan 13, 2014	85.95	86.41	84.06	84.29
5449	NASDAQ	APA	Fri, Jan 10, 2014	85.95	86.46	85.64	86.20
5448	NASDAQ	APA	Thu, Jan 9, 2014	86.49	87.00	85.43	86.09
5447	NASDAQ	APA	Wed, Jan 8, 2014	87.56	87.58	86.36	86.65
5446	NASDAQ	APA	Tue, Jan 7, 2014	86.42	87.91	86.13	87.90
5445	NASDAQ	APA	Mon, Jan 6, 2014	85.76	86.47	85.12	86.31
5444	NASDAQ	APA	Fri, Jan 3, 2014	85.80	86.73	85.38	85.54
5443	NASDAQ	APA	Thu, Jan 2, 2014	85.82	85.97	85.16	85.48
5442	NASDAQ	APA	Tue, Dec 31, 2013	86.15	86.42	85.50	85.94
5441	NASDAQ	APA	Mon, Dec 30, 2013	87.16	87.83	86.11	86.16
5440	NASDAQ	APA	Fri, Dec 27, 2013	86.39	87.04	85.88	86.68
5439	NASDAQ	APA	Thu, Dec 26, 2013	86.50	86.75	85.90	86.31
5438	NASDAQ	APA	Tue, Dec 24, 2013	86.10	86.48	85.81	86.21
5437	NASDAQ	APA	Mon, Dec 23, 2013	87.04	87.63	85.87	85.96
5436	NASDAQ	APA	Fri, Dec 20, 2013	86.44	87.15	86.41	86.41
5435	NASDAQ	APA	Thu, Dec 19, 2013	85.54	86.80	85.34	86.59
5434	NASDAQ	APA	Wed, Dec 18, 2013	85.35	86.00	84.15	85.87
5433	NASDAQ	APA	Tue, Dec 17, 2013	85.69	85.97	85.24	85.28
5432	NASDAQ	APA	Mon, Dec 16, 2013	86.13	86.84	85.65	86.14
5431	NASDAQ	APA	Fri, Dec 13, 2013	85.78	86.50	85.30	86.16
5430	NASDAQ	APA	Thu, Dec 12, 2013	85.76	86.48	85.07	86.03
5429	NASDAQ	APA	Wed, Dec 11, 2013	87.88	88.20	86.14	86.42
5428	NASDAQ	APA	Tue, Dec 10, 2013	88.55	89.51	87.68	87.88
5427	NASDAQ	APA	Mon, Dec 9, 2013	89.09	90.03	88.24	88.98
5426	NASDAQ	APA	Fri, Dec 6, 2013	90.94	91.05	88.95	89.02
5425	NASDAQ	APA	Thu, Dec 5, 2013	89.52	90.82	89.11	89.84
5424	NASDAQ	APA	Wed, Dec 4, 2013	90.65	91.27	89.54	89.89
5423	NASDAQ	APA	Tue, Dec 3, 2013	91.28	91.34	89.90	90.56
5422	NASDAQ	APA	Mon, Dec 2, 2013	91.22	91.85	90.70	91.20
5421	NASDAQ	APA	Fri, Nov 29, 2013	91.94	92.28	90.87	91.49
5420	NASDAQ	APA	Wed, Nov 27, 2013	93.42	93.73	91.51	92.04
5419	NASDAQ	APA	Tue, Nov 26, 2013	93.24	94.55	92.67	93.74
5418	NASDAQ	APA	Mon, Nov 25, 2013	93.85	94.07	92.15	93.24
5417	NASDAQ	APA	Fri, Nov 22, 2013	93.99	94.77	93.41	94.42
5416	NASDAQ	APA	Thu, Nov 21, 2013	93.49	94.84	93.49	93.99
5415	NASDAQ	APA	Wed, Nov 20, 2013	93.42	93.99	92.78	93.18
5414	NASDAQ	APA	Tue, Nov 19, 2013	91.83	93.22	91.62	93.01
5413	NASDAQ	APA	Mon, Nov 18, 2013	91.42	93.20	91.42	91.99
5412	NASDAQ	APA	Fri, Nov 15, 2013	92.26	92.84	91.60	92.50
5411	NASDAQ	APA	Thu, Nov 14, 2013	90.76	92.44	90.42	92.13
5410	NASDAQ	APA	Wed, Nov 13, 2013	89.13	90.89	88.84	90.85
5409	NASDAQ	APA	Tue, Nov 12, 2013	89.84	90.11	89.03	89.71
5408	NASDAQ	APA	Mon, Nov 11, 2013	90.00	90.17	89.42	89.79
5407	NASDAQ	APA	Fri, Nov 8, 2013	88.78	89.90	88.59	89.80
5406	NASDAQ	APA	Thu, Nov 7, 2013	89.37	91.10	88.13	88.59
5405	NASDAQ	APA	Wed, Nov 6, 2013	89.50	89.89	87.73	88.45
5404	NASDAQ	APA	Tue, Nov 5, 2013	90.09	90.09	89.02	89.13
5403	NASDAQ	APA	Mon, Nov 4, 2013	89.59	90.40	89.25	90.35
5402	NASDAQ	APA	Fri, Nov 1, 2013	88.89	89.70	88.35	89.24
5401	NASDAQ	APA	Thu, Oct 31, 2013	89.11	89.97	88.53	88.80
5400	NASDAQ	APA	Wed, Oct 30, 2013	90.64	91.18	88.21	88.93
5399	NASDAQ	APA	Tue, Oct 29, 2013	90.55	91.21	90.41	90.85
5398	NASDAQ	APA	Mon, Oct 28, 2013	90.53	90.72	90.00	90.36
5397	NASDAQ	APA	Fri, Oct 25, 2013	90.11	90.53	89.77	90.45
5396	NASDAQ	APA	Thu, Oct 24, 2013	88.73	90.24	88.47	89.77
5395	NASDAQ	APA	Wed, Oct 23, 2013	89.26	89.59	88.09	88.74
5394	NASDAQ	APA	Tue, Oct 22, 2013	89.85	90.60	89.21	89.70
5393	NASDAQ	APA	Mon, Oct 21, 2013	90.60	91.13	88.81	89.59
5392	NASDAQ	APA	Fri, Oct 18, 2013	90.77	91.65	90.57	91.26
5391	NASDAQ	APA	Thu, Oct 17, 2013	90.00	90.64	89.68	90.57
5390	NASDAQ	APA	Wed, Oct 16, 2013	89.00	90.74	89.00	90.23
5389	NASDAQ	APA	Tue, Oct 15, 2013	88.52	89.59	88.18	88.73
5388	NASDAQ	APA	Mon, Oct 14, 2013	87.24	89.33	87.13	88.62
5387	NASDAQ	APA	Fri, Oct 11, 2013	86.88	88.31	86.80	87.95
5386	NASDAQ	APA	Thu, Oct 10, 2013	86.62	87.68	86.44	87.62
5385	NASDAQ	APA	Wed, Oct 9, 2013	86.42	86.48	84.95	85.92
5384	NASDAQ	APA	Tue, Oct 8, 2013	87.04	87.45	85.98	86.10
5383	NASDAQ	APA	Mon, Oct 7, 2013	86.04	87.16	85.63	86.82
5382	NASDAQ	APA	Fri, Oct 4, 2013	85.56	87.29	85.36	87.00
5381	NASDAQ	APA	Thu, Oct 3, 2013	86.08	86.46	85.28	85.63
5380	NASDAQ	APA	Wed, Oct 2, 2013	85.96	86.46	84.97	86.07
5379	NASDAQ	APA	Tue, Oct 1, 2013	84.76	86.84	84.76	86.47
5378	NASDAQ	APA	Mon, Sep 30, 2013	85.43	85.59	84.75	85.14
5377	NASDAQ	APA	Fri, Sep 27, 2013	86.24	86.90	86.06	86.25
5376	NASDAQ	APA	Thu, Sep 26, 2013	86.92	87.00	86.03	86.49
5375	NASDAQ	APA	Wed, Sep 25, 2013	87.28	87.55	86.59	86.63
5374	NASDAQ	APA	Tue, Sep 24, 2013	87.50	87.88	86.57	87.00
5373	NASDAQ	APA	Mon, Sep 23, 2013	87.50	87.82	87.00	87.37
5372	NASDAQ	APA	Fri, Sep 20, 2013	88.54	88.61	87.60	87.85
5371	NASDAQ	APA	Thu, Sep 19, 2013	89.00	89.11	88.05	88.47
5370	NASDAQ	APA	Wed, Sep 18, 2013	88.05	89.17	87.45	88.93
5369	NASDAQ	APA	Tue, Sep 17, 2013	87.82	88.74	87.55	88.25
5368	NASDAQ	APA	Mon, Sep 16, 2013	87.78	87.87	86.91	87.00
5367	NASDAQ	APA	Fri, Sep 13, 2013	87.08	87.42	86.43	86.81
5366	NASDAQ	APA	Thu, Sep 12, 2013	87.03	87.63	86.76	87.20
5365	NASDAQ	APA	Wed, Sep 11, 2013	86.62	87.23	86.23	87.03
5364	NASDAQ	APA	Tue, Sep 10, 2013	87.65	87.76	86.85	87.26
5363	NASDAQ	APA	Mon, Sep 9, 2013	86.06	87.03	86.01	86.66
5362	NASDAQ	APA	Fri, Sep 6, 2013	86.19	87.17	85.81	86.51
5361	NASDAQ	APA	Thu, Sep 5, 2013	85.98	86.73	85.76	86.19
5360	NASDAQ	APA	Wed, Sep 4, 2013	84.56	86.00	84.50	85.53
5359	NASDAQ	APA	Tue, Sep 3, 2013	86.50	86.69	84.41	84.79
5358	NASDAQ	APA	Fri, Aug 30, 2013	84.86	85.99	84.15	85.68
5357	NASDAQ	APA	Thu, Aug 29, 2013	78.91	79.05	78.42	78.64
5356	NASDAQ	APA	Wed, Aug 28, 2013	78.72	80.31	78.64	79.17
5355	NASDAQ	APA	Tue, Aug 27, 2013	78.22	79.23	78.16	78.57
5354	NASDAQ	APA	Mon, Aug 26, 2013	79.95	80.80	79.69	79.73
5353	NASDAQ	APA	Fri, Aug 23, 2013	79.28	79.92	78.40	79.80
5352	NASDAQ	APA	Thu, Aug 22, 2013	77.47	79.34	77.16	78.99
5351	NASDAQ	APA	Wed, Aug 21, 2013	76.49	77.87	76.30	77.22
5350	NASDAQ	APA	Tue, Aug 20, 2013	75.80	76.99	75.07	76.27
5349	NASDAQ	APA	Mon, Aug 19, 2013	78.42	78.45	75.28	75.37
5348	NASDAQ	APA	Fri, Aug 16, 2013	80.05	80.18	78.83	78.99
5347	NASDAQ	APA	Thu, Aug 15, 2013	80.34	80.42	79.56	80.27
5346	NASDAQ	APA	Wed, Aug 14, 2013	82.41	82.56	80.72	80.74
5345	NASDAQ	APA	Tue, Aug 13, 2013	82.87	83.00	82.14	82.51
5344	NASDAQ	APA	Mon, Aug 12, 2013	82.57	83.37	82.40	82.70
5343	NASDAQ	APA	Fri, Aug 9, 2013	83.04	83.51	82.38	83.20
5342	NASDAQ	APA	Thu, Aug 8, 2013	82.00	83.51	81.92	83.18
5341	NASDAQ	APA	Wed, Aug 7, 2013	82.12	82.54	81.35	81.94
5340	NASDAQ	APA	Tue, Aug 6, 2013	82.29	82.49	81.62	82.26
5339	NASDAQ	APA	Mon, Aug 5, 2013	81.97	82.49	81.46	82.31
5338	NASDAQ	APA	Fri, Aug 2, 2013	81.25	82.29	80.89	82.00
5337	NASDAQ	APA	Thu, Aug 1, 2013	81.85	82.33	80.52	81.68
5336	NASDAQ	APA	Wed, Jul 31, 2013	80.77	81.95	80.25	80.25
5335	NASDAQ	APA	Tue, Jul 30, 2013	81.00	81.05	79.99	80.58
5334	NASDAQ	APA	Mon, Jul 29, 2013	81.80	81.92	80.49	81.15
5333	NASDAQ	APA	Fri, Jul 26, 2013	82.29	82.41	81.73	82.06
5332	NASDAQ	APA	Thu, Jul 25, 2013	82.54	83.31	81.90	82.77
5331	NASDAQ	APA	Wed, Jul 24, 2013	83.31	83.56	81.86	82.51
5330	NASDAQ	APA	Tue, Jul 23, 2013	83.89	84.15	83.30	83.57
5329	NASDAQ	APA	Mon, Jul 22, 2013	84.90	84.97	83.71	83.90
5328	NASDAQ	APA	Fri, Jul 19, 2013	85.25	85.41	83.89	84.98
5327	NASDAQ	APA	Thu, Jul 18, 2013	82.51	83.68	82.47	83.60
5326	NASDAQ	APA	Wed, Jul 17, 2013	82.06	82.52	81.80	82.51
5325	NASDAQ	APA	Tue, Jul 16, 2013	82.96	83.22	81.45	82.03
5324	NASDAQ	APA	Mon, Jul 15, 2013	82.39	83.21	82.13	82.97
5323	NASDAQ	APA	Fri, Jul 12, 2013	81.57	82.58	81.45	82.41
5322	NASDAQ	APA	Thu, Jul 11, 2013	80.95	81.94	80.07	81.69
5321	NASDAQ	APA	Wed, Jul 10, 2013	81.40	81.43	80.12	80.33
5320	NASDAQ	APA	Tue, Jul 9, 2013	81.87	82.19	80.75	81.46
5319	NASDAQ	APA	Mon, Jul 8, 2013	82.52	82.88	81.32	81.45
5318	NASDAQ	APA	Fri, Jul 5, 2013	81.77	83.01	81.28	82.17
5317	NASDAQ	APA	Wed, Jul 3, 2013	81.77	81.93	79.50	80.23
5316	NASDAQ	APA	Tue, Jul 2, 2013	83.22	84.33	81.47	82.13
5315	NASDAQ	APA	Mon, Jul 1, 2013	84.21	84.32	83.03	83.30
5314	NASDAQ	APA	Fri, Jun 28, 2013	83.61	84.59	83.30	83.83
5313	NASDAQ	APA	Thu, Jun 27, 2013	83.55	84.22	83.30	84.06
5312	NASDAQ	APA	Wed, Jun 26, 2013	83.21	83.59	82.85	83.17
5311	NASDAQ	APA	Tue, Jun 25, 2013	82.87	83.12	82.30	82.64
5310	NASDAQ	APA	Mon, Jun 24, 2013	83.72	84.27	81.67	82.18
5309	NASDAQ	APA	Fri, Jun 21, 2013	85.56	85.65	84.45	85.04
5308	NASDAQ	APA	Thu, Jun 20, 2013	85.61	85.85	84.20	84.93
5307	NASDAQ	APA	Wed, Jun 19, 2013	87.23	87.57	86.57	86.57
5306	NASDAQ	APA	Tue, Jun 18, 2013	86.45	87.57	86.26	87.12
5305	NASDAQ	APA	Mon, Jun 17, 2013	85.34	86.92	85.29	86.52
5304	NASDAQ	APA	Fri, Jun 14, 2013	85.44	85.61	84.49	84.89
5303	NASDAQ	APA	Thu, Jun 13, 2013	84.14	85.24	83.90	85.12
5302	NASDAQ	APA	Wed, Jun 12, 2013	85.00	85.36	84.26	84.45
5301	NASDAQ	APA	Tue, Jun 11, 2013	84.58	84.93	84.15	84.40
5300	NASDAQ	APA	Mon, Jun 10, 2013	84.93	85.82	84.37	85.61
5299	NASDAQ	APA	Fri, Jun 7, 2013	85.75	86.10	84.59	84.73
5298	NASDAQ	APA	Thu, Jun 6, 2013	85.00	85.86	84.22	85.80
5297	NASDAQ	APA	Wed, Jun 5, 2013	84.99	86.31	84.68	84.74
5296	NASDAQ	APA	Tue, Jun 4, 2013	84.13	84.92	83.50	84.35
5295	NASDAQ	APA	Mon, Jun 3, 2013	82.71	84.58	82.12	84.57
5294	NASDAQ	APA	Fri, May 31, 2013	84.40	85.29	82.09	82.13
5293	NASDAQ	APA	Thu, May 30, 2013	83.91	85.15	83.11	84.75
5292	NASDAQ	APA	Wed, May 29, 2013	81.71	85.14	81.54	84.29
5291	NASDAQ	APA	Tue, May 28, 2013	82.71	83.20	81.41	82.39
5290	NASDAQ	APA	Fri, May 24, 2013	81.45	81.86	80.97	81.66
5289	NASDAQ	APA	Thu, May 23, 2013	81.27	81.88	80.74	81.85
5288	NASDAQ	APA	Wed, May 22, 2013	84.33	85.52	83.12	83.37
5287	NASDAQ	APA	Tue, May 21, 2013	83.96	84.86	83.68	84.36
5286	NASDAQ	APA	Mon, May 20, 2013	81.30	84.20	81.23	84.08
5285	NASDAQ	APA	Fri, May 17, 2013	81.03	81.69	80.55	81.30
5284	NASDAQ	APA	Thu, May 16, 2013	81.90	81.94	80.88	80.89
5283	NASDAQ	APA	Wed, May 15, 2013	82.73	82.81	80.85	81.89
5282	NASDAQ	APA	Tue, May 14, 2013	83.41	83.80	82.61	83.03
5281	NASDAQ	APA	Mon, May 13, 2013	81.84	83.50	81.84	83.28
5280	NASDAQ	APA	Fri, May 10, 2013	81.07	83.41	80.62	83.33
5279	NASDAQ	APA	Thu, May 9, 2013	78.51	81.85	78.51	81.47
5278	NASDAQ	APA	Wed, May 8, 2013	76.80	77.83	76.10	77.76
5277	NASDAQ	APA	Tue, May 7, 2013	76.51	77.58	76.31	76.70
5276	NASDAQ	APA	Mon, May 6, 2013	75.25	76.34	75.01	76.02
5275	NASDAQ	APA	Fri, May 3, 2013	74.30	75.91	74.30	75.24
5274	NASDAQ	APA	Thu, May 2, 2013	73.68	73.97	72.51	73.80
5273	NASDAQ	APA	Wed, May 1, 2013	73.45	73.88	72.53	73.42
5272	NASDAQ	APA	Tue, Apr 30, 2013	73.55	73.94	72.41	73.88
5271	NASDAQ	APA	Mon, Apr 29, 2013	72.63	73.67	71.71	73.16
5270	NASDAQ	APA	Fri, Apr 26, 2013	72.57	72.69	71.40	72.27
5269	NASDAQ	APA	Thu, Apr 25, 2013	71.61	73.26	71.12	72.48
5268	NASDAQ	APA	Wed, Apr 24, 2013	70.82	71.49	70.52	71.34
5267	NASDAQ	APA	Tue, Apr 23, 2013	69.50	70.77	69.17	70.46
5266	NASDAQ	APA	Mon, Apr 22, 2013	69.12	69.45	67.91	69.21
5265	NASDAQ	APA	Fri, Apr 19, 2013	71.25	71.30	68.57	68.84
5264	NASDAQ	APA	Thu, Apr 18, 2013	70.18	71.05	69.85	70.82
5263	NASDAQ	APA	Wed, Apr 17, 2013	71.41	72.00	70.60	71.45
5262	NASDAQ	APA	Tue, Apr 16, 2013	73.38	74.00	70.52	72.05
5261	NASDAQ	APA	Mon, Apr 15, 2013	74.34	74.52	72.59	72.62
5260	NASDAQ	APA	Fri, Apr 12, 2013	75.95	76.02	74.99	75.09
5259	NASDAQ	APA	Thu, Apr 11, 2013	75.89	76.78	75.69	76.52
5258	NASDAQ	APA	Wed, Apr 10, 2013	75.75	76.12	75.24	75.63
5257	NASDAQ	APA	Tue, Apr 9, 2013	74.60	75.87	74.03	75.49
5256	NASDAQ	APA	Mon, Apr 8, 2013	74.20	74.77	73.97	74.64
5255	NASDAQ	APA	Fri, Apr 5, 2013	74.10	74.79	73.58	74.20
5254	NASDAQ	APA	Thu, Apr 4, 2013	74.96	75.65	74.40	75.00
5253	NASDAQ	APA	Wed, Apr 3, 2013	76.07	76.09	74.40	74.85
5252	NASDAQ	APA	Tue, Apr 2, 2013	76.87	76.87	75.84	76.16
5251	NASDAQ	APA	Mon, Apr 1, 2013	77.21	77.25	75.70	76.71
5250	NASDAQ	APA	Thu, Mar 28, 2013	75.93	78.08	75.86	77.16
5249	NASDAQ	APA	Wed, Mar 27, 2013	74.01	75.98	73.68	75.93
5248	NASDAQ	APA	Tue, Mar 26, 2013	75.05	75.21	74.30	74.40
5247	NASDAQ	APA	Mon, Mar 25, 2013	74.65	75.15	74.29	74.63
5246	NASDAQ	APA	Fri, Mar 22, 2013	74.48	75.25	74.23	74.47
5245	NASDAQ	APA	Thu, Mar 21, 2013	74.91	75.33	74.12	74.15
5244	NASDAQ	APA	Wed, Mar 20, 2013	75.27	75.53	74.35	75.37
5243	NASDAQ	APA	Tue, Mar 19, 2013	75.78	75.91	74.14	74.66
5242	NASDAQ	APA	Mon, Mar 18, 2013	74.68	76.34	74.67	75.72
5241	NASDAQ	APA	Fri, Mar 15, 2013	75.13	76.24	74.70	75.68
5240	NASDAQ	APA	Thu, Mar 14, 2013	75.45	75.99	75.23	75.48
5239	NASDAQ	APA	Wed, Mar 13, 2013	75.18	75.60	75.07	75.28
5238	NASDAQ	APA	Tue, Mar 12, 2013	75.53	75.87	75.16	75.27
5237	NASDAQ	APA	Mon, Mar 11, 2013	75.43	75.73	74.51	75.51
5236	NASDAQ	APA	Fri, Mar 8, 2013	76.06	76.17	75.42	75.65
5235	NASDAQ	APA	Thu, Mar 7, 2013	74.51	76.48	74.24	75.65
5234	NASDAQ	APA	Wed, Mar 6, 2013	73.38	73.77	73.01	73.55
5233	NASDAQ	APA	Tue, Mar 5, 2013	73.21	73.44	72.72	72.85
5232	NASDAQ	APA	Mon, Mar 4, 2013	73.45	73.85	72.20	72.73
5231	NASDAQ	APA	Fri, Mar 1, 2013	73.56	74.12	72.76	73.75
5230	NASDAQ	APA	Thu, Feb 28, 2013	74.26	74.80	73.85	74.27
5229	NASDAQ	APA	Wed, Feb 27, 2013	73.35	74.80	73.35	74.38
5228	NASDAQ	APA	Tue, Feb 26, 2013	73.69	74.19	72.62	73.56
5227	NASDAQ	APA	Mon, Feb 25, 2013	76.04	76.04	73.25	73.25
5226	NASDAQ	APA	Fri, Feb 22, 2013	75.42	75.85	74.78	75.40
5225	NASDAQ	APA	Thu, Feb 21, 2013	75.20	75.64	74.48	75.11
5224	NASDAQ	APA	Wed, Feb 20, 2013	77.22	77.26	75.41	75.48
5223	NASDAQ	APA	Tue, Feb 19, 2013	76.84	77.36	76.27	77.30
5222	NASDAQ	APA	Fri, Feb 15, 2013	80.08	80.16	76.61	76.85
5221	NASDAQ	APA	Thu, Feb 14, 2013	83.72	84.00	80.11	80.33
5220	NASDAQ	APA	Wed, Feb 13, 2013	84.18	84.43	83.70	84.33
5219	NASDAQ	APA	Tue, Feb 12, 2013	84.06	84.43	83.33	84.18
5218	NASDAQ	APA	Mon, Feb 11, 2013	84.81	85.47	83.73	83.81
5217	NASDAQ	APA	Fri, Feb 8, 2013	84.13	85.18	84.11	84.65
5216	NASDAQ	APA	Thu, Feb 7, 2013	85.10	85.10	83.52	83.74
5215	NASDAQ	APA	Wed, Feb 6, 2013	84.54	85.16	84.10	84.91
5214	NASDAQ	APA	Tue, Feb 5, 2013	83.95	85.62	83.90	85.24
5213	NASDAQ	APA	Mon, Feb 4, 2013	84.76	84.80	83.36	83.57
5212	NASDAQ	APA	Fri, Feb 1, 2013	84.60	85.51	83.87	85.36
5211	NASDAQ	APA	Thu, Jan 31, 2013	84.13	84.42	83.50	83.76
5210	NASDAQ	APA	Wed, Jan 30, 2013	85.41	86.35	84.21	84.36
5209	NASDAQ	APA	Tue, Jan 29, 2013	83.73	85.58	83.57	85.38
5208	NASDAQ	APA	Mon, Jan 28, 2013	84.45	84.45	83.10	83.73
5207	NASDAQ	APA	Fri, Jan 25, 2013	83.51	84.48	83.50	84.15
5206	NASDAQ	APA	Thu, Jan 24, 2013	82.16	83.77	82.13	83.24
5205	NASDAQ	APA	Wed, Jan 23, 2013	82.45	82.95	81.95	82.06
5204	NASDAQ	APA	Tue, Jan 22, 2013	81.79	82.60	80.91	82.58
5203	NASDAQ	APA	Fri, Jan 18, 2013	81.33	82.00	81.25	81.82
5202	NASDAQ	APA	Thu, Jan 17, 2013	80.96	81.54	80.40	81.32
5201	NASDAQ	APA	Wed, Jan 16, 2013	80.19	80.97	79.94	80.83
5200	NASDAQ	APA	Tue, Jan 15, 2013	79.81	80.44	79.32	80.40
5199	NASDAQ	APA	Mon, Jan 14, 2013	80.36	80.89	79.92	80.33
5198	NASDAQ	APA	Fri, Jan 11, 2013	80.60	80.81	79.95	80.57
5197	NASDAQ	APA	Thu, Jan 10, 2013	80.20	80.72	79.68	80.71
5196	NASDAQ	APA	Wed, Jan 9, 2013	80.43	80.51	79.25	79.60
5195	NASDAQ	APA	Tue, Jan 8, 2013	80.17	80.25	79.40	79.91
5194	NASDAQ	APA	Mon, Jan 7, 2013	81.80	81.99	80.12	80.35
5193	NASDAQ	APA	Fri, Jan 4, 2013	82.20	83.73	81.91	83.20
5192	NASDAQ	APA	Thu, Jan 3, 2013	80.60	82.44	80.04	81.82
5191	NASDAQ	APA	Wed, Jan 2, 2013	80.00	80.75	79.53	80.74
5190	NASDAQ	APA	Mon, Dec 31, 2012	76.67	78.54	76.49	78.50
5189	NASDAQ	APA	Fri, Dec 28, 2012	77.58	77.87	77.02	77.05
5188	NASDAQ	APA	Thu, Dec 27, 2012	78.20	78.48	77.17	78.24
5187	NASDAQ	APA	Wed, Dec 26, 2012	79.15	79.34	78.16	78.24
5186	NASDAQ	APA	Mon, Dec 24, 2012	79.36	79.50	78.59	78.68
5185	NASDAQ	APA	Fri, Dec 21, 2012	78.64	80.00	78.11	80.00
5184	NASDAQ	APA	Thu, Dec 20, 2012	80.16	80.48	79.26	79.97
5183	NASDAQ	APA	Wed, Dec 19, 2012	80.05	80.97	79.85	79.88
5182	NASDAQ	APA	Tue, Dec 18, 2012	77.53	80.33	77.36	80.16
5181	NASDAQ	APA	Mon, Dec 17, 2012	77.31	77.77	76.90	77.46
5180	NASDAQ	APA	Fri, Dec 14, 2012	76.96	77.49	76.79	77.02
5179	NASDAQ	APA	Thu, Dec 13, 2012	77.36	78.38	76.70	77.40
5178	NASDAQ	APA	Wed, Dec 12, 2012	76.89	78.51	76.77	77.81
5177	NASDAQ	APA	Tue, Dec 11, 2012	75.40	76.36	75.30	76.35
5176	NASDAQ	APA	Mon, Dec 10, 2012	75.69	75.96	74.70	75.07
5175	NASDAQ	APA	Fri, Dec 7, 2012	76.62	76.93	76.11	76.51
5174	NASDAQ	APA	Thu, Dec 6, 2012	77.16	77.45	75.82	76.37
5173	NASDAQ	APA	Wed, Dec 5, 2012	76.58	78.16	76.51	77.73
5172	NASDAQ	APA	Tue, Dec 4, 2012	76.30	76.47	75.63	76.26
5171	NASDAQ	APA	Mon, Dec 3, 2012	77.72	77.95	76.32	76.36
5170	NASDAQ	APA	Fri, Nov 30, 2012	76.94	77.60	76.57	77.09
5169	NASDAQ	APA	Thu, Nov 29, 2012	78.28	78.28	76.76	76.97
5168	NASDAQ	APA	Wed, Nov 28, 2012	76.51	77.65	76.14	77.60
5167	NASDAQ	APA	Tue, Nov 27, 2012	76.23	77.75	76.17	77.23
5166	NASDAQ	APA	Mon, Nov 26, 2012	76.42	76.72	75.82	76.48
5165	NASDAQ	APA	Fri, Nov 23, 2012	76.61	77.14	76.37	77.14
5164	NASDAQ	APA	Wed, Nov 21, 2012	75.80	76.33	75.38	76.30
5163	NASDAQ	APA	Tue, Nov 20, 2012	77.01	77.28	75.57	75.80
5162	NASDAQ	APA	Mon, Nov 19, 2012	76.32	77.10	75.88	77.10
5161	NASDAQ	APA	Fri, Nov 16, 2012	76.07	76.23	74.50	75.30
5160	NASDAQ	APA	Thu, Nov 15, 2012	76.24	77.17	75.50	75.65
5159	NASDAQ	APA	Wed, Nov 14, 2012	78.06	78.61	76.18	76.32
5158	NASDAQ	APA	Tue, Nov 13, 2012	78.00	78.90	77.29	77.34
5157	NASDAQ	APA	Mon, Nov 12, 2012	78.86	78.99	78.02	78.57
5156	NASDAQ	APA	Fri, Nov 9, 2012	78.33	79.29	77.80	78.56
5155	NASDAQ	APA	Thu, Nov 8, 2012	80.02	80.58	78.89	78.89
5154	NASDAQ	APA	Wed, Nov 7, 2012	81.80	82.00	79.82	79.89
5153	NASDAQ	APA	Tue, Nov 6, 2012	81.34	82.90	81.28	82.82
5152	NASDAQ	APA	Mon, Nov 5, 2012	81.12	81.27	80.21	80.95
5151	NASDAQ	APA	Fri, Nov 2, 2012	82.47	82.71	80.98	81.22
5150	NASDAQ	APA	Thu, Nov 1, 2012	82.65	83.25	81.08	81.85
5149	NASDAQ	APA	Wed, Oct 31, 2012	82.09	82.92	79.66	82.72
5148	NASDAQ	APA	Fri, Oct 26, 2012	82.83	83.10	81.95	82.36
5147	NASDAQ	APA	Thu, Oct 25, 2012	83.10	83.15	81.80	82.81
5146	NASDAQ	APA	Wed, Oct 24, 2012	83.65	83.97	82.15	82.25
5145	NASDAQ	APA	Tue, Oct 23, 2012	83.95	84.05	82.72	83.13
5144	NASDAQ	APA	Mon, Oct 22, 2012	86.67	86.81	84.60	85.53
5143	NASDAQ	APA	Fri, Oct 19, 2012	88.73	88.91	86.71	86.87
5142	NASDAQ	APA	Thu, Oct 18, 2012	88.07	89.08	87.74	88.72
5141	NASDAQ	APA	Wed, Oct 17, 2012	87.56	88.86	86.82	88.73
5140	NASDAQ	APA	Tue, Oct 16, 2012	86.00	87.42	85.89	87.09
5139	NASDAQ	APA	Mon, Oct 15, 2012	85.07	85.64	84.69	85.44
5138	NASDAQ	APA	Fri, Oct 12, 2012	85.71	86.47	84.74	85.33
5137	NASDAQ	APA	Thu, Oct 11, 2012	86.30	86.98	85.94	85.97
5136	NASDAQ	APA	Wed, Oct 10, 2012	86.76	87.35	85.38	85.47
5135	NASDAQ	APA	Tue, Oct 9, 2012	86.61	87.42	85.93	86.95
5134	NASDAQ	APA	Mon, Oct 8, 2012	85.21	86.56	85.02	86.43
5133	NASDAQ	APA	Fri, Oct 5, 2012	86.90	87.17	85.45	85.89
5132	NASDAQ	APA	Thu, Oct 4, 2012	86.94	87.19	85.79	86.52
5131	NASDAQ	APA	Wed, Oct 3, 2012	86.55	86.75	85.45	86.50
5130	NASDAQ	APA	Tue, Oct 2, 2012	86.98	87.19	86.10	86.55
5129	NASDAQ	APA	Mon, Oct 1, 2012	86.95	87.46	86.09	86.41
5128	NASDAQ	APA	Fri, Sep 28, 2012	86.68	87.41	85.58	86.47
5127	NASDAQ	APA	Thu, Sep 27, 2012	85.95	87.23	85.62	86.84
5126	NASDAQ	APA	Wed, Sep 26, 2012	84.72	86.00	84.50	85.24
5125	NASDAQ	APA	Tue, Sep 25, 2012	87.27	87.79	85.21	85.28
5124	NASDAQ	APA	Mon, Sep 24, 2012	88.41	88.41	86.71	86.95
5123	NASDAQ	APA	Fri, Sep 21, 2012	89.74	89.99	88.30	88.59
5122	NASDAQ	APA	Thu, Sep 20, 2012	88.22	89.70	87.73	89.17
5121	NASDAQ	APA	Wed, Sep 19, 2012	90.50	90.73	88.48	89.21
5120	NASDAQ	APA	Tue, Sep 18, 2012	91.91	92.22	89.92	90.65
5119	NASDAQ	APA	Mon, Sep 17, 2012	92.41	93.75	91.86	92.10
5118	NASDAQ	APA	Fri, Sep 14, 2012	93.19	94.87	92.01	92.48
5117	NASDAQ	APA	Thu, Sep 13, 2012	90.72	93.36	90.00	92.48
5116	NASDAQ	APA	Wed, Sep 12, 2012	90.13	90.52	89.33	90.51
5115	NASDAQ	APA	Tue, Sep 11, 2012	89.94	90.45	89.50	89.79
5114	NASDAQ	APA	Mon, Sep 10, 2012	89.98	90.59	89.40	89.58
5113	NASDAQ	APA	Fri, Sep 7, 2012	87.01	89.91	87.01	89.90
5112	NASDAQ	APA	Thu, Sep 6, 2012	85.39	87.59	85.24	86.55
5111	NASDAQ	APA	Wed, Sep 5, 2012	84.46	84.74	83.73	84.47
5110	NASDAQ	APA	Tue, Sep 4, 2012	85.90	85.94	84.00	84.37
5109	NASDAQ	APA	Fri, Aug 31, 2012	85.69	87.00	85.34	85.75
5108	NASDAQ	APA	Thu, Aug 30, 2012	85.89	86.06	84.61	85.09
5107	NASDAQ	APA	Wed, Aug 29, 2012	86.96	87.12	86.39	86.53
5106	NASDAQ	APA	Tue, Aug 28, 2012	86.99	87.39	86.32	87.02
5105	NASDAQ	APA	Mon, Aug 27, 2012	87.57	88.48	87.04	87.43
5104	NASDAQ	APA	Fri, Aug 24, 2012	87.35	87.75	86.37	87.50
5103	NASDAQ	APA	Thu, Aug 23, 2012	88.60	88.93	87.43	87.55
5102	NASDAQ	APA	Wed, Aug 22, 2012	88.02	89.01	87.61	88.70
5101	NASDAQ	APA	Tue, Aug 21, 2012	89.30	89.64	88.11	88.39
5100	NASDAQ	APA	Mon, Aug 20, 2012	88.69	89.90	88.53	89.06
5099	NASDAQ	APA	Fri, Aug 17, 2012	88.87	89.18	88.28	89.06
5098	NASDAQ	APA	Thu, Aug 16, 2012	88.04	89.03	87.58	88.63
5097	NASDAQ	APA	Wed, Aug 15, 2012	88.25	88.27	87.26	87.73
5096	NASDAQ	APA	Tue, Aug 14, 2012	88.50	88.69	87.73	88.05
5095	NASDAQ	APA	Mon, Aug 13, 2012	87.69	89.04	87.64	87.96
5094	NASDAQ	APA	Fri, Aug 10, 2012	87.93	88.10	86.52	87.86
5093	NASDAQ	APA	Thu, Aug 9, 2012	88.01	89.26	87.57	88.50
5092	NASDAQ	APA	Wed, Aug 8, 2012	87.78	89.33	87.53	88.33
5091	NASDAQ	APA	Tue, Aug 7, 2012	86.59	88.40	86.54	88.03
5090	NASDAQ	APA	Mon, Aug 6, 2012	85.31	86.48	85.20	86.02
5089	NASDAQ	APA	Fri, Aug 3, 2012	84.50	85.00	83.44	84.85
5088	NASDAQ	APA	Thu, Aug 2, 2012	82.47	83.82	81.58	82.58
5087	NASDAQ	APA	Wed, Aug 1, 2012	86.71	87.05	85.27	86.86
5086	NASDAQ	APA	Tue, Jul 31, 2012	87.21	87.61	85.89	86.12
5085	NASDAQ	APA	Mon, Jul 30, 2012	87.69	88.03	86.97	87.61
5084	NASDAQ	APA	Fri, Jul 27, 2012	85.59	87.82	85.30	87.57
5083	NASDAQ	APA	Thu, Jul 26, 2012	85.01	85.38	83.94	85.16
5082	NASDAQ	APA	Wed, Jul 25, 2012	83.46	83.92	82.44	83.57
5081	NASDAQ	APA	Tue, Jul 24, 2012	84.11	84.57	81.55	82.67
5080	NASDAQ	APA	Mon, Jul 23, 2012	82.87	84.27	82.72	83.92
5079	NASDAQ	APA	Fri, Jul 20, 2012	85.56	86.06	84.76	85.08
5078	NASDAQ	APA	Thu, Jul 19, 2012	85.86	87.56	85.69	86.92
5077	NASDAQ	APA	Wed, Jul 18, 2012	85.53	86.44	85.18	85.68
5076	NASDAQ	APA	Tue, Jul 17, 2012	83.88	86.13	82.94	85.93
5075	NASDAQ	APA	Mon, Jul 16, 2012	83.17	83.43	81.87	83.37
5074	NASDAQ	APA	Fri, Jul 13, 2012	83.17	83.92	82.66	83.58
5073	NASDAQ	APA	Thu, Jul 12, 2012	83.13	83.32	81.80	82.72
5072	NASDAQ	APA	Wed, Jul 11, 2012	84.08	85.40	83.82	84.20
5071	NASDAQ	APA	Tue, Jul 10, 2012	86.09	86.32	83.17	83.68
5070	NASDAQ	APA	Mon, Jul 9, 2012	85.47	86.04	84.33	85.41
5069	NASDAQ	APA	Fri, Jul 6, 2012	86.62	86.63	84.70	85.53
5068	NASDAQ	APA	Thu, Jul 5, 2012	89.75	89.94	87.77	87.89
5067	NASDAQ	APA	Tue, Jul 3, 2012	87.82	90.20	87.69	90.19
5066	NASDAQ	APA	Mon, Jul 2, 2012	87.51	88.72	86.22	87.29
5065	NASDAQ	APA	Fri, Jun 29, 2012	87.64	87.93	86.34	87.89
5064	NASDAQ	APA	Thu, Jun 28, 2012	84.12	85.47	83.50	85.23
5063	NASDAQ	APA	Wed, Jun 27, 2012	82.94	85.27	82.94	84.99
5062	NASDAQ	APA	Tue, Jun 26, 2012	81.71	83.46	80.80	82.41
5061	NASDAQ	APA	Mon, Jun 25, 2012	80.65	81.79	80.10	81.51
5060	NASDAQ	APA	Fri, Jun 22, 2012	81.80	82.66	80.67	82.25
5059	NASDAQ	APA	Thu, Jun 21, 2012	84.49	84.49	81.11	81.33
5058	NASDAQ	APA	Wed, Jun 20, 2012	85.56	85.81	83.54	84.27
5057	NASDAQ	APA	Tue, Jun 19, 2012	85.82	86.41	85.05	85.47
5056	NASDAQ	APA	Mon, Jun 18, 2012	87.10	87.12	85.00	85.37
5055	NASDAQ	APA	Fri, Jun 15, 2012	86.63	87.85	85.57	87.80
5054	NASDAQ	APA	Thu, Jun 14, 2012	83.23	86.93	83.16	86.01
5053	NASDAQ	APA	Wed, Jun 13, 2012	82.87	84.10	82.32	82.97
5052	NASDAQ	APA	Tue, Jun 12, 2012	82.38	83.56	81.90	83.27
5051	NASDAQ	APA	Mon, Jun 11, 2012	84.22	84.76	81.75	81.83
5050	NASDAQ	APA	Fri, Jun 8, 2012	82.64	83.05	81.52	82.97
5049	NASDAQ	APA	Thu, Jun 7, 2012	84.85	85.47	83.28	83.48
5048	NASDAQ	APA	Wed, Jun 6, 2012	82.10	83.60	82.02	83.59
5047	NASDAQ	APA	Tue, Jun 5, 2012	79.25	81.44	78.90	81.15
5046	NASDAQ	APA	Mon, Jun 4, 2012	79.14	80.12	77.93	79.56
5045	NASDAQ	APA	Fri, Jun 1, 2012	78.60	80.95	78.35	79.37
5044	NASDAQ	APA	Thu, May 31, 2012	81.44	82.17	79.40	81.38
5043	NASDAQ	APA	Wed, May 30, 2012	82.74	82.99	80.68	81.54
5042	NASDAQ	APA	Tue, May 29, 2012	83.37	84.61	82.82	84.04
5041	NASDAQ	APA	Fri, May 25, 2012	82.18	82.99	82.18	82.38
5040	NASDAQ	APA	Thu, May 24, 2012	83.61	83.67	81.29	82.09
5039	NASDAQ	APA	Wed, May 23, 2012	81.77	82.89	80.39	82.89
5038	NASDAQ	APA	Tue, May 22, 2012	82.91	84.32	82.02	82.63
5037	NASDAQ	APA	Mon, May 21, 2012	80.80	82.77	80.24	82.72
5036	NASDAQ	APA	Fri, May 18, 2012	82.13	82.62	80.14	80.52
5035	NASDAQ	APA	Thu, May 17, 2012	82.30	83.60	81.63	81.67
5034	NASDAQ	APA	Wed, May 16, 2012	82.00	85.05	82.00	82.12
5033	NASDAQ	APA	Tue, May 15, 2012	85.01	85.35	82.37	82.51
5032	NASDAQ	APA	Mon, May 14, 2012	86.30	86.43	84.89	85.05
5031	NASDAQ	APA	Fri, May 11, 2012	86.88	88.93	86.64	87.26
5030	NASDAQ	APA	Thu, May 10, 2012	88.46	89.43	87.44	87.87
5029	NASDAQ	APA	Wed, May 9, 2012	86.09	87.90	85.25	87.17
5028	NASDAQ	APA	Tue, May 8, 2012	87.18	87.71	85.25	87.58
5027	NASDAQ	APA	Mon, May 7, 2012	89.16	89.35	86.92	87.84
5026	NASDAQ	APA	Fri, May 4, 2012	90.73	90.82	88.85	89.06
5025	NASDAQ	APA	Thu, May 3, 2012	93.69	94.03	91.46	91.96
5024	NASDAQ	APA	Wed, May 2, 2012	96.88	97.22	95.29	95.54
5023	NASDAQ	APA	Tue, May 1, 2012	96.38	98.20	95.80	97.77
5022	NASDAQ	APA	Mon, Apr 30, 2012	94.75	96.09	94.45	95.94
5021	NASDAQ	APA	Fri, Apr 27, 2012	94.92	95.28	94.37	94.91
5020	NASDAQ	APA	Thu, Apr 26, 2012	92.77	94.83	92.55	94.79
5019	NASDAQ	APA	Wed, Apr 25, 2012	92.21	93.42	91.92	93.37
5018	NASDAQ	APA	Tue, Apr 24, 2012	91.15	91.75	90.25	91.26
5017	NASDAQ	APA	Mon, Apr 23, 2012	90.60	91.50	89.88	90.96
5016	NASDAQ	APA	Fri, Apr 20, 2012	93.14	93.86	91.45	91.47
5015	NASDAQ	APA	Thu, Apr 19, 2012	93.12	93.57	91.52	92.11
5014	NASDAQ	APA	Wed, Apr 18, 2012	94.07	94.44	91.94	92.30
5013	NASDAQ	APA	Tue, Apr 17, 2012	93.19	94.75	92.90	94.55
5012	NASDAQ	APA	Mon, Apr 16, 2012	94.16	94.68	91.80	92.27
5011	NASDAQ	APA	Fri, Apr 13, 2012	94.69	94.87	93.31	93.65
5010	NASDAQ	APA	Thu, Apr 12, 2012	93.25	95.18	92.54	94.90
5009	NASDAQ	APA	Wed, Apr 11, 2012	94.70	94.85	92.65	92.81
5008	NASDAQ	APA	Tue, Apr 10, 2012	94.30	94.83	93.02	93.50
5007	NASDAQ	APA	Mon, Apr 9, 2012	94.29	95.29	93.57	94.58
5006	NASDAQ	APA	Thu, Apr 5, 2012	97.02	98.08	95.69	95.87
5005	NASDAQ	APA	Wed, Apr 4, 2012	98.01	98.19	96.50	97.54
5004	NASDAQ	APA	Tue, Apr 3, 2012	100.58	100.94	98.45	99.23
5003	NASDAQ	APA	Mon, Apr 2, 2012	100.40	102.13	99.69	100.97
5002	NASDAQ	APA	Fri, Mar 30, 2012	99.62	100.70	99.11	100.44
5001	NASDAQ	APA	Thu, Mar 29, 2012	98.32	99.13	97.14	98.81
5000	NASDAQ	APA	Wed, Mar 28, 2012	100.91	101.25	98.50	98.98
4999	NASDAQ	APA	Tue, Mar 27, 2012	101.42	102.16	100.52	101.38
4998	NASDAQ	APA	Mon, Mar 26, 2012	102.42	103.15	100.29	101.04
4997	NASDAQ	APA	Fri, Mar 23, 2012	101.33	102.86	100.27	101.76
4996	NASDAQ	APA	Thu, Mar 22, 2012	102.36	102.78	100.51	100.90
4995	NASDAQ	APA	Wed, Mar 21, 2012	105.70	106.08	103.32	103.48
4994	NASDAQ	APA	Tue, Mar 20, 2012	107.17	107.38	105.32	105.61
4993	NASDAQ	APA	Mon, Mar 19, 2012	107.91	109.10	107.37	108.60
4992	NASDAQ	APA	Fri, Mar 16, 2012	107.37	109.50	107.08	108.98
4991	NASDAQ	APA	Thu, Mar 15, 2012	107.28	107.82	105.80	106.97
4990	NASDAQ	APA	Wed, Mar 14, 2012	107.74	108.33	106.54	106.99
4989	NASDAQ	APA	Tue, Mar 13, 2012	107.01	108.19	105.75	108.06
4988	NASDAQ	APA	Mon, Mar 12, 2012	107.42	107.42	105.27	106.40
4987	NASDAQ	APA	Fri, Mar 9, 2012	108.13	108.75	106.85	107.45
4986	NASDAQ	APA	Thu, Mar 8, 2012	106.73	107.90	105.67	107.50
4985	NASDAQ	APA	Wed, Mar 7, 2012	104.01	106.45	103.32	105.63
4984	NASDAQ	APA	Tue, Mar 6, 2012	104.71	105.49	102.50	103.31
4983	NASDAQ	APA	Mon, Mar 5, 2012	106.24	107.02	104.76	106.93
4982	NASDAQ	APA	Fri, Mar 2, 2012	109.13	109.30	106.25	106.45
4981	NASDAQ	APA	Thu, Mar 1, 2012	108.45	109.34	108.10	109.15
4980	NASDAQ	APA	Wed, Feb 29, 2012	109.90	110.48	107.58	107.93
4979	NASDAQ	APA	Tue, Feb 28, 2012	110.67	111.31	109.04	109.59
4978	NASDAQ	APA	Mon, Feb 27, 2012	110.86	111.24	109.25	110.03
4977	NASDAQ	APA	Fri, Feb 24, 2012	110.60	112.09	110.33	111.57
4976	NASDAQ	APA	Thu, Feb 23, 2012	110.60	110.98	108.70	109.92
4975	NASDAQ	APA	Wed, Feb 22, 2012	110.81	112.02	110.10	110.13
4974	NASDAQ	APA	Tue, Feb 21, 2012	109.89	110.75	109.08	109.96
4973	NASDAQ	APA	Fri, Feb 17, 2012	109.56	110.19	108.26	109.45
4972	NASDAQ	APA	Thu, Feb 16, 2012	107.76	108.75	105.24	107.61
4971	NASDAQ	APA	Wed, Feb 15, 2012	107.51	108.65	106.90	107.67
4970	NASDAQ	APA	Tue, Feb 14, 2012	106.55	108.11	106.38	107.31
4969	NASDAQ	APA	Mon, Feb 13, 2012	106.80	107.37	105.80	106.25
4968	NASDAQ	APA	Fri, Feb 10, 2012	104.96	105.88	104.24	105.13
4967	NASDAQ	APA	Thu, Feb 9, 2012	105.73	107.50	105.40	106.68
4966	NASDAQ	APA	Wed, Feb 8, 2012	104.52	105.53	103.80	105.11
4965	NASDAQ	APA	Tue, Feb 7, 2012	103.01	104.63	101.42	104.53
4964	NASDAQ	APA	Mon, Feb 6, 2012	100.66	103.01	99.65	102.92
4963	NASDAQ	APA	Fri, Feb 3, 2012	101.46	102.08	100.46	101.15
4962	NASDAQ	APA	Thu, Feb 2, 2012	99.54	100.25	98.45	99.55
4961	NASDAQ	APA	Wed, Feb 1, 2012	100.20	100.40	99.01	99.41
4960	NASDAQ	APA	Tue, Jan 31, 2012	100.32	100.50	98.30	98.88
4959	NASDAQ	APA	Mon, Jan 30, 2012	97.04	98.90	96.00	98.86
4958	NASDAQ	APA	Fri, Jan 27, 2012	97.23	98.45	97.04	98.00
4957	NASDAQ	APA	Thu, Jan 26, 2012	100.80	100.95	97.31	97.91
4956	NASDAQ	APA	Wed, Jan 25, 2012	97.55	99.97	95.77	99.83
4955	NASDAQ	APA	Tue, Jan 24, 2012	97.49	97.92	96.05	97.71
4954	NASDAQ	APA	Mon, Jan 23, 2012	97.63	99.00	96.34	98.38
4953	NASDAQ	APA	Fri, Jan 20, 2012	97.02	97.10	95.12	96.80
4952	NASDAQ	APA	Thu, Jan 19, 2012	95.94	97.44	95.62	97.16
4951	NASDAQ	APA	Wed, Jan 18, 2012	94.84	96.27	94.08	95.43
4950	NASDAQ	APA	Tue, Jan 17, 2012	93.99	94.95	93.47	94.67
4949	NASDAQ	APA	Fri, Jan 13, 2012	93.02	93.98	91.48	92.84
4948	NASDAQ	APA	Thu, Jan 12, 2012	96.35	96.47	92.93	94.30
4947	NASDAQ	APA	Wed, Jan 11, 2012	97.77	97.97	96.00	96.24
4946	NASDAQ	APA	Tue, Jan 10, 2012	101.24	101.24	97.68	98.09
4945	NASDAQ	APA	Mon, Jan 9, 2012	97.44	98.90	96.91	98.84
4944	NASDAQ	APA	Fri, Jan 6, 2012	97.47	97.54	96.80	97.04
4943	NASDAQ	APA	Thu, Jan 5, 2012	95.97	97.45	95.56	97.17
4942	NASDAQ	APA	Wed, Jan 4, 2012	95.42	96.55	94.84	96.42
4941	NASDAQ	APA	Tue, Jan 3, 2012	93.94	96.59	93.07	95.93
4940	NASDAQ	APA	Fri, Dec 30, 2011	89.49	90.91	89.06	90.58
4939	NASDAQ	APA	Thu, Dec 29, 2011	88.79	90.10	88.48	89.98
4938	NASDAQ	APA	Wed, Dec 28, 2011	91.00	91.31	88.30	88.52
4937	NASDAQ	APA	Tue, Dec 27, 2011	90.93	91.47	90.30	90.76
4936	NASDAQ	APA	Fri, Dec 23, 2011	90.65	91.24	90.45	91.17
4935	NASDAQ	APA	Thu, Dec 22, 2011	90.03	91.08	90.03	90.61
4934	NASDAQ	APA	Wed, Dec 21, 2011	88.37	89.84	87.40	89.63
4933	NASDAQ	APA	Tue, Dec 20, 2011	87.98	89.36	87.96	88.46
4932	NASDAQ	APA	Mon, Dec 19, 2011	89.28	89.30	85.50	85.76
4931	NASDAQ	APA	Fri, Dec 16, 2011	89.36	90.12	87.51	88.74
4930	NASDAQ	APA	Thu, Dec 15, 2011	89.18	90.36	87.73	88.15
4929	NASDAQ	APA	Wed, Dec 14, 2011	90.41	90.41	87.50	87.69
4928	NASDAQ	APA	Tue, Dec 13, 2011	94.60	96.82	91.40	92.33
4927	NASDAQ	APA	Mon, Dec 12, 2011	95.77	95.97	92.83	93.94
4926	NASDAQ	APA	Fri, Dec 9, 2011	94.43	97.81	93.90	97.48
4925	NASDAQ	APA	Thu, Dec 8, 2011	96.44	97.18	93.50	93.72
4924	NASDAQ	APA	Wed, Dec 7, 2011	96.98	98.15	95.84	97.27
4923	NASDAQ	APA	Tue, Dec 6, 2011	96.80	98.42	95.57	97.38
4922	NASDAQ	APA	Mon, Dec 5, 2011	98.60	98.97	96.15	96.91
4921	NASDAQ	APA	Fri, Dec 2, 2011	100.00	100.16	96.26	96.47
4920	NASDAQ	APA	Thu, Dec 1, 2011	99.00	100.95	97.95	98.48
4919	NASDAQ	APA	Wed, Nov 30, 2011	97.30	99.94	97.30	99.44
4918	NASDAQ	APA	Tue, Nov 29, 2011	91.48	94.09	90.87	92.96
4917	NASDAQ	APA	Mon, Nov 28, 2011	90.73	91.77	89.84	90.87
4916	NASDAQ	APA	Fri, Nov 25, 2011	87.64	88.48	86.74	86.83
4915	NASDAQ	APA	Wed, Nov 23, 2011	90.90	91.38	88.09	88.14
4914	NASDAQ	APA	Tue, Nov 22, 2011	94.51	94.77	90.18	92.47
4913	NASDAQ	APA	Mon, Nov 21, 2011	95.75	96.06	93.56	95.41
4912	NASDAQ	APA	Fri, Nov 18, 2011	98.77	100.52	97.61	98.56
4911	NASDAQ	APA	Thu, Nov 17, 2011	102.50	102.77	96.87	98.00
4910	NASDAQ	APA	Wed, Nov 16, 2011	102.42	105.64	101.63	102.54
4909	NASDAQ	APA	Tue, Nov 15, 2011	102.59	104.09	101.89	103.43
4908	NASDAQ	APA	Mon, Nov 14, 2011	103.84	104.51	102.18	103.12
4907	NASDAQ	APA	Fri, Nov 11, 2011	102.99	104.82	102.67	104.71
4906	NASDAQ	APA	Thu, Nov 10, 2011	102.17	102.88	99.58	101.54
4905	NASDAQ	APA	Wed, Nov 9, 2011	101.02	102.59	99.54	99.78
4904	NASDAQ	APA	Tue, Nov 8, 2011	103.27	104.90	101.90	104.63
4903	NASDAQ	APA	Mon, Nov 7, 2011	100.31	101.85	99.40	101.47
4902	NASDAQ	APA	Fri, Nov 4, 2011	100.99	101.13	98.82	100.20
4901	NASDAQ	APA	Thu, Nov 3, 2011	102.24	102.50	98.36	101.60
4900	NASDAQ	APA	Wed, Nov 2, 2011	97.03	98.48	96.10	98.36
4899	NASDAQ	APA	Tue, Nov 1, 2011	95.35	96.42	93.83	94.13
4898	NASDAQ	APA	Mon, Oct 31, 2011	103.09	103.09	99.57	99.63
4897	NASDAQ	APA	Fri, Oct 28, 2011	102.00	105.23	101.23	104.99
4896	NASDAQ	APA	Thu, Oct 27, 2011	100.65	104.06	100.25	101.91
4895	NASDAQ	APA	Wed, Oct 26, 2011	96.38	97.94	93.84	97.36
4894	NASDAQ	APA	Tue, Oct 25, 2011	96.94	96.94	93.68	94.53
4893	NASDAQ	APA	Mon, Oct 24, 2011	96.06	97.49	94.70	97.27
4892	NASDAQ	APA	Fri, Oct 21, 2011	92.42	94.75	91.99	94.73
4891	NASDAQ	APA	Thu, Oct 20, 2011	90.26	91.70	89.08	91.29
4890	NASDAQ	APA	Wed, Oct 19, 2011	89.93	92.04	89.47	90.16
4889	NASDAQ	APA	Tue, Oct 18, 2011	88.29	90.90	87.22	90.41
4888	NASDAQ	APA	Mon, Oct 17, 2011	90.41	91.79	87.74	87.93
4887	NASDAQ	APA	Fri, Oct 14, 2011	88.24	91.38	87.92	91.36
4886	NASDAQ	APA	Thu, Oct 13, 2011	87.15	87.70	84.78	87.11
4885	NASDAQ	APA	Wed, Oct 12, 2011	88.18	89.57	86.75	87.93
4884	NASDAQ	APA	Tue, Oct 11, 2011	87.81	89.18	86.29	86.98
4883	NASDAQ	APA	Mon, Oct 10, 2011	86.72	88.84	86.72	88.58
4882	NASDAQ	APA	Fri, Oct 7, 2011	87.02	87.02	84.02	84.84
4881	NASDAQ	APA	Thu, Oct 6, 2011	83.20	86.42	82.43	86.23
4880	NASDAQ	APA	Wed, Oct 5, 2011	78.76	83.21	78.00	82.90
4879	NASDAQ	APA	Tue, Oct 4, 2011	75.05	78.99	73.04	78.82
4878	NASDAQ	APA	Mon, Oct 3, 2011	79.15	79.63	76.47	76.50
4877	NASDAQ	APA	Fri, Sep 30, 2011	81.20	81.51	80.05	80.24
4876	NASDAQ	APA	Thu, Sep 29, 2011	84.53	85.23	81.04	82.88
4875	NASDAQ	APA	Wed, Sep 28, 2011	85.47	86.04	82.45	82.57
4874	NASDAQ	APA	Tue, Sep 27, 2011	87.97	88.50	85.34	85.86
4873	NASDAQ	APA	Mon, Sep 26, 2011	83.58	85.59	81.94	85.56
4872	NASDAQ	APA	Fri, Sep 23, 2011	82.91	84.57	81.80	82.73
4871	NASDAQ	APA	Thu, Sep 22, 2011	87.07	88.88	83.01	83.69
4870	NASDAQ	APA	Wed, Sep 21, 2011	94.31	95.97	91.30	91.35
4869	NASDAQ	APA	Tue, Sep 20, 2011	96.00	97.59	94.50	94.52
4868	NASDAQ	APA	Mon, Sep 19, 2011	96.00	96.50	94.00	95.69
4867	NASDAQ	APA	Fri, Sep 16, 2011	98.75	98.77	96.44	98.20
4866	NASDAQ	APA	Thu, Sep 15, 2011	95.76	97.98	95.15	97.81
4865	NASDAQ	APA	Wed, Sep 14, 2011	94.11	95.46	92.77	94.41
4864	NASDAQ	APA	Tue, Sep 13, 2011	95.00	95.23	92.59	93.49
4863	NASDAQ	APA	Mon, Sep 12, 2011	93.39	95.33	91.97	94.65
4862	NASDAQ	APA	Fri, Sep 9, 2011	96.64	97.49	94.42	95.12
4861	NASDAQ	APA	Thu, Sep 8, 2011	99.30	100.19	97.68	98.22
4860	NASDAQ	APA	Wed, Sep 7, 2011	97.25	99.76	96.57	99.62
4859	NASDAQ	APA	Tue, Sep 6, 2011	95.58	96.17	93.83	95.51
4858	NASDAQ	APA	Fri, Sep 2, 2011	99.62	99.76	98.13	98.65
4857	NASDAQ	APA	Thu, Sep 1, 2011	103.66	104.72	101.53	101.77
4856	NASDAQ	APA	Wed, Aug 31, 2011	103.61	104.92	101.92	103.07
4855	NASDAQ	APA	Tue, Aug 30, 2011	102.74	103.47	101.06	102.69
4854	NASDAQ	APA	Mon, Aug 29, 2011	101.78	103.32	101.38	103.24
4853	NASDAQ	APA	Fri, Aug 26, 2011	97.85	100.87	96.01	100.29
4852	NASDAQ	APA	Thu, Aug 25, 2011	100.98	101.81	98.41	98.98
4851	NASDAQ	APA	Wed, Aug 24, 2011	99.95	100.73	98.01	100.46
4850	NASDAQ	APA	Tue, Aug 23, 2011	96.18	100.29	95.50	100.26
4849	NASDAQ	APA	Mon, Aug 22, 2011	100.00	100.00	95.68	96.16
4848	NASDAQ	APA	Fri, Aug 19, 2011	96.50	99.91	96.45	97.03
4847	NASDAQ	APA	Thu, Aug 18, 2011	101.26	101.40	96.59	97.90
4846	NASDAQ	APA	Wed, Aug 17, 2011	105.24	107.31	104.45	104.89
4845	NASDAQ	APA	Tue, Aug 16, 2011	105.04	105.78	103.08	104.34
4844	NASDAQ	APA	Mon, Aug 15, 2011	104.40	106.26	103.98	105.42
4843	NASDAQ	APA	Fri, Aug 12, 2011	104.96	105.38	102.25	103.18
4842	NASDAQ	APA	Thu, Aug 11, 2011	99.90	104.77	98.55	103.12
4841	NASDAQ	APA	Wed, Aug 10, 2011	99.87	102.84	98.08	98.85
4840	NASDAQ	APA	Tue, Aug 9, 2011	100.32	102.83	94.47	102.13
4839	NASDAQ	APA	Mon, Aug 8, 2011	101.55	103.73	98.19	98.38
4838	NASDAQ	APA	Fri, Aug 5, 2011	110.61	112.00	101.75	106.70
4837	NASDAQ	APA	Thu, Aug 4, 2011	117.10	118.84	108.88	109.18
4836	NASDAQ	APA	Wed, Aug 3, 2011	120.21	120.42	114.95	118.45
4835	NASDAQ	APA	Tue, Aug 2, 2011	122.61	124.05	119.96	120.02
4834	NASDAQ	APA	Mon, Aug 1, 2011	125.70	125.95	122.63	124.06
4833	NASDAQ	APA	Fri, Jul 29, 2011	122.16	125.01	122.00	123.72
4832	NASDAQ	APA	Thu, Jul 28, 2011	124.62	126.49	123.83	124.63
4831	NASDAQ	APA	Wed, Jul 27, 2011	126.75	126.85	123.84	124.52
4830	NASDAQ	APA	Tue, Jul 26, 2011	128.25	129.26	127.25	127.73
4829	NASDAQ	APA	Mon, Jul 25, 2011	126.87	128.89	126.63	128.06
4828	NASDAQ	APA	Fri, Jul 22, 2011	127.90	128.75	126.64	128.47
4827	NASDAQ	APA	Thu, Jul 21, 2011	126.25	128.84	125.95	128.21
4826	NASDAQ	APA	Wed, Jul 20, 2011	125.74	125.93	124.59	125.67
4825	NASDAQ	APA	Tue, Jul 19, 2011	123.81	125.93	123.81	125.74
4824	NASDAQ	APA	Mon, Jul 18, 2011	123.17	123.40	121.56	122.83
4823	NASDAQ	APA	Fri, Jul 15, 2011	121.53	123.67	121.01	123.52
4822	NASDAQ	APA	Thu, Jul 14, 2011	122.06	122.13	119.50	119.90
4821	NASDAQ	APA	Wed, Jul 13, 2011	121.55	123.06	121.00	121.32
4820	NASDAQ	APA	Tue, Jul 12, 2011	120.62	122.55	120.30	120.93
4819	NASDAQ	APA	Mon, Jul 11, 2011	122.72	123.32	120.63	121.27
4818	NASDAQ	APA	Fri, Jul 8, 2011	124.32	125.47	123.84	125.13
4817	NASDAQ	APA	Thu, Jul 7, 2011	125.29	126.64	125.18	126.38
4816	NASDAQ	APA	Wed, Jul 6, 2011	123.13	124.03	122.18	123.71
4815	NASDAQ	APA	Tue, Jul 5, 2011	123.24	125.15	123.14	124.49
4814	NASDAQ	APA	Fri, Jul 1, 2011	122.94	123.89	121.63	123.74
4813	NASDAQ	APA	Thu, Jun 30, 2011	121.79	123.78	121.51	123.39
4812	NASDAQ	APA	Wed, Jun 29, 2011	120.32	122.43	119.90	121.09
4811	NASDAQ	APA	Tue, Jun 28, 2011	116.82	119.85	116.81	119.79
4810	NASDAQ	APA	Mon, Jun 27, 2011	115.07	116.68	115.07	116.24
4809	NASDAQ	APA	Fri, Jun 24, 2011	117.37	118.03	115.61	115.98
4808	NASDAQ	APA	Thu, Jun 23, 2011	116.43	117.60	115.27	117.41
4807	NASDAQ	APA	Wed, Jun 22, 2011	118.47	120.17	118.20	118.30
4806	NASDAQ	APA	Tue, Jun 21, 2011	117.71	119.65	117.52	119.10
4805	NASDAQ	APA	Mon, Jun 20, 2011	116.84	117.68	116.12	116.80
4804	NASDAQ	APA	Fri, Jun 17, 2011	118.07	118.46	116.33	117.16
4803	NASDAQ	APA	Thu, Jun 16, 2011	117.18	117.96	115.30	117.00
4802	NASDAQ	APA	Wed, Jun 15, 2011	117.38	118.95	115.32	116.14
4801	NASDAQ	APA	Tue, Jun 14, 2011	117.46	118.98	117.42	118.30
4800	NASDAQ	APA	Mon, Jun 13, 2011	117.88	118.49	114.94	116.15
4799	NASDAQ	APA	Fri, Jun 10, 2011	119.24	119.58	117.56	117.75
4798	NASDAQ	APA	Thu, Jun 9, 2011	120.06	120.91	119.19	120.29
4797	NASDAQ	APA	Wed, Jun 8, 2011	118.22	121.68	118.22	119.49
4796	NASDAQ	APA	Tue, Jun 7, 2011	118.87	120.08	117.14	117.90
4795	NASDAQ	APA	Mon, Jun 6, 2011	119.10	120.10	117.00	117.17
4794	NASDAQ	APA	Fri, Jun 3, 2011	119.09	120.44	117.95	119.44
4793	NASDAQ	APA	Thu, Jun 2, 2011	120.88	121.99	119.32	120.64
4792	NASDAQ	APA	Wed, Jun 1, 2011	123.98	125.44	120.68	121.02
4791	NASDAQ	APA	Tue, May 31, 2011	124.64	125.08	122.55	124.60
4790	NASDAQ	APA	Fri, May 27, 2011	124.59	125.19	122.17	123.25
4789	NASDAQ	APA	Thu, May 26, 2011	123.33	124.31	121.89	123.91
4788	NASDAQ	APA	Wed, May 25, 2011	121.50	124.40	121.34	123.93
4787	NASDAQ	APA	Tue, May 24, 2011	122.35	124.13	121.56	121.98
4786	NASDAQ	APA	Mon, May 23, 2011	120.53	122.15	119.82	121.06
4785	NASDAQ	APA	Fri, May 20, 2011	122.38	124.00	120.56	123.00
4784	NASDAQ	APA	Thu, May 19, 2011	124.00	124.52	121.66	122.85
4783	NASDAQ	APA	Wed, May 18, 2011	122.07	124.25	121.29	123.29
4782	NASDAQ	APA	Tue, May 17, 2011	121.42	121.68	118.83	121.43
4781	NASDAQ	APA	Mon, May 16, 2011	123.48	125.15	121.71	122.27
4780	NASDAQ	APA	Fri, May 13, 2011	124.24	125.42	121.60	124.25
4779	NASDAQ	APA	Thu, May 12, 2011	123.04	124.34	121.35	123.42
4778	NASDAQ	APA	Wed, May 11, 2011	127.44	127.44	122.79	123.42
4777	NASDAQ	APA	Tue, May 10, 2011	128.22	128.76	126.12	127.95
4776	NASDAQ	APA	Mon, May 9, 2011	124.95	127.91	124.95	127.33
4775	NASDAQ	APA	Fri, May 6, 2011	124.61	127.83	122.63	124.21
4774	NASDAQ	APA	Thu, May 5, 2011	124.69	125.68	121.61	122.84
4773	NASDAQ	APA	Wed, May 4, 2011	129.01	129.01	125.43	126.61
4772	NASDAQ	APA	Tue, May 3, 2011	130.89	131.17	127.11	129.15
4771	NASDAQ	APA	Mon, May 2, 2011	133.66	133.67	130.22	130.94
4770	NASDAQ	APA	Fri, Apr 29, 2011	130.22	134.13	130.17	133.37
4769	NASDAQ	APA	Thu, Apr 28, 2011	128.72	131.24	128.00	130.00
4768	NASDAQ	APA	Wed, Apr 27, 2011	126.40	127.21	124.31	126.92
4767	NASDAQ	APA	Tue, Apr 26, 2011	122.99	126.23	122.96	126.20
4766	NASDAQ	APA	Mon, Apr 25, 2011	123.39	123.89	122.07	122.60
4765	NASDAQ	APA	Thu, Apr 21, 2011	124.34	124.34	122.22	123.32
4764	NASDAQ	APA	Wed, Apr 20, 2011	124.00	124.69	123.32	123.91
4763	NASDAQ	APA	Tue, Apr 19, 2011	120.96	122.29	120.72	121.89
4762	NASDAQ	APA	Mon, Apr 18, 2011	120.48	121.46	119.30	120.93
4761	NASDAQ	APA	Fri, Apr 15, 2011	122.39	122.82	121.51	122.40
4760	NASDAQ	APA	Thu, Apr 14, 2011	121.79	123.01	120.84	122.41
4759	NASDAQ	APA	Wed, Apr 13, 2011	123.39	124.50	121.55	122.26
4758	NASDAQ	APA	Tue, Apr 12, 2011	124.90	125.10	121.55	122.40
4757	NASDAQ	APA	Mon, Apr 11, 2011	130.00	130.00	125.66	126.25
4756	NASDAQ	APA	Fri, Apr 8, 2011	130.07	131.78	129.51	130.16
4755	NASDAQ	APA	Thu, Apr 7, 2011	129.19	130.24	128.01	128.79
4754	NASDAQ	APA	Wed, Apr 6, 2011	131.56	131.90	129.04	129.59
4753	NASDAQ	APA	Tue, Apr 5, 2011	130.11	131.63	129.86	131.25
4752	NASDAQ	APA	Mon, Apr 4, 2011	130.56	131.87	130.07	130.30
4751	NASDAQ	APA	Fri, Apr 1, 2011	131.55	132.33	129.65	129.98
4750	NASDAQ	APA	Thu, Mar 31, 2011	130.80	132.50	130.64	130.92
4749	NASDAQ	APA	Wed, Mar 30, 2011	128.79	131.61	127.82	130.43
4748	NASDAQ	APA	Tue, Mar 29, 2011	125.78	128.45	124.43	127.94
4747	NASDAQ	APA	Mon, Mar 28, 2011	125.98	127.81	125.03	126.25
4746	NASDAQ	APA	Fri, Mar 25, 2011	125.46	126.96	125.00	125.94
4745	NASDAQ	APA	Thu, Mar 24, 2011	125.99	125.99	123.50	124.89
4744	NASDAQ	APA	Wed, Mar 23, 2011	125.38	125.99	123.32	124.53
4743	NASDAQ	APA	Tue, Mar 22, 2011	124.83	126.39	124.53	125.88
4742	NASDAQ	APA	Mon, Mar 21, 2011	120.95	125.10	120.95	125.10
4741	NASDAQ	APA	Fri, Mar 18, 2011	119.59	120.48	118.94	120.11
4740	NASDAQ	APA	Thu, Mar 17, 2011	116.27	118.43	115.40	118.11
4739	NASDAQ	APA	Wed, Mar 16, 2011	117.66	119.00	113.02	113.77
4738	NASDAQ	APA	Tue, Mar 15, 2011	115.43	118.72	114.22	117.84
4737	NASDAQ	APA	Mon, Mar 14, 2011	117.65	119.57	117.41	119.12
4736	NASDAQ	APA	Fri, Mar 11, 2011	115.70	119.37	115.66	118.82
4735	NASDAQ	APA	Thu, Mar 10, 2011	118.64	119.69	115.87	115.94
4734	NASDAQ	APA	Wed, Mar 9, 2011	121.23	121.97	119.88	120.67
4733	NASDAQ	APA	Tue, Mar 8, 2011	120.92	122.47	120.25	121.36
4732	NASDAQ	APA	Mon, Mar 7, 2011	123.37	124.00	119.49	120.97
4731	NASDAQ	APA	Fri, Mar 4, 2011	124.08	124.54	121.66	122.62
4730	NASDAQ	APA	Thu, Mar 3, 2011	121.23	124.67	120.72	124.61
4729	NASDAQ	APA	Wed, Mar 2, 2011	120.89	121.79	119.04	121.09
4728	NASDAQ	APA	Tue, Mar 1, 2011	125.40	125.60	120.77	120.86
4727	NASDAQ	APA	Mon, Feb 28, 2011	123.49	124.85	123.15	124.62
4726	NASDAQ	APA	Fri, Feb 25, 2011	120.99	123.53	120.50	123.53
4725	NASDAQ	APA	Thu, Feb 24, 2011	121.31	121.74	119.85	120.50
4724	NASDAQ	APA	Wed, Feb 23, 2011	118.09	121.19	117.70	120.93
4723	NASDAQ	APA	Tue, Feb 22, 2011	119.84	120.67	116.28	117.07
4722	NASDAQ	APA	Fri, Feb 18, 2011	121.03	121.35	119.55	120.01
4721	NASDAQ	APA	Thu, Feb 17, 2011	118.51	121.86	118.50	120.62
4720	NASDAQ	APA	Wed, Feb 16, 2011	120.14	120.70	118.59	120.51
4719	NASDAQ	APA	Tue, Feb 15, 2011	121.20	121.56	118.93	119.34
4718	NASDAQ	APA	Mon, Feb 14, 2011	120.50	122.20	120.08	121.18
4717	NASDAQ	APA	Fri, Feb 11, 2011	118.17	119.94	117.02	119.73
4716	NASDAQ	APA	Thu, Feb 10, 2011	115.87	118.89	115.52	117.75
4715	NASDAQ	APA	Wed, Feb 9, 2011	117.30	117.62	115.46	116.15
4714	NASDAQ	APA	Tue, Feb 8, 2011	117.54	118.05	117.04	117.50
4713	NASDAQ	APA	Mon, Feb 7, 2011	118.12	118.82	117.15	117.77
4712	NASDAQ	APA	Fri, Feb 4, 2011	118.66	118.93	116.46	116.84
4711	NASDAQ	APA	Thu, Feb 3, 2011	120.42	120.64	117.65	118.32
4710	NASDAQ	APA	Wed, Feb 2, 2011	118.70	121.75	118.36	121.06
4709	NASDAQ	APA	Tue, Feb 1, 2011	120.15	120.29	117.09	118.98
4708	NASDAQ	APA	Mon, Jan 31, 2011	114.70	119.40	114.31	119.36
4707	NASDAQ	APA	Fri, Jan 28, 2011	116.05	116.19	110.29	114.84
4706	NASDAQ	APA	Thu, Jan 27, 2011	121.66	121.90	114.03	116.33
4705	NASDAQ	APA	Wed, Jan 26, 2011	123.26	123.35	121.22	122.10
4704	NASDAQ	APA	Tue, Jan 25, 2011	123.08	123.08	120.32	122.64
4703	NASDAQ	APA	Mon, Jan 24, 2011	124.83	125.69	123.25	123.92
4702	NASDAQ	APA	Fri, Jan 21, 2011	125.25	125.66	124.00	125.60
4701	NASDAQ	APA	Thu, Jan 20, 2011	123.99	124.79	122.66	124.16
4700	NASDAQ	APA	Wed, Jan 19, 2011	127.09	127.73	123.77	124.18
4699	NASDAQ	APA	Tue, Jan 18, 2011	126.23	127.64	125.30	127.56
4698	NASDAQ	APA	Fri, Jan 14, 2011	124.86	125.73	123.36	125.63
4697	NASDAQ	APA	Thu, Jan 13, 2011	126.93	127.17	124.41	125.18
4696	NASDAQ	APA	Wed, Jan 12, 2011	126.25	127.14	125.64	126.20
4695	NASDAQ	APA	Tue, Jan 11, 2011	125.00	125.42	124.30	125.13
4694	NASDAQ	APA	Mon, Jan 10, 2011	123.28	125.24	122.17	124.74
4693	NASDAQ	APA	Fri, Jan 7, 2011	122.80	124.03	122.17	123.17
4692	NASDAQ	APA	Thu, Jan 6, 2011	125.16	125.59	121.91	122.38
4691	NASDAQ	APA	Wed, Jan 5, 2011	121.50	125.00	120.37	124.91
4690	NASDAQ	APA	Tue, Jan 4, 2011	121.78	122.25	119.46	121.86
4689	NASDAQ	APA	Mon, Jan 3, 2011	120.59	121.63	120.01	121.03
4688	NASDAQ	APA	Fri, Dec 31, 2010	119.32	120.48	119.20	119.23
4687	NASDAQ	APA	Thu, Dec 30, 2010	119.83	120.80	119.10	119.92
4686	NASDAQ	APA	Wed, Dec 29, 2010	118.79	119.77	118.36	119.60
4685	NASDAQ	APA	Tue, Dec 28, 2010	118.43	118.73	118.05	118.46
4684	NASDAQ	APA	Mon, Dec 27, 2010	118.49	118.56	117.61	118.31
4683	NASDAQ	APA	Thu, Dec 23, 2010	118.01	118.59	117.53	118.48
4682	NASDAQ	APA	Wed, Dec 22, 2010	118.13	118.53	117.33	118.22
4681	NASDAQ	APA	Tue, Dec 21, 2010	117.37	118.82	117.37	118.16
4680	NASDAQ	APA	Mon, Dec 20, 2010	116.37	117.12	115.81	117.07
4679	NASDAQ	APA	Fri, Dec 17, 2010	115.89	116.50	115.61	116.45
4678	NASDAQ	APA	Thu, Dec 16, 2010	116.46	117.50	115.76	116.67
4677	NASDAQ	APA	Wed, Dec 15, 2010	115.34	116.92	115.15	116.02
4676	NASDAQ	APA	Tue, Dec 14, 2010	117.25	117.49	115.72	116.25
4675	NASDAQ	APA	Mon, Dec 13, 2010	115.90	117.56	115.49	116.80
4674	NASDAQ	APA	Fri, Dec 10, 2010	114.87	115.08	113.85	114.92
4673	NASDAQ	APA	Thu, Dec 9, 2010	114.17	114.70	113.11	114.49
4672	NASDAQ	APA	Wed, Dec 8, 2010	116.14	116.36	112.66	113.60
4671	NASDAQ	APA	Tue, Dec 7, 2010	117.17	117.98	115.83	116.32
4670	NASDAQ	APA	Mon, Dec 6, 2010	115.04	116.50	114.68	116.42
4669	NASDAQ	APA	Fri, Dec 3, 2010	114.37	115.34	113.83	115.11
4668	NASDAQ	APA	Thu, Dec 2, 2010	111.62	114.62	111.50	114.38
4667	NASDAQ	APA	Wed, Dec 1, 2010	109.84	111.68	109.67	111.26
4666	NASDAQ	APA	Tue, Nov 30, 2010	107.20	108.70	106.93	107.64
4665	NASDAQ	APA	Mon, Nov 29, 2010	106.75	108.95	105.97	108.42
4664	NASDAQ	APA	Fri, Nov 26, 2010	106.84	108.04	106.07	107.19
4663	NASDAQ	APA	Wed, Nov 24, 2010	106.66	108.69	106.62	108.46
4662	NASDAQ	APA	Tue, Nov 23, 2010	107.12	107.52	104.96	105.48
4661	NASDAQ	APA	Mon, Nov 22, 2010	108.67	109.17	106.55	108.34
4660	NASDAQ	APA	Fri, Nov 19, 2010	108.22	109.24	107.14	109.11
4659	NASDAQ	APA	Thu, Nov 18, 2010	107.13	108.73	106.71	108.22
4658	NASDAQ	APA	Wed, Nov 17, 2010	104.93	106.61	104.85	105.79
4657	NASDAQ	APA	Tue, Nov 16, 2010	106.79	106.79	104.35	105.26
4656	NASDAQ	APA	Mon, Nov 15, 2010	110.14	110.23	107.37	107.63
4655	NASDAQ	APA	Fri, Nov 12, 2010	109.08	110.73	108.44	109.51
4654	NASDAQ	APA	Thu, Nov 11, 2010	109.53	110.71	109.19	110.71
4653	NASDAQ	APA	Wed, Nov 10, 2010	110.12	110.38	108.94	110.25
4652	NASDAQ	APA	Tue, Nov 9, 2010	109.50	110.53	109.14	109.97
4651	NASDAQ	APA	Mon, Nov 8, 2010	108.13	110.26	107.91	109.51
4650	NASDAQ	APA	Fri, Nov 5, 2010	107.26	108.75	106.83	108.69
4649	NASDAQ	APA	Thu, Nov 4, 2010	105.18	109.24	105.18	107.79
4648	NASDAQ	APA	Wed, Nov 3, 2010	103.26	103.42	100.71	102.58
4647	NASDAQ	APA	Tue, Nov 2, 2010	102.07	103.94	101.39	103.12
4646	NASDAQ	APA	Mon, Nov 1, 2010	102.34	102.69	100.39	101.00
4645	NASDAQ	APA	Fri, Oct 29, 2010	99.93	101.30	99.76	101.02
4644	NASDAQ	APA	Thu, Oct 28, 2010	101.24	101.35	99.82	100.36
4643	NASDAQ	APA	Wed, Oct 27, 2010	99.41	100.63	98.31	100.51
4642	NASDAQ	APA	Tue, Oct 26, 2010	100.03	100.60	99.32	100.37
4641	NASDAQ	APA	Mon, Oct 25, 2010	102.16	103.41	101.01	101.07
4640	NASDAQ	APA	Fri, Oct 22, 2010	103.14	103.48	100.79	101.30
4639	NASDAQ	APA	Thu, Oct 21, 2010	103.67	103.85	102.16	102.97
4638	NASDAQ	APA	Wed, Oct 20, 2010	101.88	104.04	101.87	103.40
4637	NASDAQ	APA	Tue, Oct 19, 2010	104.05	104.80	101.32	102.28
4636	NASDAQ	APA	Mon, Oct 18, 2010	104.46	106.68	103.83	106.35
4635	NASDAQ	APA	Fri, Oct 15, 2010	104.10	104.22	102.74	104.14
4634	NASDAQ	APA	Thu, Oct 14, 2010	103.25	104.12	102.38	103.23
4633	NASDAQ	APA	Wed, Oct 13, 2010	102.42	103.79	101.64	103.29
4632	NASDAQ	APA	Tue, Oct 12, 2010	101.41	102.16	100.23	101.57
4631	NASDAQ	APA	Mon, Oct 11, 2010	101.58	102.69	101.22	102.01
4630	NASDAQ	APA	Fri, Oct 8, 2010	99.64	101.94	99.17	101.53
4629	NASDAQ	APA	Thu, Oct 7, 2010	100.17	100.80	98.52	99.65
4628	NASDAQ	APA	Wed, Oct 6, 2010	98.63	99.83	98.33	99.76
4627	NASDAQ	APA	Tue, Oct 5, 2010	98.24	99.17	97.55	98.90
4626	NASDAQ	APA	Mon, Oct 4, 2010	97.59	98.90	96.51	97.01
4625	NASDAQ	APA	Fri, Oct 1, 2010	98.98	99.38	97.43	98.28
4624	NASDAQ	APA	Thu, Sep 30, 2010	98.79	99.09	96.21	97.76
4623	NASDAQ	APA	Wed, Sep 29, 2010	96.79	98.61	96.66	98.03
4622	NASDAQ	APA	Tue, Sep 28, 2010	97.94	98.09	95.68	97.10
4621	NASDAQ	APA	Mon, Sep 27, 2010	98.16	98.75	97.54	97.56
4620	NASDAQ	APA	Fri, Sep 24, 2010	96.23	98.65	95.43	98.13
4619	NASDAQ	APA	Thu, Sep 23, 2010	94.52	96.03	94.13	94.99
4618	NASDAQ	APA	Wed, Sep 22, 2010	96.21	97.60	95.24	95.42
4617	NASDAQ	APA	Tue, Sep 21, 2010	95.90	96.81	95.08	96.07
4616	NASDAQ	APA	Mon, Sep 20, 2010	94.90	96.44	94.13	96.03
4615	NASDAQ	APA	Fri, Sep 17, 2010	94.74	95.22	92.57	94.48
4614	NASDAQ	APA	Thu, Sep 16, 2010	93.66	95.02	93.62	94.30
4613	NASDAQ	APA	Wed, Sep 15, 2010	94.04	94.59	93.26	94.23
4612	NASDAQ	APA	Tue, Sep 14, 2010	94.43	95.97	93.97	94.70
4611	NASDAQ	APA	Mon, Sep 13, 2010	94.71	94.99	93.96	94.60
4610	NASDAQ	APA	Fri, Sep 10, 2010	93.41	94.05	92.98	93.73
4609	NASDAQ	APA	Thu, Sep 9, 2010	93.49	93.61	91.90	92.71
4608	NASDAQ	APA	Wed, Sep 8, 2010	90.35	92.46	90.35	91.95
4607	NASDAQ	APA	Tue, Sep 7, 2010	92.04	92.33	90.31	90.36
4606	NASDAQ	APA	Fri, Sep 3, 2010	92.43	93.65	91.78	92.62
4605	NASDAQ	APA	Thu, Sep 2, 2010	92.64	92.64	87.58	91.30
4604	NASDAQ	APA	Wed, Sep 1, 2010	91.24	93.10	91.22	92.46
4603	NASDAQ	APA	Tue, Aug 31, 2010	89.05	90.31	88.70	89.85
4602	NASDAQ	APA	Mon, Aug 30, 2010	89.75	91.06	89.49	89.55
4601	NASDAQ	APA	Fri, Aug 27, 2010	87.88	90.14	86.60	89.97
4600	NASDAQ	APA	Thu, Aug 26, 2010	87.38	89.42	87.17	87.29
4599	NASDAQ	APA	Wed, Aug 25, 2010	86.85	87.06	85.35	86.66
4598	NASDAQ	APA	Tue, Aug 24, 2010	88.00	88.86	87.35	87.48
4597	NASDAQ	APA	Mon, Aug 23, 2010	90.90	91.18	89.35	89.46
4596	NASDAQ	APA	Fri, Aug 20, 2010	90.97	91.24	90.00	90.53
4595	NASDAQ	APA	Thu, Aug 19, 2010	92.49	92.83	91.17	91.75
4594	NASDAQ	APA	Wed, Aug 18, 2010	92.54	93.25	91.60	92.83
4593	NASDAQ	APA	Tue, Aug 17, 2010	92.35	93.50	92.01	93.00
4592	NASDAQ	APA	Mon, Aug 16, 2010	90.80	91.69	90.50	91.40
4591	NASDAQ	APA	Fri, Aug 13, 2010	91.68	92.58	91.06	91.26
4590	NASDAQ	APA	Thu, Aug 12, 2010	91.26	93.34	91.00	91.85
4589	NASDAQ	APA	Wed, Aug 11, 2010	93.50	93.76	92.03	92.33
4588	NASDAQ	APA	Tue, Aug 10, 2010	94.93	95.90	93.83	95.46
4587	NASDAQ	APA	Mon, Aug 9, 2010	96.31	96.82	95.23	96.22
4586	NASDAQ	APA	Fri, Aug 6, 2010	96.34	96.58	94.11	95.95
4585	NASDAQ	APA	Thu, Aug 5, 2010	97.10	97.85	96.20	97.55
4584	NASDAQ	APA	Wed, Aug 4, 2010	98.15	98.67	96.52	97.76
4583	NASDAQ	APA	Tue, Aug 3, 2010	98.18	98.62	97.13	98.02
4582	NASDAQ	APA	Mon, Aug 2, 2010	97.04	98.80	96.67	98.47
4581	NASDAQ	APA	Fri, Jul 30, 2010	94.07	96.26	93.80	95.58
4580	NASDAQ	APA	Thu, Jul 29, 2010	94.79	96.19	94.49	95.40
4579	NASDAQ	APA	Wed, Jul 28, 2010	94.49	95.42	93.61	94.37
4578	NASDAQ	APA	Tue, Jul 27, 2010	96.07	96.45	93.91	94.92
4577	NASDAQ	APA	Mon, Jul 26, 2010	94.46	95.60	93.50	95.50
4576	NASDAQ	APA	Fri, Jul 23, 2010	89.22	93.43	89.07	92.79
4575	NASDAQ	APA	Thu, Jul 22, 2010	88.73	90.12	87.80	89.28
4574	NASDAQ	APA	Wed, Jul 21, 2010	87.45	88.85	87.00	87.45
4573	NASDAQ	APA	Tue, Jul 20, 2010	84.46	88.62	84.46	88.28
4572	NASDAQ	APA	Mon, Jul 19, 2010	83.91	85.81	83.50	85.59
4571	NASDAQ	APA	Fri, Jul 16, 2010	85.67	85.67	82.38	82.75
4570	NASDAQ	APA	Thu, Jul 15, 2010	86.87	87.16	84.29	86.13
4569	NASDAQ	APA	Wed, Jul 14, 2010	86.41	87.23	85.62	86.83
4568	NASDAQ	APA	Tue, Jul 13, 2010	86.40	87.34	85.90	86.65
4567	NASDAQ	APA	Mon, Jul 12, 2010	86.75	86.75	84.20	85.07
4566	NASDAQ	APA	Fri, Jul 9, 2010	87.40	88.02	86.74	87.88
4565	NASDAQ	APA	Thu, Jul 8, 2010	88.27	88.27	86.28	87.40
4564	NASDAQ	APA	Wed, Jul 7, 2010	83.48	87.05	83.44	87.05
4563	NASDAQ	APA	Tue, Jul 6, 2010	84.59	84.71	82.17	82.89
4562	NASDAQ	APA	Fri, Jul 2, 2010	84.04	84.74	82.32	82.85
4561	NASDAQ	APA	Thu, Jul 1, 2010	83.76	85.11	81.94	83.70
4560	NASDAQ	APA	Wed, Jun 30, 2010	84.69	85.85	83.85	84.19
4559	NASDAQ	APA	Tue, Jun 29, 2010	85.96	86.13	84.00	84.51
4558	NASDAQ	APA	Mon, Jun 28, 2010	90.34	90.34	87.63	87.71
4557	NASDAQ	APA	Fri, Jun 25, 2010	90.67	90.88	88.55	89.92
4556	NASDAQ	APA	Thu, Jun 24, 2010	91.73	92.62	89.38	89.67
4555	NASDAQ	APA	Wed, Jun 23, 2010	93.14	93.25	90.86	92.21
4554	NASDAQ	APA	Tue, Jun 22, 2010	95.85	96.03	93.01	93.33
4553	NASDAQ	APA	Mon, Jun 21, 2010	99.59	99.96	94.95	95.55
4552	NASDAQ	APA	Fri, Jun 18, 2010	97.38	99.49	96.21	97.57
4551	NASDAQ	APA	Thu, Jun 17, 2010	98.15	98.23	95.78	97.19
4550	NASDAQ	APA	Wed, Jun 16, 2010	97.48	99.11	96.80	97.62
4549	NASDAQ	APA	Tue, Jun 15, 2010	95.82	98.41	95.82	98.20
4548	NASDAQ	APA	Mon, Jun 14, 2010	95.03	96.70	93.91	95.34
4547	NASDAQ	APA	Fri, Jun 11, 2010	92.48	93.74	91.78	93.64
4546	NASDAQ	APA	Thu, Jun 10, 2010	90.96	93.35	90.70	93.26
4545	NASDAQ	APA	Wed, Jun 9, 2010	90.43	92.73	88.44	88.84
4544	NASDAQ	APA	Tue, Jun 8, 2010	86.64	89.00	85.73	88.89
4543	NASDAQ	APA	Mon, Jun 7, 2010	88.56	89.68	85.82	86.03
4542	NASDAQ	APA	Fri, Jun 4, 2010	87.26	90.64	87.03	87.57
4541	NASDAQ	APA	Thu, Jun 3, 2010	90.13	90.60	86.60	89.60
4540	NASDAQ	APA	Wed, Jun 2, 2010	86.12	89.10	84.50	89.04
4539	NASDAQ	APA	Tue, Jun 1, 2010	87.90	89.15	85.24	85.42
4538	NASDAQ	APA	Fri, May 28, 2010	92.32	92.56	89.26	89.54
4537	NASDAQ	APA	Thu, May 27, 2010	90.40	91.97	90.05	91.84
4536	NASDAQ	APA	Wed, May 26, 2010	89.07	90.50	87.40	87.81
4535	NASDAQ	APA	Tue, May 25, 2010	84.79	88.24	83.55	88.04
4534	NASDAQ	APA	Mon, May 24, 2010	89.74	89.74	87.34	87.35
4533	NASDAQ	APA	Fri, May 21, 2010	86.07	90.55	85.16	89.58
4532	NASDAQ	APA	Thu, May 20, 2010	91.25	91.50	87.39	87.97
4531	NASDAQ	APA	Wed, May 19, 2010	93.54	94.59	91.20	93.26
4530	NASDAQ	APA	Tue, May 18, 2010	96.29	97.07	93.53	94.04
4529	NASDAQ	APA	Mon, May 17, 2010	94.81	95.49	93.15	95.19
4528	NASDAQ	APA	Fri, May 14, 2010	95.81	95.97	92.02	94.28
4527	NASDAQ	APA	Thu, May 13, 2010	98.28	98.44	96.25	96.46
4526	NASDAQ	APA	Wed, May 12, 2010	97.49	99.05	96.99	98.44
4525	NASDAQ	APA	Tue, May 11, 2010	97.02	98.87	96.19	96.66
4524	NASDAQ	APA	Mon, May 10, 2010	97.00	98.67	96.44	98.27
4523	NASDAQ	APA	Fri, May 7, 2010	95.96	96.90	92.02	93.53
4522	NASDAQ	APA	Thu, May 6, 2010	98.96	100.21	90.41	95.96
4521	NASDAQ	APA	Wed, May 5, 2010	99.31	100.81	98.00	99.30
4520	NASDAQ	APA	Tue, May 4, 2010	102.07	102.41	99.75	100.92
4519	NASDAQ	APA	Mon, May 3, 2010	101.88	105.55	101.15	104.55
4518	NASDAQ	APA	Fri, Apr 30, 2010	102.78	103.00	96.06	101.76
4517	NASDAQ	APA	Thu, Apr 29, 2010	107.10	107.45	102.22	102.92
4516	NASDAQ	APA	Wed, Apr 28, 2010	106.46	107.15	104.83	106.58
4515	NASDAQ	APA	Tue, Apr 27, 2010	108.97	109.25	105.50	105.86
4514	NASDAQ	APA	Mon, Apr 26, 2010	109.86	111.00	109.07	109.49
4513	NASDAQ	APA	Fri, Apr 23, 2010	107.91	109.99	106.70	109.87
4512	NASDAQ	APA	Thu, Apr 22, 2010	106.93	108.47	105.96	108.24
4511	NASDAQ	APA	Wed, Apr 21, 2010	108.11	108.48	107.08	108.06
4510	NASDAQ	APA	Tue, Apr 20, 2010	106.09	108.43	106.07	107.81
4509	NASDAQ	APA	Mon, Apr 19, 2010	104.09	105.60	103.85	105.18
4508	NASDAQ	APA	Fri, Apr 16, 2010	105.62	106.79	104.53	105.44
4507	NASDAQ	APA	Thu, Apr 15, 2010	103.94	107.29	103.75	106.67
4506	NASDAQ	APA	Wed, Apr 14, 2010	107.64	108.19	106.51	108.06
4505	NASDAQ	APA	Tue, Apr 13, 2010	107.00	107.00	105.33	106.79
4504	NASDAQ	APA	Mon, Apr 12, 2010	106.82	108.10	106.37	107.11
4503	NASDAQ	APA	Fri, Apr 9, 2010	106.63	107.38	106.08	106.76
4502	NASDAQ	APA	Thu, Apr 8, 2010	104.78	106.49	104.35	106.29
4501	NASDAQ	APA	Wed, Apr 7, 2010	106.00	106.55	104.66	105.47
4500	NASDAQ	APA	Tue, Apr 6, 2010	105.84	107.04	105.36	106.54
4499	NASDAQ	APA	Mon, Apr 5, 2010	104.23	106.55	103.55	106.21
4498	NASDAQ	APA	Thu, Apr 1, 2010	102.80	103.98	102.65	103.87
4497	NASDAQ	APA	Wed, Mar 31, 2010	100.19	102.35	99.95	101.50
4496	NASDAQ	APA	Tue, Mar 30, 2010	100.08	100.24	99.00	99.72
4495	NASDAQ	APA	Mon, Mar 29, 2010	98.98	100.20	98.59	99.80
4494	NASDAQ	APA	Fri, Mar 26, 2010	99.31	99.48	97.09	98.31
4493	NASDAQ	APA	Thu, Mar 25, 2010	103.51	103.67	98.97	99.07
4492	NASDAQ	APA	Wed, Mar 24, 2010	102.55	103.52	102.00	102.32
4491	NASDAQ	APA	Tue, Mar 23, 2010	102.32	103.53	102.00	103.26
4490	NASDAQ	APA	Mon, Mar 22, 2010	100.63	102.11	100.11	101.60
4489	NASDAQ	APA	Fri, Mar 19, 2010	103.82	104.46	100.63	101.68
4488	NASDAQ	APA	Thu, Mar 18, 2010	105.60	106.25	102.76	103.45
4487	NASDAQ	APA	Wed, Mar 17, 2010	105.45	106.65	105.14	106.18
4486	NASDAQ	APA	Tue, Mar 16, 2010	104.66	104.95	103.58	104.65
4485	NASDAQ	APA	Mon, Mar 15, 2010	105.19	105.51	102.70	104.32
4484	NASDAQ	APA	Fri, Mar 12, 2010	107.33	107.98	106.10	106.85
4483	NASDAQ	APA	Thu, Mar 11, 2010	106.25	107.31	105.81	106.94
4482	NASDAQ	APA	Wed, Mar 10, 2010	106.41	107.17	105.28	106.59
4481	NASDAQ	APA	Tue, Mar 9, 2010	105.26	106.76	105.26	106.21
4480	NASDAQ	APA	Mon, Mar 8, 2010	107.34	107.41	105.46	106.02
4479	NASDAQ	APA	Fri, Mar 5, 2010	105.63	107.46	105.58	107.41
4478	NASDAQ	APA	Thu, Mar 4, 2010	106.26	106.47	104.33	104.80
4477	NASDAQ	APA	Wed, Mar 3, 2010	106.36	106.97	105.29	106.01
4476	NASDAQ	APA	Tue, Mar 2, 2010	105.48	107.04	105.28	106.18
4475	NASDAQ	APA	Mon, Mar 1, 2010	104.01	105.38	103.71	105.03
4474	NASDAQ	APA	Fri, Feb 26, 2010	103.63	103.97	102.27	103.64
4473	NASDAQ	APA	Thu, Feb 25, 2010	100.85	103.33	100.07	103.14
4472	NASDAQ	APA	Wed, Feb 24, 2010	102.09	102.56	101.00	102.27
4471	NASDAQ	APA	Tue, Feb 23, 2010	103.30	104.16	101.82	102.46
4470	NASDAQ	APA	Mon, Feb 22, 2010	105.37	105.59	103.04	104.02
4469	NASDAQ	APA	Fri, Feb 19, 2010	103.09	105.32	102.50	105.01
4468	NASDAQ	APA	Thu, Feb 18, 2010	101.87	104.03	101.29	103.59
4467	NASDAQ	APA	Wed, Feb 17, 2010	103.96	104.63	102.94	103.57
4466	NASDAQ	APA	Tue, Feb 16, 2010	101.99	104.10	100.85	103.68
4465	NASDAQ	APA	Fri, Feb 12, 2010	98.61	99.90	98.00	99.58
4464	NASDAQ	APA	Thu, Feb 11, 2010	98.47	99.99	97.88	99.82
4463	NASDAQ	APA	Wed, Feb 10, 2010	98.03	99.15	96.32	98.55
4462	NASDAQ	APA	Tue, Feb 9, 2010	98.55	99.85	97.56	98.51
4461	NASDAQ	APA	Mon, Feb 8, 2010	98.27	99.13	96.88	97.19
4460	NASDAQ	APA	Fri, Feb 5, 2010	99.06	99.98	95.15	98.40
4459	NASDAQ	APA	Thu, Feb 4, 2010	102.19	102.59	98.72	98.88
4458	NASDAQ	APA	Wed, Feb 3, 2010	104.57	104.97	102.72	103.32
4457	NASDAQ	APA	Tue, Feb 2, 2010	102.42	104.94	101.78	104.63
4456	NASDAQ	APA	Mon, Feb 1, 2010	99.47	102.53	99.34	102.40
4455	NASDAQ	APA	Fri, Jan 29, 2010	102.93	103.14	98.08	98.77
4454	NASDAQ	APA	Thu, Jan 28, 2010	103.04	104.36	100.63	101.69
4453	NASDAQ	APA	Wed, Jan 27, 2010	102.23	103.06	99.88	101.40
4452	NASDAQ	APA	Tue, Jan 26, 2010	101.97	103.91	101.67	102.36
4451	NASDAQ	APA	Mon, Jan 25, 2010	102.81	104.96	102.56	104.00
4450	NASDAQ	APA	Fri, Jan 22, 2010	104.35	104.88	101.72	102.03
4449	NASDAQ	APA	Thu, Jan 21, 2010	107.32	107.44	104.74	105.06
4448	NASDAQ	APA	Wed, Jan 20, 2010	106.74	106.74	105.68	106.46
4447	NASDAQ	APA	Tue, Jan 19, 2010	107.08	108.60	106.44	108.40
4446	NASDAQ	APA	Fri, Jan 15, 2010	107.12	108.00	105.95	107.66
4445	NASDAQ	APA	Thu, Jan 14, 2010	107.08	107.70	106.42	107.40
4444	NASDAQ	APA	Wed, Jan 13, 2010	104.52	107.10	104.16	106.82
4443	NASDAQ	APA	Tue, Jan 12, 2010	105.39	106.42	104.76	105.29
4442	NASDAQ	APA	Mon, Jan 11, 2010	107.45	108.23	105.87	106.91
4441	NASDAQ	APA	Fri, Jan 8, 2010	106.12	106.80	104.89	106.59
4440	NASDAQ	APA	Thu, Jan 7, 2010	108.32	108.32	106.18	107.15
4439	NASDAQ	APA	Wed, Jan 6, 2010	106.78	108.92	106.17	108.80
4438	NASDAQ	APA	Tue, Jan 5, 2010	105.98	107.16	105.24	107.12
4437	NASDAQ	APA	Mon, Jan 4, 2010	104.94	106.46	104.53	105.87
4436	NASDAQ	APA	Thu, Dec 31, 2009	104.16	104.92	103.10	103.17
4435	NASDAQ	APA	Wed, Dec 30, 2009	103.88	104.49	103.34	104.22
4434	NASDAQ	APA	Tue, Dec 29, 2009	105.52	105.73	104.27	104.52
4433	NASDAQ	APA	Mon, Dec 28, 2009	105.45	106.46	104.41	105.13
4432	NASDAQ	APA	Thu, Dec 24, 2009	104.75	105.46	104.53	104.89
4431	NASDAQ	APA	Wed, Dec 23, 2009	103.88	104.86	103.32	104.50
4430	NASDAQ	APA	Tue, Dec 22, 2009	102.06	104.10	102.02	103.60
4429	NASDAQ	APA	Mon, Dec 21, 2009	100.14	102.49	100.14	101.79
4428	NASDAQ	APA	Fri, Dec 18, 2009	101.40	101.64	99.37	99.86
4427	NASDAQ	APA	Thu, Dec 17, 2009	100.53	101.17	99.59	99.97
4426	NASDAQ	APA	Wed, Dec 16, 2009	99.79	101.83	99.50	101.35
4425	NASDAQ	APA	Tue, Dec 15, 2009	98.50	99.63	97.74	99.10
4424	NASDAQ	APA	Mon, Dec 14, 2009	96.94	98.94	96.94	98.50
4423	NASDAQ	APA	Fri, Dec 11, 2009	95.67	95.81	94.27	94.63
4422	NASDAQ	APA	Thu, Dec 10, 2009	93.59	95.08	93.37	94.95
4421	NASDAQ	APA	Wed, Dec 9, 2009	92.93	93.58	91.63	93.09
4420	NASDAQ	APA	Tue, Dec 8, 2009	92.84	93.24	91.90	92.52
4419	NASDAQ	APA	Mon, Dec 7, 2009	93.58	94.50	92.50	93.34
4418	NASDAQ	APA	Fri, Dec 4, 2009	95.78	97.35	93.67	94.20
4417	NASDAQ	APA	Thu, Dec 3, 2009	96.20	97.24	94.74	94.90
4416	NASDAQ	APA	Wed, Dec 2, 2009	97.24	97.95	96.10	96.37
4415	NASDAQ	APA	Tue, Dec 1, 2009	96.24	98.57	96.24	97.72
4414	NASDAQ	APA	Mon, Nov 30, 2009	95.22	96.56	94.54	95.28
4413	NASDAQ	APA	Fri, Nov 27, 2009	94.84	96.52	93.17	95.75
4412	NASDAQ	APA	Wed, Nov 25, 2009	97.79	98.22	96.61	97.95
4411	NASDAQ	APA	Tue, Nov 24, 2009	97.33	97.77	96.02	97.24
4410	NASDAQ	APA	Mon, Nov 23, 2009	98.28	99.42	97.30	97.77
4409	NASDAQ	APA	Fri, Nov 20, 2009	96.40	96.84	95.30	96.47
4408	NASDAQ	APA	Thu, Nov 19, 2009	99.01	99.13	96.16	97.07
4407	NASDAQ	APA	Wed, Nov 18, 2009	101.54	101.72	99.42	99.75
4406	NASDAQ	APA	Tue, Nov 17, 2009	99.41	100.96	99.22	100.62
4405	NASDAQ	APA	Mon, Nov 16, 2009	99.25	101.00	99.25	100.39
4404	NASDAQ	APA	Fri, Nov 13, 2009	97.74	98.48	96.48	98.14
4403	NASDAQ	APA	Thu, Nov 12, 2009	100.21	100.89	97.38	97.95
4402	NASDAQ	APA	Wed, Nov 11, 2009	101.27	101.55	99.84	100.63
4401	NASDAQ	APA	Tue, Nov 10, 2009	100.61	101.05	98.93	100.54
4400	NASDAQ	APA	Mon, Nov 9, 2009	100.02	101.05	99.79	100.82
4399	NASDAQ	APA	Fri, Nov 6, 2009	97.38	99.62	97.17	98.87
4398	NASDAQ	APA	Thu, Nov 5, 2009	98.75	99.65	97.95	99.04
4397	NASDAQ	APA	Wed, Nov 4, 2009	98.84	99.56	97.56	98.10
4396	NASDAQ	APA	Tue, Nov 3, 2009	94.26	98.14	93.65	97.73
4395	NASDAQ	APA	Mon, Nov 2, 2009	95.06	96.63	93.89	95.48
4394	NASDAQ	APA	Fri, Oct 30, 2009	96.72	97.48	93.00	94.12
4393	NASDAQ	APA	Thu, Oct 29, 2009	93.28	98.26	92.59	97.09
4392	NASDAQ	APA	Wed, Oct 28, 2009	97.18	97.20	93.56	93.85
4391	NASDAQ	APA	Tue, Oct 27, 2009	97.76	99.48	96.90	98.16
4390	NASDAQ	APA	Mon, Oct 26, 2009	99.92	101.74	97.46	97.83
4389	NASDAQ	APA	Fri, Oct 23, 2009	102.51	103.24	98.60	99.39
4388	NASDAQ	APA	Thu, Oct 22, 2009	101.14	102.48	99.26	102.08
4387	NASDAQ	APA	Wed, Oct 21, 2009	103.31	105.59	101.44	101.46
4386	NASDAQ	APA	Tue, Oct 20, 2009	104.50	104.92	102.23	104.14
4385	NASDAQ	APA	Mon, Oct 19, 2009	102.52	104.85	102.18	104.06
4384	NASDAQ	APA	Fri, Oct 16, 2009	102.25	103.07	100.75	102.75
4383	NASDAQ	APA	Thu, Oct 15, 2009	99.52	102.69	98.71	102.67
4382	NASDAQ	APA	Wed, Oct 14, 2009	99.19	100.44	98.75	99.91
4381	NASDAQ	APA	Tue, Oct 13, 2009	98.72	98.72	96.40	98.01
4380	NASDAQ	APA	Mon, Oct 12, 2009	101.31	101.73	98.94	99.33
4379	NASDAQ	APA	Fri, Oct 9, 2009	100.20	101.22	98.92	99.86
4378	NASDAQ	APA	Thu, Oct 8, 2009	97.53	100.84	97.03	100.52
4377	NASDAQ	APA	Wed, Oct 7, 2009	96.52	97.84	95.83	97.67
4376	NASDAQ	APA	Tue, Oct 6, 2009	93.85	97.36	93.73	96.50
4375	NASDAQ	APA	Mon, Oct 5, 2009	89.57	93.05	89.33	92.51
4374	NASDAQ	APA	Fri, Oct 2, 2009	88.51	90.90	88.06	89.95
4373	NASDAQ	APA	Thu, Oct 1, 2009	91.49	92.03	89.35	89.60
4372	NASDAQ	APA	Wed, Sep 30, 2009	92.30	93.00	90.50	91.83
4371	NASDAQ	APA	Tue, Sep 29, 2009	92.40	92.85	90.79	91.53
4370	NASDAQ	APA	Mon, Sep 28, 2009	91.85	93.05	91.45	92.70
4369	NASDAQ	APA	Fri, Sep 25, 2009	92.77	93.43	90.49	91.98
4368	NASDAQ	APA	Thu, Sep 24, 2009	91.72	92.34	90.62	91.52
4367	NASDAQ	APA	Wed, Sep 23, 2009	93.16	93.43	90.75	90.99
4366	NASDAQ	APA	Tue, Sep 22, 2009	93.60	93.60	92.31	93.11
4365	NASDAQ	APA	Mon, Sep 21, 2009	91.31	92.47	90.72	92.06
4364	NASDAQ	APA	Fri, Sep 18, 2009	94.68	94.94	93.28	94.19
4363	NASDAQ	APA	Thu, Sep 17, 2009	94.34	95.77	93.45	94.30
4362	NASDAQ	APA	Wed, Sep 16, 2009	92.35	94.93	91.85	94.65
4361	NASDAQ	APA	Tue, Sep 15, 2009	91.85	92.26	90.44	91.53
4360	NASDAQ	APA	Mon, Sep 14, 2009	90.35	91.95	90.14	91.38
4359	NASDAQ	APA	Fri, Sep 11, 2009	90.81	93.34	90.47	91.37
4358	NASDAQ	APA	Thu, Sep 10, 2009	87.78	90.17	87.25	89.91
4357	NASDAQ	APA	Wed, Sep 9, 2009	87.00	87.97	86.66	87.46
4356	NASDAQ	APA	Tue, Sep 8, 2009	86.02	87.14	85.58	86.16
4355	NASDAQ	APA	Fri, Sep 4, 2009	82.72	84.21	82.59	84.03
4354	NASDAQ	APA	Thu, Sep 3, 2009	83.61	84.11	82.30	83.13
4353	NASDAQ	APA	Wed, Sep 2, 2009	83.22	83.98	82.54	83.16
4352	NASDAQ	APA	Tue, Sep 1, 2009	83.98	85.74	83.08	83.35
4351	NASDAQ	APA	Mon, Aug 31, 2009	85.80	85.98	84.25	84.95
4350	NASDAQ	APA	Fri, Aug 28, 2009	86.97	87.63	85.69	87.30
4349	NASDAQ	APA	Thu, Aug 27, 2009	84.80	86.86	84.00	86.44
4348	NASDAQ	APA	Wed, Aug 26, 2009	85.53	86.38	84.38	85.74
4347	NASDAQ	APA	Tue, Aug 25, 2009	88.67	89.24	85.81	86.26
4346	NASDAQ	APA	Mon, Aug 24, 2009	89.89	90.36	87.93	88.36
4345	NASDAQ	APA	Fri, Aug 21, 2009	86.86	89.09	86.12	88.87
4344	NASDAQ	APA	Thu, Aug 20, 2009	86.78	87.46	85.77	85.86
4343	NASDAQ	APA	Wed, Aug 19, 2009	84.21	87.96	84.21	86.77
4342	NASDAQ	APA	Tue, Aug 18, 2009	84.29	86.39	84.01	85.80
4341	NASDAQ	APA	Mon, Aug 17, 2009	85.00	85.10	83.27	84.05
4340	NASDAQ	APA	Fri, Aug 14, 2009	87.63	87.90	85.73	86.91
4339	NASDAQ	APA	Thu, Aug 13, 2009	88.28	88.62	86.50	87.93
4338	NASDAQ	APA	Wed, Aug 12, 2009	85.81	88.10	85.81	87.25
4337	NASDAQ	APA	Tue, Aug 11, 2009	88.15	88.15	85.85	86.20
4336	NASDAQ	APA	Mon, Aug 10, 2009	86.86	88.46	86.01	88.40
4335	NASDAQ	APA	Fri, Aug 7, 2009	87.55	88.41	86.52	87.06
4334	NASDAQ	APA	Thu, Aug 6, 2009	87.56	87.56	85.76	86.80
4333	NASDAQ	APA	Wed, Aug 5, 2009	87.57	88.30	86.63	87.12
4332	NASDAQ	APA	Tue, Aug 4, 2009	86.04	88.15	85.23	87.56
4331	NASDAQ	APA	Mon, Aug 3, 2009	85.23	87.34	85.04	86.59
4330	NASDAQ	APA	Fri, Jul 31, 2009	81.43	84.97	81.42	83.95
4329	NASDAQ	APA	Thu, Jul 30, 2009	80.99	82.93	80.59	82.29
4328	NASDAQ	APA	Wed, Jul 29, 2009	76.87	77.99	75.53	77.92
4327	NASDAQ	APA	Tue, Jul 28, 2009	78.49	78.78	76.70	78.56
4326	NASDAQ	APA	Mon, Jul 27, 2009	80.00	80.07	78.61	80.03
4325	NASDAQ	APA	Fri, Jul 24, 2009	78.47	79.75	78.25	79.75
4324	NASDAQ	APA	Thu, Jul 23, 2009	76.43	79.42	76.43	79.27
4323	NASDAQ	APA	Wed, Jul 22, 2009	76.74	77.24	75.74	76.39
4322	NASDAQ	APA	Tue, Jul 21, 2009	78.26	78.45	76.05	77.58
4321	NASDAQ	APA	Mon, Jul 20, 2009	76.20	77.67	75.84	77.45
4320	NASDAQ	APA	Fri, Jul 17, 2009	75.17	76.41	74.42	75.50
4319	NASDAQ	APA	Thu, Jul 16, 2009	73.30	75.78	73.01	75.32
4318	NASDAQ	APA	Wed, Jul 15, 2009	72.41	74.96	72.30	74.57
4317	NASDAQ	APA	Tue, Jul 14, 2009	70.00	71.33	69.90	71.15
4316	NASDAQ	APA	Mon, Jul 13, 2009	68.10	69.37	66.59	69.27
4315	NASDAQ	APA	Fri, Jul 10, 2009	67.57	68.49	66.88	68.05
4314	NASDAQ	APA	Thu, Jul 9, 2009	67.94	69.49	67.27	69.08
4313	NASDAQ	APA	Wed, Jul 8, 2009	66.56	67.89	65.02	66.12
4312	NASDAQ	APA	Tue, Jul 7, 2009	67.89	67.89	66.20	66.39
4311	NASDAQ	APA	Mon, Jul 6, 2009	67.25	67.61	65.58	67.51
4310	NASDAQ	APA	Thu, Jul 2, 2009	69.87	70.16	68.68	69.00
4309	NASDAQ	APA	Wed, Jul 1, 2009	72.83	73.74	70.90	71.09
4308	NASDAQ	APA	Tue, Jun 30, 2009	72.60	73.81	70.88	72.15
4307	NASDAQ	APA	Mon, Jun 29, 2009	73.43	73.69	72.04	72.53
4306	NASDAQ	APA	Fri, Jun 26, 2009	72.99	73.38	72.04	72.22
4305	NASDAQ	APA	Thu, Jun 25, 2009	71.32	74.01	70.98	73.21
4304	NASDAQ	APA	Wed, Jun 24, 2009	71.72	73.61	70.90	71.44
4303	NASDAQ	APA	Tue, Jun 23, 2009	71.47	72.57	70.33	71.22
4302	NASDAQ	APA	Mon, Jun 22, 2009	73.47	73.78	70.93	71.00
4301	NASDAQ	APA	Fri, Jun 19, 2009	78.97	79.11	75.00	75.34
4300	NASDAQ	APA	Thu, Jun 18, 2009	78.96	79.85	77.52	77.89
4299	NASDAQ	APA	Wed, Jun 17, 2009	79.87	80.22	77.54	78.89
4298	NASDAQ	APA	Tue, Jun 16, 2009	83.42	83.42	79.76	80.41
4297	NASDAQ	APA	Mon, Jun 15, 2009	83.26	83.50	80.93	82.02
4296	NASDAQ	APA	Fri, Jun 12, 2009	84.33	84.92	83.43	84.20
4295	NASDAQ	APA	Thu, Jun 11, 2009	84.31	86.71	83.89	85.34
4294	NASDAQ	APA	Wed, Jun 10, 2009	85.18	85.18	82.63	83.99
4293	NASDAQ	APA	Tue, Jun 9, 2009	84.25	84.51	82.52	83.70
4292	NASDAQ	APA	Mon, Jun 8, 2009	81.27	83.69	81.06	83.04
4291	NASDAQ	APA	Fri, Jun 5, 2009	83.94	84.49	81.42	82.26
4290	NASDAQ	APA	Thu, Jun 4, 2009	83.70	84.14	81.89	83.28
4289	NASDAQ	APA	Wed, Jun 3, 2009	84.79	84.79	81.20	82.34
4288	NASDAQ	APA	Tue, Jun 2, 2009	85.58	85.98	84.12	85.57
4287	NASDAQ	APA	Mon, Jun 1, 2009	85.84	87.04	85.42	86.00
4286	NASDAQ	APA	Fri, May 29, 2009	84.84	85.00	83.18	84.26
4285	NASDAQ	APA	Thu, May 28, 2009	79.56	83.70	79.56	83.02
4284	NASDAQ	APA	Wed, May 27, 2009	79.82	81.56	79.32	79.57
4283	NASDAQ	APA	Tue, May 26, 2009	76.85	79.88	75.55	79.56
4282	NASDAQ	APA	Fri, May 22, 2009	78.59	79.45	77.72	77.83
4281	NASDAQ	APA	Thu, May 21, 2009	79.51	79.51	76.77	78.25
4280	NASDAQ	APA	Wed, May 20, 2009	80.72	83.47	80.12	80.80
4279	NASDAQ	APA	Tue, May 19, 2009	79.01	80.62	78.22	79.34
4278	NASDAQ	APA	Mon, May 18, 2009	78.12	79.59	78.09	79.21
4277	NASDAQ	APA	Fri, May 15, 2009	78.16	79.00	76.04	76.61
4276	NASDAQ	APA	Thu, May 14, 2009	77.31	79.62	76.37	78.63
4275	NASDAQ	APA	Wed, May 13, 2009	80.05	80.57	77.27	78.00
4274	NASDAQ	APA	Tue, May 12, 2009	83.52	83.52	79.22	81.43
4273	NASDAQ	APA	Mon, May 11, 2009	83.07	83.09	80.42	81.84
4272	NASDAQ	APA	Fri, May 8, 2009	82.50	85.88	82.15	84.89
4271	NASDAQ	APA	Thu, May 7, 2009	83.67	85.72	80.14	81.46
4270	NASDAQ	APA	Wed, May 6, 2009	81.25	83.35	80.40	82.55
4269	NASDAQ	APA	Tue, May 5, 2009	79.24	80.15	76.89	79.34
4268	NASDAQ	APA	Mon, May 4, 2009	77.35	80.19	77.14	80.19
4267	NASDAQ	APA	Fri, May 1, 2009	73.20	77.89	72.70	76.97
4266	NASDAQ	APA	Thu, Apr 30, 2009	72.01	74.39	71.39	72.86
4265	NASDAQ	APA	Wed, Apr 29, 2009	68.72	70.77	68.32	69.83
4264	NASDAQ	APA	Tue, Apr 28, 2009	67.31	68.86	66.61	68.05
4263	NASDAQ	APA	Mon, Apr 27, 2009	67.28	68.96	66.76	68.15
4262	NASDAQ	APA	Fri, Apr 24, 2009	68.09	69.35	68.09	69.08
4261	NASDAQ	APA	Thu, Apr 23, 2009	66.45	67.42	65.79	67.26
4260	NASDAQ	APA	Wed, Apr 22, 2009	65.01	67.13	64.68	65.64
4259	NASDAQ	APA	Tue, Apr 21, 2009	64.48	66.22	63.21	66.05
4258	NASDAQ	APA	Mon, Apr 20, 2009	67.43	67.43	65.05	65.38
4257	NASDAQ	APA	Fri, Apr 17, 2009	68.01	69.79	68.00	69.09
4256	NASDAQ	APA	Thu, Apr 16, 2009	67.78	68.46	65.91	68.01
4255	NASDAQ	APA	Wed, Apr 15, 2009	67.60	68.36	65.72	67.32
4254	NASDAQ	APA	Tue, Apr 14, 2009	68.92	69.89	67.22	68.15
4253	NASDAQ	APA	Mon, Apr 13, 2009	67.35	70.16	66.48	69.48
4252	NASDAQ	APA	Thu, Apr 9, 2009	67.50	69.17	67.15	68.92
4251	NASDAQ	APA	Wed, Apr 8, 2009	62.90	65.74	61.60	65.47
4250	NASDAQ	APA	Tue, Apr 7, 2009	64.61	65.09	62.50	62.73
4249	NASDAQ	APA	Mon, Apr 6, 2009	66.96	67.13	64.84	65.90
4248	NASDAQ	APA	Fri, Apr 3, 2009	67.85	69.32	66.90	68.00
4247	NASDAQ	APA	Thu, Apr 2, 2009	68.50	69.50	67.64	67.92
4246	NASDAQ	APA	Wed, Apr 1, 2009	62.12	66.61	62.12	66.07
4245	NASDAQ	APA	Tue, Mar 31, 2009	64.33	65.50	63.80	64.09
4244	NASDAQ	APA	Mon, Mar 30, 2009	63.96	64.07	62.00	63.46
4243	NASDAQ	APA	Fri, Mar 27, 2009	66.52	67.00	64.68	65.97
4242	NASDAQ	APA	Thu, Mar 26, 2009	68.59	70.23	66.68	68.31
4241	NASDAQ	APA	Wed, Mar 25, 2009	68.53	69.13	65.61	67.60
4240	NASDAQ	APA	Tue, Mar 24, 2009	68.65	69.80	67.27	68.25
4239	NASDAQ	APA	Mon, Mar 23, 2009	66.79	70.65	66.43	70.65
4238	NASDAQ	APA	Fri, Mar 20, 2009	67.72	68.10	64.52	64.86
4237	NASDAQ	APA	Thu, Mar 19, 2009	66.76	70.29	66.50	67.24
4236	NASDAQ	APA	Wed, Mar 18, 2009	63.29	65.80	61.25	64.91
4235	NASDAQ	APA	Tue, Mar 17, 2009	62.18	64.69	61.09	64.62
4234	NASDAQ	APA	Mon, Mar 16, 2009	60.82	64.50	59.80	62.23
4233	NASDAQ	APA	Fri, Mar 13, 2009	60.00	61.26	59.23	60.94
4232	NASDAQ	APA	Thu, Mar 12, 2009	57.00	59.97	57.00	59.75
4231	NASDAQ	APA	Wed, Mar 11, 2009	54.20	57.58	53.95	56.64
4230	NASDAQ	APA	Tue, Mar 10, 2009	52.22	55.48	52.22	54.56
4229	NASDAQ	APA	Mon, Mar 9, 2009	52.57	54.31	51.03	51.38
4228	NASDAQ	APA	Fri, Mar 6, 2009	54.93	56.19	51.66	53.46
4227	NASDAQ	APA	Thu, Mar 5, 2009	55.11	57.42	53.57	54.30
4226	NASDAQ	APA	Wed, Mar 4, 2009	54.53	57.54	54.28	56.38
4225	NASDAQ	APA	Tue, Mar 3, 2009	53.22	54.89	52.22	52.88
4224	NASDAQ	APA	Mon, Mar 2, 2009	57.98	58.58	52.09	52.35
4223	NASDAQ	APA	Fri, Feb 27, 2009	58.13	61.11	57.48	59.09
4222	NASDAQ	APA	Thu, Feb 26, 2009	60.59	62.55	59.81	59.83
4221	NASDAQ	APA	Wed, Feb 25, 2009	60.19	61.83	58.30	59.70
4220	NASDAQ	APA	Tue, Feb 24, 2009	59.69	61.21	58.84	60.52
4219	NASDAQ	APA	Mon, Feb 23, 2009	65.15	65.23	59.42	59.50
4218	NASDAQ	APA	Fri, Feb 20, 2009	65.34	65.91	61.70	63.84
4217	NASDAQ	APA	Thu, Feb 19, 2009	65.80	67.88	65.77	66.67
4216	NASDAQ	APA	Wed, Feb 18, 2009	68.81	69.27	66.00	67.09
4215	NASDAQ	APA	Tue, Feb 17, 2009	71.47	71.47	68.00	68.15
4214	NASDAQ	APA	Fri, Feb 13, 2009	72.63	74.94	72.63	73.30
4213	NASDAQ	APA	Thu, Feb 12, 2009	71.55	73.60	70.60	73.11
4212	NASDAQ	APA	Wed, Feb 11, 2009	75.64	76.77	71.24	72.84
4211	NASDAQ	APA	Tue, Feb 10, 2009	80.01	80.70	74.29	75.21
4210	NASDAQ	APA	Mon, Feb 9, 2009	77.39	80.29	77.03	79.39
4209	NASDAQ	APA	Fri, Feb 6, 2009	76.70	79.37	76.00	78.74
4208	NASDAQ	APA	Thu, Feb 5, 2009	75.35	78.22	73.95	77.92
4207	NASDAQ	APA	Wed, Feb 4, 2009	75.94	78.02	75.10	76.03
4206	NASDAQ	APA	Tue, Feb 3, 2009	74.29	75.95	73.30	75.53
4205	NASDAQ	APA	Mon, Feb 2, 2009	72.59	74.74	72.50	73.59
4204	NASDAQ	APA	Fri, Jan 30, 2009	79.00	79.37	74.40	75.00
4203	NASDAQ	APA	Thu, Jan 29, 2009	76.80	78.34	76.01	77.32
4202	NASDAQ	APA	Wed, Jan 28, 2009	78.20	79.00	75.94	78.62
4201	NASDAQ	APA	Tue, Jan 27, 2009	77.86	77.99	75.45	76.82
4200	NASDAQ	APA	Mon, Jan 26, 2009	76.22	80.48	76.07	78.33
4199	NASDAQ	APA	Fri, Jan 23, 2009	71.85	77.27	71.50	75.95
4198	NASDAQ	APA	Thu, Jan 22, 2009	73.01	75.93	72.20	73.72
4197	NASDAQ	APA	Wed, Jan 21, 2009	71.97	74.98	70.67	74.80
4196	NASDAQ	APA	Tue, Jan 20, 2009	73.15	75.34	69.76	70.10
4195	NASDAQ	APA	Fri, Jan 16, 2009	75.62	77.15	72.41	74.49
4194	NASDAQ	APA	Thu, Jan 15, 2009	72.91	74.68	69.83	74.23
4193	NASDAQ	APA	Wed, Jan 14, 2009	75.00	75.29	71.25	73.28
4192	NASDAQ	APA	Tue, Jan 13, 2009	75.00	76.81	74.16	76.42
4191	NASDAQ	APA	Mon, Jan 12, 2009	79.22	79.48	74.26	75.22
4190	NASDAQ	APA	Fri, Jan 9, 2009	82.15	83.19	78.84	80.62
4189	NASDAQ	APA	Thu, Jan 8, 2009	83.26	85.00	80.36	82.10
4188	NASDAQ	APA	Wed, Jan 7, 2009	83.75	84.75	80.90	83.71
4187	NASDAQ	APA	Tue, Jan 6, 2009	84.98	88.07	84.07	85.68
4186	NASDAQ	APA	Mon, Jan 5, 2009	78.90	85.32	78.63	83.05
4185	NASDAQ	APA	Fri, Jan 2, 2009	74.84	80.00	74.84	79.26
4184	NASDAQ	APA	Wed, Dec 31, 2008	72.12	75.99	72.12	74.53
4183	NASDAQ	APA	Tue, Dec 30, 2008	72.77	73.77	71.11	73.64
4182	NASDAQ	APA	Mon, Dec 29, 2008	73.67	74.04	71.05	72.99
4181	NASDAQ	APA	Fri, Dec 26, 2008	71.99	71.99	69.82	71.32
4180	NASDAQ	APA	Wed, Dec 24, 2008	69.05	70.39	68.64	70.17
4179	NASDAQ	APA	Tue, Dec 23, 2008	72.00	73.40	69.60	70.66
4178	NASDAQ	APA	Mon, Dec 22, 2008	73.58	75.82	69.59	70.99
4177	NASDAQ	APA	Fri, Dec 19, 2008	69.23	75.12	69.23	74.57
4176	NASDAQ	APA	Thu, Dec 18, 2008	73.33	73.40	68.61	69.81
4175	NASDAQ	APA	Wed, Dec 17, 2008	73.58	76.39	72.51	74.02
4174	NASDAQ	APA	Tue, Dec 16, 2008	72.97	75.00	71.52	74.60
4173	NASDAQ	APA	Mon, Dec 15, 2008	74.24	75.14	70.05	71.84
4172	NASDAQ	APA	Fri, Dec 12, 2008	69.90	72.77	68.76	71.54
4171	NASDAQ	APA	Thu, Dec 11, 2008	75.32	77.29	72.01	72.94
4170	NASDAQ	APA	Wed, Dec 10, 2008	69.84	75.16	69.70	74.16
4169	NASDAQ	APA	Tue, Dec 9, 2008	65.83	69.96	65.00	68.19
4168	NASDAQ	APA	Mon, Dec 8, 2008	66.10	69.20	65.16	67.29
4167	NASDAQ	APA	Fri, Dec 5, 2008	63.23	63.94	57.11	62.61
4166	NASDAQ	APA	Thu, Dec 4, 2008	69.80	71.82	63.95	65.50
4165	NASDAQ	APA	Wed, Dec 3, 2008	69.77	72.94	68.51	72.52
4164	NASDAQ	APA	Tue, Dec 2, 2008	71.83	72.57	68.63	71.49
4163	NASDAQ	APA	Mon, Dec 1, 2008	74.00	74.21	69.01	69.46
4162	NASDAQ	APA	Fri, Nov 28, 2008	77.02	78.00	74.07	77.30
4161	NASDAQ	APA	Wed, Nov 26, 2008	73.17	78.54	72.18	78.33
4160	NASDAQ	APA	Tue, Nov 25, 2008	73.52	74.19	70.75	73.67
4159	NASDAQ	APA	Mon, Nov 24, 2008	70.09	74.85	68.57	72.99
4158	NASDAQ	APA	Fri, Nov 21, 2008	63.85	68.62	62.08	68.07
4157	NASDAQ	APA	Thu, Nov 20, 2008	70.08	70.29	61.02	61.55
4156	NASDAQ	APA	Wed, Nov 19, 2008	75.85	77.27	71.44	72.19
4155	NASDAQ	APA	Tue, Nov 18, 2008	75.39	77.10	72.31	75.69
4154	NASDAQ	APA	Mon, Nov 17, 2008	75.35	78.30	73.91	74.36
4153	NASDAQ	APA	Fri, Nov 14, 2008	78.02	81.39	75.79	76.04
4152	NASDAQ	APA	Thu, Nov 13, 2008	71.36	80.45	69.73	80.29
4151	NASDAQ	APA	Wed, Nov 12, 2008	74.00	74.48	70.20	70.65
4150	NASDAQ	APA	Tue, Nov 11, 2008	75.99	78.32	73.52	75.98
4149	NASDAQ	APA	Mon, Nov 10, 2008	80.07	81.49	77.53	78.55
4148	NASDAQ	APA	Fri, Nov 7, 2008	75.67	77.72	74.00	76.99
4147	NASDAQ	APA	Thu, Nov 6, 2008	78.87	80.29	74.00	74.94
4146	NASDAQ	APA	Wed, Nov 5, 2008	80.34	84.18	78.56	80.42
4145	NASDAQ	APA	Tue, Nov 4, 2008	82.32	84.52	80.83	83.20
4144	NASDAQ	APA	Mon, Nov 3, 2008	81.14	82.39	77.01	79.28
4143	NASDAQ	APA	Fri, Oct 31, 2008	77.52	85.98	76.68	82.33
4142	NASDAQ	APA	Thu, Oct 30, 2008	77.71	79.92	72.86	78.95
4141	NASDAQ	APA	Wed, Oct 29, 2008	72.87	78.87	72.00	74.81
4140	NASDAQ	APA	Tue, Oct 28, 2008	67.01	72.03	64.07	71.50
4139	NASDAQ	APA	Mon, Oct 27, 2008	68.90	70.45	63.70	64.36
4138	NASDAQ	APA	Fri, Oct 24, 2008	64.56	71.87	64.50	69.70
4137	NASDAQ	APA	Thu, Oct 23, 2008	71.10	74.40	67.50	73.33
4136	NASDAQ	APA	Wed, Oct 22, 2008	74.17	75.85	67.00	69.49
4135	NASDAQ	APA	Tue, Oct 21, 2008	79.12	82.77	76.29	79.14
4134	NASDAQ	APA	Mon, Oct 20, 2008	76.61	81.98	76.50	81.39
4133	NASDAQ	APA	Fri, Oct 17, 2008	72.33	81.81	71.05	73.88
4132	NASDAQ	APA	Thu, Oct 16, 2008	66.51	75.98	64.01	75.66
4131	NASDAQ	APA	Wed, Oct 15, 2008	77.22	77.35	64.06	65.28
4130	NASDAQ	APA	Tue, Oct 14, 2008	84.58	89.71	75.87	79.84
4129	NASDAQ	APA	Mon, Oct 13, 2008	70.02	81.66	69.87	81.04
4128	NASDAQ	APA	Fri, Oct 10, 2008	68.45	71.75	58.00	66.80
4127	NASDAQ	APA	Thu, Oct 9, 2008	81.81	83.77	71.80	71.80
4126	NASDAQ	APA	Wed, Oct 8, 2008	76.70	85.20	73.51	80.45
4125	NASDAQ	APA	Tue, Oct 7, 2008	88.51	90.46	79.87	80.10
4124	NASDAQ	APA	Mon, Oct 6, 2008	87.01	87.75	78.27	86.46
4123	NASDAQ	APA	Fri, Oct 3, 2008	91.64	97.85	89.81	90.48
4122	NASDAQ	APA	Thu, Oct 2, 2008	98.00	98.60	90.37	91.26
4121	NASDAQ	APA	Wed, Oct 1, 2008	102.42	103.17	97.59	100.15
4120	NASDAQ	APA	Tue, Sep 30, 2008	101.17	105.55	100.54	104.28
4119	NASDAQ	APA	Mon, Sep 29, 2008	105.46	106.00	94.82	98.87
4118	NASDAQ	APA	Fri, Sep 26, 2008	110.43	112.50	106.04	109.88
4117	NASDAQ	APA	Thu, Sep 25, 2008	112.99	115.65	111.35	114.73
4116	NASDAQ	APA	Wed, Sep 24, 2008	114.32	115.94	111.91	112.59
4115	NASDAQ	APA	Tue, Sep 23, 2008	116.34	118.61	112.87	113.41
4114	NASDAQ	APA	Mon, Sep 22, 2008	120.90	121.72	115.95	116.13
4113	NASDAQ	APA	Fri, Sep 19, 2008	120.01	124.79	116.50	121.15
4112	NASDAQ	APA	Thu, Sep 18, 2008	108.40	115.00	107.48	113.19
4111	NASDAQ	APA	Wed, Sep 17, 2008	108.99	111.88	103.59	106.58
4110	NASDAQ	APA	Tue, Sep 16, 2008	100.50	109.42	98.49	108.84
4109	NASDAQ	APA	Mon, Sep 15, 2008	106.83	108.65	103.02	104.39
4108	NASDAQ	APA	Fri, Sep 12, 2008	109.58	113.66	108.31	112.39
4107	NASDAQ	APA	Thu, Sep 11, 2008	104.38	109.92	102.62	109.01
4106	NASDAQ	APA	Wed, Sep 10, 2008	102.19	106.74	100.99	105.36
4105	NASDAQ	APA	Tue, Sep 9, 2008	107.41	108.85	100.40	100.55
4104	NASDAQ	APA	Mon, Sep 8, 2008	113.22	113.38	107.92	109.77
4103	NASDAQ	APA	Fri, Sep 5, 2008	110.04	112.11	107.92	111.43
4102	NASDAQ	APA	Thu, Sep 4, 2008	107.37	110.98	105.66	110.03
4101	NASDAQ	APA	Wed, Sep 3, 2008	105.84	108.15	104.13	107.48
4100	NASDAQ	APA	Tue, Sep 2, 2008	111.00	111.00	105.73	106.34
4099	NASDAQ	APA	Fri, Aug 29, 2008	115.81	116.10	113.97	114.38
4098	NASDAQ	APA	Thu, Aug 28, 2008	118.22	118.59	112.19	114.36
4097	NASDAQ	APA	Wed, Aug 27, 2008	118.20	119.84	116.35	117.24
4096	NASDAQ	APA	Tue, Aug 26, 2008	114.31	117.16	114.10	115.76
4095	NASDAQ	APA	Mon, Aug 25, 2008	111.27	113.23	109.71	112.63
4094	NASDAQ	APA	Fri, Aug 22, 2008	114.64	114.64	109.90	111.57
4093	NASDAQ	APA	Thu, Aug 21, 2008	116.99	117.64	113.87	115.89
4092	NASDAQ	APA	Wed, Aug 20, 2008	111.54	115.37	110.30	114.49
4091	NASDAQ	APA	Tue, Aug 19, 2008	106.00	110.44	105.25	110.17
4090	NASDAQ	APA	Mon, Aug 18, 2008	107.75	109.32	104.63	105.27
4089	NASDAQ	APA	Fri, Aug 15, 2008	109.50	109.50	104.81	106.74
4088	NASDAQ	APA	Thu, Aug 14, 2008	111.05	113.00	107.93	110.62
4087	NASDAQ	APA	Wed, Aug 13, 2008	104.68	111.41	104.42	110.69
4086	NASDAQ	APA	Tue, Aug 12, 2008	104.90	105.48	102.20	104.10
4085	NASDAQ	APA	Mon, Aug 11, 2008	105.14	106.02	100.44	103.73
4084	NASDAQ	APA	Fri, Aug 8, 2008	106.56	107.17	103.46	105.21
4083	NASDAQ	APA	Thu, Aug 7, 2008	112.59	113.31	108.72	108.78
4082	NASDAQ	APA	Wed, Aug 6, 2008	107.76	110.91	107.35	110.81
4081	NASDAQ	APA	Tue, Aug 5, 2008	105.14	107.84	104.10	106.88
4080	NASDAQ	APA	Mon, Aug 4, 2008	114.13	114.36	105.65	106.72
4079	NASDAQ	APA	Fri, Aug 1, 2008	113.63	118.22	112.77	113.74
4078	NASDAQ	APA	Thu, Jul 31, 2008	120.22	121.27	111.17	112.17
4077	NASDAQ	APA	Wed, Jul 30, 2008	107.08	117.45	106.15	116.56
4076	NASDAQ	APA	Tue, Jul 29, 2008	111.20	111.52	105.23	107.63
4075	NASDAQ	APA	Mon, Jul 28, 2008	112.38	114.00	110.45	111.50
4074	NASDAQ	APA	Fri, Jul 25, 2008	109.00	111.97	107.74	109.60
4073	NASDAQ	APA	Thu, Jul 24, 2008	109.56	111.58	105.01	108.87
4072	NASDAQ	APA	Wed, Jul 23, 2008	114.21	115.50	108.06	108.76
4071	NASDAQ	APA	Tue, Jul 22, 2008	114.17	116.50	111.62	114.42
4070	NASDAQ	APA	Mon, Jul 21, 2008	112.04	116.00	110.39	115.76
4069	NASDAQ	APA	Fri, Jul 18, 2008	111.00	114.53	109.75	110.94
4068	NASDAQ	APA	Thu, Jul 17, 2008	114.01	116.24	107.38	111.12
4067	NASDAQ	APA	Wed, Jul 16, 2008	117.20	119.41	112.18	114.46
4066	NASDAQ	APA	Tue, Jul 15, 2008	124.18	125.15	117.87	117.94
4065	NASDAQ	APA	Mon, Jul 14, 2008	126.40	126.60	122.52	124.93
4064	NASDAQ	APA	Fri, Jul 11, 2008	123.39	126.79	121.93	124.59
4063	NASDAQ	APA	Thu, Jul 10, 2008	118.00	122.50	116.66	122.43
4062	NASDAQ	APA	Wed, Jul 9, 2008	123.56	124.73	116.57	116.96
4061	NASDAQ	APA	Tue, Jul 8, 2008	125.47	125.74	118.25	122.87
4060	NASDAQ	APA	Mon, Jul 7, 2008	130.88	133.18	126.16	127.57
4059	NASDAQ	APA	Thu, Jul 3, 2008	134.63	136.00	130.41	133.19
4058	NASDAQ	APA	Wed, Jul 2, 2008	142.50	145.00	134.40	134.43
4057	NASDAQ	APA	Tue, Jul 1, 2008	139.40	142.42	139.21	142.10
4056	NASDAQ	APA	Mon, Jun 30, 2008	138.50	139.99	136.46	139.00
4055	NASDAQ	APA	Fri, Jun 27, 2008	136.21	137.79	134.83	137.10
4054	NASDAQ	APA	Thu, Jun 26, 2008	134.34	137.06	132.00	134.40
4053	NASDAQ	APA	Wed, Jun 25, 2008	137.50	137.99	130.04	132.66
4052	NASDAQ	APA	Tue, Jun 24, 2008	142.27	143.12	136.69	137.04
4051	NASDAQ	APA	Mon, Jun 23, 2008	136.07	143.93	136.07	143.93
4050	NASDAQ	APA	Fri, Jun 20, 2008	139.75	140.25	135.71	136.93
4049	NASDAQ	APA	Thu, Jun 19, 2008	140.46	143.23	137.15	137.45
4048	NASDAQ	APA	Wed, Jun 18, 2008	141.99	141.99	137.03	139.67
4047	NASDAQ	APA	Tue, Jun 17, 2008	137.85	141.95	136.79	141.27
4046	NASDAQ	APA	Mon, Jun 16, 2008	140.49	142.00	137.12	137.43
4045	NASDAQ	APA	Fri, Jun 13, 2008	137.70	139.68	136.06	138.46
4044	NASDAQ	APA	Thu, Jun 12, 2008	139.73	140.06	136.93	137.43
4043	NASDAQ	APA	Wed, Jun 11, 2008	138.51	141.15	137.21	140.00
4042	NASDAQ	APA	Tue, Jun 10, 2008	141.00	141.94	134.91	137.20
4041	NASDAQ	APA	Mon, Jun 9, 2008	135.46	142.35	135.25	141.99
4040	NASDAQ	APA	Fri, Jun 6, 2008	137.40	139.60	133.90	133.90
4039	NASDAQ	APA	Thu, Jun 5, 2008	130.86	135.44	129.86	135.40
4038	NASDAQ	APA	Wed, Jun 4, 2008	129.60	133.83	128.54	130.15
4037	NASDAQ	APA	Tue, Jun 3, 2008	136.44	136.44	130.91	130.91
4036	NASDAQ	APA	Mon, Jun 2, 2008	133.54	138.10	133.54	136.00
4035	NASDAQ	APA	Fri, May 30, 2008	134.00	135.64	132.40	134.06
4034	NASDAQ	APA	Thu, May 29, 2008	138.14	138.14	132.88	133.16
4033	NASDAQ	APA	Wed, May 28, 2008	135.00	139.03	133.42	138.97
4032	NASDAQ	APA	Tue, May 27, 2008	138.99	138.99	135.05	135.85
4031	NASDAQ	APA	Fri, May 23, 2008	145.70	145.90	137.51	139.41
4030	NASDAQ	APA	Thu, May 22, 2008	145.50	147.49	142.32	143.90
4029	NASDAQ	APA	Wed, May 21, 2008	147.33	149.23	144.44	144.75
4028	NASDAQ	APA	Tue, May 20, 2008	145.50	147.90	144.26	146.80
4027	NASDAQ	APA	Mon, May 19, 2008	145.00	146.45	142.79	144.22
4026	NASDAQ	APA	Fri, May 16, 2008	138.52	143.49	138.22	143.49
4025	NASDAQ	APA	Thu, May 15, 2008	136.81	138.22	133.54	136.16
4024	NASDAQ	APA	Wed, May 14, 2008	139.74	140.30	134.67	135.04
4023	NASDAQ	APA	Tue, May 13, 2008	135.01	140.00	134.05	139.30
4022	NASDAQ	APA	Mon, May 12, 2008	133.60	134.50	131.35	134.05
4021	NASDAQ	APA	Fri, May 9, 2008	138.09	138.65	133.65	135.67
4020	NASDAQ	APA	Thu, May 8, 2008	136.22	138.35	135.02	138.18
4019	NASDAQ	APA	Wed, May 7, 2008	139.22	139.50	135.27	135.83
4018	NASDAQ	APA	Tue, May 6, 2008	132.73	138.71	132.08	137.66
4017	NASDAQ	APA	Mon, May 5, 2008	129.12	133.78	129.12	131.33
4016	NASDAQ	APA	Fri, May 2, 2008	127.06	129.01	125.50	128.81
4015	NASDAQ	APA	Thu, May 1, 2008	131.02	131.67	122.48	126.41
4014	NASDAQ	APA	Wed, Apr 30, 2008	133.25	136.72	132.03	134.68
4013	NASDAQ	APA	Tue, Apr 29, 2008	136.00	136.71	131.70	132.68
4012	NASDAQ	APA	Mon, Apr 28, 2008	138.98	141.42	137.45	137.90
4011	NASDAQ	APA	Fri, Apr 25, 2008	134.11	137.80	134.11	137.80
4010	NASDAQ	APA	Thu, Apr 24, 2008	137.27	137.99	133.04	133.34
4009	NASDAQ	APA	Wed, Apr 23, 2008	141.70	141.80	137.85	138.93
4008	NASDAQ	APA	Tue, Apr 22, 2008	141.72	142.99	140.55	141.60
4007	NASDAQ	APA	Mon, Apr 21, 2008	143.28	143.67	139.74	141.15
4006	NASDAQ	APA	Fri, Apr 18, 2008	138.85	142.57	138.32	142.51
4005	NASDAQ	APA	Thu, Apr 17, 2008	138.74	140.95	137.91	139.01
4004	NASDAQ	APA	Wed, Apr 16, 2008	137.30	140.91	136.16	140.70
4003	NASDAQ	APA	Tue, Apr 15, 2008	138.48	138.48	133.96	136.10
4002	NASDAQ	APA	Mon, Apr 14, 2008	131.07	136.81	131.07	136.44
4001	NASDAQ	APA	Fri, Apr 11, 2008	132.39	134.42	131.59	131.93
4000	NASDAQ	APA	Thu, Apr 10, 2008	134.54	135.19	132.11	134.26
3999	NASDAQ	APA	Wed, Apr 9, 2008	132.00	135.34	130.49	133.89
3998	NASDAQ	APA	Tue, Apr 8, 2008	128.85	131.59	127.60	130.00
3997	NASDAQ	APA	Mon, Apr 7, 2008	129.68	131.45	127.29	128.60
3996	NASDAQ	APA	Fri, Apr 4, 2008	124.00	127.73	123.60	126.41
3995	NASDAQ	APA	Thu, Apr 3, 2008	121.88	125.00	121.70	123.18
3994	NASDAQ	APA	Wed, Apr 2, 2008	121.22	123.54	118.88	122.39
3993	NASDAQ	APA	Tue, Apr 1, 2008	121.00	121.16	117.65	120.87
3992	NASDAQ	APA	Mon, Mar 31, 2008	119.75	121.80	118.28	120.82
3991	NASDAQ	APA	Fri, Mar 28, 2008	119.84	122.11	118.00	119.05
3990	NASDAQ	APA	Thu, Mar 27, 2008	119.75	122.34	119.06	119.19
3989	NASDAQ	APA	Wed, Mar 26, 2008	115.01	120.44	114.75	119.75
3988	NASDAQ	APA	Tue, Mar 25, 2008	110.50	113.44	110.28	112.94
3987	NASDAQ	APA	Mon, Mar 24, 2008	108.02	111.22	107.04	110.06
3986	NASDAQ	APA	Thu, Mar 20, 2008	107.51	110.15	103.50	107.75
3985	NASDAQ	APA	Wed, Mar 19, 2008	117.67	117.79	109.15	110.15
3984	NASDAQ	APA	Tue, Mar 18, 2008	116.62	118.27	115.03	118.27
3983	NASDAQ	APA	Mon, Mar 17, 2008	114.51	116.00	111.44	113.86
3982	NASDAQ	APA	Fri, Mar 14, 2008	120.51	120.51	115.49	117.46
3981	NASDAQ	APA	Thu, Mar 13, 2008	116.82	120.56	115.00	119.86
3980	NASDAQ	APA	Wed, Mar 12, 2008	119.25	119.96	116.56	117.62
3979	NASDAQ	APA	Tue, Mar 11, 2008	116.52	119.25	115.48	118.87
3978	NASDAQ	APA	Mon, Mar 10, 2008	116.97	118.30	114.53	115.35
3977	NASDAQ	APA	Fri, Mar 7, 2008	115.08	117.92	114.45	116.22
3976	NASDAQ	APA	Thu, Mar 6, 2008	116.43	117.87	114.58	115.77
3975	NASDAQ	APA	Wed, Mar 5, 2008	115.95	116.14	113.98	115.86
3974	NASDAQ	APA	Tue, Mar 4, 2008	116.99	117.07	112.70	114.69
3973	NASDAQ	APA	Mon, Mar 3, 2008	114.45	117.93	114.12	116.42
3972	NASDAQ	APA	Fri, Feb 29, 2008	119.13	119.17	113.84	114.71
3971	NASDAQ	APA	Thu, Feb 28, 2008	113.68	119.48	113.61	119.40
3970	NASDAQ	APA	Wed, Feb 27, 2008	114.55	115.23	113.14	113.55
3969	NASDAQ	APA	Tue, Feb 26, 2008	113.32	115.21	111.56	114.63
3968	NASDAQ	APA	Mon, Feb 25, 2008	109.99	114.00	109.65	113.63
3967	NASDAQ	APA	Fri, Feb 22, 2008	109.54	110.34	106.84	109.71
3966	NASDAQ	APA	Thu, Feb 21, 2008	112.07	112.34	108.72	108.79
3965	NASDAQ	APA	Wed, Feb 20, 2008	108.00	111.94	106.44	111.78
3964	NASDAQ	APA	Tue, Feb 19, 2008	108.87	110.50	108.00	108.44
3963	NASDAQ	APA	Fri, Feb 15, 2008	105.75	107.10	104.45	106.19
3962	NASDAQ	APA	Thu, Feb 14, 2008	108.89	109.48	106.72	106.85
3961	NASDAQ	APA	Wed, Feb 13, 2008	105.81	108.37	104.74	108.22
3960	NASDAQ	APA	Tue, Feb 12, 2008	104.29	105.81	103.40	104.80
3959	NASDAQ	APA	Mon, Feb 11, 2008	101.20	103.56	99.95	103.53
3958	NASDAQ	APA	Fri, Feb 8, 2008	98.73	101.04	98.09	100.63
3957	NASDAQ	APA	Thu, Feb 7, 2008	97.73	98.82	92.50	97.77
3956	NASDAQ	APA	Wed, Feb 6, 2008	96.00	97.39	94.32	94.93
3955	NASDAQ	APA	Tue, Feb 5, 2008	96.93	97.61	95.00	95.30
3954	NASDAQ	APA	Mon, Feb 4, 2008	98.49	99.73	97.40	98.48
3953	NASDAQ	APA	Fri, Feb 1, 2008	96.49	98.74	95.57	98.47
3952	NASDAQ	APA	Thu, Jan 31, 2008	93.83	96.16	91.60	95.21
3951	NASDAQ	APA	Wed, Jan 30, 2008	93.60	96.41	92.53	94.15
3950	NASDAQ	APA	Tue, Jan 29, 2008	94.94	95.11	93.21	93.82
3949	NASDAQ	APA	Mon, Jan 28, 2008	92.52	94.50	91.69	94.16
3948	NASDAQ	APA	Fri, Jan 25, 2008	95.29	96.32	91.57	92.58
3947	NASDAQ	APA	Thu, Jan 24, 2008	91.50	95.01	91.50	93.02
3946	NASDAQ	APA	Wed, Jan 23, 2008	90.21	91.33	84.52	91.33
3945	NASDAQ	APA	Tue, Jan 22, 2008	88.61	94.64	88.28	92.58
3944	NASDAQ	APA	Fri, Jan 18, 2008	93.94	97.46	92.59	95.84
3943	NASDAQ	APA	Thu, Jan 17, 2008	100.00	101.50	94.38	94.89
3942	NASDAQ	APA	Wed, Jan 16, 2008	102.05	104.36	99.31	99.65
3941	NASDAQ	APA	Tue, Jan 15, 2008	107.86	107.86	104.60	104.65
3940	NASDAQ	APA	Mon, Jan 14, 2008	106.99	108.74	105.59	108.56
3939	NASDAQ	APA	Fri, Jan 11, 2008	104.86	107.08	104.24	104.92
3938	NASDAQ	APA	Thu, Jan 10, 2008	105.04	106.97	104.64	106.04
3937	NASDAQ	APA	Wed, Jan 9, 2008	102.51	107.75	102.21	107.68
3936	NASDAQ	APA	Tue, Jan 8, 2008	105.58	107.75	102.67	103.14
3935	NASDAQ	APA	Mon, Jan 7, 2008	108.27	109.06	104.16	105.63
3934	NASDAQ	APA	Fri, Jan 4, 2008	108.19	112.49	107.19	107.39
3933	NASDAQ	APA	Thu, Jan 3, 2008	110.46	112.00	109.57	110.59
3932	NASDAQ	APA	Wed, Jan 2, 2008	108.53	111.78	108.53	110.31
3931	NASDAQ	APA	Mon, Dec 31, 2007	107.89	108.62	107.05	107.54
3930	NASDAQ	APA	Fri, Dec 28, 2007	108.28	109.32	107.08	108.45
3929	NASDAQ	APA	Thu, Dec 27, 2007	106.82	108.82	106.25	106.69
3928	NASDAQ	APA	Wed, Dec 26, 2007	107.45	108.45	107.32	107.37
3927	NASDAQ	APA	Mon, Dec 24, 2007	108.01	108.60	106.96	108.03
3926	NASDAQ	APA	Fri, Dec 21, 2007	105.38	108.43	105.38	108.14
3925	NASDAQ	APA	Thu, Dec 20, 2007	104.04	105.15	103.81	105.13
3924	NASDAQ	APA	Wed, Dec 19, 2007	103.39	104.22	102.40	103.49
3923	NASDAQ	APA	Tue, Dec 18, 2007	103.46	103.74	101.39	102.90
3922	NASDAQ	APA	Mon, Dec 17, 2007	104.23	104.75	100.89	101.03
3921	NASDAQ	APA	Fri, Dec 14, 2007	104.58	107.19	104.58	104.89
3920	NASDAQ	APA	Thu, Dec 13, 2007	104.55	106.31	103.65	106.07
3919	NASDAQ	APA	Wed, Dec 12, 2007	101.91	105.39	101.91	104.87
3918	NASDAQ	APA	Tue, Dec 11, 2007	102.00	104.00	99.46	99.88
3917	NASDAQ	APA	Mon, Dec 10, 2007	99.92	101.53	99.68	101.49
3916	NASDAQ	APA	Fri, Dec 7, 2007	100.08	100.67	98.56	99.44
3915	NASDAQ	APA	Thu, Dec 6, 2007	98.09	100.46	97.01	99.98
3914	NASDAQ	APA	Wed, Dec 5, 2007	96.70	99.04	96.70	98.38
3913	NASDAQ	APA	Tue, Dec 4, 2007	96.86	96.86	95.25	95.62
3912	NASDAQ	APA	Mon, Dec 3, 2007	96.00	97.39	94.46	96.28
3911	NASDAQ	APA	Fri, Nov 30, 2007	98.98	99.08	95.66	96.79
3910	NASDAQ	APA	Thu, Nov 29, 2007	97.65	99.25	96.81	98.00
3909	NASDAQ	APA	Wed, Nov 28, 2007	97.26	97.99	95.42	97.65
3908	NASDAQ	APA	Tue, Nov 27, 2007	96.85	97.67	94.64	96.73
3907	NASDAQ	APA	Mon, Nov 26, 2007	101.75	102.60	98.74	98.78
3906	NASDAQ	APA	Fri, Nov 23, 2007	100.65	101.75	98.62	101.60
3905	NASDAQ	APA	Wed, Nov 21, 2007	101.30	102.11	98.99	98.99
3904	NASDAQ	APA	Tue, Nov 20, 2007	99.85	102.67	99.71	101.94
3903	NASDAQ	APA	Mon, Nov 19, 2007	99.50	100.80	98.58	99.49
3902	NASDAQ	APA	Fri, Nov 16, 2007	99.55	99.95	97.32	99.40
3901	NASDAQ	APA	Thu, Nov 15, 2007	99.12	99.72	96.00	97.20
3900	NASDAQ	APA	Wed, Nov 14, 2007	101.00	101.90	99.00	99.22
3899	NASDAQ	APA	Tue, Nov 13, 2007	99.26	99.75	95.27	99.14
3898	NASDAQ	APA	Mon, Nov 12, 2007	100.05	101.00	96.44	96.48
3897	NASDAQ	APA	Fri, Nov 9, 2007	103.22	104.38	101.95	102.82
3896	NASDAQ	APA	Thu, Nov 8, 2007	104.78	107.60	101.47	104.72
3895	NASDAQ	APA	Wed, Nov 7, 2007	106.22	107.73	103.25	103.25
3894	NASDAQ	APA	Tue, Nov 6, 2007	103.09	106.11	103.09	105.96
3893	NASDAQ	APA	Mon, Nov 5, 2007	103.00	103.50	100.41	102.28
3892	NASDAQ	APA	Fri, Nov 2, 2007	101.85	104.02	100.80	103.82
3891	NASDAQ	APA	Thu, Nov 1, 2007	102.90	102.90	99.08	99.18
3890	NASDAQ	APA	Wed, Oct 31, 2007	100.00	104.19	99.25	103.81
3889	NASDAQ	APA	Tue, Oct 30, 2007	100.46	100.74	98.60	99.01
3888	NASDAQ	APA	Mon, Oct 29, 2007	98.20	103.38	98.01	101.85
3887	NASDAQ	APA	Fri, Oct 26, 2007	96.86	98.59	95.79	97.45
3886	NASDAQ	APA	Thu, Oct 25, 2007	94.00	94.42	93.20	94.03
3885	NASDAQ	APA	Wed, Oct 24, 2007	90.22	93.25	90.14	93.10
3884	NASDAQ	APA	Tue, Oct 23, 2007	91.60	92.84	89.63	91.40
3883	NASDAQ	APA	Mon, Oct 22, 2007	92.17	92.74	90.11	91.37
3882	NASDAQ	APA	Fri, Oct 19, 2007	96.77	97.98	93.13	93.34
3881	NASDAQ	APA	Thu, Oct 18, 2007	95.40	97.15	95.00	97.09
3880	NASDAQ	APA	Wed, Oct 17, 2007	97.25	97.43	94.80	95.55
3879	NASDAQ	APA	Tue, Oct 16, 2007	96.43	97.43	95.74	96.77
3878	NASDAQ	APA	Mon, Oct 15, 2007	96.66	97.05	95.47	95.90
3877	NASDAQ	APA	Fri, Oct 12, 2007	93.76	95.62	93.43	95.00
3876	NASDAQ	APA	Thu, Oct 11, 2007	93.63	96.25	91.74	93.76
3875	NASDAQ	APA	Wed, Oct 10, 2007	91.51	93.34	91.12	92.85
3874	NASDAQ	APA	Tue, Oct 9, 2007	89.18	92.22	89.18	92.22
3873	NASDAQ	APA	Mon, Oct 8, 2007	90.10	90.10	88.54	89.16
3872	NASDAQ	APA	Fri, Oct 5, 2007	89.05	90.26	88.59	90.10
3871	NASDAQ	APA	Thu, Oct 4, 2007	88.81	89.95	87.44	89.66
3870	NASDAQ	APA	Wed, Oct 3, 2007	90.69	91.50	88.75	89.44
3869	NASDAQ	APA	Tue, Oct 2, 2007	91.09	91.61	89.60	90.61
3868	NASDAQ	APA	Mon, Oct 1, 2007	89.43	92.11	89.43	91.96
3867	NASDAQ	APA	Fri, Sep 28, 2007	90.73	91.25	89.81	90.06
3866	NASDAQ	APA	Thu, Sep 27, 2007	88.92	90.84	88.87	90.54
3865	NASDAQ	APA	Wed, Sep 26, 2007	88.57	88.90	86.89	88.16
3864	NASDAQ	APA	Tue, Sep 25, 2007	87.00	88.00	85.63	87.89
3863	NASDAQ	APA	Mon, Sep 24, 2007	88.70	89.00	87.28	87.73
3862	NASDAQ	APA	Fri, Sep 21, 2007	89.74	89.85	88.80	88.80
3861	NASDAQ	APA	Thu, Sep 20, 2007	88.00	89.00	87.65	88.81
3860	NASDAQ	APA	Wed, Sep 19, 2007	88.05	88.50	86.98	88.15
3859	NASDAQ	APA	Tue, Sep 18, 2007	85.79	87.27	82.98	86.89
3858	NASDAQ	APA	Mon, Sep 17, 2007	83.23	84.95	83.13	84.20
3857	NASDAQ	APA	Fri, Sep 14, 2007	81.18	83.50	81.02	83.19
3856	NASDAQ	APA	Thu, Sep 13, 2007	82.36	82.66	81.35	81.98
3855	NASDAQ	APA	Wed, Sep 12, 2007	81.40	82.69	80.86	82.17
3854	NASDAQ	APA	Tue, Sep 11, 2007	79.20	80.47	78.62	80.25
3853	NASDAQ	APA	Mon, Sep 10, 2007	78.38	79.42	76.76	79.07
3852	NASDAQ	APA	Fri, Sep 7, 2007	79.41	79.41	77.91	78.79
3851	NASDAQ	APA	Thu, Sep 6, 2007	79.26	80.66	79.26	80.40
3850	NASDAQ	APA	Wed, Sep 5, 2007	79.08	79.81	78.14	79.24
3849	NASDAQ	APA	Tue, Sep 4, 2007	77.38	79.78	77.11	79.43
3848	NASDAQ	APA	Fri, Aug 31, 2007	77.26	78.09	77.05	77.38
3847	NASDAQ	APA	Thu, Aug 30, 2007	75.45	77.16	75.00	76.27
3846	NASDAQ	APA	Wed, Aug 29, 2007	74.05	75.53	73.65	75.46
3845	NASDAQ	APA	Tue, Aug 28, 2007	74.76	75.01	73.41	73.59
3844	NASDAQ	APA	Mon, Aug 27, 2007	76.17	76.17	75.12	75.33
3843	NASDAQ	APA	Fri, Aug 24, 2007	75.03	76.70	75.00	76.32
3842	NASDAQ	APA	Thu, Aug 23, 2007	75.20	76.04	74.33	75.72
3841	NASDAQ	APA	Wed, Aug 22, 2007	75.39	75.73	73.86	74.39
3840	NASDAQ	APA	Tue, Aug 21, 2007	75.48	76.48	74.25	74.60
3839	NASDAQ	APA	Mon, Aug 20, 2007	76.54	76.85	74.98	76.04
3838	NASDAQ	APA	Fri, Aug 17, 2007	77.95	78.36	75.00	76.71
3837	NASDAQ	APA	Thu, Aug 16, 2007	74.90	76.85	72.61	75.21
3836	NASDAQ	APA	Wed, Aug 15, 2007	79.00	80.06	76.40	76.62
3835	NASDAQ	APA	Tue, Aug 14, 2007	81.67	81.77	79.37	79.45
3834	NASDAQ	APA	Mon, Aug 13, 2007	81.80	82.60	80.69	80.84
3833	NASDAQ	APA	Fri, Aug 10, 2007	81.11	82.08	78.75	81.48
3832	NASDAQ	APA	Thu, Aug 9, 2007	80.11	82.67	79.60	81.46
3831	NASDAQ	APA	Wed, Aug 8, 2007	80.29	82.05	79.67	81.19
3830	NASDAQ	APA	Tue, Aug 7, 2007	76.65	80.67	76.09	79.69
3829	NASDAQ	APA	Mon, Aug 6, 2007	78.01	78.59	75.71	78.40
3828	NASDAQ	APA	Fri, Aug 3, 2007	80.01	81.01	78.10	78.10
3827	NASDAQ	APA	Thu, Aug 2, 2007	81.49	82.18	79.50	80.78
3826	NASDAQ	APA	Wed, Aug 1, 2007	80.84	81.75	78.44	81.21
3825	NASDAQ	APA	Tue, Jul 31, 2007	83.01	83.44	80.73	80.84
3824	NASDAQ	APA	Mon, Jul 30, 2007	80.95	81.99	79.97	81.12
3823	NASDAQ	APA	Fri, Jul 27, 2007	81.01	82.34	79.10	80.77
3822	NASDAQ	APA	Thu, Jul 26, 2007	83.91	83.91	78.81	82.00
3821	NASDAQ	APA	Wed, Jul 25, 2007	84.49	84.99	82.61	84.75
3820	NASDAQ	APA	Tue, Jul 24, 2007	85.58	85.58	84.06	84.36
3819	NASDAQ	APA	Mon, Jul 23, 2007	87.58	87.58	85.50	86.38
3818	NASDAQ	APA	Fri, Jul 20, 2007	89.00	89.22	86.24	86.53
3817	NASDAQ	APA	Thu, Jul 19, 2007	88.00	88.92	87.39	88.87
3816	NASDAQ	APA	Wed, Jul 18, 2007	85.74	87.79	85.50	87.60
3815	NASDAQ	APA	Tue, Jul 17, 2007	86.63	87.30	85.26	85.56
3814	NASDAQ	APA	Mon, Jul 16, 2007	86.50	86.64	84.22	85.66
3813	NASDAQ	APA	Fri, Jul 13, 2007	86.35	87.29	86.00	86.19
3812	NASDAQ	APA	Thu, Jul 12, 2007	84.25	84.89	83.61	84.89
3811	NASDAQ	APA	Wed, Jul 11, 2007	82.81	83.61	82.02	83.61
3810	NASDAQ	APA	Tue, Jul 10, 2007	83.65	84.44	83.22	83.22
3809	NASDAQ	APA	Mon, Jul 9, 2007	84.16	84.68	83.82	84.14
3808	NASDAQ	APA	Fri, Jul 6, 2007	83.98	84.57	83.49	84.16
3807	NASDAQ	APA	Thu, Jul 5, 2007	83.82	84.25	82.59	83.42
3806	NASDAQ	APA	Tue, Jul 3, 2007	83.32	83.44	82.76	83.32
3805	NASDAQ	APA	Mon, Jul 2, 2007	81.79	82.62	81.24	82.62
3804	NASDAQ	APA	Fri, Jun 29, 2007	81.89	82.65	81.34	81.59
3803	NASDAQ	APA	Thu, Jun 28, 2007	81.97	82.10	80.83	81.10
3802	NASDAQ	APA	Wed, Jun 27, 2007	79.57	81.17	78.91	81.02
3801	NASDAQ	APA	Tue, Jun 26, 2007	84.00	84.12	80.23	80.43
3800	NASDAQ	APA	Mon, Jun 25, 2007	83.77	84.53	82.58	83.69
3799	NASDAQ	APA	Fri, Jun 22, 2007	86.12	86.32	84.44	84.94
3798	NASDAQ	APA	Thu, Jun 21, 2007	85.89	86.48	84.72	85.92
3797	NASDAQ	APA	Wed, Jun 20, 2007	87.50	87.67	84.43	84.61
3796	NASDAQ	APA	Tue, Jun 19, 2007	86.95	87.70	86.10	86.90
3795	NASDAQ	APA	Mon, Jun 18, 2007	87.30	87.82	86.89	87.08
3794	NASDAQ	APA	Fri, Jun 15, 2007	87.27	87.79	86.88	87.30
3793	NASDAQ	APA	Thu, Jun 14, 2007	84.80	86.34	84.79	86.17
3792	NASDAQ	APA	Wed, Jun 13, 2007	83.00	84.04	82.25	83.88
3791	NASDAQ	APA	Tue, Jun 12, 2007	83.30	83.99	82.12	82.54
3790	NASDAQ	APA	Mon, Jun 11, 2007	82.33	83.95	81.74	83.49
3789	NASDAQ	APA	Fri, Jun 8, 2007	80.58	82.45	80.12	82.41
3788	NASDAQ	APA	Thu, Jun 7, 2007	82.30	83.00	80.67	80.67
3787	NASDAQ	APA	Wed, Jun 6, 2007	83.55	83.55	82.07	82.46
3786	NASDAQ	APA	Tue, Jun 5, 2007	82.46	83.68	82.46	83.55
3785	NASDAQ	APA	Mon, Jun 4, 2007	81.21	83.34	81.03	83.19
3784	NASDAQ	APA	Fri, Jun 1, 2007	81.58	82.08	81.00	81.45
3783	NASDAQ	APA	Thu, May 31, 2007	81.15	82.08	80.65	80.75
3782	NASDAQ	APA	Wed, May 30, 2007	78.09	81.15	77.81	81.14
3781	NASDAQ	APA	Tue, May 29, 2007	77.45	78.47	77.33	78.28
3780	NASDAQ	APA	Fri, May 25, 2007	77.81	78.56	77.31	78.02
3779	NASDAQ	APA	Thu, May 24, 2007	78.41	79.51	77.05	77.56
3778	NASDAQ	APA	Wed, May 23, 2007	78.55	79.65	78.32	78.40
3777	NASDAQ	APA	Tue, May 22, 2007	78.90	79.28	78.30	78.40
3776	NASDAQ	APA	Mon, May 21, 2007	78.20	79.40	77.56	78.71
3775	NASDAQ	APA	Fri, May 18, 2007	76.12	78.04	76.12	77.79
3774	NASDAQ	APA	Thu, May 17, 2007	75.00	76.92	74.77	76.34
3773	NASDAQ	APA	Wed, May 16, 2007	73.61	74.95	73.53	74.95
3772	NASDAQ	APA	Tue, May 15, 2007	72.62	74.30	72.62	73.60
3771	NASDAQ	APA	Mon, May 14, 2007	73.75	74.74	73.52	73.91
3770	NASDAQ	APA	Fri, May 11, 2007	73.61	74.35	73.21	73.93
3769	NASDAQ	APA	Thu, May 10, 2007	73.88	74.28	72.77	72.95
3768	NASDAQ	APA	Wed, May 9, 2007	74.48	74.53	73.36	74.09
3767	NASDAQ	APA	Tue, May 8, 2007	74.92	75.07	73.64	74.42
3766	NASDAQ	APA	Mon, May 7, 2007	74.45	75.41	74.37	75.12
3765	NASDAQ	APA	Fri, May 4, 2007	75.14	75.99	74.56	75.11
3764	NASDAQ	APA	Thu, May 3, 2007	73.91	75.10	73.82	74.74
3763	NASDAQ	APA	Wed, May 2, 2007	73.28	74.48	72.48	74.10
3762	NASDAQ	APA	Tue, May 1, 2007	72.40	73.57	71.67	72.70
3761	NASDAQ	APA	Mon, Apr 30, 2007	73.32	74.27	72.50	72.50
3760	NASDAQ	APA	Fri, Apr 27, 2007	73.65	74.40	73.43	73.53
3759	NASDAQ	APA	Thu, Apr 26, 2007	76.21	76.21	74.10	74.42
3758	NASDAQ	APA	Wed, Apr 25, 2007	75.99	76.93	75.70	76.40
3757	NASDAQ	APA	Tue, Apr 24, 2007	75.41	75.72	74.98	75.18
3756	NASDAQ	APA	Mon, Apr 23, 2007	75.09	75.75	74.75	75.09
3755	NASDAQ	APA	Fri, Apr 20, 2007	74.13	75.08	74.13	75.08
3754	NASDAQ	APA	Thu, Apr 19, 2007	74.38	74.38	73.64	74.03
3753	NASDAQ	APA	Wed, Apr 18, 2007	74.37	75.19	74.11	74.80
3752	NASDAQ	APA	Tue, Apr 17, 2007	74.90	75.26	74.29	74.76
3751	NASDAQ	APA	Mon, Apr 16, 2007	75.05	75.15	73.71	74.72
3750	NASDAQ	APA	Fri, Apr 13, 2007	74.64	75.25	74.11	75.12
3749	NASDAQ	APA	Thu, Apr 12, 2007	73.20	74.85	73.09	74.64
3748	NASDAQ	APA	Wed, Apr 11, 2007	73.11	73.40	72.58	72.89
3747	NASDAQ	APA	Tue, Apr 10, 2007	72.15	73.20	72.10	73.10
3746	NASDAQ	APA	Mon, Apr 9, 2007	72.10	72.72	71.62	72.19
3745	NASDAQ	APA	Thu, Apr 5, 2007	71.80	72.26	71.53	72.09
3744	NASDAQ	APA	Wed, Apr 4, 2007	71.48	71.94	70.93	71.80
3743	NASDAQ	APA	Tue, Apr 3, 2007	71.26	71.98	70.53	71.84
3742	NASDAQ	APA	Mon, Apr 2, 2007	70.65	71.64	70.60	71.26
3741	NASDAQ	APA	Fri, Mar 30, 2007	71.50	71.50	70.51	70.70
3740	NASDAQ	APA	Thu, Mar 29, 2007	70.37	71.62	70.10	71.50
3739	NASDAQ	APA	Wed, Mar 28, 2007	70.69	70.81	69.63	70.08
3738	NASDAQ	APA	Tue, Mar 27, 2007	69.81	70.29	69.65	70.05
3737	NASDAQ	APA	Mon, Mar 26, 2007	70.65	70.90	70.01	70.29
3736	NASDAQ	APA	Fri, Mar 23, 2007	70.32	70.40	69.36	70.03
3735	NASDAQ	APA	Thu, Mar 22, 2007	70.12	70.81	69.76	70.40
3734	NASDAQ	APA	Wed, Mar 21, 2007	69.50	70.05	68.72	69.56
3733	NASDAQ	APA	Tue, Mar 20, 2007	68.34	68.93	67.83	68.91
3732	NASDAQ	APA	Mon, Mar 19, 2007	67.85	68.57	67.66	68.31
3731	NASDAQ	APA	Fri, Mar 16, 2007	67.74	68.58	67.05	67.31
3730	NASDAQ	APA	Thu, Mar 15, 2007	68.19	68.50	67.62	67.74
3729	NASDAQ	APA	Wed, Mar 14, 2007	67.17	68.40	66.55	68.40
3728	NASDAQ	APA	Tue, Mar 13, 2007	67.69	68.93	67.02	67.16
3727	NASDAQ	APA	Mon, Mar 12, 2007	67.75	68.14	67.13	67.89
3726	NASDAQ	APA	Fri, Mar 9, 2007	68.72	69.10	68.16	68.37
3725	NASDAQ	APA	Thu, Mar 8, 2007	69.21	69.40	67.92	68.18
3724	NASDAQ	APA	Wed, Mar 7, 2007	67.72	70.14	67.67	68.63
3723	NASDAQ	APA	Tue, Mar 6, 2007	67.75	68.24	67.36	68.00
3722	NASDAQ	APA	Mon, Mar 5, 2007	66.38	67.84	66.14	67.06
3721	NASDAQ	APA	Fri, Mar 2, 2007	68.48	68.72	67.01	67.21
3720	NASDAQ	APA	Thu, Mar 1, 2007	68.30	69.03	67.10	68.48
3719	NASDAQ	APA	Wed, Feb 28, 2007	68.71	69.61	68.00	68.46
3718	NASDAQ	APA	Tue, Feb 27, 2007	69.98	71.13	68.10	68.91
3717	NASDAQ	APA	Mon, Feb 26, 2007	70.61	71.58	70.44	70.80
3716	NASDAQ	APA	Fri, Feb 23, 2007	71.05	71.37	70.24	70.47
3715	NASDAQ	APA	Thu, Feb 22, 2007	69.13	70.55	69.06	70.40
3714	NASDAQ	APA	Wed, Feb 21, 2007	68.11	69.31	68.11	69.12
3713	NASDAQ	APA	Tue, Feb 20, 2007	68.50	68.84	68.12	68.39
3712	NASDAQ	APA	Fri, Feb 16, 2007	68.72	69.57	68.60	68.80
3711	NASDAQ	APA	Thu, Feb 15, 2007	69.26	69.36	68.40	68.72
3710	NASDAQ	APA	Wed, Feb 14, 2007	69.59	70.50	69.16	69.26
3709	NASDAQ	APA	Tue, Feb 13, 2007	68.90	69.79	68.75	69.59
3708	NASDAQ	APA	Mon, Feb 12, 2007	69.21	69.58	68.30	68.69
3707	NASDAQ	APA	Fri, Feb 9, 2007	70.97	71.00	69.61	70.00
3706	NASDAQ	APA	Thu, Feb 8, 2007	69.29	70.28	68.75	70.13
3705	NASDAQ	APA	Wed, Feb 7, 2007	69.72	70.20	68.95	69.20
3704	NASDAQ	APA	Tue, Feb 6, 2007	70.07	70.25	69.16	69.90
3703	NASDAQ	APA	Mon, Feb 5, 2007	70.96	71.32	69.50	69.62
3702	NASDAQ	APA	Fri, Feb 2, 2007	70.28	71.00	69.73	70.71
3701	NASDAQ	APA	Thu, Feb 1, 2007	72.69	72.74	70.54	71.57
3700	NASDAQ	APA	Wed, Jan 31, 2007	71.67	73.44	71.20	72.97
3699	NASDAQ	APA	Tue, Jan 30, 2007	70.38	73.02	70.35	72.73
3698	NASDAQ	APA	Mon, Jan 29, 2007	69.67	70.89	69.61	70.14
3697	NASDAQ	APA	Fri, Jan 26, 2007	69.78	70.35	69.47	69.82
3696	NASDAQ	APA	Thu, Jan 25, 2007	70.44	70.44	69.18	69.52
3695	NASDAQ	APA	Wed, Jan 24, 2007	69.67	70.51	68.91	70.45
3694	NASDAQ	APA	Tue, Jan 23, 2007	68.26	70.73	68.26	70.99
3693	NASDAQ	APA	Mon, Jan 22, 2007	68.50	68.61	67.37	67.91
3692	NASDAQ	APA	Fri, Jan 19, 2007	66.38	67.99	66.12	67.91
3691	NASDAQ	APA	Thu, Jan 18, 2007	66.50	66.62	64.88	65.65
3690	NASDAQ	APA	Wed, Jan 17, 2007	65.04	66.16	64.81	66.01
3689	NASDAQ	APA	Tue, Jan 16, 2007	64.28	66.20	64.28	65.04
3688	NASDAQ	APA	Fri, Jan 12, 2007	63.33	64.50	63.32	64.29
3687	NASDAQ	APA	Thu, Jan 11, 2007	63.51	65.40	63.01	63.16
3686	NASDAQ	APA	Wed, Jan 10, 2007	64.42	64.48	63.16	63.52
3685	NASDAQ	APA	Tue, Jan 9, 2007	63.98	65.37	63.97	64.53
3684	NASDAQ	APA	Mon, Jan 8, 2007	65.66	66.95	64.50	65.67
3683	NASDAQ	APA	Fri, Jan 5, 2007	64.04	65.50	63.85	65.25
3682	NASDAQ	APA	Thu, Jan 4, 2007	64.56	64.56	63.48	63.70
3681	NASDAQ	APA	Wed, Jan 3, 2007	68.24	68.24	64.20	64.55
3680	NASDAQ	APA	Fri, Dec 29, 2006	66.33	66.55	66.09	66.51
3679	NASDAQ	APA	Thu, Dec 28, 2006	66.25	66.86	66.20	66.73
3678	NASDAQ	APA	Wed, Dec 27, 2006	66.05	66.37	65.59	66.25
3677	NASDAQ	APA	Tue, Dec 26, 2006	66.68	67.28	65.67	66.29
3676	NASDAQ	APA	Fri, Dec 22, 2006	67.00	67.31	66.30	66.68
3675	NASDAQ	APA	Thu, Dec 21, 2006	67.17	67.87	66.31	67.09
3674	NASDAQ	APA	Wed, Dec 20, 2006	67.85	68.17	66.80	67.02
3673	NASDAQ	APA	Tue, Dec 19, 2006	66.57	68.16	65.34	67.85
3672	NASDAQ	APA	Mon, Dec 18, 2006	68.26	68.64	66.49	66.57
3671	NASDAQ	APA	Fri, Dec 15, 2006	69.91	69.91	67.80	68.84
3670	NASDAQ	APA	Thu, Dec 14, 2006	69.99	70.50	68.93	69.85
3669	NASDAQ	APA	Wed, Dec 13, 2006	68.57	69.53	68.40	69.01
3668	NASDAQ	APA	Tue, Dec 12, 2006	69.92	69.92	68.05	68.61
3667	NASDAQ	APA	Mon, Dec 11, 2006	68.51	69.25	68.17	68.55
3666	NASDAQ	APA	Fri, Dec 8, 2006	69.50	69.99	68.84	69.08
3665	NASDAQ	APA	Thu, Dec 7, 2006	69.51	69.56	68.47	68.84
3664	NASDAQ	APA	Wed, Dec 6, 2006	68.90	70.29	68.83	69.12
3663	NASDAQ	APA	Tue, Dec 5, 2006	69.23	69.74	68.44	69.14
3662	NASDAQ	APA	Mon, Dec 4, 2006	69.49	69.50	68.32	68.86
3661	NASDAQ	APA	Fri, Dec 1, 2006	69.00	69.68	68.13	69.55
3660	NASDAQ	APA	Thu, Nov 30, 2006	69.00	70.06	68.86	69.93
3659	NASDAQ	APA	Wed, Nov 29, 2006	66.50	69.48	66.36	69.28
3658	NASDAQ	APA	Tue, Nov 28, 2006	65.71	66.50	65.64	66.04
3657	NASDAQ	APA	Mon, Nov 27, 2006	66.25	66.57	65.44	65.46
3656	NASDAQ	APA	Fri, Nov 24, 2006	65.11	66.37	64.99	65.17
3655	NASDAQ	APA	Wed, Nov 22, 2006	65.70	65.74	64.26	65.06
3654	NASDAQ	APA	Tue, Nov 21, 2006	65.34	66.07	64.94	65.70
3653	NASDAQ	APA	Mon, Nov 20, 2006	64.88	65.75	64.57	64.78
3652	NASDAQ	APA	Fri, Nov 17, 2006	63.80	65.94	63.60	65.49
3651	NASDAQ	APA	Thu, Nov 16, 2006	66.01	66.34	63.93	64.05
3650	NASDAQ	APA	Wed, Nov 15, 2006	65.49	66.34	65.18	65.65
3649	NASDAQ	APA	Tue, Nov 14, 2006	64.81	65.15	64.35	64.75
3648	NASDAQ	APA	Mon, Nov 13, 2006	64.27	65.38	63.88	64.56
3647	NASDAQ	APA	Fri, Nov 10, 2006	65.86	66.05	64.76	65.19
3646	NASDAQ	APA	Thu, Nov 9, 2006	66.35	67.30	65.85	66.51
3645	NASDAQ	APA	Wed, Nov 8, 2006	64.57	66.01	64.56	65.24
3644	NASDAQ	APA	Tue, Nov 7, 2006	65.75	66.01	64.49	64.90
3643	NASDAQ	APA	Mon, Nov 6, 2006	65.50	66.06	64.64	65.91
3642	NASDAQ	APA	Fri, Nov 3, 2006	65.15	66.37	64.95	65.65
3641	NASDAQ	APA	Thu, Nov 2, 2006	63.52	64.75	63.19	64.15
3640	NASDAQ	APA	Wed, Nov 1, 2006	65.37	65.40	63.03	63.98
3639	NASDAQ	APA	Tue, Oct 31, 2006	65.20	65.66	64.02	65.32
3638	NASDAQ	APA	Mon, Oct 30, 2006	65.52	65.96	65.15	65.32
3637	NASDAQ	APA	Fri, Oct 27, 2006	67.40	68.02	66.40	66.52
3636	NASDAQ	APA	Thu, Oct 26, 2006	69.88	70.00	67.52	68.21
3635	NASDAQ	APA	Wed, Oct 25, 2006	66.03	69.32	66.03	68.91
3634	NASDAQ	APA	Tue, Oct 24, 2006	65.65	68.08	65.44	67.71
3633	NASDAQ	APA	Mon, Oct 23, 2006	65.15	66.00	65.02	65.89
3632	NASDAQ	APA	Fri, Oct 20, 2006	67.25	67.28	65.29	65.94
3631	NASDAQ	APA	Thu, Oct 19, 2006	65.60	67.26	65.34	67.13
3630	NASDAQ	APA	Wed, Oct 18, 2006	65.43	66.09	64.82	65.10
3629	NASDAQ	APA	Tue, Oct 17, 2006	66.20	66.20	64.76	65.39
3628	NASDAQ	APA	Mon, Oct 16, 2006	64.85	66.42	64.73	66.06
3627	NASDAQ	APA	Fri, Oct 13, 2006	64.43	65.39	64.29	64.61
3626	NASDAQ	APA	Thu, Oct 12, 2006	63.45	64.81	63.44	64.10
3625	NASDAQ	APA	Wed, Oct 11, 2006	64.48	64.49	63.10	63.39
3624	NASDAQ	APA	Tue, Oct 10, 2006	63.14	65.16	63.01	64.54
3623	NASDAQ	APA	Mon, Oct 9, 2006	64.25	64.95	63.04	63.25
3622	NASDAQ	APA	Fri, Oct 6, 2006	63.75	63.84	62.55	63.61
3621	NASDAQ	APA	Thu, Oct 5, 2006	62.99	63.96	62.90	63.85
3620	NASDAQ	APA	Wed, Oct 4, 2006	60.90	62.24	59.99	61.81
3619	NASDAQ	APA	Tue, Oct 3, 2006	61.76	61.77	60.45	60.75
3618	NASDAQ	APA	Mon, Oct 2, 2006	63.20	63.92	61.96	61.99
3617	NASDAQ	APA	Fri, Sep 29, 2006	62.90	63.59	62.22	63.20
3616	NASDAQ	APA	Thu, Sep 28, 2006	63.50	64.14	62.90	63.15
3615	NASDAQ	APA	Wed, Sep 27, 2006	63.22	63.62	61.91	63.38
3614	NASDAQ	APA	Tue, Sep 26, 2006	61.99	63.04	61.25	62.44
3613	NASDAQ	APA	Mon, Sep 25, 2006	60.20	60.66	59.18	60.49
3612	NASDAQ	APA	Fri, Sep 22, 2006	61.81	62.25	60.47	60.67
3611	NASDAQ	APA	Thu, Sep 21, 2006	61.00	62.33	60.91	61.77
3610	NASDAQ	APA	Wed, Sep 20, 2006	61.56	62.27	60.45	60.88
3609	NASDAQ	APA	Tue, Sep 19, 2006	63.90	63.97	61.48	62.23
3608	NASDAQ	APA	Mon, Sep 18, 2006	63.23	64.04	62.87	63.50
3607	NASDAQ	APA	Fri, Sep 15, 2006	63.46	63.75	62.37	62.98
3606	NASDAQ	APA	Thu, Sep 14, 2006	64.51	64.85	62.97	63.46
3605	NASDAQ	APA	Wed, Sep 13, 2006	63.12	64.98	63.12	64.51
3604	NASDAQ	APA	Tue, Sep 12, 2006	62.50	63.45	62.50	63.14
3603	NASDAQ	APA	Mon, Sep 11, 2006	64.50	64.51	62.36	62.69
3602	NASDAQ	APA	Fri, Sep 8, 2006	65.10	65.56	64.09	64.76
3601	NASDAQ	APA	Thu, Sep 7, 2006	65.18	65.78	64.61	65.25
3600	NASDAQ	APA	Wed, Sep 6, 2006	66.20	66.74	65.37	65.64
3599	NASDAQ	APA	Tue, Sep 5, 2006	65.97	66.89	65.80	66.53
3598	NASDAQ	APA	Fri, Sep 1, 2006	65.43	66.65	65.38	66.43
3597	NASDAQ	APA	Thu, Aug 31, 2006	65.85	66.13	64.95	65.28
3596	NASDAQ	APA	Wed, Aug 30, 2006	66.60	67.00	64.90	65.86
3595	NASDAQ	APA	Tue, Aug 29, 2006	66.85	66.85	65.63	66.45
3594	NASDAQ	APA	Mon, Aug 28, 2006	67.00	67.48	66.65	66.84
3593	NASDAQ	APA	Fri, Aug 25, 2006	68.56	69.29	67.85	67.85
3592	NASDAQ	APA	Thu, Aug 24, 2006	67.17	67.99	66.77	67.99
3591	NASDAQ	APA	Wed, Aug 23, 2006	68.67	68.86	66.86	67.07
3590	NASDAQ	APA	Tue, Aug 22, 2006	68.35	68.85	68.02	68.77
3589	NASDAQ	APA	Mon, Aug 21, 2006	68.20	68.97	67.95	68.34
3588	NASDAQ	APA	Fri, Aug 18, 2006	67.25	68.09	66.53	68.01
3587	NASDAQ	APA	Thu, Aug 17, 2006	67.26	67.85	67.00	67.25
3586	NASDAQ	APA	Wed, Aug 16, 2006	68.10	68.97	67.17	67.66
3585	NASDAQ	APA	Tue, Aug 15, 2006	68.08	68.57	67.29	67.98
3584	NASDAQ	APA	Mon, Aug 14, 2006	69.00	69.01	67.21	67.77
3583	NASDAQ	APA	Fri, Aug 11, 2006	69.85	69.85	68.79	69.11
3582	NASDAQ	APA	Thu, Aug 10, 2006	70.70	71.07	69.16	69.85
3581	NASDAQ	APA	Wed, Aug 9, 2006	71.88	72.40	71.07	71.09
3580	NASDAQ	APA	Tue, Aug 8, 2006	70.16	71.86	69.71	71.01
3579	NASDAQ	APA	Mon, Aug 7, 2006	69.38	70.60	68.91	70.16
3578	NASDAQ	APA	Fri, Aug 4, 2006	70.00	70.43	68.47	69.20
3577	NASDAQ	APA	Thu, Aug 3, 2006	68.50	70.57	68.26	69.63
3576	NASDAQ	APA	Wed, Aug 2, 2006	70.50	72.00	69.23	69.95
3575	NASDAQ	APA	Tue, Aug 1, 2006	70.57	70.71	68.91	69.75
3574	NASDAQ	APA	Mon, Jul 31, 2006	70.00	71.02	69.09	70.47
3573	NASDAQ	APA	Fri, Jul 28, 2006	68.21	69.87	67.66	69.42
3572	NASDAQ	APA	Thu, Jul 27, 2006	69.95	70.00	68.38	68.52
3571	NASDAQ	APA	Wed, Jul 26, 2006	67.10	69.80	66.89	68.71
3570	NASDAQ	APA	Tue, Jul 25, 2006	65.38	67.45	65.38	67.09
3569	NASDAQ	APA	Mon, Jul 24, 2006	62.99	65.43	62.91	65.03
3568	NASDAQ	APA	Fri, Jul 21, 2006	64.30	64.30	62.30	62.81
3567	NASDAQ	APA	Thu, Jul 20, 2006	65.25	65.74	63.82	63.96
3566	NASDAQ	APA	Wed, Jul 19, 2006	65.47	65.99	64.74	65.29
3565	NASDAQ	APA	Tue, Jul 18, 2006	66.80	67.23	64.56	65.44
3564	NASDAQ	APA	Mon, Jul 17, 2006	67.42	67.43	65.62	66.29
3563	NASDAQ	APA	Fri, Jul 14, 2006	67.94	68.13	66.00	67.73
3562	NASDAQ	APA	Thu, Jul 13, 2006	68.94	68.97	66.90	67.51
3561	NASDAQ	APA	Wed, Jul 12, 2006	69.18	69.32	68.03	68.74
3560	NASDAQ	APA	Tue, Jul 11, 2006	68.09	69.07	68.00	68.82
3559	NASDAQ	APA	Mon, Jul 10, 2006	67.83	68.44	67.10	67.69
3558	NASDAQ	APA	Fri, Jul 7, 2006	69.39	69.99	67.46	67.83
3557	NASDAQ	APA	Thu, Jul 6, 2006	68.40	69.35	68.02	68.75
3556	NASDAQ	APA	Wed, Jul 5, 2006	68.83	68.86	67.25	68.72
3555	NASDAQ	APA	Mon, Jul 3, 2006	68.90	69.47	68.62	68.82
3554	NASDAQ	APA	Fri, Jun 30, 2006	66.90	68.65	66.72	68.25
3553	NASDAQ	APA	Thu, Jun 29, 2006	66.00	66.57	65.01	66.27
3552	NASDAQ	APA	Wed, Jun 28, 2006	64.00	65.52	63.64	65.38
3551	NASDAQ	APA	Tue, Jun 27, 2006	64.20	65.03	63.37	63.38
3550	NASDAQ	APA	Mon, Jun 26, 2006	62.71	64.04	62.10	63.93
3549	NASDAQ	APA	Fri, Jun 23, 2006	62.40	63.47	62.29	62.96
3548	NASDAQ	APA	Thu, Jun 22, 2006	60.66	61.20	60.02	60.80
3547	NASDAQ	APA	Wed, Jun 21, 2006	59.30	61.69	59.30	60.66
3546	NASDAQ	APA	Tue, Jun 20, 2006	59.75	60.56	58.82	58.99
3545	NASDAQ	APA	Mon, Jun 19, 2006	61.00	61.01	58.60	58.90
3544	NASDAQ	APA	Fri, Jun 16, 2006	61.60	61.80	59.88	61.24
3543	NASDAQ	APA	Thu, Jun 15, 2006	60.35	61.80	59.95	61.61
3542	NASDAQ	APA	Wed, Jun 14, 2006	57.47	59.12	57.45	59.07
3541	NASDAQ	APA	Tue, Jun 13, 2006	59.27	59.81	56.50	57.23
3540	NASDAQ	APA	Mon, Jun 12, 2006	61.50	62.45	59.81	59.89
3539	NASDAQ	APA	Fri, Jun 9, 2006	61.92	62.76	60.20	61.23
3538	NASDAQ	APA	Thu, Jun 8, 2006	60.10	61.93	58.56	61.65
3537	NASDAQ	APA	Wed, Jun 7, 2006	63.05	63.15	60.95	61.07
3536	NASDAQ	APA	Tue, Jun 6, 2006	63.51	64.55	62.80	63.46
3535	NASDAQ	APA	Mon, Jun 5, 2006	66.44	66.78	63.38	63.51
3534	NASDAQ	APA	Fri, Jun 2, 2006	65.95	66.18	65.02	65.89
3533	NASDAQ	APA	Thu, Jun 1, 2006	63.91	65.65	63.77	65.27
3532	NASDAQ	APA	Wed, May 31, 2006	64.45	65.39	63.65	64.88
3531	NASDAQ	APA	Tue, May 30, 2006	65.30	65.54	64.10	64.23
3530	NASDAQ	APA	Fri, May 26, 2006	64.40	65.14	63.82	64.63
3529	NASDAQ	APA	Thu, May 25, 2006	63.40	64.66	62.95	63.96
3528	NASDAQ	APA	Wed, May 24, 2006	63.30	64.23	61.40	62.28
3527	NASDAQ	APA	Tue, May 23, 2006	66.00	66.81	63.85	64.01
3526	NASDAQ	APA	Mon, May 22, 2006	63.40	64.35	61.78	63.93
3525	NASDAQ	APA	Fri, May 19, 2006	64.35	65.10	63.02	64.58
3524	NASDAQ	APA	Thu, May 18, 2006	65.57	66.33	64.17	64.23
3523	NASDAQ	APA	Wed, May 17, 2006	67.44	68.00	65.16	65.75
3522	NASDAQ	APA	Tue, May 16, 2006	67.70	68.22	66.85	67.44
3521	NASDAQ	APA	Mon, May 15, 2006	67.17	68.20	66.24	67.44
3520	NASDAQ	APA	Fri, May 12, 2006	71.90	71.91	68.68	68.82
3519	NASDAQ	APA	Thu, May 11, 2006	73.25	73.79	71.90	72.06
3518	NASDAQ	APA	Wed, May 10, 2006	71.50	72.93	71.16	72.59
3517	NASDAQ	APA	Tue, May 9, 2006	71.33	72.95	71.00	71.64
3516	NASDAQ	APA	Mon, May 8, 2006	71.33	71.66	70.30	71.33
3515	NASDAQ	APA	Fri, May 5, 2006	71.98	72.50	71.20	71.75
3514	NASDAQ	APA	Thu, May 4, 2006	71.25	71.87	69.67	70.73
3513	NASDAQ	APA	Wed, May 3, 2006	72.57	72.57	70.75	71.88
3512	NASDAQ	APA	Tue, May 2, 2006	72.30	72.84	71.69	72.57
3511	NASDAQ	APA	Mon, May 1, 2006	71.14	73.25	71.14	71.92
3510	NASDAQ	APA	Fri, Apr 28, 2006	70.95	72.65	70.95	71.04
3509	NASDAQ	APA	Thu, Apr 27, 2006	70.48	72.44	69.50	71.58
3508	NASDAQ	APA	Wed, Apr 26, 2006	73.10	74.90	72.02	72.38
3507	NASDAQ	APA	Tue, Apr 25, 2006	75.10	75.66	73.28	74.38
3506	NASDAQ	APA	Mon, Apr 24, 2006	75.22	75.23	73.72	74.58
3505	NASDAQ	APA	Fri, Apr 21, 2006	74.74	75.35	74.43	75.22
3504	NASDAQ	APA	Thu, Apr 20, 2006	73.77	74.38	71.66	74.29
3503	NASDAQ	APA	Wed, Apr 19, 2006	72.00	73.90	71.40	73.73
3502	NASDAQ	APA	Tue, Apr 18, 2006	69.55	71.00	69.35	70.23
3501	NASDAQ	APA	Mon, Apr 17, 2006	69.65	69.65	68.25	68.89
3500	NASDAQ	APA	Thu, Apr 13, 2006	67.49	68.71	66.78	68.70
3499	NASDAQ	APA	Wed, Apr 12, 2006	68.74	69.33	67.68	67.81
3498	NASDAQ	APA	Tue, Apr 11, 2006	69.48	69.95	68.50	68.98
3497	NASDAQ	APA	Mon, Apr 10, 2006	67.90	68.98	67.68	68.54
3496	NASDAQ	APA	Fri, Apr 7, 2006	67.77	67.87	66.40	67.02
3495	NASDAQ	APA	Thu, Apr 6, 2006	68.26	68.40	67.00	67.77
3494	NASDAQ	APA	Wed, Apr 5, 2006	66.70	68.01	66.20	67.92
3493	NASDAQ	APA	Tue, Apr 4, 2006	64.75	66.76	64.75	66.63
3492	NASDAQ	APA	Mon, Apr 3, 2006	66.26	66.98	65.62	65.71
3491	NASDAQ	APA	Fri, Mar 31, 2006	65.60	65.90	64.72	65.51
3490	NASDAQ	APA	Thu, Mar 30, 2006	67.00	67.46	66.39	66.53
3489	NASDAQ	APA	Wed, Mar 29, 2006	66.62	67.31	66.24	66.80
3488	NASDAQ	APA	Tue, Mar 28, 2006	66.50	67.23	66.01	66.37
3487	NASDAQ	APA	Mon, Mar 27, 2006	65.95	66.24	64.67	65.95
3486	NASDAQ	APA	Fri, Mar 24, 2006	64.70	66.38	64.70	65.62
3485	NASDAQ	APA	Thu, Mar 23, 2006	65.69	65.69	64.30	64.70
3484	NASDAQ	APA	Wed, Mar 22, 2006	63.17	65.00	63.17	63.97
3483	NASDAQ	APA	Tue, Mar 21, 2006	64.30	64.98	63.42	64.00
3482	NASDAQ	APA	Mon, Mar 20, 2006	66.05	66.21	64.11	64.52
3481	NASDAQ	APA	Fri, Mar 17, 2006	66.84	66.84	65.97	66.07
3480	NASDAQ	APA	Thu, Mar 16, 2006	65.45	66.78	65.26	66.41
3479	NASDAQ	APA	Wed, Mar 15, 2006	65.00	66.00	64.30	65.44
3478	NASDAQ	APA	Tue, Mar 14, 2006	65.80	65.80	64.36	65.23
3477	NASDAQ	APA	Mon, Mar 13, 2006	64.77	66.00	64.77	65.32
3476	NASDAQ	APA	Fri, Mar 10, 2006	63.60	64.83	63.25	64.15
3475	NASDAQ	APA	Thu, Mar 9, 2006	65.40	65.70	63.68	64.24
3474	NASDAQ	APA	Wed, Mar 8, 2006	65.00	65.58	63.46	64.94
3473	NASDAQ	APA	Tue, Mar 7, 2006	67.18	67.20	65.31	66.03
3472	NASDAQ	APA	Mon, Mar 6, 2006	68.84	69.25	66.60	67.10
3471	NASDAQ	APA	Fri, Mar 3, 2006	68.80	70.55	68.80	70.01
3470	NASDAQ	APA	Thu, Mar 2, 2006	68.45	69.97	67.72	69.63
3469	NASDAQ	APA	Wed, Mar 1, 2006	67.18	68.27	66.92	68.20
3468	NASDAQ	APA	Tue, Feb 28, 2006	66.90	67.34	65.60	66.92
3467	NASDAQ	APA	Mon, Feb 27, 2006	68.65	68.90	67.14	67.41
3466	NASDAQ	APA	Fri, Feb 24, 2006	69.40	69.74	68.85	69.17
3465	NASDAQ	APA	Thu, Feb 23, 2006	68.51	69.39	67.40	68.10
3464	NASDAQ	APA	Wed, Feb 22, 2006	69.50	69.51	68.01	68.46
3463	NASDAQ	APA	Tue, Feb 21, 2006	71.05	71.50	70.58	70.72
3462	NASDAQ	APA	Fri, Feb 17, 2006	70.80	71.16	69.90	69.95
3461	NASDAQ	APA	Thu, Feb 16, 2006	69.25	70.41	68.93	70.20
3460	NASDAQ	APA	Wed, Feb 15, 2006	68.80	69.50	67.40	68.31
3459	NASDAQ	APA	Tue, Feb 14, 2006	67.53	68.89	66.85	68.25
3458	NASDAQ	APA	Mon, Feb 13, 2006	69.29	69.99	67.85	68.44
3457	NASDAQ	APA	Fri, Feb 10, 2006	70.20	70.25	67.61	69.29
3456	NASDAQ	APA	Thu, Feb 9, 2006	71.45	72.85	68.93	69.12
3455	NASDAQ	APA	Wed, Feb 8, 2006	72.40	72.40	69.69	71.25
3454	NASDAQ	APA	Tue, Feb 7, 2006	72.80	72.97	70.77	71.24
3453	NASDAQ	APA	Mon, Feb 6, 2006	74.80	75.33	73.65	74.10
3452	NASDAQ	APA	Fri, Feb 3, 2006	73.14	74.15	72.36	73.40
3451	NASDAQ	APA	Thu, Feb 2, 2006	72.85	74.30	71.50	73.14
3450	NASDAQ	APA	Wed, Feb 1, 2006	75.48	76.25	73.57	73.90
3449	NASDAQ	APA	Tue, Jan 31, 2006	72.98	76.12	72.35	75.53
3448	NASDAQ	APA	Mon, Jan 30, 2006	71.75	74.22	71.68	73.19
3447	NASDAQ	APA	Fri, Jan 27, 2006	71.21	71.85	70.70	71.36
3446	NASDAQ	APA	Thu, Jan 26, 2006	70.55	70.56	68.42	69.62
3445	NASDAQ	APA	Wed, Jan 25, 2006	73.25	73.80	70.17	70.66
3444	NASDAQ	APA	Tue, Jan 24, 2006	72.90	74.07	72.59	73.00
3443	NASDAQ	APA	Mon, Jan 23, 2006	73.88	73.89	72.69	73.09
3442	NASDAQ	APA	Fri, Jan 20, 2006	74.80	75.27	73.24	74.09
3441	NASDAQ	APA	Thu, Jan 19, 2006	71.50	73.60	71.48	73.23
3440	NASDAQ	APA	Wed, Jan 18, 2006	73.17	73.28	70.70	72.08
3439	NASDAQ	APA	Tue, Jan 17, 2006	72.33	73.40	72.33	73.37
3438	NASDAQ	APA	Fri, Jan 13, 2006	70.11	71.46	69.85	71.37
3437	NASDAQ	APA	Thu, Jan 12, 2006	71.75	72.39	69.91	70.11
3436	NASDAQ	APA	Wed, Jan 11, 2006	70.65	71.66	69.70	71.00
3435	NASDAQ	APA	Tue, Jan 10, 2006	70.27	71.82	70.17	70.65
3434	NASDAQ	APA	Mon, Jan 9, 2006	70.35	70.78	69.58	70.43
3433	NASDAQ	APA	Fri, Jan 6, 2006	70.80	71.40	70.06	70.13
3432	NASDAQ	APA	Thu, Jan 5, 2006	70.62	70.62	68.75	69.18
3431	NASDAQ	APA	Wed, Jan 4, 2006	69.95	71.37	69.67	70.70
3430	NASDAQ	APA	Tue, Jan 3, 2006	69.83	70.92	68.55	70.90
3429	NASDAQ	APA	Fri, Dec 30, 2005	67.99	69.33	67.04	68.52
3428	NASDAQ	APA	Thu, Dec 29, 2005	68.50	69.62	67.89	68.06
3427	NASDAQ	APA	Wed, Dec 28, 2005	67.60	69.32	67.54	68.42
3426	NASDAQ	APA	Tue, Dec 27, 2005	69.80	69.81	66.43	67.54
3425	NASDAQ	APA	Fri, Dec 23, 2005	70.80	70.81	68.89	70.31
3424	NASDAQ	APA	Thu, Dec 22, 2005	71.10	71.75	70.80	71.15
3423	NASDAQ	APA	Wed, Dec 21, 2005	71.00	71.49	70.56	70.96
3422	NASDAQ	APA	Tue, Dec 20, 2005	69.40	70.72	69.20	70.45
3421	NASDAQ	APA	Mon, Dec 19, 2005	70.45	71.16	68.66	69.17
3420	NASDAQ	APA	Fri, Dec 16, 2005	71.00	71.50	69.39	69.50
3419	NASDAQ	APA	Thu, Dec 15, 2005	73.34	73.45	70.94	71.22
3418	NASDAQ	APA	Wed, Dec 14, 2005	72.17	73.45	71.60	73.34
3417	NASDAQ	APA	Tue, Dec 13, 2005	72.75	74.06	72.06	72.16
3416	NASDAQ	APA	Mon, Dec 12, 2005	71.50	71.62	70.10	71.13
3415	NASDAQ	APA	Fri, Dec 9, 2005	70.50	70.55	69.22	69.80
3414	NASDAQ	APA	Thu, Dec 8, 2005	69.95	71.04	69.30	70.98
3413	NASDAQ	APA	Wed, Dec 7, 2005	70.25	70.90	68.79	69.27
3412	NASDAQ	APA	Tue, Dec 6, 2005	68.55	70.13	68.34	69.56
3411	NASDAQ	APA	Mon, Dec 5, 2005	68.72	69.46	67.92	68.54
3410	NASDAQ	APA	Fri, Dec 2, 2005	69.22	69.22	66.99	68.18
3409	NASDAQ	APA	Thu, Dec 1, 2005	66.00	67.38	65.94	67.24
3408	NASDAQ	APA	Wed, Nov 30, 2005	65.58	66.44	65.28	65.28
3407	NASDAQ	APA	Tue, Nov 29, 2005	66.41	66.87	65.53	66.00
3406	NASDAQ	APA	Mon, Nov 28, 2005	69.25	69.25	66.06	66.23
3405	NASDAQ	APA	Fri, Nov 25, 2005	69.18	69.56	69.06	69.50
3404	NASDAQ	APA	Wed, Nov 23, 2005	69.14	69.75	68.15	68.79
3403	NASDAQ	APA	Tue, Nov 22, 2005	69.40	69.72	68.53	69.39
3402	NASDAQ	APA	Mon, Nov 21, 2005	66.90	68.41	66.46	68.41
3401	NASDAQ	APA	Fri, Nov 18, 2005	67.00	67.00	65.38	66.04
3400	NASDAQ	APA	Thu, Nov 17, 2005	67.65	67.80	65.61	66.20
3399	NASDAQ	APA	Wed, Nov 16, 2005	65.50	66.86	65.14	66.78
3398	NASDAQ	APA	Tue, Nov 15, 2005	64.60	66.76	64.60	65.08
3397	NASDAQ	APA	Mon, Nov 14, 2005	65.04	66.35	64.18	64.60
3396	NASDAQ	APA	Fri, Nov 11, 2005	64.40	64.99	63.55	64.74
3395	NASDAQ	APA	Thu, Nov 10, 2005	65.30	65.51	63.00	64.40
3394	NASDAQ	APA	Wed, Nov 9, 2005	66.69	68.24	65.50	66.18
3393	NASDAQ	APA	Tue, Nov 8, 2005	65.55	67.45	65.13	66.69
3392	NASDAQ	APA	Mon, Nov 7, 2005	66.80	66.81	65.35	65.90
3391	NASDAQ	APA	Fri, Nov 4, 2005	67.95	67.95	66.05	66.80
3390	NASDAQ	APA	Thu, Nov 3, 2005	67.90	68.54	67.05	67.94
3389	NASDAQ	APA	Wed, Nov 2, 2005	65.70	66.99	65.49	66.84
3388	NASDAQ	APA	Tue, Nov 1, 2005	63.83	64.81	63.31	64.36
3387	NASDAQ	APA	Mon, Oct 31, 2005	63.00	64.47	63.00	63.83
3386	NASDAQ	APA	Fri, Oct 28, 2005	60.58	63.29	60.14	62.97
3385	NASDAQ	APA	Thu, Oct 27, 2005	62.68	62.98	60.25	60.58
3384	NASDAQ	APA	Wed, Oct 26, 2005	64.67	65.90	62.40	62.67
3383	NASDAQ	APA	Tue, Oct 25, 2005	63.10	65.15	63.10	64.67
3382	NASDAQ	APA	Mon, Oct 24, 2005	59.69	62.95	59.36	62.95
3381	NASDAQ	APA	Fri, Oct 21, 2005	60.25	61.90	60.00	60.03
3380	NASDAQ	APA	Thu, Oct 20, 2005	63.45	63.55	59.60	60.75
3379	NASDAQ	APA	Wed, Oct 19, 2005	62.50	63.80	60.50	63.65
3378	NASDAQ	APA	Tue, Oct 18, 2005	64.99	65.64	62.31	62.46
3377	NASDAQ	APA	Mon, Oct 17, 2005	65.40	66.01	64.65	65.08
3376	NASDAQ	APA	Fri, Oct 14, 2005	63.50	64.95	62.27	64.48
3375	NASDAQ	APA	Thu, Oct 13, 2005	65.30	65.70	62.10	63.59
3374	NASDAQ	APA	Wed, Oct 12, 2005	67.71	68.00	65.40	65.71
3373	NASDAQ	APA	Tue, Oct 11, 2005	66.65	68.54	66.65	67.95
3372	NASDAQ	APA	Mon, Oct 10, 2005	66.57	66.70	65.18	65.99
3371	NASDAQ	APA	Fri, Oct 7, 2005	66.50	67.63	66.20	66.56
3370	NASDAQ	APA	Thu, Oct 6, 2005	68.01	68.01	64.00	65.72
3369	NASDAQ	APA	Wed, Oct 5, 2005	71.94	72.66	68.71	69.12
3368	NASDAQ	APA	Tue, Oct 4, 2005	74.15	74.36	71.67	71.71
3367	NASDAQ	APA	Mon, Oct 3, 2005	75.50	75.95	74.64	75.15
3366	NASDAQ	APA	Fri, Sep 30, 2005	76.66	76.66	74.95	75.22
3365	NASDAQ	APA	Thu, Sep 29, 2005	76.50	77.15	75.97	76.66
3364	NASDAQ	APA	Wed, Sep 28, 2005	75.36	76.49	74.03	76.23
3363	NASDAQ	APA	Tue, Sep 27, 2005	74.90	75.55	74.02	75.35
3362	NASDAQ	APA	Mon, Sep 26, 2005	73.86	76.32	73.18	75.71
3361	NASDAQ	APA	Fri, Sep 23, 2005	75.28	75.55	73.37	73.86
3360	NASDAQ	APA	Thu, Sep 22, 2005	77.51	78.11	74.07	75.74
3359	NASDAQ	APA	Wed, Sep 21, 2005	77.35	78.15	76.50	77.26
3358	NASDAQ	APA	Tue, Sep 20, 2005	75.50	76.77	74.75	75.60
3357	NASDAQ	APA	Mon, Sep 19, 2005	75.10	77.30	75.00	76.60
3356	NASDAQ	APA	Fri, Sep 16, 2005	72.95	73.49	72.04	73.42
3355	NASDAQ	APA	Thu, Sep 15, 2005	71.65	72.23	71.00	72.10
3354	NASDAQ	APA	Wed, Sep 14, 2005	70.56	71.41	70.32	71.00
3353	NASDAQ	APA	Tue, Sep 13, 2005	70.70	70.90	69.92	70.31
3352	NASDAQ	APA	Mon, Sep 12, 2005	71.50	71.66	69.78	70.08
3351	NASDAQ	APA	Fri, Sep 9, 2005	71.21	71.91	70.98	71.86
3350	NASDAQ	APA	Thu, Sep 8, 2005	70.40	71.10	70.07	70.56
3349	NASDAQ	APA	Wed, Sep 7, 2005	70.35	70.88	69.86	70.05
3348	NASDAQ	APA	Tue, Sep 6, 2005	70.43	71.35	69.50	70.66
3347	NASDAQ	APA	Fri, Sep 2, 2005	71.15	71.16	70.00	70.43
3346	NASDAQ	APA	Thu, Sep 1, 2005	72.02	72.53	69.12	71.52
3345	NASDAQ	APA	Wed, Aug 31, 2005	71.15	71.95	70.31	71.62
3344	NASDAQ	APA	Tue, Aug 30, 2005	70.04	71.00	70.02	70.76
3343	NASDAQ	APA	Mon, Aug 29, 2005	69.87	71.86	69.11	69.73
3342	NASDAQ	APA	Fri, Aug 26, 2005	70.80	71.15	69.50	69.84
3341	NASDAQ	APA	Thu, Aug 25, 2005	70.65	71.08	70.28	70.72
3340	NASDAQ	APA	Wed, Aug 24, 2005	70.00	70.95	69.52	70.76
3339	NASDAQ	APA	Tue, Aug 23, 2005	69.34	69.75	68.05	69.42
3338	NASDAQ	APA	Mon, Aug 22, 2005	69.57	70.05	68.39	68.82
3337	NASDAQ	APA	Fri, Aug 19, 2005	67.95	69.24	67.95	68.80
3336	NASDAQ	APA	Thu, Aug 18, 2005	67.39	68.50	66.47	67.40
3335	NASDAQ	APA	Wed, Aug 17, 2005	69.45	70.67	67.25	67.43
3334	NASDAQ	APA	Tue, Aug 16, 2005	71.35	71.42	69.27	69.28
3333	NASDAQ	APA	Mon, Aug 15, 2005	72.27	72.30	71.03	71.10
3332	NASDAQ	APA	Fri, Aug 12, 2005	72.75	72.75	71.42	72.33
3331	NASDAQ	APA	Thu, Aug 11, 2005	71.75	72.85	71.33	72.25
3330	NASDAQ	APA	Wed, Aug 10, 2005	70.20	71.93	70.00	71.93
3329	NASDAQ	APA	Tue, Aug 9, 2005	70.10	70.16	69.14	69.44
3328	NASDAQ	APA	Mon, Aug 8, 2005	69.75	70.95	69.53	69.68
3327	NASDAQ	APA	Fri, Aug 5, 2005	69.00	69.10	67.72	68.43
3326	NASDAQ	APA	Thu, Aug 4, 2005	69.00	69.96	68.93	69.00
3325	NASDAQ	APA	Wed, Aug 3, 2005	70.25	70.51	68.52	68.93
3324	NASDAQ	APA	Tue, Aug 2, 2005	69.75	70.12	69.03	70.00
3323	NASDAQ	APA	Mon, Aug 1, 2005	69.25	69.39	68.79	68.81
3322	NASDAQ	APA	Fri, Jul 29, 2005	70.00	70.10	68.15	68.40
3321	NASDAQ	APA	Thu, Jul 28, 2005	70.30	70.73	67.75	69.94
3320	NASDAQ	APA	Wed, Jul 27, 2005	70.00	70.63	68.70	70.49
3319	NASDAQ	APA	Tue, Jul 26, 2005	69.95	70.73	69.76	69.82
3318	NASDAQ	APA	Mon, Jul 25, 2005	69.82	71.23	69.19	70.72
3317	NASDAQ	APA	Fri, Jul 22, 2005	67.75	70.08	67.64	69.95
3316	NASDAQ	APA	Thu, Jul 21, 2005	67.24	67.40	65.50	66.09
3315	NASDAQ	APA	Wed, Jul 20, 2005	66.68	67.24	65.43	67.08
3314	NASDAQ	APA	Tue, Jul 19, 2005	66.30	66.82	65.98	66.73
3313	NASDAQ	APA	Mon, Jul 18, 2005	66.65	66.68	65.36	65.91
3312	NASDAQ	APA	Fri, Jul 15, 2005	67.20	67.99	66.15	66.82
3311	NASDAQ	APA	Thu, Jul 14, 2005	69.75	70.20	66.70	66.89
3310	NASDAQ	APA	Wed, Jul 13, 2005	70.46	70.72	68.99	69.76
3309	NASDAQ	APA	Tue, Jul 12, 2005	69.70	70.85	69.50	70.29
3308	NASDAQ	APA	Mon, Jul 11, 2005	69.08	69.87	68.20	69.77
3307	NASDAQ	APA	Fri, Jul 8, 2005	69.69	70.39	68.63	69.38
3306	NASDAQ	APA	Thu, Jul 7, 2005	67.96	69.85	67.53	69.62
3305	NASDAQ	APA	Wed, Jul 6, 2005	69.64	70.50	68.06	68.44
3304	NASDAQ	APA	Tue, Jul 5, 2005	67.74	69.50	67.39	69.33
3303	NASDAQ	APA	Fri, Jul 1, 2005	65.10	66.94	64.85	66.90
3302	NASDAQ	APA	Thu, Jun 30, 2005	64.69	66.10	64.34	64.60
3301	NASDAQ	APA	Wed, Jun 29, 2005	64.57	65.40	63.75	64.68
3300	NASDAQ	APA	Tue, Jun 28, 2005	66.65	66.65	64.51	64.57
3299	NASDAQ	APA	Mon, Jun 27, 2005	65.95	67.30	65.95	66.65
3298	NASDAQ	APA	Fri, Jun 24, 2005	66.59	66.88	65.50	65.65
3297	NASDAQ	APA	Thu, Jun 23, 2005	66.07	67.74	65.86	66.06
3296	NASDAQ	APA	Wed, Jun 22, 2005	65.92	66.49	65.21	65.94
3295	NASDAQ	APA	Tue, Jun 21, 2005	67.49	67.80	65.65	65.71
3294	NASDAQ	APA	Mon, Jun 20, 2005	67.00	67.99	66.90	67.96
3293	NASDAQ	APA	Fri, Jun 17, 2005	65.75	66.65	65.19	66.63
3292	NASDAQ	APA	Thu, Jun 16, 2005	64.49	64.97	64.20	64.94
3291	NASDAQ	APA	Wed, Jun 15, 2005	64.10	64.45	63.71	64.12
3290	NASDAQ	APA	Tue, Jun 14, 2005	62.70	63.60	62.16	63.47
3289	NASDAQ	APA	Mon, Jun 13, 2005	62.00	62.94	61.56	62.88
3288	NASDAQ	APA	Fri, Jun 10, 2005	62.18	62.50	61.58	62.34
3287	NASDAQ	APA	Thu, Jun 9, 2005	60.70	62.26	60.36	62.19
3286	NASDAQ	APA	Wed, Jun 8, 2005	60.01	61.76	59.99	60.46
3285	NASDAQ	APA	Tue, Jun 7, 2005	60.70	61.29	59.91	60.02
3284	NASDAQ	APA	Mon, Jun 6, 2005	60.33	60.81	60.00	60.69
3283	NASDAQ	APA	Fri, Jun 3, 2005	59.75	60.56	59.61	60.03
3282	NASDAQ	APA	Thu, Jun 2, 2005	59.87	60.15	59.09	59.40
3281	NASDAQ	APA	Wed, Jun 1, 2005	59.50	60.24	59.18	59.86
3280	NASDAQ	APA	Tue, May 31, 2005	58.51	58.86	58.02	58.76
3279	NASDAQ	APA	Fri, May 27, 2005	58.09	59.19	57.95	59.11
3278	NASDAQ	APA	Thu, May 26, 2005	57.80	57.93	57.19	57.82
3277	NASDAQ	APA	Wed, May 25, 2005	57.10	57.73	56.21	57.33
3276	NASDAQ	APA	Tue, May 24, 2005	55.75	56.96	55.60	56.91
3275	NASDAQ	APA	Mon, May 23, 2005	55.02	56.19	54.93	55.85
3274	NASDAQ	APA	Fri, May 20, 2005	55.21	55.60	54.76	55.02
3273	NASDAQ	APA	Thu, May 19, 2005	54.02	55.20	53.92	55.10
3272	NASDAQ	APA	Wed, May 18, 2005	55.05	55.49	53.60	54.01
3271	NASDAQ	APA	Tue, May 17, 2005	53.25	54.63	53.00	54.55
3270	NASDAQ	APA	Mon, May 16, 2005	52.80	53.38	51.52	53.32
3269	NASDAQ	APA	Fri, May 13, 2005	53.69	54.03	52.33	52.80
3268	NASDAQ	APA	Thu, May 12, 2005	56.92	58.06	53.43	53.67
3267	NASDAQ	APA	Wed, May 11, 2005	56.08	56.92	56.03	56.92
3266	NASDAQ	APA	Tue, May 10, 2005	57.26	57.27	55.86	56.08
3265	NASDAQ	APA	Mon, May 9, 2005	56.97	57.37	56.59	57.37
3264	NASDAQ	APA	Fri, May 6, 2005	57.24	57.45	56.52	56.61
3263	NASDAQ	APA	Thu, May 5, 2005	56.45	57.09	56.12	56.73
3262	NASDAQ	APA	Wed, May 4, 2005	55.10	55.90	54.21	55.90
3261	NASDAQ	APA	Tue, May 3, 2005	57.08	57.09	55.41	55.63
3260	NASDAQ	APA	Mon, May 2, 2005	56.01	57.28	55.50	57.19
3259	NASDAQ	APA	Fri, Apr 29, 2005	57.06	57.46	55.81	56.29
3258	NASDAQ	APA	Thu, Apr 28, 2005	56.25	56.77	55.71	56.62
3257	NASDAQ	APA	Wed, Apr 27, 2005	58.50	58.96	57.10	57.72
3256	NASDAQ	APA	Tue, Apr 26, 2005	60.00	60.08	58.95	58.96
3255	NASDAQ	APA	Mon, Apr 25, 2005	60.00	60.12	59.21	60.00
3254	NASDAQ	APA	Fri, Apr 22, 2005	59.12	59.49	58.21	58.90
3253	NASDAQ	APA	Thu, Apr 21, 2005	57.54	59.18	57.38	59.12
3252	NASDAQ	APA	Wed, Apr 20, 2005	58.81	59.71	57.16	57.29
3251	NASDAQ	APA	Tue, Apr 19, 2005	58.50	59.04	58.20	58.63
3250	NASDAQ	APA	Mon, Apr 18, 2005	55.60	57.40	55.06	57.37
3249	NASDAQ	APA	Fri, Apr 15, 2005	58.25	58.40	55.10	55.57
3248	NASDAQ	APA	Thu, Apr 14, 2005	58.50	59.21	58.00	58.24
3247	NASDAQ	APA	Wed, Apr 13, 2005	59.10	59.30	57.40	57.66
3246	NASDAQ	APA	Tue, Apr 12, 2005	60.53	61.28	59.25	59.42
3245	NASDAQ	APA	Mon, Apr 11, 2005	60.00	60.98	59.73	60.86
3244	NASDAQ	APA	Fri, Apr 8, 2005	62.09	62.35	60.49	60.56
3243	NASDAQ	APA	Thu, Apr 7, 2005	64.00	64.37	61.45	62.09
3242	NASDAQ	APA	Wed, Apr 6, 2005	62.27	63.70	62.13	63.35
3241	NASDAQ	APA	Tue, Apr 5, 2005	63.08	63.47	62.11	62.53
3240	NASDAQ	APA	Mon, Apr 4, 2005	63.80	64.89	62.52	63.33
3239	NASDAQ	APA	Fri, Apr 1, 2005	61.73	62.88	61.51	62.74
3238	NASDAQ	APA	Thu, Mar 31, 2005	59.99	61.40	59.61	61.23
3237	NASDAQ	APA	Wed, Mar 30, 2005	59.15	59.39	57.58	59.39
3236	NASDAQ	APA	Tue, Mar 29, 2005	59.50	60.57	58.51	58.55
3235	NASDAQ	APA	Mon, Mar 28, 2005	59.67	60.06	59.16	59.50
3234	NASDAQ	APA	Thu, Mar 24, 2005	60.01	61.10	59.00	59.66
3233	NASDAQ	APA	Wed, Mar 23, 2005	61.26	61.27	59.32	59.70
3232	NASDAQ	APA	Tue, Mar 22, 2005	63.08	63.51	61.74	61.81
3231	NASDAQ	APA	Mon, Mar 21, 2005	62.89	63.52	61.95	62.63
3230	NASDAQ	APA	Fri, Mar 18, 2005	62.73	63.74	62.60	63.13
3229	NASDAQ	APA	Thu, Mar 17, 2005	62.10	62.73	61.44	62.58
3228	NASDAQ	APA	Wed, Mar 16, 2005	61.33	62.60	60.73	61.45
3227	NASDAQ	APA	Tue, Mar 15, 2005	62.31	63.19	61.44	61.44
3226	NASDAQ	APA	Mon, Mar 14, 2005	61.70	62.49	60.70	62.30
3225	NASDAQ	APA	Fri, Mar 11, 2005	59.75	62.14	59.75	61.50
3224	NASDAQ	APA	Thu, Mar 10, 2005	60.50	61.35	59.61	60.77
3223	NASDAQ	APA	Wed, Mar 9, 2005	64.62	65.90	62.79	62.85
3222	NASDAQ	APA	Tue, Mar 8, 2005	64.25	65.24	64.25	64.35
3221	NASDAQ	APA	Mon, Mar 7, 2005	65.00	65.25	63.90	64.47
3220	NASDAQ	APA	Fri, Mar 4, 2005	64.00	65.86	63.02	65.69
3219	NASDAQ	APA	Thu, Mar 3, 2005	62.98	63.75	62.42	63.50
3218	NASDAQ	APA	Wed, Mar 2, 2005	60.27	61.99	60.27	61.98
3217	NASDAQ	APA	Tue, Mar 1, 2005	62.50	62.95	60.80	61.05
3216	NASDAQ	APA	Mon, Feb 28, 2005	62.94	64.19	61.31	62.88
3215	NASDAQ	APA	Fri, Feb 25, 2005	60.94	62.88	60.90	62.72
3214	NASDAQ	APA	Thu, Feb 24, 2005	60.10	60.94	59.38	60.94
3213	NASDAQ	APA	Wed, Feb 23, 2005	59.10	60.40	59.10	60.07
3212	NASDAQ	APA	Tue, Feb 22, 2005	59.90	60.65	59.01	59.22
3211	NASDAQ	APA	Fri, Feb 18, 2005	57.70	59.69	57.68	59.40
3210	NASDAQ	APA	Thu, Feb 17, 2005	59.45	59.81	57.53	57.65
3209	NASDAQ	APA	Wed, Feb 16, 2005	58.01	59.67	57.63	59.59
3208	NASDAQ	APA	Tue, Feb 15, 2005	57.85	57.87	56.94	57.58
3207	NASDAQ	APA	Mon, Feb 14, 2005	57.71	57.90	57.30	57.60
3206	NASDAQ	APA	Fri, Feb 11, 2005	56.96	57.99	56.47	57.47
3205	NASDAQ	APA	Thu, Feb 10, 2005	55.43	57.09	55.22	56.96
3204	NASDAQ	APA	Wed, Feb 9, 2005	54.78	55.57	54.20	54.90
3203	NASDAQ	APA	Tue, Feb 8, 2005	54.00	54.85	53.69	54.78
3202	NASDAQ	APA	Mon, Feb 7, 2005	55.14	55.51	53.74	54.23
3201	NASDAQ	APA	Fri, Feb 4, 2005	55.48	55.56	54.90	55.13
3200	NASDAQ	APA	Thu, Feb 3, 2005	55.01	55.60	54.48	55.37
3199	NASDAQ	APA	Wed, Feb 2, 2005	54.99	55.68	54.95	55.62
3198	NASDAQ	APA	Tue, Feb 1, 2005	54.43	55.75	54.41	55.14
3197	NASDAQ	APA	Mon, Jan 31, 2005	53.86	54.79	53.03	54.42
3196	NASDAQ	APA	Fri, Jan 28, 2005	54.13	54.51	53.50	54.17
3195	NASDAQ	APA	Thu, Jan 27, 2005	53.08	54.68	52.90	54.40
3194	NASDAQ	APA	Wed, Jan 26, 2005	52.64	53.30	52.36	53.09
3193	NASDAQ	APA	Tue, Jan 25, 2005	52.30	52.64	51.81	52.37
3192	NASDAQ	APA	Mon, Jan 24, 2005	52.10	52.48	51.76	51.86
3191	NASDAQ	APA	Fri, Jan 21, 2005	52.15	52.38	51.30	51.38
3190	NASDAQ	APA	Thu, Jan 20, 2005	51.55	52.00	50.82	51.63
3189	NASDAQ	APA	Wed, Jan 19, 2005	52.40	52.50	51.92	52.03
3188	NASDAQ	APA	Tue, Jan 18, 2005	52.81	52.99	51.95	52.44
3187	NASDAQ	APA	Fri, Jan 14, 2005	51.60	52.08	51.00	52.08
3186	NASDAQ	APA	Thu, Jan 13, 2005	49.99	51.49	49.95	51.14
3185	NASDAQ	APA	Wed, Jan 12, 2005	48.97	49.93	48.51	49.71
3184	NASDAQ	APA	Tue, Jan 11, 2005	48.56	49.02	48.19	48.95
3183	NASDAQ	APA	Mon, Jan 10, 2005	49.00	49.59	48.50	48.53
3182	NASDAQ	APA	Fri, Jan 7, 2005	48.50	48.85	47.55	48.19
3181	NASDAQ	APA	Thu, Jan 6, 2005	47.60	49.11	47.55	48.50
3180	NASDAQ	APA	Wed, Jan 5, 2005	47.65	48.05	47.45	47.73
3179	NASDAQ	APA	Tue, Jan 4, 2005	48.70	48.92	47.81	47.89
3178	NASDAQ	APA	Mon, Jan 3, 2005	50.57	50.57	48.28	48.28
3177	NASDAQ	APA	Fri, Dec 31, 2004	50.54	51.00	50.40	50.57
3176	NASDAQ	APA	Thu, Dec 30, 2004	50.50	50.76	50.20	50.54
3175	NASDAQ	APA	Wed, Dec 29, 2004	50.35	50.93	50.16	50.61
3174	NASDAQ	APA	Tue, Dec 28, 2004	49.56	50.50	49.50	50.31
3173	NASDAQ	APA	Mon, Dec 27, 2004	50.52	50.64	49.55	49.55
3172	NASDAQ	APA	Thu, Dec 23, 2004	50.33	50.98	50.33	50.64
3171	NASDAQ	APA	Wed, Dec 22, 2004	51.18	51.40	49.95	50.30
3170	NASDAQ	APA	Tue, Dec 21, 2004	51.00	51.30	50.80	51.13
3169	NASDAQ	APA	Mon, Dec 20, 2004	50.46	51.00	50.39	50.83
3168	NASDAQ	APA	Fri, Dec 17, 2004	49.75	50.72	49.75	50.45
3167	NASDAQ	APA	Thu, Dec 16, 2004	51.50	51.72	50.45	50.50
3166	NASDAQ	APA	Wed, Dec 15, 2004	51.18	52.07	51.03	51.67
3165	NASDAQ	APA	Tue, Dec 14, 2004	51.20	51.26	50.44	51.15
3164	NASDAQ	APA	Mon, Dec 13, 2004	49.50	50.89	49.50	50.88
3163	NASDAQ	APA	Fri, Dec 10, 2004	51.80	55.16	49.55	49.85
3162	NASDAQ	APA	Thu, Dec 9, 2004	50.10	50.55	49.55	50.55
3161	NASDAQ	APA	Wed, Dec 8, 2004	49.25	49.99	48.75	49.72
3160	NASDAQ	APA	Tue, Dec 7, 2004	50.25	50.63	49.50	49.86
3159	NASDAQ	APA	Mon, Dec 6, 2004	51.05	51.30	50.06	50.53
3158	NASDAQ	APA	Fri, Dec 3, 2004	49.30	50.76	49.30	50.71
3157	NASDAQ	APA	Thu, Dec 2, 2004	51.10	51.22	49.20	49.85
3156	NASDAQ	APA	Wed, Dec 1, 2004	54.14	54.14	51.75	51.85
3155	NASDAQ	APA	Tue, Nov 30, 2004	53.49	54.06	53.42	54.06
3154	NASDAQ	APA	Mon, Nov 29, 2004	53.69	54.03	52.76	53.49
3153	NASDAQ	APA	Fri, Nov 26, 2004	53.40	54.38	53.25	53.69
3152	NASDAQ	APA	Wed, Nov 24, 2004	52.57	53.36	52.24	53.22
3151	NASDAQ	APA	Tue, Nov 23, 2004	52.25	53.09	52.19	52.65
3150	NASDAQ	APA	Mon, Nov 22, 2004	51.99	52.31	51.50	52.23
3149	NASDAQ	APA	Fri, Nov 19, 2004	50.84	51.71	50.56	51.59
3148	NASDAQ	APA	Thu, Nov 18, 2004	50.00	50.70	49.71	50.56
3147	NASDAQ	APA	Wed, Nov 17, 2004	48.84	49.48	48.55	49.43
3146	NASDAQ	APA	Tue, Nov 16, 2004	49.21	49.88	48.75	48.85
3145	NASDAQ	APA	Mon, Nov 15, 2004	50.40	50.41	48.65	49.36
3144	NASDAQ	APA	Fri, Nov 12, 2004	49.17	50.61	49.15	50.52
3143	NASDAQ	APA	Thu, Nov 11, 2004	49.50	49.55	48.86	49.41
3142	NASDAQ	APA	Wed, Nov 10, 2004	48.28	49.60	47.77	49.50
3141	NASDAQ	APA	Tue, Nov 9, 2004	49.48	49.48	48.27	48.37
3140	NASDAQ	APA	Mon, Nov 8, 2004	51.16	51.16	49.30	49.47
3139	NASDAQ	APA	Fri, Nov 5, 2004	50.80	51.19	50.64	51.16
3138	NASDAQ	APA	Thu, Nov 4, 2004	50.21	50.70	50.05	50.55
3137	NASDAQ	APA	Wed, Nov 3, 2004	50.76	50.79	49.54	50.21
3136	NASDAQ	APA	Tue, Nov 2, 2004	50.99	51.00	49.39	49.46
3135	NASDAQ	APA	Mon, Nov 1, 2004	51.10	51.64	50.19	50.98
3134	NASDAQ	APA	Fri, Oct 29, 2004	50.00	50.70	49.75	50.70
3133	NASDAQ	APA	Thu, Oct 28, 2004	50.75	51.33	49.60	50.07
3132	NASDAQ	APA	Wed, Oct 27, 2004	54.05	54.35	51.50	51.77
3131	NASDAQ	APA	Tue, Oct 26, 2004	53.40	54.06	52.60	54.05
3130	NASDAQ	APA	Mon, Oct 25, 2004	53.15	53.33	52.30	53.16
3129	NASDAQ	APA	Fri, Oct 22, 2004	53.40	53.50	52.73	52.74
3128	NASDAQ	APA	Thu, Oct 21, 2004	53.00	53.20	52.36	53.16
3127	NASDAQ	APA	Wed, Oct 20, 2004	51.70	52.58	51.40	52.51
3126	NASDAQ	APA	Tue, Oct 19, 2004	51.02	51.53	50.55	51.15
3125	NASDAQ	APA	Mon, Oct 18, 2004	52.18	52.40	51.06	51.07
3124	NASDAQ	APA	Fri, Oct 15, 2004	52.65	52.70	51.74	52.17
3123	NASDAQ	APA	Thu, Oct 14, 2004	50.80	51.55	50.78	51.53
3122	NASDAQ	APA	Wed, Oct 13, 2004	51.50	51.51	49.47	50.58
3121	NASDAQ	APA	Tue, Oct 12, 2004	52.01	52.83	51.58	51.64
3120	NASDAQ	APA	Mon, Oct 11, 2004	52.50	52.70	51.73	52.01
3119	NASDAQ	APA	Fri, Oct 8, 2004	52.50	52.88	51.81	52.44
3118	NASDAQ	APA	Thu, Oct 7, 2004	52.58	53.39	52.23	52.50
3117	NASDAQ	APA	Wed, Oct 6, 2004	51.50	52.36	51.49	52.33
3116	NASDAQ	APA	Tue, Oct 5, 2004	50.95	51.59	50.94	51.35
3115	NASDAQ	APA	Mon, Oct 4, 2004	50.43	50.78	50.10	50.27
3114	NASDAQ	APA	Fri, Oct 1, 2004	50.11	50.55	49.65	50.43
3113	NASDAQ	APA	Thu, Sep 30, 2004	50.25	50.40	49.70	50.11
3112	NASDAQ	APA	Wed, Sep 29, 2004	50.22	51.00	49.29	49.75
3111	NASDAQ	APA	Tue, Sep 28, 2004	49.52	50.30	49.52	50.18
3110	NASDAQ	APA	Mon, Sep 27, 2004	49.85	50.00	48.77	49.21
3109	NASDAQ	APA	Fri, Sep 24, 2004	48.60	49.93	48.60	49.53
3108	NASDAQ	APA	Thu, Sep 23, 2004	48.80	49.25	48.55	49.15
3107	NASDAQ	APA	Wed, Sep 22, 2004	49.45	49.57	48.79	49.24
3106	NASDAQ	APA	Tue, Sep 21, 2004	48.22	49.95	47.73	49.70
3105	NASDAQ	APA	Mon, Sep 20, 2004	48.10	48.50	48.01	48.13
3104	NASDAQ	APA	Fri, Sep 17, 2004	47.45	48.00	47.20	47.98
3103	NASDAQ	APA	Thu, Sep 16, 2004	46.58	46.99	46.32	46.90
3102	NASDAQ	APA	Wed, Sep 15, 2004	47.23	47.40	46.57	46.57
3101	NASDAQ	APA	Tue, Sep 14, 2004	47.18	47.45	46.73	47.22
3100	NASDAQ	APA	Mon, Sep 13, 2004	46.99	47.19	46.72	47.06
3099	NASDAQ	APA	Fri, Sep 10, 2004	47.05	47.11	46.08	46.72
3098	NASDAQ	APA	Thu, Sep 9, 2004	46.12	47.15	46.05	47.05
3097	NASDAQ	APA	Wed, Sep 8, 2004	45.80	46.32	45.78	46.02
3096	NASDAQ	APA	Tue, Sep 7, 2004	45.85	46.24	45.49	46.14
3095	NASDAQ	APA	Fri, Sep 3, 2004	46.00	46.36	45.72	46.22
3094	NASDAQ	APA	Thu, Sep 2, 2004	46.21	46.49	45.91	46.16
3093	NASDAQ	APA	Wed, Sep 1, 2004	44.75	46.21	44.71	46.21
3092	NASDAQ	APA	Tue, Aug 31, 2004	44.10	44.69	44.02	44.69
3091	NASDAQ	APA	Mon, Aug 30, 2004	44.15	44.45	43.74	44.10
3090	NASDAQ	APA	Fri, Aug 27, 2004	43.84	44.20	43.73	44.09
3089	NASDAQ	APA	Thu, Aug 26, 2004	43.27	43.74	42.75	43.69
3088	NASDAQ	APA	Wed, Aug 25, 2004	43.45	44.00	43.21	43.43
3087	NASDAQ	APA	Tue, Aug 24, 2004	43.65	43.75	42.88	43.26
3086	NASDAQ	APA	Mon, Aug 23, 2004	44.34	44.50	43.25	43.52
3085	NASDAQ	APA	Fri, Aug 20, 2004	44.05	44.95	43.96	44.34
3084	NASDAQ	APA	Thu, Aug 19, 2004	43.50	43.79	43.33	43.61
3083	NASDAQ	APA	Wed, Aug 18, 2004	42.67	43.48	42.67	43.42
3082	NASDAQ	APA	Tue, Aug 17, 2004	43.68	43.68	42.50	42.61
3081	NASDAQ	APA	Mon, Aug 16, 2004	43.97	43.98	43.31	43.68
3080	NASDAQ	APA	Fri, Aug 13, 2004	42.80	43.87	42.72	43.54
3079	NASDAQ	APA	Thu, Aug 12, 2004	43.20	43.84	42.55	42.55
3078	NASDAQ	APA	Wed, Aug 11, 2004	43.60	43.99	42.45	43.11
3077	NASDAQ	APA	Tue, Aug 10, 2004	43.98	44.39	43.75	43.98
3076	NASDAQ	APA	Mon, Aug 9, 2004	42.95	44.20	42.90	43.77
3075	NASDAQ	APA	Fri, Aug 6, 2004	44.01	44.15	42.75	42.85
3074	NASDAQ	APA	Thu, Aug 5, 2004	45.20	45.62	44.00	44.20
3073	NASDAQ	APA	Wed, Aug 4, 2004	46.65	46.66	45.42	45.45
3072	NASDAQ	APA	Tue, Aug 3, 2004	46.47	47.19	46.35	46.90
3071	NASDAQ	APA	Mon, Aug 2, 2004	46.32	46.43	45.52	46.33
3070	NASDAQ	APA	Fri, Jul 30, 2004	46.55	46.55	46.14	46.53
3069	NASDAQ	APA	Thu, Jul 29, 2004	46.46	46.60	45.62	46.14
3068	NASDAQ	APA	Wed, Jul 28, 2004	46.10	46.59	45.68	46.28
3067	NASDAQ	APA	Tue, Jul 27, 2004	45.12	45.90	44.74	45.86
3066	NASDAQ	APA	Mon, Jul 26, 2004	45.77	46.20	44.74	44.90
3065	NASDAQ	APA	Fri, Jul 23, 2004	45.65	46.09	45.19	45.57
3064	NASDAQ	APA	Thu, Jul 22, 2004	45.25	46.11	45.14	45.82
3063	NASDAQ	APA	Wed, Jul 21, 2004	46.50	47.20	45.41	45.41
3062	NASDAQ	APA	Tue, Jul 20, 2004	46.84	46.90	46.28	46.50
3061	NASDAQ	APA	Mon, Jul 19, 2004	47.00	47.18	46.36	46.80
3060	NASDAQ	APA	Fri, Jul 16, 2004	46.66	47.22	46.13	46.89
3059	NASDAQ	APA	Thu, Jul 15, 2004	45.97	46.39	45.70	46.37
3058	NASDAQ	APA	Wed, Jul 14, 2004	45.60	45.90	45.32	45.82
3057	NASDAQ	APA	Tue, Jul 13, 2004	45.49	45.63	45.05	45.60
3056	NASDAQ	APA	Mon, Jul 12, 2004	45.46	45.60	44.96	45.26
3055	NASDAQ	APA	Fri, Jul 9, 2004	45.29	46.00	45.29	45.40
3054	NASDAQ	APA	Thu, Jul 8, 2004	46.00	46.25	45.19	45.40
3053	NASDAQ	APA	Wed, Jul 7, 2004	45.17	45.98	44.75	45.97
3052	NASDAQ	APA	Tue, Jul 6, 2004	44.35	45.31	44.20	45.30
3051	NASDAQ	APA	Fri, Jul 2, 2004	43.95	44.11	43.61	43.73
3050	NASDAQ	APA	Thu, Jul 1, 2004	43.80	44.30	43.50	43.90
3049	NASDAQ	APA	Wed, Jun 30, 2004	43.15	43.64	42.98	43.55
3048	NASDAQ	APA	Tue, Jun 29, 2004	42.55	43.22	42.55	42.89
3047	NASDAQ	APA	Mon, Jun 28, 2004	43.75	43.76	42.61	42.67
3046	NASDAQ	APA	Fri, Jun 25, 2004	43.92	44.23	43.64	43.91
3045	NASDAQ	APA	Thu, Jun 24, 2004	44.40	44.81	43.94	44.00
3044	NASDAQ	APA	Wed, Jun 23, 2004	43.95	44.76	43.55	44.65
3043	NASDAQ	APA	Tue, Jun 22, 2004	43.50	43.84	43.02	43.78
3042	NASDAQ	APA	Mon, Jun 21, 2004	43.90	43.90	43.41	43.86
3041	NASDAQ	APA	Fri, Jun 18, 2004	43.75	43.87	43.40	43.87
3040	NASDAQ	APA	Thu, Jun 17, 2004	42.79	43.66	42.79	43.63
3039	NASDAQ	APA	Wed, Jun 16, 2004	42.10	42.85	42.02	42.70
3038	NASDAQ	APA	Tue, Jun 15, 2004	41.30	41.83	41.02	41.73
3037	NASDAQ	APA	Mon, Jun 14, 2004	41.40	41.44	40.60	40.70
3036	NASDAQ	APA	Thu, Jun 10, 2004	40.90	41.66	40.62	41.66
3035	NASDAQ	APA	Wed, Jun 9, 2004	40.74	40.75	39.80	40.40
3034	NASDAQ	APA	Tue, Jun 8, 2004	41.45	41.89	40.91	40.99
3033	NASDAQ	APA	Mon, Jun 7, 2004	41.09	41.49	40.68	41.42
3032	NASDAQ	APA	Fri, Jun 4, 2004	41.22	41.22	40.33	41.09
3031	NASDAQ	APA	Thu, Jun 3, 2004	41.98	42.42	41.08	41.08
3030	NASDAQ	APA	Wed, Jun 2, 2004	41.65	41.89	41.35	41.66
3029	NASDAQ	APA	Tue, Jun 1, 2004	40.67	41.35	40.60	41.10
3028	NASDAQ	APA	Fri, May 28, 2004	40.15	40.65	40.12	40.36
3027	NASDAQ	APA	Thu, May 27, 2004	40.91	40.91	39.85	40.04
3026	NASDAQ	APA	Wed, May 26, 2004	42.19	42.19	40.89	40.91
3025	NASDAQ	APA	Tue, May 25, 2004	41.05	41.98	40.79	41.88
3024	NASDAQ	APA	Mon, May 24, 2004	39.00	40.88	39.00	40.80
3023	NASDAQ	APA	Fri, May 21, 2004	39.48	39.64	38.53	38.97
3022	NASDAQ	APA	Thu, May 20, 2004	39.95	40.27	39.28	39.48
3021	NASDAQ	APA	Wed, May 19, 2004	39.75	40.41	39.50	39.58
3020	NASDAQ	APA	Tue, May 18, 2004	40.90	41.20	39.45	39.56
3019	NASDAQ	APA	Mon, May 17, 2004	41.00	41.60	40.63	41.29
3018	NASDAQ	APA	Fri, May 14, 2004	40.10	41.73	40.10	41.11
3017	NASDAQ	APA	Thu, May 13, 2004	40.15	40.53	39.61	40.00
3016	NASDAQ	APA	Wed, May 12, 2004	40.50	40.84	39.75	40.15
3015	NASDAQ	APA	Tue, May 11, 2004	40.00	41.00	40.00	40.86
3014	NASDAQ	APA	Mon, May 10, 2004	40.25	40.51	39.50	39.74
3013	NASDAQ	APA	Fri, May 7, 2004	42.60	42.90	41.41	41.51
3012	NASDAQ	APA	Thu, May 6, 2004	42.93	43.18	42.09	42.68
3011	NASDAQ	APA	Wed, May 5, 2004	42.45	43.05	42.00	42.92
3010	NASDAQ	APA	Tue, May 4, 2004	43.15	43.57	42.44	42.79
3009	NASDAQ	APA	Mon, May 3, 2004	42.02	43.16	41.79	43.02
3008	NASDAQ	APA	Fri, Apr 30, 2004	41.77	42.45	41.42	41.87
3007	NASDAQ	APA	Thu, Apr 29, 2004	43.30	43.45	41.00	41.67
3006	NASDAQ	APA	Wed, Apr 28, 2004	44.27	44.88	43.50	43.57
3005	NASDAQ	APA	Tue, Apr 27, 2004	43.15	44.49	43.09	44.27
3004	NASDAQ	APA	Mon, Apr 26, 2004	42.75	43.40	42.75	42.94
3003	NASDAQ	APA	Fri, Apr 23, 2004	43.98	43.98	42.75	42.94
3002	NASDAQ	APA	Thu, Apr 22, 2004	43.00	44.50	42.92	43.57
3001	NASDAQ	APA	Wed, Apr 21, 2004	43.85	44.26	43.13	44.07
3000	NASDAQ	APA	Tue, Apr 20, 2004	45.00	45.28	44.09	44.09
2999	NASDAQ	APA	Mon, Apr 19, 2004	45.48	45.99	44.72	45.03
2998	NASDAQ	APA	Fri, Apr 16, 2004	45.00	45.74	44.90	45.48
2997	NASDAQ	APA	Thu, Apr 15, 2004	43.80	44.97	43.79	44.85
2996	NASDAQ	APA	Wed, Apr 14, 2004	42.81	44.31	42.81	43.99
2995	NASDAQ	APA	Tue, Apr 13, 2004	43.55	44.06	43.44	43.46
2994	NASDAQ	APA	Mon, Apr 12, 2004	42.76	44.09	42.61	43.22
2993	NASDAQ	APA	Thu, Apr 8, 2004	43.20	43.20	42.28	42.54
2992	NASDAQ	APA	Wed, Apr 7, 2004	42.20	42.79	42.01	42.32
2991	NASDAQ	APA	Tue, Apr 6, 2004	42.20	42.71	42.02	42.21
2990	NASDAQ	APA	Mon, Apr 5, 2004	42.10	42.50	42.05	42.20
2989	NASDAQ	APA	Fri, Apr 2, 2004	42.10	42.30	41.81	41.96
2988	NASDAQ	APA	Thu, Apr 1, 2004	43.17	43.64	42.30	42.45
2987	NASDAQ	APA	Wed, Mar 31, 2004	43.20	43.49	42.85	43.17
2986	NASDAQ	APA	Tue, Mar 30, 2004	42.10	43.28	42.09	42.96
2985	NASDAQ	APA	Mon, Mar 29, 2004	41.61	42.36	41.61	42.09
2984	NASDAQ	APA	Fri, Mar 26, 2004	40.88	41.97	40.88	41.53
2983	NASDAQ	APA	Thu, Mar 25, 2004	40.75	41.03	40.59	40.78
2982	NASDAQ	APA	Wed, Mar 24, 2004	41.90	42.20	40.40	40.50
2981	NASDAQ	APA	Tue, Mar 23, 2004	42.12	42.31	41.80	42.18
2980	NASDAQ	APA	Mon, Mar 22, 2004	41.60	42.25	41.55	41.77
2979	NASDAQ	APA	Fri, Mar 19, 2004	43.12	43.16	41.99	42.11
2978	NASDAQ	APA	Thu, Mar 18, 2004	42.81	43.40	42.36	43.16
2977	NASDAQ	APA	Wed, Mar 17, 2004	42.54	42.93	42.30	42.86
2976	NASDAQ	APA	Tue, Mar 16, 2004	43.30	43.30	41.93	42.02
2975	NASDAQ	APA	Mon, Mar 15, 2004	41.53	42.50	41.53	42.25
2974	NASDAQ	APA	Fri, Mar 12, 2004	40.18	41.29	40.18	41.28
2973	NASDAQ	APA	Thu, Mar 11, 2004	40.50	40.82	40.00	40.15
2972	NASDAQ	APA	Wed, Mar 10, 2004	41.80	42.12	40.95	41.05
2971	NASDAQ	APA	Tue, Mar 9, 2004	42.40	42.53	41.50	41.91
2970	NASDAQ	APA	Mon, Mar 8, 2004	42.49	42.97	42.23	42.40
2969	NASDAQ	APA	Fri, Mar 5, 2004	41.74	42.56	41.66	42.26
2968	NASDAQ	APA	Thu, Mar 4, 2004	42.53	42.56	41.47	41.63
2967	NASDAQ	APA	Wed, Mar 3, 2004	41.88	42.53	41.52	42.32
2966	NASDAQ	APA	Tue, Mar 2, 2004	42.93	43.40	41.86	42.02
2965	NASDAQ	APA	Mon, Mar 1, 2004	41.49	42.22	41.31	42.21
2964	NASDAQ	APA	Fri, Feb 27, 2004	40.68	41.40	40.68	41.17
2963	NASDAQ	APA	Thu, Feb 26, 2004	40.20	41.07	40.00	40.68
2962	NASDAQ	APA	Wed, Feb 25, 2004	39.00	40.04	38.95	40.01
2961	NASDAQ	APA	Tue, Feb 24, 2004	38.93	39.32	38.64	39.25
2960	NASDAQ	APA	Mon, Feb 23, 2004	38.75	39.00	38.55	38.72
2959	NASDAQ	APA	Fri, Feb 20, 2004	38.70	38.79	37.81	38.66
2958	NASDAQ	APA	Thu, Feb 19, 2004	39.30	39.39	38.64	38.87
2957	NASDAQ	APA	Wed, Feb 18, 2004	39.88	39.99	39.13	39.21
2956	NASDAQ	APA	Tue, Feb 17, 2004	40.10	40.20	39.53	39.87
2955	NASDAQ	APA	Fri, Feb 13, 2004	39.87	39.87	39.05	39.51
2954	NASDAQ	APA	Thu, Feb 12, 2004	39.95	40.36	39.55	39.87
2953	NASDAQ	APA	Wed, Feb 11, 2004	39.55	39.98	39.12	39.83
2952	NASDAQ	APA	Tue, Feb 10, 2004	38.68	39.79	38.25	39.60
2951	NASDAQ	APA	Mon, Feb 9, 2004	37.52	38.76	37.50	38.39
2950	NASDAQ	APA	Fri, Feb 6, 2004	37.48	37.52	36.80	37.23
2949	NASDAQ	APA	Thu, Feb 5, 2004	37.94	38.12	36.79	37.29
2948	NASDAQ	APA	Wed, Feb 4, 2004	38.40	38.67	37.61	37.85
2947	NASDAQ	APA	Tue, Feb 3, 2004	38.47	38.77	38.23	38.60
2946	NASDAQ	APA	Mon, Feb 2, 2004	38.57	38.99	37.90	38.47
2945	NASDAQ	APA	Fri, Jan 30, 2004	38.50	39.41	38.36	38.48
2944	NASDAQ	APA	Thu, Jan 29, 2004	40.50	40.54	39.04	39.46
2943	NASDAQ	APA	Wed, Jan 28, 2004	41.69	41.69	40.24	40.45
2942	NASDAQ	APA	Tue, Jan 27, 2004	42.19	42.35	41.65	41.68
2941	NASDAQ	APA	Mon, Jan 26, 2004	41.80	42.21	41.54	42.19
2940	NASDAQ	APA	Fri, Jan 23, 2004	42.30	43.19	42.20	42.59
2939	NASDAQ	APA	Thu, Jan 22, 2004	42.55	42.85	41.80	42.02
2938	NASDAQ	APA	Wed, Jan 21, 2004	42.60	42.70	42.10	42.55
2937	NASDAQ	APA	Tue, Jan 20, 2004	42.00	42.78	41.88	42.40
2936	NASDAQ	APA	Fri, Jan 16, 2004	40.88	41.79	40.85	41.46
2935	NASDAQ	APA	Thu, Jan 15, 2004	42.06	42.58	40.85	40.88
2934	NASDAQ	APA	Wed, Jan 14, 2004	42.03	42.10	41.64	41.90
2933	NASDAQ	APA	Tue, Jan 13, 2004	41.85	42.44	41.74	42.08
2932	NASDAQ	APA	Mon, Jan 12, 2004	41.60	41.88	41.44	41.75
2931	NASDAQ	APA	Fri, Jan 9, 2004	40.75	42.15	40.63	41.76
2930	NASDAQ	APA	Thu, Jan 8, 2004	40.78	40.98	40.55	40.94
2929	NASDAQ	APA	Wed, Jan 7, 2004	40.95	40.95	40.63	40.75
2928	NASDAQ	APA	Tue, Jan 6, 2004	41.03	41.31	40.88	40.96
2927	NASDAQ	APA	Mon, Jan 5, 2004	40.23	40.88	40.20	40.78
2926	NASDAQ	APA	Fri, Jan 2, 2004	40.63	40.88	40.09	40.20
2925	NASDAQ	APA	Wed, Dec 31, 2003	41.15	41.34	40.34	40.55
2924	NASDAQ	APA	Tue, Dec 30, 2003	41.15	41.68	40.96	41.11
2923	NASDAQ	APA	Mon, Dec 29, 2003	40.62	41.33	40.48	41.30
2922	NASDAQ	APA	Fri, Dec 26, 2003	40.80	40.83	40.46	40.60
2921	NASDAQ	APA	Wed, Dec 24, 2003	39.99	40.98	39.99	40.70
2920	NASDAQ	APA	Tue, Dec 23, 2003	40.00	40.02	39.74	39.99
2919	NASDAQ	APA	Mon, Dec 22, 2003	40.36	40.36	39.96	40.15
2918	NASDAQ	APA	Fri, Dec 19, 2003	40.50	40.65	39.91	40.35
2917	NASDAQ	APA	Thu, Dec 18, 2003	39.30	40.70	39.08	40.50
2916	NASDAQ	APA	Wed, Dec 17, 2003	38.80	39.18	38.52	39.05
2915	NASDAQ	APA	Tue, Dec 16, 2003	38.08	39.04	38.07	38.90
2914	NASDAQ	APA	Mon, Dec 15, 2003	38.15	38.48	38.04	38.04
2913	NASDAQ	APA	Fri, Dec 12, 2003	38.38	38.77	38.27	38.65
2912	NASDAQ	APA	Thu, Dec 11, 2003	38.35	38.40	37.96	38.19
2911	NASDAQ	APA	Wed, Dec 10, 2003	38.53	38.85	38.30	38.35
2910	NASDAQ	APA	Tue, Dec 9, 2003	38.91	38.94	38.48	38.55
2909	NASDAQ	APA	Mon, Dec 8, 2003	38.08	38.99	38.00	38.91
2908	NASDAQ	APA	Fri, Dec 5, 2003	38.33	38.35	37.58	37.88
2907	NASDAQ	APA	Thu, Dec 4, 2003	37.14	38.38	37.02	38.15
2906	NASDAQ	APA	Wed, Dec 3, 2003	36.98	37.04	36.65	36.92
2905	NASDAQ	APA	Tue, Dec 2, 2003	36.55	36.90	36.50	36.78
2904	NASDAQ	APA	Mon, Dec 1, 2003	35.91	36.45	35.81	36.40
2903	NASDAQ	APA	Fri, Nov 28, 2003	35.96	35.99	35.75	35.90
2902	NASDAQ	APA	Wed, Nov 26, 2003	35.99	36.00	35.69	35.96
2901	NASDAQ	APA	Tue, Nov 25, 2003	35.40	35.92	35.40	35.80
2900	NASDAQ	APA	Mon, Nov 24, 2003	34.95	35.42	34.85	35.36
2899	NASDAQ	APA	Fri, Nov 21, 2003	35.07	35.15	34.50	34.71
2898	NASDAQ	APA	Thu, Nov 20, 2003	35.57	35.61	35.05	35.15
2897	NASDAQ	APA	Wed, Nov 19, 2003	35.67	35.82	35.37	35.48
2896	NASDAQ	APA	Tue, Nov 18, 2003	35.75	35.90	35.57	35.67
2895	NASDAQ	APA	Mon, Nov 17, 2003	36.05	36.05	35.56	35.75
2894	NASDAQ	APA	Fri, Nov 14, 2003	35.60	36.20	35.60	36.16
2893	NASDAQ	APA	Thu, Nov 13, 2003	35.58	35.97	35.26	35.84
2892	NASDAQ	APA	Wed, Nov 12, 2003	35.18	35.50	35.02	35.48
2891	NASDAQ	APA	Tue, Nov 11, 2003	34.98	35.14	34.73	35.04
2890	NASDAQ	APA	Mon, Nov 10, 2003	34.95	35.18	34.80	35.03
2889	NASDAQ	APA	Fri, Nov 7, 2003	34.95	35.28	34.91	34.95
2888	NASDAQ	APA	Thu, Nov 6, 2003	34.65	35.02	34.60	35.00
2887	NASDAQ	APA	Wed, Nov 5, 2003	34.05	34.84	34.05	34.65
2886	NASDAQ	APA	Tue, Nov 4, 2003	34.56	34.57	34.05	34.05
2885	NASDAQ	APA	Mon, Nov 3, 2003	35.07	35.07	34.73	34.79
2884	NASDAQ	APA	Fri, Oct 31, 2003	34.64	35.15	34.50	34.86
2883	NASDAQ	APA	Thu, Oct 30, 2003	34.98	35.15	34.45	34.59
2882	NASDAQ	APA	Wed, Oct 29, 2003	34.69	35.14	34.60	34.98
2881	NASDAQ	APA	Tue, Oct 28, 2003	34.33	34.53	34.20	34.52
2880	NASDAQ	APA	Mon, Oct 27, 2003	34.63	34.63	34.28	34.33
2879	NASDAQ	APA	Fri, Oct 24, 2003	34.79	34.99	34.51	34.63
2878	NASDAQ	APA	Thu, Oct 23, 2003	35.32	35.32	34.39	34.74
2877	NASDAQ	APA	Wed, Oct 22, 2003	35.00	35.38	34.81	35.32
2876	NASDAQ	APA	Tue, Oct 21, 2003	34.68	35.20	34.68	34.87
2875	NASDAQ	APA	Mon, Oct 20, 2003	35.10	35.21	34.64	34.68
2874	NASDAQ	APA	Fri, Oct 17, 2003	35.40	35.40	35.05	35.16
2873	NASDAQ	APA	Thu, Oct 16, 2003	34.88	35.28	34.82	35.25
2872	NASDAQ	APA	Wed, Oct 15, 2003	35.49	35.50	34.68	34.82
2871	NASDAQ	APA	Tue, Oct 14, 2003	35.75	36.02	35.40	35.49
2870	NASDAQ	APA	Mon, Oct 13, 2003	35.85	36.05	35.60	36.02
2869	NASDAQ	APA	Fri, Oct 10, 2003	35.46	36.14	35.31	35.85
2868	NASDAQ	APA	Thu, Oct 9, 2003	35.50	35.65	35.15	35.34
2867	NASDAQ	APA	Wed, Oct 8, 2003	36.33	36.33	35.70	35.89
2866	NASDAQ	APA	Tue, Oct 7, 2003	36.45	36.50	36.04	36.32
2865	NASDAQ	APA	Mon, Oct 6, 2003	36.24	36.50	35.83	36.45
2864	NASDAQ	APA	Fri, Oct 3, 2003	35.33	35.95	34.95	35.85
2863	NASDAQ	APA	Thu, Oct 2, 2003	35.10	35.25	34.82	35.20
2862	NASDAQ	APA	Wed, Oct 1, 2003	34.75	35.19	34.38	35.10
2861	NASDAQ	APA	Tue, Sep 30, 2003	34.35	35.04	34.11	34.67
2860	NASDAQ	APA	Mon, Sep 29, 2003	34.20	34.35	34.01	34.35
2859	NASDAQ	APA	Fri, Sep 26, 2003	34.28	34.30	33.93	34.12
2858	NASDAQ	APA	Thu, Sep 25, 2003	34.55	34.59	34.11	34.34
2857	NASDAQ	APA	Wed, Sep 24, 2003	34.70	34.70	34.38	34.55
2856	NASDAQ	APA	Tue, Sep 23, 2003	33.82	34.09	33.68	34.05
2855	NASDAQ	APA	Mon, Sep 22, 2003	33.75	33.93	33.43	33.72
2854	NASDAQ	APA	Fri, Sep 19, 2003	33.39	33.75	33.20	33.75
2853	NASDAQ	APA	Thu, Sep 18, 2003	33.29	33.45	32.75	33.38
2852	NASDAQ	APA	Wed, Sep 17, 2003	33.82	33.84	33.25	33.28
2851	NASDAQ	APA	Tue, Sep 16, 2003	33.52	33.82	33.52	33.82
2850	NASDAQ	APA	Mon, Sep 15, 2003	33.74	33.85	33.40	33.52
2849	NASDAQ	APA	Fri, Sep 12, 2003	33.45	33.75	33.39	33.74
2848	NASDAQ	APA	Thu, Sep 11, 2003	33.40	33.65	32.77	33.24
2847	NASDAQ	APA	Wed, Sep 10, 2003	33.40	33.58	33.20	33.40
2846	NASDAQ	APA	Tue, Sep 9, 2003	34.03	34.03	33.50	33.50
2845	NASDAQ	APA	Mon, Sep 8, 2003	33.53	34.04	33.53	34.03
2844	NASDAQ	APA	Fri, Sep 5, 2003	34.31	34.31	33.37	33.37
2843	NASDAQ	APA	Thu, Sep 4, 2003	34.38	34.59	34.12	34.31
2842	NASDAQ	APA	Wed, Sep 3, 2003	34.20	34.39	34.12	34.38
2841	NASDAQ	APA	Tue, Sep 2, 2003	34.49	34.49	33.97	34.27
2840	NASDAQ	APA	Fri, Aug 29, 2003	34.47	34.59	33.78	34.49
2839	NASDAQ	APA	Thu, Aug 28, 2003	33.65	34.53	33.56	34.47
2838	NASDAQ	APA	Wed, Aug 27, 2003	33.30	33.77	33.30	33.67
2837	NASDAQ	APA	Tue, Aug 26, 2003	33.49	33.59	33.04	33.36
2836	NASDAQ	APA	Mon, Aug 25, 2003	33.28	33.50	33.25	33.37
2835	NASDAQ	APA	Fri, Aug 22, 2003	33.84	33.88	33.12	33.23
2834	NASDAQ	APA	Thu, Aug 21, 2003	33.34	33.57	33.13	33.56
2833	NASDAQ	APA	Wed, Aug 20, 2003	33.13	33.25	32.95	33.05
2832	NASDAQ	APA	Tue, Aug 19, 2003	33.47	33.50	33.10	33.23
2831	NASDAQ	APA	Mon, Aug 18, 2003	33.24	33.51	33.12	33.47
2830	NASDAQ	APA	Fri, Aug 15, 2003	32.99	33.13	32.79	33.10
2829	NASDAQ	APA	Thu, Aug 14, 2003	33.50	33.60	32.37	32.79
2828	NASDAQ	APA	Wed, Aug 13, 2003	33.25	33.61	32.99	33.32
2827	NASDAQ	APA	Tue, Aug 12, 2003	32.85	33.05	32.36	32.98
2826	NASDAQ	APA	Mon, Aug 11, 2003	32.29	32.80	32.29	32.58
2825	NASDAQ	APA	Fri, Aug 8, 2003	32.70	32.73	32.10	32.29
2824	NASDAQ	APA	Thu, Aug 7, 2003	31.45	32.60	31.43	32.58
2823	NASDAQ	APA	Wed, Aug 6, 2003	30.80	31.53	30.68	31.45
2822	NASDAQ	APA	Tue, Aug 5, 2003	30.59	31.10	30.50	30.59
2821	NASDAQ	APA	Mon, Aug 4, 2003	30.88	30.88	30.41	30.63
2820	NASDAQ	APA	Fri, Aug 1, 2003	30.99	31.11	30.61	31.11
2819	NASDAQ	APA	Thu, Jul 31, 2003	30.88	31.38	30.80	30.98
2818	NASDAQ	APA	Wed, Jul 30, 2003	30.88	30.99	30.58	30.66
2817	NASDAQ	APA	Tue, Jul 29, 2003	31.49	31.78	30.83	30.83
2816	NASDAQ	APA	Mon, Jul 28, 2003	31.45	31.66	31.25	31.51
2815	NASDAQ	APA	Fri, Jul 25, 2003	31.35	31.64	31.03	31.60
2814	NASDAQ	APA	Thu, Jul 24, 2003	31.75	32.11	31.16	31.16
2813	NASDAQ	APA	Wed, Jul 23, 2003	31.92	32.00	31.30	31.36
2812	NASDAQ	APA	Tue, Jul 22, 2003	32.25	32.32	31.54	31.68
2811	NASDAQ	APA	Mon, Jul 21, 2003	32.37	32.59	32.11	32.25
2810	NASDAQ	APA	Fri, Jul 18, 2003	31.64	32.40	31.46	32.26
2809	NASDAQ	APA	Thu, Jul 17, 2003	31.12	31.62	31.05	31.39
2808	NASDAQ	APA	Wed, Jul 16, 2003	31.40	31.61	30.94	31.12
2807	NASDAQ	APA	Tue, Jul 15, 2003	31.96	31.97	31.38	31.40
2806	NASDAQ	APA	Mon, Jul 14, 2003	32.32	32.48	31.71	31.74
2805	NASDAQ	APA	Fri, Jul 11, 2003	32.13	32.38	31.85	32.32
2804	NASDAQ	APA	Thu, Jul 10, 2003	32.52	32.62	31.66	32.08
2803	NASDAQ	APA	Wed, Jul 9, 2003	31.83	32.73	31.83	32.52
2802	NASDAQ	APA	Tue, Jul 8, 2003	32.26	32.26	31.55	31.74
2801	NASDAQ	APA	Mon, Jul 7, 2003	31.76	32.72	31.76	32.26
2800	NASDAQ	APA	Thu, Jul 3, 2003	31.70	32.43	31.63	32.38
2799	NASDAQ	APA	Wed, Jul 2, 2003	31.99	32.11	31.50	31.72
2798	NASDAQ	APA	Tue, Jul 1, 2003	32.53	32.53	31.64	31.99
2797	NASDAQ	APA	Mon, Jun 30, 2003	32.68	32.88	32.45	32.53
2796	NASDAQ	APA	Fri, Jun 27, 2003	32.46	32.71	32.20	32.49
2795	NASDAQ	APA	Thu, Jun 26, 2003	32.93	33.63	32.36	32.46
2794	NASDAQ	APA	Wed, Jun 25, 2003	32.50	33.39	32.50	32.97
2793	NASDAQ	APA	Tue, Jun 24, 2003	32.33	32.78	32.26	32.47
2792	NASDAQ	APA	Mon, Jun 23, 2003	32.29	32.55	31.93	32.39
2791	NASDAQ	APA	Fri, Jun 20, 2003	32.32	32.38	31.88	32.06
2790	NASDAQ	APA	Thu, Jun 19, 2003	31.73	32.43	31.14	32.13
2789	NASDAQ	APA	Wed, Jun 18, 2003	31.56	31.87	31.25	31.73
2788	NASDAQ	APA	Tue, Jun 17, 2003	32.08	32.41	31.50	31.54
2787	NASDAQ	APA	Mon, Jun 16, 2003	32.53	32.56	31.88	32.10
2786	NASDAQ	APA	Fri, Jun 13, 2003	33.03	33.03	32.13	32.53
2785	NASDAQ	APA	Thu, Jun 12, 2003	34.08	34.60	32.78	33.03
2784	NASDAQ	APA	Wed, Jun 11, 2003	33.34	34.12	33.03	34.08
2783	NASDAQ	APA	Tue, Jun 10, 2003	32.90	33.25	32.78	33.03
2782	NASDAQ	APA	Mon, Jun 9, 2003	32.75	32.88	32.58	32.63
2781	NASDAQ	APA	Fri, Jun 6, 2003	32.90	33.42	32.71	32.84
2780	NASDAQ	APA	Thu, Jun 5, 2003	33.33	33.33	32.66	33.09
2779	NASDAQ	APA	Wed, Jun 4, 2003	33.75	34.07	33.22	33.39
2778	NASDAQ	APA	Tue, Jun 3, 2003	33.28	33.81	32.80	33.57
2777	NASDAQ	APA	Mon, Jun 2, 2003	33.23	33.64	33.05	33.44
2776	NASDAQ	APA	Fri, May 30, 2003	32.15	33.03	32.03	32.96
2775	NASDAQ	APA	Thu, May 29, 2003	32.63	32.63	31.77	31.92
2774	NASDAQ	APA	Wed, May 28, 2003	33.08	33.25	32.53	32.58
2773	NASDAQ	APA	Tue, May 27, 2003	32.36	33.23	32.29	33.04
2772	NASDAQ	APA	Fri, May 23, 2003	32.10	32.65	32.01	32.35
2771	NASDAQ	APA	Thu, May 22, 2003	31.75	32.28	31.31	32.10
2770	NASDAQ	APA	Wed, May 21, 2003	30.21	31.74	30.14	31.71
2769	NASDAQ	APA	Tue, May 20, 2003	30.48	30.65	30.03	30.19
2768	NASDAQ	APA	Mon, May 19, 2003	30.91	31.00	30.43	30.43
2767	NASDAQ	APA	Fri, May 16, 2003	30.95	31.00	30.68	30.91
2766	NASDAQ	APA	Thu, May 15, 2003	30.57	31.03	30.57	31.03
2765	NASDAQ	APA	Wed, May 14, 2003	30.26	30.67	30.11	30.57
2764	NASDAQ	APA	Tue, May 13, 2003	29.89	30.36	29.78	30.26
2763	NASDAQ	APA	Mon, May 12, 2003	29.65	30.28	29.65	29.89
2762	NASDAQ	APA	Fri, May 9, 2003	28.94	29.85	28.93	29.81
2761	NASDAQ	APA	Thu, May 8, 2003	28.65	29.08	28.45	28.93
2760	NASDAQ	APA	Wed, May 7, 2003	28.62	29.24	28.61	29.15
2759	NASDAQ	APA	Tue, May 6, 2003	29.39	29.52	28.13	28.62
2758	NASDAQ	APA	Mon, May 5, 2003	29.30	29.50	29.03	29.41
2757	NASDAQ	APA	Fri, May 2, 2003	28.73	29.31	28.73	29.11
2756	NASDAQ	APA	Thu, May 1, 2003	28.87	28.96	28.63	28.78
2755	NASDAQ	APA	Wed, Apr 30, 2003	28.48	28.88	28.48	28.63
2754	NASDAQ	APA	Tue, Apr 29, 2003	29.15	29.15	28.35	28.48
2753	NASDAQ	APA	Mon, Apr 28, 2003	29.48	29.65	29.23	29.31
2752	NASDAQ	APA	Fri, Apr 25, 2003	30.02	30.02	29.36	29.36
2751	NASDAQ	APA	Thu, Apr 24, 2003	30.68	31.00	30.45	30.52
2750	NASDAQ	APA	Wed, Apr 23, 2003	31.00	31.11	30.60	30.65
2749	NASDAQ	APA	Tue, Apr 22, 2003	30.77	31.16	30.52	31.00
2748	NASDAQ	APA	Mon, Apr 21, 2003	30.62	30.85	30.16	30.76
2747	NASDAQ	APA	Thu, Apr 17, 2003	29.38	30.37	29.38	30.32
2746	NASDAQ	APA	Wed, Apr 16, 2003	29.92	29.92	29.40	29.57
2745	NASDAQ	APA	Tue, Apr 15, 2003	30.07	30.15	29.62	29.92
2744	NASDAQ	APA	Mon, Apr 14, 2003	30.30	30.54	30.10	30.12
2743	NASDAQ	APA	Fri, Apr 11, 2003	30.30	30.47	29.80	30.41
2742	NASDAQ	APA	Thu, Apr 10, 2003	29.79	30.37	29.79	30.30
2741	NASDAQ	APA	Wed, Apr 9, 2003	29.55	29.88	29.41	29.74
2740	NASDAQ	APA	Tue, Apr 8, 2003	29.81	29.81	29.27	29.43
2739	NASDAQ	APA	Mon, Apr 7, 2003	30.53	30.53	29.82	29.91
2738	NASDAQ	APA	Fri, Apr 4, 2003	30.36	30.60	30.22	30.54
2737	NASDAQ	APA	Thu, Apr 3, 2003	30.66	30.70	30.15	30.23
2736	NASDAQ	APA	Wed, Apr 2, 2003	31.03	31.03	30.30	30.66
2735	NASDAQ	APA	Tue, Apr 1, 2003	30.83	31.05	30.76	31.03
2734	NASDAQ	APA	Mon, Mar 31, 2003	30.11	31.33	30.11	30.87
2733	NASDAQ	APA	Fri, Mar 28, 2003	30.63	31.22	30.63	31.20
2732	NASDAQ	APA	Thu, Mar 27, 2003	30.00	30.80	29.92	30.57
2731	NASDAQ	APA	Wed, Mar 26, 2003	30.24	30.24	29.86	30.00
2730	NASDAQ	APA	Tue, Mar 25, 2003	30.06	30.67	30.06	30.24
2729	NASDAQ	APA	Mon, Mar 24, 2003	29.68	30.67	29.68	30.06
2728	NASDAQ	APA	Fri, Mar 21, 2003	31.37	31.37	30.23	30.33
2727	NASDAQ	APA	Thu, Mar 20, 2003	30.51	31.19	30.26	31.15
2726	NASDAQ	APA	Wed, Mar 19, 2003	30.50	30.83	30.28	30.51
2725	NASDAQ	APA	Tue, Mar 18, 2003	29.88	30.57	29.25	30.50
2724	NASDAQ	APA	Mon, Mar 17, 2003	30.32	30.50	29.49	29.88
2723	NASDAQ	APA	Fri, Mar 14, 2003	30.03	30.47	29.78	30.17
2722	NASDAQ	APA	Thu, Mar 13, 2003	31.00	31.00	29.99	30.23
2721	NASDAQ	APA	Wed, Mar 12, 2003	31.41	31.41	30.38	30.70
2720	NASDAQ	APA	Tue, Mar 11, 2003	31.80	31.95	31.30	31.41
2719	NASDAQ	APA	Mon, Mar 10, 2003	32.00	32.28	31.67	31.83
2718	NASDAQ	APA	Fri, Mar 7, 2003	31.71	31.81	31.32	31.69
2717	NASDAQ	APA	Thu, Mar 6, 2003	31.16	31.74	31.11	31.71
2716	NASDAQ	APA	Wed, Mar 5, 2003	31.05	31.42	30.96	31.22
2715	NASDAQ	APA	Tue, Mar 4, 2003	31.27	31.67	30.89	30.95
2714	NASDAQ	APA	Mon, Mar 3, 2003	31.18	31.31	30.92	31.26
2713	NASDAQ	APA	Fri, Feb 28, 2003	30.76	31.24	30.76	31.09
2712	NASDAQ	APA	Thu, Feb 27, 2003	31.33	31.62	30.73	30.81
2711	NASDAQ	APA	Wed, Feb 26, 2003	31.13	31.45	30.93	31.33
2710	NASDAQ	APA	Tue, Feb 25, 2003	31.95	32.15	30.99	31.11
2709	NASDAQ	APA	Mon, Feb 24, 2003	31.30	31.89	31.30	31.85
2708	NASDAQ	APA	Fri, Feb 21, 2003	30.83	31.41	30.76	31.30
2707	NASDAQ	APA	Thu, Feb 20, 2003	30.48	30.95	30.48	30.60
2706	NASDAQ	APA	Wed, Feb 19, 2003	30.05	30.40	29.99	30.39
2705	NASDAQ	APA	Tue, Feb 18, 2003	29.75	30.05	29.74	30.04
2704	NASDAQ	APA	Fri, Feb 14, 2003	29.02	29.75	28.99	29.75
2703	NASDAQ	APA	Thu, Feb 13, 2003	28.87	29.01	28.60	28.93
2702	NASDAQ	APA	Wed, Feb 12, 2003	29.48	29.52	28.79	28.87
2701	NASDAQ	APA	Tue, Feb 11, 2003	29.74	29.89	29.39	29.56
2700	NASDAQ	APA	Mon, Feb 10, 2003	29.29	29.76	29.29	29.62
2699	NASDAQ	APA	Fri, Feb 7, 2003	29.58	29.66	29.14	29.33
2698	NASDAQ	APA	Thu, Feb 6, 2003	29.45	29.60	29.08	29.55
2697	NASDAQ	APA	Wed, Feb 5, 2003	29.91	29.99	29.38	29.49
2696	NASDAQ	APA	Tue, Feb 4, 2003	29.39	30.00	29.15	29.91
2695	NASDAQ	APA	Mon, Feb 3, 2003	29.72	29.72	29.17	29.38
2694	NASDAQ	APA	Fri, Jan 31, 2003	28.70	29.73	28.58	29.72
2693	NASDAQ	APA	Thu, Jan 30, 2003	29.05	29.31	28.61	28.70
2692	NASDAQ	APA	Wed, Jan 29, 2003	28.19	29.06	28.11	28.92
2691	NASDAQ	APA	Tue, Jan 28, 2003	28.00	28.51	28.00	28.19
2690	NASDAQ	APA	Mon, Jan 27, 2003	28.86	28.86	27.86	27.94
2689	NASDAQ	APA	Fri, Jan 24, 2003	29.38	29.43	28.74	28.91
2688	NASDAQ	APA	Thu, Jan 23, 2003	29.41	29.52	29.18	29.43
2687	NASDAQ	APA	Wed, Jan 22, 2003	29.57	29.65	28.91	29.50
2686	NASDAQ	APA	Tue, Jan 21, 2003	29.73	29.73	29.39	29.57
2685	NASDAQ	APA	Fri, Jan 17, 2003	29.17	29.77	29.17	29.73
2684	NASDAQ	APA	Thu, Jan 16, 2003	29.22	29.71	29.22	29.54
2683	NASDAQ	APA	Wed, Jan 15, 2003	28.52	29.36	28.28	29.22
2682	NASDAQ	APA	Tue, Jan 14, 2003	28.45	28.69	28.05	28.11
2681	NASDAQ	APA	Mon, Jan 13, 2003	27.02	27.85	26.81	27.67
2680	NASDAQ	APA	Fri, Jan 10, 2003	26.98	27.26	26.91	26.95
2679	NASDAQ	APA	Thu, Jan 9, 2003	26.94	27.31	26.90	27.29
2678	NASDAQ	APA	Wed, Jan 8, 2003	26.69	26.91	26.26	26.80
2677	NASDAQ	APA	Tue, Jan 7, 2003	27.55	27.58	26.57	26.69
2676	NASDAQ	APA	Mon, Jan 6, 2003	28.14	28.45	28.04	28.07
2675	NASDAQ	APA	Fri, Jan 3, 2003	28.17	28.23	27.86	28.14
2674	NASDAQ	APA	Thu, Jan 2, 2003	27.47	28.28	27.32	28.24
2673	NASDAQ	APA	Tue, Dec 31, 2002	27.14	27.37	26.74	27.14
2672	NASDAQ	APA	Mon, Dec 30, 2002	27.48	27.79	27.16	27.31
2671	NASDAQ	APA	Fri, Dec 27, 2002	27.93	27.98	27.31	27.49
2670	NASDAQ	APA	Thu, Dec 26, 2002	28.09	28.20	27.78	27.83
2669	NASDAQ	APA	Tue, Dec 24, 2002	28.14	28.19	27.96	28.06
2668	NASDAQ	APA	Mon, Dec 23, 2002	27.62	28.21	27.62	28.06
2667	NASDAQ	APA	Fri, Dec 20, 2002	27.21	27.83	27.21	27.70
2666	NASDAQ	APA	Thu, Dec 19, 2002	27.60	27.61	27.02	27.14
2665	NASDAQ	APA	Wed, Dec 18, 2002	27.98	27.98	27.39	27.48
2664	NASDAQ	APA	Tue, Dec 17, 2002	28.21	28.33	27.98	27.98
2663	NASDAQ	APA	Mon, Dec 16, 2002	28.07	28.21	28.02	28.21
2662	NASDAQ	APA	Fri, Dec 13, 2002	28.02	28.09	27.50	27.77
2661	NASDAQ	APA	Thu, Dec 12, 2002	27.04	28.08	27.04	28.02
2660	NASDAQ	APA	Wed, Dec 11, 2002	27.08	27.08	26.60	27.04
2659	NASDAQ	APA	Tue, Dec 10, 2002	26.91	27.13	26.74	27.07
2658	NASDAQ	APA	Mon, Dec 9, 2002	27.10	27.78	26.82	26.83
2657	NASDAQ	APA	Fri, Dec 6, 2002	26.57	27.10	26.41	27.10
2656	NASDAQ	APA	Thu, Dec 5, 2002	26.24	26.77	26.19	26.57
2655	NASDAQ	APA	Wed, Dec 4, 2002	26.43	26.43	25.96	26.13
2654	NASDAQ	APA	Tue, Dec 3, 2002	25.91	26.51	25.79	26.42
2653	NASDAQ	APA	Mon, Dec 2, 2002	26.00	26.10	25.69	25.91
2652	NASDAQ	APA	Fri, Nov 29, 2002	25.45	25.78	25.45	25.66
2651	NASDAQ	APA	Wed, Nov 27, 2002	24.95	25.66	24.76	25.41
2650	NASDAQ	APA	Tue, Nov 26, 2002	25.21	25.29	24.64	24.68
2649	NASDAQ	APA	Mon, Nov 25, 2002	25.20	25.45	24.92	25.29
2648	NASDAQ	APA	Fri, Nov 22, 2002	25.29	25.29	24.81	24.96
2647	NASDAQ	APA	Thu, Nov 21, 2002	25.13	25.35	24.75	25.35
2646	NASDAQ	APA	Wed, Nov 20, 2002	24.29	25.02	24.29	24.99
2645	NASDAQ	APA	Tue, Nov 19, 2002	24.26	24.57	23.96	24.17
2644	NASDAQ	APA	Mon, Nov 18, 2002	24.24	24.51	24.04	24.31
2643	NASDAQ	APA	Fri, Nov 15, 2002	23.83	24.23	23.83	24.12
2642	NASDAQ	APA	Thu, Nov 14, 2002	23.88	24.30	23.81	24.11
2641	NASDAQ	APA	Wed, Nov 13, 2002	24.47	24.83	23.53	23.81
2640	NASDAQ	APA	Tue, Nov 12, 2002	25.20	25.20	24.41	24.47
2639	NASDAQ	APA	Mon, Nov 11, 2002	25.10	25.61	24.74	24.91
2638	NASDAQ	APA	Fri, Nov 8, 2002	25.62	25.63	25.08	25.26
2637	NASDAQ	APA	Thu, Nov 7, 2002	25.98	26.11	25.46	25.61
2636	NASDAQ	APA	Wed, Nov 6, 2002	26.02	26.11	25.48	25.94
2635	NASDAQ	APA	Tue, Nov 5, 2002	26.01	26.12	25.48	26.02
2634	NASDAQ	APA	Mon, Nov 4, 2002	26.58	26.62	25.88	26.01
2633	NASDAQ	APA	Fri, Nov 1, 2002	25.74	26.49	25.67	26.28
2632	NASDAQ	APA	Thu, Oct 31, 2002	26.23	26.47	25.66	25.74
2631	NASDAQ	APA	Wed, Oct 30, 2002	24.95	26.02	24.95	25.88
2630	NASDAQ	APA	Tue, Oct 29, 2002	25.38	25.38	24.36	24.83
2629	NASDAQ	APA	Mon, Oct 28, 2002	25.70	26.06	24.95	25.67
2628	NASDAQ	APA	Fri, Oct 25, 2002	26.11	26.12	25.37	25.64
2627	NASDAQ	APA	Thu, Oct 24, 2002	26.71	27.02	26.11	26.11
2626	NASDAQ	APA	Wed, Oct 23, 2002	26.03	26.78	26.03	26.69
2625	NASDAQ	APA	Tue, Oct 22, 2002	27.21	27.35	26.11	26.41
2624	NASDAQ	APA	Mon, Oct 21, 2002	27.33	27.83	27.10	27.50
2623	NASDAQ	APA	Fri, Oct 18, 2002	27.33	27.74	27.18	27.33
2622	NASDAQ	APA	Thu, Oct 17, 2002	27.50	27.85	27.06	27.85
2621	NASDAQ	APA	Wed, Oct 16, 2002	27.36	27.60	26.79	27.07
2620	NASDAQ	APA	Tue, Oct 15, 2002	26.91	27.40	26.71	27.40
2619	NASDAQ	APA	Mon, Oct 14, 2002	25.67	26.68	25.67	26.31
2618	NASDAQ	APA	Fri, Oct 11, 2002	25.69	25.90	25.25	25.67
2617	NASDAQ	APA	Thu, Oct 10, 2002	25.43	25.78	24.71	25.65
2616	NASDAQ	APA	Wed, Oct 9, 2002	26.31	26.42	25.64	25.76
2615	NASDAQ	APA	Tue, Oct 8, 2002	26.70	26.81	25.77	26.43
2614	NASDAQ	APA	Mon, Oct 7, 2002	27.14	27.43	26.67	26.70
2613	NASDAQ	APA	Fri, Oct 4, 2002	27.50	27.71	26.63	27.14
2612	NASDAQ	APA	Thu, Oct 3, 2002	27.92	28.09	26.98	27.41
2611	NASDAQ	APA	Wed, Oct 2, 2002	28.05	28.88	27.86	27.92
2610	NASDAQ	APA	Tue, Oct 1, 2002	27.98	28.31	27.91	28.26
2609	NASDAQ	APA	Mon, Sep 30, 2002	27.96	28.38	27.64	28.31
2608	NASDAQ	APA	Fri, Sep 27, 2002	28.17	28.57	27.86	27.96
2607	NASDAQ	APA	Thu, Sep 26, 2002	27.60	28.23	27.43	28.10
2606	NASDAQ	APA	Wed, Sep 25, 2002	26.62	27.33	26.53	27.22
2605	NASDAQ	APA	Tue, Sep 24, 2002	27.02	27.02	26.36	26.38
2604	NASDAQ	APA	Mon, Sep 23, 2002	27.07	27.37	26.70	27.01
2603	NASDAQ	APA	Fri, Sep 20, 2002	27.01	27.27	26.75	26.86
2602	NASDAQ	APA	Thu, Sep 19, 2002	26.94	27.57	26.67	26.73
2601	NASDAQ	APA	Wed, Sep 18, 2002	26.83	27.25	26.50	26.94
2600	NASDAQ	APA	Tue, Sep 17, 2002	27.40	27.43	26.74	26.81
2599	NASDAQ	APA	Mon, Sep 16, 2002	27.22	27.86	27.21	27.78
2598	NASDAQ	APA	Fri, Sep 13, 2002	26.79	27.41	26.57	27.28
2597	NASDAQ	APA	Thu, Sep 12, 2002	26.97	27.11	26.62	26.71
2596	NASDAQ	APA	Wed, Sep 11, 2002	27.28	27.29	26.91	26.97
2595	NASDAQ	APA	Tue, Sep 10, 2002	26.52	27.04	26.47	26.95
2594	NASDAQ	APA	Mon, Sep 9, 2002	26.55	26.74	26.35	26.49
2593	NASDAQ	APA	Fri, Sep 6, 2002	26.38	26.70	26.19	26.58
2592	NASDAQ	APA	Thu, Sep 5, 2002	25.45	25.99	25.28	25.98
2591	NASDAQ	APA	Wed, Sep 4, 2002	25.44	25.68	24.62	25.57
2590	NASDAQ	APA	Tue, Sep 3, 2002	25.96	25.96	25.24	25.41
2589	NASDAQ	APA	Fri, Aug 30, 2002	25.82	26.61	25.82	26.22
2588	NASDAQ	APA	Thu, Aug 29, 2002	26.10	26.30	25.74	26.07
2587	NASDAQ	APA	Wed, Aug 28, 2002	26.83	27.09	26.30	26.37
2586	NASDAQ	APA	Tue, Aug 27, 2002	27.14	27.58	26.91	27.16
2585	NASDAQ	APA	Mon, Aug 26, 2002	27.07	27.14	26.60	27.01
2584	NASDAQ	APA	Fri, Aug 23, 2002	26.84	27.13	26.41	26.85
2583	NASDAQ	APA	Thu, Aug 22, 2002	26.55	26.93	26.36	26.83
2582	NASDAQ	APA	Wed, Aug 21, 2002	26.21	26.48	25.68	26.33
2581	NASDAQ	APA	Tue, Aug 20, 2002	26.87	26.90	26.01	26.18
2580	NASDAQ	APA	Mon, Aug 19, 2002	26.94	27.20	26.31	26.99
2579	NASDAQ	APA	Fri, Aug 16, 2002	26.48	26.95	26.29	26.82
2578	NASDAQ	APA	Thu, Aug 15, 2002	26.00	26.90	25.95	26.81
2577	NASDAQ	APA	Wed, Aug 14, 2002	25.64	25.90	24.90	25.81
2576	NASDAQ	APA	Tue, Aug 13, 2002	25.41	25.81	25.13	25.24
2575	NASDAQ	APA	Mon, Aug 12, 2002	24.88	25.70	24.71	25.46
2574	NASDAQ	APA	Fri, Aug 9, 2002	24.57	25.47	24.07	25.17
2573	NASDAQ	APA	Thu, Aug 8, 2002	23.43	24.81	23.36	24.71
2572	NASDAQ	APA	Wed, Aug 7, 2002	23.19	23.64	22.76	23.43
2571	NASDAQ	APA	Tue, Aug 6, 2002	22.45	23.33	22.44	23.08
2570	NASDAQ	APA	Mon, Aug 5, 2002	22.69	23.21	21.97	22.08
2569	NASDAQ	APA	Fri, Aug 2, 2002	23.19	23.65	22.59	22.98
2568	NASDAQ	APA	Thu, Aug 1, 2002	24.52	24.57	23.20	23.24
2567	NASDAQ	APA	Wed, Jul 31, 2002	24.52	24.86	24.24	24.52
2566	NASDAQ	APA	Tue, Jul 30, 2002	24.76	24.82	23.86	24.41
2565	NASDAQ	APA	Mon, Jul 29, 2002	23.55	24.83	23.51	24.80
2564	NASDAQ	APA	Fri, Jul 26, 2002	23.10	23.66	22.83	23.33
2563	NASDAQ	APA	Thu, Jul 25, 2002	22.52	23.79	22.45	23.51
2562	NASDAQ	APA	Wed, Jul 24, 2002	21.74	23.33	21.46	23.15
2561	NASDAQ	APA	Tue, Jul 23, 2002	22.29	22.72	21.74	22.07
2560	NASDAQ	APA	Mon, Jul 22, 2002	23.36	23.76	21.81	22.22
2559	NASDAQ	APA	Fri, Jul 19, 2002	24.37	24.45	23.52	23.54
2558	NASDAQ	APA	Thu, Jul 18, 2002	24.57	24.91	24.31	24.37
2557	NASDAQ	APA	Wed, Jul 17, 2002	25.29	25.51	24.14	24.52
2556	NASDAQ	APA	Tue, Jul 16, 2002	24.52	24.97	23.81	24.42
2555	NASDAQ	APA	Mon, Jul 15, 2002	25.07	25.11	23.86	24.92
2554	NASDAQ	APA	Fri, Jul 12, 2002	25.61	25.67	24.55	25.11
2553	NASDAQ	APA	Thu, Jul 11, 2002	25.78	25.78	25.05	25.41
2552	NASDAQ	APA	Wed, Jul 10, 2002	26.48	26.69	25.83	25.90
2551	NASDAQ	APA	Tue, Jul 9, 2002	27.02	27.10	26.32	26.32
2550	NASDAQ	APA	Mon, Jul 8, 2002	27.38	27.50	26.91	27.05
2549	NASDAQ	APA	Fri, Jul 5, 2002	27.45	27.53	27.29	27.50
2548	NASDAQ	APA	Wed, Jul 3, 2002	26.94	27.38	26.68	27.02
2547	NASDAQ	APA	Tue, Jul 2, 2002	27.31	27.50	26.90	26.99
2546	NASDAQ	APA	Mon, Jul 1, 2002	27.33	27.60	27.13	27.19
2545	NASDAQ	APA	Fri, Jun 28, 2002	27.23	27.47	26.93	27.37
2544	NASDAQ	APA	Thu, Jun 27, 2002	27.21	27.26	26.81	27.23
2543	NASDAQ	APA	Wed, Jun 26, 2002	26.79	27.24	26.53	27.21
2542	NASDAQ	APA	Tue, Jun 25, 2002	27.38	27.45	27.05	27.14
2541	NASDAQ	APA	Mon, Jun 24, 2002	26.33	26.95	26.27	26.74
2540	NASDAQ	APA	Fri, Jun 21, 2002	26.51	26.73	25.90	26.26
2539	NASDAQ	APA	Thu, Jun 20, 2002	26.71	26.85	26.24	26.66
2538	NASDAQ	APA	Wed, Jun 19, 2002	26.63	26.83	26.24	26.38
2537	NASDAQ	APA	Tue, Jun 18, 2002	26.90	27.05	26.55	26.63
2536	NASDAQ	APA	Mon, Jun 17, 2002	26.24	27.07	26.21	26.90
2535	NASDAQ	APA	Fri, Jun 14, 2002	25.60	26.19	25.40	26.11
2534	NASDAQ	APA	Thu, Jun 13, 2002	25.61	26.17	25.17	25.96
2533	NASDAQ	APA	Wed, Jun 12, 2002	25.43	25.68	25.16	25.40
2532	NASDAQ	APA	Tue, Jun 11, 2002	25.62	26.00	25.03	25.17
2531	NASDAQ	APA	Mon, Jun 10, 2002	26.19	26.19	25.43	25.70
2530	NASDAQ	APA	Fri, Jun 7, 2002	25.67	26.38	25.62	26.24
2529	NASDAQ	APA	Thu, Jun 6, 2002	25.88	26.17	25.27	25.71
2528	NASDAQ	APA	Wed, Jun 5, 2002	25.60	25.71	25.43	25.60
2527	NASDAQ	APA	Tue, Jun 4, 2002	25.79	26.09	25.53	25.91
2526	NASDAQ	APA	Mon, Jun 3, 2002	26.43	26.61	25.67	25.69
2525	NASDAQ	APA	Fri, May 31, 2002	26.43	26.94	26.22	26.51
2524	NASDAQ	APA	Thu, May 30, 2002	25.64	26.36	25.31	25.71
2523	NASDAQ	APA	Wed, May 29, 2002	25.96	26.21	25.71	26.03
2522	NASDAQ	APA	Tue, May 28, 2002	26.91	27.10	26.36	26.51
2521	NASDAQ	APA	Fri, May 24, 2002	26.95	27.16	26.77	26.91
2520	NASDAQ	APA	Thu, May 23, 2002	27.00	27.40	26.76	27.24
2519	NASDAQ	APA	Wed, May 22, 2002	26.74	27.04	26.56	26.98
2518	NASDAQ	APA	Tue, May 21, 2002	26.45	26.86	26.41	26.86
2517	NASDAQ	APA	Mon, May 20, 2002	26.52	26.64	26.21	26.49
2516	NASDAQ	APA	Fri, May 17, 2002	26.86	26.91	26.23	26.60
2515	NASDAQ	APA	Thu, May 16, 2002	26.86	27.36	26.81	27.14
2514	NASDAQ	APA	Wed, May 15, 2002	27.24	27.27	26.52	26.85
2513	NASDAQ	APA	Tue, May 14, 2002	27.16	27.54	27.10	27.38
2512	NASDAQ	APA	Mon, May 13, 2002	26.67	27.39	26.53	27.28
2511	NASDAQ	APA	Fri, May 10, 2002	27.14	27.33	26.92	27.00
2510	NASDAQ	APA	Thu, May 9, 2002	27.50	27.64	27.12	27.14
2509	NASDAQ	APA	Wed, May 8, 2002	27.13	27.71	27.12	27.50
2508	NASDAQ	APA	Tue, May 7, 2002	26.86	27.02	26.50	26.76
2507	NASDAQ	APA	Mon, May 6, 2002	27.91	28.04	26.97	26.97
2506	NASDAQ	APA	Fri, May 3, 2002	28.24	28.61	28.24	28.42
2505	NASDAQ	APA	Thu, May 2, 2002	27.88	28.21	27.63	28.19
2504	NASDAQ	APA	Wed, May 1, 2002	27.41	28.19	27.38	28.05
2503	NASDAQ	APA	Tue, Apr 30, 2002	27.76	28.07	27.51	27.78
2502	NASDAQ	APA	Mon, Apr 29, 2002	27.86	27.93	27.45	27.76
2501	NASDAQ	APA	Fri, Apr 26, 2002	27.87	27.98	27.48	27.87
2500	NASDAQ	APA	Thu, Apr 25, 2002	27.26	27.91	27.14	27.78
2499	NASDAQ	APA	Wed, Apr 24, 2002	27.61	27.64	27.01	27.21
2498	NASDAQ	APA	Tue, Apr 23, 2002	27.20	28.13	26.97	27.75
2497	NASDAQ	APA	Mon, Apr 22, 2002	27.47	27.80	27.12	27.19
2496	NASDAQ	APA	Fri, Apr 19, 2002	27.26	27.57	26.83	27.40
2495	NASDAQ	APA	Thu, Apr 18, 2002	27.24	27.57	27.04	27.26
2494	NASDAQ	APA	Wed, Apr 17, 2002	26.67	27.07	26.56	27.00
2493	NASDAQ	APA	Tue, Apr 16, 2002	26.51	26.56	26.15	26.31
2492	NASDAQ	APA	Mon, Apr 15, 2002	26.18	26.50	26.11	26.21
2491	NASDAQ	APA	Fri, Apr 12, 2002	26.62	26.69	25.49	25.61
2490	NASDAQ	APA	Thu, Apr 11, 2002	26.57	27.28	26.55	27.05
2489	NASDAQ	APA	Wed, Apr 10, 2002	26.03	27.12	26.03	26.98
2488	NASDAQ	APA	Tue, Apr 9, 2002	26.67	26.80	26.19	26.43
2487	NASDAQ	APA	Mon, Apr 8, 2002	26.86	27.47	26.77	26.87
2486	NASDAQ	APA	Fri, Apr 5, 2002	26.68	26.95	26.31	26.52
2485	NASDAQ	APA	Thu, Apr 4, 2002	27.49	27.71	26.46	26.68
2484	NASDAQ	APA	Wed, Apr 3, 2002	27.95	28.10	27.31	27.49
2483	NASDAQ	APA	Tue, Apr 2, 2002	27.67	28.23	27.67	28.14
2482	NASDAQ	APA	Mon, Apr 1, 2002	27.43	27.63	27.21	27.55
2481	NASDAQ	APA	Thu, Mar 28, 2002	27.31	27.46	27.02	27.09
2480	NASDAQ	APA	Wed, Mar 27, 2002	26.71	27.59	26.65	27.41
2479	NASDAQ	APA	Tue, Mar 26, 2002	26.57	26.79	26.04	26.31
2478	NASDAQ	APA	Mon, Mar 25, 2002	26.43	26.89	26.32	26.64
2477	NASDAQ	APA	Fri, Mar 22, 2002	27.02	27.03	26.35	26.47
2476	NASDAQ	APA	Thu, Mar 21, 2002	27.15	27.52	26.80	27.28
2475	NASDAQ	APA	Wed, Mar 20, 2002	27.19	27.71	27.05	27.25
2474	NASDAQ	APA	Tue, Mar 19, 2002	27.10	27.53	26.86	27.48
2473	NASDAQ	APA	Mon, Mar 18, 2002	26.77	26.99	26.57	26.95
2472	NASDAQ	APA	Fri, Mar 15, 2002	26.54	26.76	26.26	26.73
2471	NASDAQ	APA	Thu, Mar 14, 2002	26.24	26.37	26.08	26.31
2470	NASDAQ	APA	Wed, Mar 13, 2002	26.38	26.64	26.24	26.36
2469	NASDAQ	APA	Tue, Mar 12, 2002	26.14	26.30	25.89	26.19
2468	NASDAQ	APA	Mon, Mar 11, 2002	26.52	26.62	26.17	26.19
2467	NASDAQ	APA	Fri, Mar 8, 2002	26.45	26.52	25.76	26.17
2466	NASDAQ	APA	Thu, Mar 7, 2002	26.31	27.02	26.31	26.57
2465	NASDAQ	APA	Wed, Mar 6, 2002	25.66	26.31	25.33	26.18
2464	NASDAQ	APA	Tue, Mar 5, 2002	25.82	25.82	25.48	25.66
2463	NASDAQ	APA	Mon, Mar 4, 2002	25.19	25.91	25.19	25.71
2462	NASDAQ	APA	Fri, Mar 1, 2002	25.19	25.42	24.91	25.36
2461	NASDAQ	APA	Thu, Feb 28, 2002	24.95	25.45	24.93	25.12
2460	NASDAQ	APA	Wed, Feb 27, 2002	25.24	25.29	24.79	24.91
2459	NASDAQ	APA	Tue, Feb 26, 2002	25.31	25.31	24.83	25.07
2458	NASDAQ	APA	Mon, Feb 25, 2002	24.69	25.35	24.67	25.32
2457	NASDAQ	APA	Fri, Feb 22, 2002	24.48	24.88	24.36	24.56
2456	NASDAQ	APA	Thu, Feb 21, 2002	23.86	24.59	23.86	24.48
2455	NASDAQ	APA	Wed, Feb 20, 2002	24.12	24.22	23.55	23.77
2454	NASDAQ	APA	Tue, Feb 19, 2002	23.86	24.40	23.74	24.00
2453	NASDAQ	APA	Fri, Feb 15, 2002	24.14	24.36	23.91	24.30
2452	NASDAQ	APA	Thu, Feb 14, 2002	24.17	24.65	23.97	24.20
2451	NASDAQ	APA	Wed, Feb 13, 2002	23.38	24.01	23.14	23.97
2450	NASDAQ	APA	Tue, Feb 12, 2002	23.55	23.76	23.41	23.58
2449	NASDAQ	APA	Mon, Feb 11, 2002	22.95	23.93	22.95	23.80
2448	NASDAQ	APA	Fri, Feb 8, 2002	22.91	23.29	22.64	23.23
2447	NASDAQ	APA	Thu, Feb 7, 2002	23.10	23.10	22.66	22.91
2446	NASDAQ	APA	Wed, Feb 6, 2002	23.26	23.52	23.05	23.10
2445	NASDAQ	APA	Tue, Feb 5, 2002	22.26	23.11	22.03	22.91
2444	NASDAQ	APA	Mon, Feb 4, 2002	23.28	23.28	22.26	22.26
2443	NASDAQ	APA	Fri, Feb 1, 2002	23.05	23.53	22.75	23.28
2442	NASDAQ	APA	Thu, Jan 31, 2002	22.52	23.38	22.51	23.09
2441	NASDAQ	APA	Wed, Jan 30, 2002	21.43	22.38	21.12	22.35
2440	NASDAQ	APA	Tue, Jan 29, 2002	22.70	22.77	21.84	22.09
2439	NASDAQ	APA	Mon, Jan 28, 2002	23.15	23.27	22.52	22.70
2438	NASDAQ	APA	Fri, Jan 25, 2002	23.29	23.53	23.00	23.15
2437	NASDAQ	APA	Thu, Jan 24, 2002	22.38	23.29	22.33	22.98
2436	NASDAQ	APA	Wed, Jan 23, 2002	21.74	22.48	21.74	22.48
2435	NASDAQ	APA	Tue, Jan 22, 2002	22.05	22.14	21.45	21.61
2434	NASDAQ	APA	Fri, Jan 18, 2002	21.97	22.26	21.76	21.90
2433	NASDAQ	APA	Thu, Jan 17, 2002	22.38	22.42	21.81	21.91
2432	NASDAQ	APA	Wed, Jan 16, 2002	22.29	22.56	22.10	22.26
2431	NASDAQ	APA	Tue, Jan 15, 2002	22.18	22.55	22.18	22.54
2430	NASDAQ	APA	Mon, Jan 14, 2002	21.71	22.31	21.67	22.18
2429	NASDAQ	APA	Fri, Jan 11, 2002	22.83	22.93	22.23	22.26
2428	NASDAQ	APA	Thu, Jan 10, 2002	23.10	23.10	22.74	22.92
2427	NASDAQ	APA	Wed, Jan 9, 2002	23.10	23.49	22.87	23.22
2426	NASDAQ	APA	Tue, Jan 8, 2002	23.69	23.81	23.24	23.36
2425	NASDAQ	APA	Mon, Jan 7, 2002	23.29	23.81	23.14	23.69
2424	NASDAQ	APA	Fri, Jan 4, 2002	22.86	23.14	22.68	23.11
2423	NASDAQ	APA	Thu, Jan 3, 2002	23.14	23.42	22.57	22.62
2422	NASDAQ	APA	Wed, Jan 2, 2002	23.41	23.56	22.94	23.55
2421	NASDAQ	APA	Mon, Dec 31, 2001	24.05	24.23	23.69	23.75
2420	NASDAQ	APA	Fri, Dec 28, 2001	23.75	24.35	23.57	24.02
2419	NASDAQ	APA	Thu, Dec 27, 2001	23.31	23.85	23.21	23.63
2418	NASDAQ	APA	Wed, Dec 26, 2001	22.84	23.32	22.84	23.31
2417	NASDAQ	APA	Mon, Dec 24, 2001	22.49	22.87	22.48	22.65
2416	NASDAQ	APA	Fri, Dec 21, 2001	22.40	22.70	22.23	22.40
2415	NASDAQ	APA	Thu, Dec 20, 2001	21.78	22.38	21.73	22.19
2414	NASDAQ	APA	Wed, Dec 19, 2001	21.37	22.08	21.33	21.88
2413	NASDAQ	APA	Tue, Dec 18, 2001	20.50	21.50	20.48	21.37
2412	NASDAQ	APA	Mon, Dec 17, 2001	20.35	20.67	20.15	20.39
2411	NASDAQ	APA	Fri, Dec 14, 2001	20.10	20.69	19.96	20.60
2410	NASDAQ	APA	Thu, Dec 13, 2001	20.02	20.26	19.67	20.10
2409	NASDAQ	APA	Wed, Dec 12, 2001	20.35	20.48	19.70	20.24
2408	NASDAQ	APA	Tue, Dec 11, 2001	20.87	21.08	20.42	20.55
2407	NASDAQ	APA	Mon, Dec 10, 2001	21.20	21.20	20.76	20.90
2406	NASDAQ	APA	Fri, Dec 7, 2001	21.21	21.39	20.66	21.31
2405	NASDAQ	APA	Thu, Dec 6, 2001	21.20	21.42	20.87	21.30
2404	NASDAQ	APA	Wed, Dec 5, 2001	21.36	21.64	21.00	21.20
2403	NASDAQ	APA	Tue, Dec 4, 2001	20.31	20.81	20.09	20.75
2402	NASDAQ	APA	Mon, Dec 3, 2001	19.52	20.53	19.50	20.37
2401	NASDAQ	APA	Fri, Nov 30, 2001	20.00	20.02	19.52	19.91
2400	NASDAQ	APA	Thu, Nov 29, 2001	19.83	20.10	19.63	19.93
2399	NASDAQ	APA	Wed, Nov 28, 2001	19.72	20.12	19.46	19.61
2398	NASDAQ	APA	Tue, Nov 27, 2001	19.59	20.39	19.29	20.02
2397	NASDAQ	APA	Mon, Nov 26, 2001	19.81	20.00	19.51	19.78
2396	NASDAQ	APA	Fri, Nov 23, 2001	19.74	20.45	19.49	20.36
2395	NASDAQ	APA	Wed, Nov 21, 2001	20.49	20.49	19.61	19.97
2394	NASDAQ	APA	Tue, Nov 20, 2001	19.81	20.53	19.73	20.49
2393	NASDAQ	APA	Mon, Nov 19, 2001	19.33	19.58	18.94	19.56
2392	NASDAQ	APA	Fri, Nov 16, 2001	19.22	19.58	18.78	19.53
2391	NASDAQ	APA	Thu, Nov 15, 2001	20.43	20.44	18.71	18.98
2390	NASDAQ	APA	Wed, Nov 14, 2001	21.65	21.65	20.78	20.87
2389	NASDAQ	APA	Tue, Nov 13, 2001	22.31	22.31	21.87	22.14
2388	NASDAQ	APA	Mon, Nov 12, 2001	22.21	22.40	21.82	22.31
2387	NASDAQ	APA	Fri, Nov 9, 2001	22.27	22.91	22.27	22.64
2386	NASDAQ	APA	Thu, Nov 8, 2001	22.19	22.38	21.78	21.96
2385	NASDAQ	APA	Wed, Nov 7, 2001	21.32	22.23	21.08	21.96
2384	NASDAQ	APA	Tue, Nov 6, 2001	20.84	21.59	20.76	21.53
2383	NASDAQ	APA	Mon, Nov 5, 2001	21.91	22.24	21.19	21.23
2382	NASDAQ	APA	Fri, Nov 2, 2001	22.26	22.38	21.86	22.07
2381	NASDAQ	APA	Thu, Nov 1, 2001	22.34	22.81	21.88	22.60
2380	NASDAQ	APA	Wed, Oct 31, 2001	22.38	22.81	21.66	22.34
2379	NASDAQ	APA	Tue, Oct 30, 2001	22.97	22.97	22.29	22.35
2378	NASDAQ	APA	Mon, Oct 29, 2001	22.91	23.87	22.91	23.55
2377	NASDAQ	APA	Fri, Oct 26, 2001	22.08	22.98	21.99	22.92
2376	NASDAQ	APA	Thu, Oct 25, 2001	21.43	22.08	21.39	22.02
2375	NASDAQ	APA	Wed, Oct 24, 2001	20.91	21.67	20.65	21.37
2374	NASDAQ	APA	Tue, Oct 23, 2001	21.04	21.65	20.69	20.91
2373	NASDAQ	APA	Mon, Oct 22, 2001	20.84	21.22	20.39	21.15
2372	NASDAQ	APA	Fri, Oct 19, 2001	20.17	20.93	19.70	20.80
2371	NASDAQ	APA	Thu, Oct 18, 2001	20.78	20.84	20.00	20.28
2370	NASDAQ	APA	Wed, Oct 17, 2001	21.49	21.58	21.02	21.10
2369	NASDAQ	APA	Tue, Oct 16, 2001	20.54	21.44	20.39	21.26
2368	NASDAQ	APA	Mon, Oct 15, 2001	21.00	21.17	20.20	20.52
2367	NASDAQ	APA	Fri, Oct 12, 2001	21.08	21.60	20.85	21.19
2366	NASDAQ	APA	Thu, Oct 11, 2001	21.04	21.56	20.78	21.17
2365	NASDAQ	APA	Wed, Oct 10, 2001	20.08	21.15	20.08	21.00
2364	NASDAQ	APA	Tue, Oct 9, 2001	20.30	20.30	19.74	20.12
2363	NASDAQ	APA	Mon, Oct 8, 2001	19.66	20.42	19.44	20.01
2362	NASDAQ	APA	Fri, Oct 5, 2001	19.70	19.89	19.14	19.65
2361	NASDAQ	APA	Thu, Oct 4, 2001	18.83	20.00	18.64	19.72
2360	NASDAQ	APA	Wed, Oct 3, 2001	18.34	18.51	17.81	18.51
2359	NASDAQ	APA	Tue, Oct 2, 2001	17.86	18.49	17.86	18.33
2358	NASDAQ	APA	Mon, Oct 1, 2001	18.23	18.37	17.57	18.14
2357	NASDAQ	APA	Fri, Sep 28, 2001	17.81	18.62	17.78	18.62
2356	NASDAQ	APA	Thu, Sep 27, 2001	17.10	17.74	16.75	17.42
2355	NASDAQ	APA	Wed, Sep 26, 2001	16.93	17.25	16.59	16.78
2354	NASDAQ	APA	Tue, Sep 25, 2001	17.10	17.14	16.56	16.92
2353	NASDAQ	APA	Mon, Sep 24, 2001	18.32	18.36	16.91	17.03
2352	NASDAQ	APA	Fri, Sep 21, 2001	18.21	18.64	17.62	18.32
2351	NASDAQ	APA	Thu, Sep 20, 2001	17.84	18.44	17.68	18.21
2350	NASDAQ	APA	Wed, Sep 19, 2001	19.59	19.61	17.42	18.13
2349	NASDAQ	APA	Tue, Sep 18, 2001	20.31	20.31	18.88	19.16
2348	NASDAQ	APA	Mon, Sep 17, 2001	21.65	21.65	20.14	20.31
2347	NASDAQ	APA	Mon, Sep 10, 2001	20.69	20.97	20.55	20.83
2346	NASDAQ	APA	Fri, Sep 7, 2001	20.56	21.00	20.49	20.78
2345	NASDAQ	APA	Thu, Sep 6, 2001	20.42	20.91	20.09	20.62
2344	NASDAQ	APA	Wed, Sep 5, 2001	20.26	20.41	19.98	20.39
2343	NASDAQ	APA	Tue, Sep 4, 2001	20.56	20.78	20.36	20.45
2342	NASDAQ	APA	Fri, Aug 31, 2001	20.39	20.62	20.17	20.32
2341	NASDAQ	APA	Thu, Aug 30, 2001	20.95	21.03	19.91	20.43
2340	NASDAQ	APA	Wed, Aug 29, 2001	21.30	21.65	20.68	20.90
2339	NASDAQ	APA	Tue, Aug 28, 2001	21.17	21.44	21.08	21.25
2338	NASDAQ	APA	Mon, Aug 27, 2001	21.00	21.32	20.92	21.23
2337	NASDAQ	APA	Fri, Aug 24, 2001	21.10	21.18	20.80	21.04
2336	NASDAQ	APA	Thu, Aug 23, 2001	21.78	21.78	20.95	21.21
2335	NASDAQ	APA	Wed, Aug 22, 2001	22.32	22.94	21.69	21.80
2334	NASDAQ	APA	Tue, Aug 21, 2001	22.29	22.51	22.08	22.13
2333	NASDAQ	APA	Mon, Aug 20, 2001	22.55	22.64	22.06	22.18
2332	NASDAQ	APA	Fri, Aug 17, 2001	23.05	23.27	22.49	22.73
2331	NASDAQ	APA	Thu, Aug 16, 2001	23.55	23.55	22.71	23.16
2330	NASDAQ	APA	Wed, Aug 15, 2001	22.37	23.49	22.36	23.44
2329	NASDAQ	APA	Tue, Aug 14, 2001	21.99	22.29	21.82	22.23
2328	NASDAQ	APA	Mon, Aug 13, 2001	21.73	22.00	21.68	21.81
2327	NASDAQ	APA	Fri, Aug 10, 2001	21.30	21.75	21.17	21.50
2326	NASDAQ	APA	Thu, Aug 9, 2001	20.82	21.32	20.76	21.22
2325	NASDAQ	APA	Wed, Aug 8, 2001	21.99	22.07	20.78	20.80
2324	NASDAQ	APA	Tue, Aug 7, 2001	22.64	22.64	21.87	21.94
2323	NASDAQ	APA	Mon, Aug 6, 2001	22.08	22.41	21.95	22.31
2322	NASDAQ	APA	Fri, Aug 3, 2001	22.47	22.58	21.83	22.08
2321	NASDAQ	APA	Thu, Aug 2, 2001	22.06	22.53	21.77	22.47
2320	NASDAQ	APA	Wed, Aug 1, 2001	22.84	23.31	21.91	22.06
2319	NASDAQ	APA	Tue, Jul 31, 2001	22.94	23.25	22.34	22.49
2318	NASDAQ	APA	Mon, Jul 30, 2001	22.99	23.35	22.68	22.77
2317	NASDAQ	APA	Fri, Jul 27, 2001	22.55	23.01	22.15	22.85
2316	NASDAQ	APA	Thu, Jul 26, 2001	21.97	22.58	21.82	22.51
2315	NASDAQ	APA	Wed, Jul 25, 2001	20.65	22.08	20.17	21.91
2314	NASDAQ	APA	Tue, Jul 24, 2001	20.74	20.86	20.19	20.31
2313	NASDAQ	APA	Mon, Jul 23, 2001	21.00	21.25	20.69	20.97
2312	NASDAQ	APA	Fri, Jul 20, 2001	20.45	20.78	20.35	20.74
2311	NASDAQ	APA	Thu, Jul 19, 2001	19.81	20.13	19.66	20.13
2310	NASDAQ	APA	Wed, Jul 18, 2001	19.85	19.91	19.18	19.68
2309	NASDAQ	APA	Tue, Jul 17, 2001	20.24	20.35	19.76	20.07
2308	NASDAQ	APA	Mon, Jul 16, 2001	20.89	20.89	19.89	20.02
2307	NASDAQ	APA	Fri, Jul 13, 2001	20.65	21.19	20.35	20.78
2306	NASDAQ	APA	Thu, Jul 12, 2001	20.74	21.04	20.33	20.65
2305	NASDAQ	APA	Wed, Jul 11, 2001	20.95	20.96	20.00	20.82
2304	NASDAQ	APA	Tue, Jul 10, 2001	21.73	21.82	21.02	21.13
2303	NASDAQ	APA	Mon, Jul 9, 2001	22.12	22.18	21.45	21.49
2302	NASDAQ	APA	Fri, Jul 6, 2001	22.17	22.51	21.86	22.36
2301	NASDAQ	APA	Thu, Jul 5, 2001	21.54	22.50	21.52	22.08
2300	NASDAQ	APA	Tue, Jul 3, 2001	21.37	21.65	21.32	21.43
2299	NASDAQ	APA	Mon, Jul 2, 2001	21.95	22.16	21.21	21.34
2298	NASDAQ	APA	Fri, Jun 29, 2001	21.08	22.16	20.91	21.97
2297	NASDAQ	APA	Thu, Jun 28, 2001	21.86	21.91	20.80	20.95
2296	NASDAQ	APA	Wed, Jun 27, 2001	22.19	22.19	21.54	21.86
2295	NASDAQ	APA	Tue, Jun 26, 2001	22.73	22.73	22.08	22.50
2294	NASDAQ	APA	Mon, Jun 25, 2001	22.68	22.79	22.13	22.47
2293	NASDAQ	APA	Fri, Jun 22, 2001	22.29	22.65	21.67	22.53
2292	NASDAQ	APA	Thu, Jun 21, 2001	22.71	22.86	21.65	21.97
2291	NASDAQ	APA	Wed, Jun 20, 2001	22.90	23.56	22.45	22.62
2290	NASDAQ	APA	Tue, Jun 19, 2001	23.20	23.20	22.49	22.82
2289	NASDAQ	APA	Mon, Jun 18, 2001	23.29	23.44	22.91	23.04
2288	NASDAQ	APA	Fri, Jun 15, 2001	23.60	23.75	23.20	23.36
2287	NASDAQ	APA	Thu, Jun 14, 2001	23.81	23.88	23.35	23.64
2286	NASDAQ	APA	Wed, Jun 13, 2001	24.65	25.07	23.70	23.79
2285	NASDAQ	APA	Tue, Jun 12, 2001	24.52	24.87	24.24	24.65
2284	NASDAQ	APA	Mon, Jun 11, 2001	24.37	24.45	23.94	24.08
2283	NASDAQ	APA	Fri, Jun 8, 2001	23.55	24.18	22.94	24.11
2282	NASDAQ	APA	Thu, Jun 7, 2001	24.68	24.74	23.53	23.75
2281	NASDAQ	APA	Wed, Jun 6, 2001	25.13	25.13	24.39	24.81
2280	NASDAQ	APA	Tue, Jun 5, 2001	25.97	26.06	25.46	25.54
2279	NASDAQ	APA	Mon, Jun 4, 2001	26.10	26.30	25.54	25.67
2278	NASDAQ	APA	Fri, Jun 1, 2001	25.78	25.89	25.00	25.26
2277	NASDAQ	APA	Thu, May 31, 2001	25.54	25.96	24.84	25.78
2276	NASDAQ	APA	Wed, May 30, 2001	25.28	25.58	24.59	25.58
2275	NASDAQ	APA	Tue, May 29, 2001	26.10	26.32	25.09	25.22
2274	NASDAQ	APA	Fri, May 25, 2001	25.96	26.05	25.63	25.75
2273	NASDAQ	APA	Thu, May 24, 2001	26.39	26.39	25.96	25.97
2272	NASDAQ	APA	Wed, May 23, 2001	27.43	27.43	26.25	26.32
2271	NASDAQ	APA	Tue, May 22, 2001	27.92	28.36	27.34	27.43
2270	NASDAQ	APA	Mon, May 21, 2001	28.27	28.53	27.88	28.28
2269	NASDAQ	APA	Fri, May 18, 2001	26.93	27.94	26.88	27.88
2268	NASDAQ	APA	Thu, May 17, 2001	26.45	26.98	26.06	26.75
2267	NASDAQ	APA	Wed, May 16, 2001	26.88	27.40	26.43	26.48
2266	NASDAQ	APA	Tue, May 15, 2001	26.32	26.84	26.30	26.71
2265	NASDAQ	APA	Mon, May 14, 2001	25.41	26.13	25.41	26.05
2264	NASDAQ	APA	Fri, May 11, 2001	25.54	25.63	25.22	25.31
2263	NASDAQ	APA	Thu, May 10, 2001	25.97	26.29	25.71	25.79
2262	NASDAQ	APA	Wed, May 9, 2001	25.55	26.07	25.54	25.97
2261	NASDAQ	APA	Tue, May 8, 2001	25.41	25.44	25.02	25.25
2260	NASDAQ	APA	Mon, May 7, 2001	25.28	25.57	25.15	25.41
2259	NASDAQ	APA	Fri, May 4, 2001	24.91	25.47	24.90	24.97
2258	NASDAQ	APA	Thu, May 3, 2001	25.15	25.43	24.24	24.81
2257	NASDAQ	APA	Wed, May 2, 2001	26.36	26.36	25.02	25.11
2256	NASDAQ	APA	Tue, May 1, 2001	27.43	27.43	26.69	26.88
2255	NASDAQ	APA	Mon, Apr 30, 2001	28.31	28.46	27.51	27.69
2254	NASDAQ	APA	Fri, Apr 27, 2001	28.70	28.74	28.10	28.33
2253	NASDAQ	APA	Thu, Apr 26, 2001	28.28	28.92	28.28	28.81
2252	NASDAQ	APA	Wed, Apr 25, 2001	27.49	28.29	27.49	28.28
2251	NASDAQ	APA	Tue, Apr 24, 2001	27.60	27.73	27.17	27.49
2250	NASDAQ	APA	Mon, Apr 23, 2001	26.62	27.47	26.62	27.34
2249	NASDAQ	APA	Fri, Apr 20, 2001	26.45	27.01	26.28	26.29
2248	NASDAQ	APA	Thu, Apr 19, 2001	26.62	26.63	25.78	26.45
2247	NASDAQ	APA	Wed, Apr 18, 2001	27.29	27.55	26.58	26.70
2246	NASDAQ	APA	Tue, Apr 17, 2001	27.02	27.71	26.62	27.64
2245	NASDAQ	APA	Mon, Apr 16, 2001	26.43	27.06	26.39	27.01
2244	NASDAQ	APA	Thu, Apr 12, 2001	25.97	26.41	25.76	26.19
2243	NASDAQ	APA	Wed, Apr 11, 2001	25.67	25.88	25.23	25.39
2242	NASDAQ	APA	Tue, Apr 10, 2001	25.24	25.87	25.11	25.69
2241	NASDAQ	APA	Mon, Apr 9, 2001	24.54	25.10	24.46	24.93
2240	NASDAQ	APA	Fri, Apr 6, 2001	23.70	24.17	23.12	24.07
2239	NASDAQ	APA	Thu, Apr 5, 2001	23.59	24.09	23.16	24.02
2238	NASDAQ	APA	Wed, Apr 4, 2001	22.68	23.53	22.55	23.16
2237	NASDAQ	APA	Tue, Apr 3, 2001	23.57	23.75	22.14	22.38
2236	NASDAQ	APA	Mon, Apr 2, 2001	24.94	25.07	23.31	23.57
2235	NASDAQ	APA	Fri, Mar 30, 2001	24.03	25.11	24.03	24.94
2234	NASDAQ	APA	Thu, Mar 29, 2001	24.07	24.15	23.46	23.76
2233	NASDAQ	APA	Wed, Mar 28, 2001	25.11	25.15	24.50	24.60
2232	NASDAQ	APA	Tue, Mar 27, 2001	25.76	25.95	24.83	25.04
2231	NASDAQ	APA	Mon, Mar 26, 2001	26.08	26.11	25.37	25.80
2230	NASDAQ	APA	Fri, Mar 23, 2001	25.54	25.58	24.90	25.40
2229	NASDAQ	APA	Thu, Mar 22, 2001	26.04	26.04	23.81	24.64
2228	NASDAQ	APA	Wed, Mar 21, 2001	26.67	26.90	25.91	26.07
2227	NASDAQ	APA	Tue, Mar 20, 2001	26.93	27.65	26.88	27.15
2226	NASDAQ	APA	Mon, Mar 19, 2001	26.62	27.17	26.41	26.78
2225	NASDAQ	APA	Fri, Mar 16, 2001	26.71	27.17	26.20	26.28
2224	NASDAQ	APA	Thu, Mar 15, 2001	27.40	27.40	26.38	26.69
2223	NASDAQ	APA	Wed, Mar 14, 2001	27.23	27.66	26.74	27.05
2222	NASDAQ	APA	Tue, Mar 13, 2001	28.27	28.27	27.10	27.50
2221	NASDAQ	APA	Mon, Mar 12, 2001	28.66	28.66	27.40	28.18
2220	NASDAQ	APA	Fri, Mar 9, 2001	29.65	29.65	28.95	29.18
2219	NASDAQ	APA	Thu, Mar 8, 2001	29.22	29.65	28.75	29.65
2218	NASDAQ	APA	Wed, Mar 7, 2001	28.57	29.18	28.36	29.02
2217	NASDAQ	APA	Tue, Mar 6, 2001	27.27	28.14	27.14	28.05
2216	NASDAQ	APA	Mon, Mar 5, 2001	26.71	27.14	26.61	27.03
2215	NASDAQ	APA	Fri, Mar 2, 2001	25.95	26.47	25.74	26.33
2214	NASDAQ	APA	Thu, Mar 1, 2001	25.54	25.72	25.30	25.67
2213	NASDAQ	APA	Wed, Feb 28, 2001	26.45	26.45	25.39	25.41
2212	NASDAQ	APA	Tue, Feb 27, 2001	26.19	26.83	26.10	26.21
2211	NASDAQ	APA	Mon, Feb 26, 2001	25.99	26.45	25.91	26.27
2210	NASDAQ	APA	Fri, Feb 23, 2001	26.67	26.71	25.63	25.99
2209	NASDAQ	APA	Thu, Feb 22, 2001	26.84	27.03	26.08	26.46
2208	NASDAQ	APA	Wed, Feb 21, 2001	27.71	28.36	26.78	26.87
2207	NASDAQ	APA	Tue, Feb 20, 2001	26.86	27.23	26.73	27.10
2206	NASDAQ	APA	Fri, Feb 16, 2001	26.88	27.40	26.37	26.57
2205	NASDAQ	APA	Thu, Feb 15, 2001	26.49	26.73	25.95	26.42
2204	NASDAQ	APA	Wed, Feb 14, 2001	27.68	28.01	26.87	26.93
2203	NASDAQ	APA	Tue, Feb 13, 2001	26.84	27.59	26.82	27.37
2202	NASDAQ	APA	Mon, Feb 12, 2001	27.15	27.33	26.62	27.07
2201	NASDAQ	APA	Fri, Feb 9, 2001	26.62	27.75	26.62	27.14
2200	NASDAQ	APA	Thu, Feb 8, 2001	27.17	27.38	26.75	26.84
2199	NASDAQ	APA	Wed, Feb 7, 2001	26.88	27.36	26.28	27.17
2198	NASDAQ	APA	Tue, Feb 6, 2001	25.87	26.93	25.55	26.78
2197	NASDAQ	APA	Mon, Feb 5, 2001	26.00	26.82	26.00	26.14
2196	NASDAQ	APA	Fri, Feb 2, 2001	25.00	26.20	25.00	26.04
2195	NASDAQ	APA	Thu, Feb 1, 2001	25.20	25.39	24.53	24.73
2194	NASDAQ	APA	Wed, Jan 31, 2001	25.54	25.71	24.68	24.94
2193	NASDAQ	APA	Tue, Jan 30, 2001	26.02	26.06	24.89	25.26
2192	NASDAQ	APA	Mon, Jan 29, 2001	26.71	26.78	26.28	26.31
2191	NASDAQ	APA	Fri, Jan 26, 2001	27.76	27.98	26.68	26.81
2190	NASDAQ	APA	Thu, Jan 25, 2001	27.00	27.79	26.95	27.65
2189	NASDAQ	APA	Wed, Jan 24, 2001	27.17	27.33	26.46	26.60
2188	NASDAQ	APA	Tue, Jan 23, 2001	26.62	27.33	26.19	26.62
2187	NASDAQ	APA	Mon, Jan 22, 2001	26.35	26.87	26.25	26.60
2186	NASDAQ	APA	Fri, Jan 19, 2001	25.46	26.52	25.35	26.06
2185	NASDAQ	APA	Thu, Jan 18, 2001	25.97	26.14	25.22	25.81
2184	NASDAQ	APA	Wed, Jan 17, 2001	27.87	27.87	26.52	26.79
2183	NASDAQ	APA	Tue, Jan 16, 2001	28.19	28.41	27.71	28.19
2182	NASDAQ	APA	Fri, Jan 12, 2001	28.79	28.79	27.81	28.17
2181	NASDAQ	APA	Thu, Jan 11, 2001	29.11	29.55	28.68	28.82
2180	NASDAQ	APA	Wed, Jan 10, 2001	28.82	29.33	28.65	28.76
2179	NASDAQ	APA	Tue, Jan 9, 2001	30.03	30.09	28.30	28.82
2178	NASDAQ	APA	Mon, Jan 8, 2001	29.55	30.06	29.22	29.46
2177	NASDAQ	APA	Fri, Jan 5, 2001	27.92	29.71	27.79	29.17
2176	NASDAQ	APA	Thu, Jan 4, 2001	28.54	28.57	27.25	27.27
2175	NASDAQ	APA	Wed, Jan 3, 2001	30.68	30.68	28.57	28.63
2174	NASDAQ	APA	Tue, Jan 2, 2001	30.14	31.55	29.92	30.66
2173	NASDAQ	APA	Fri, Dec 29, 2000	31.71	31.71	30.25	30.33
2172	NASDAQ	APA	Thu, Dec 28, 2000	31.09	32.12	30.57	31.68
2171	NASDAQ	APA	Wed, Dec 27, 2000	30.09	31.12	29.65	31.09
2170	NASDAQ	APA	Tue, Dec 26, 2000	28.30	30.30	28.30	30.06
2169	NASDAQ	APA	Fri, Dec 22, 2000	26.84	27.79	26.84	27.76
2168	NASDAQ	APA	Thu, Dec 21, 2000	26.79	27.17	26.60	27.08
2167	NASDAQ	APA	Wed, Dec 20, 2000	27.60	27.98	26.52	26.79
2166	NASDAQ	APA	Tue, Dec 19, 2000	27.84	28.46	27.65	27.76
2165	NASDAQ	APA	Mon, Dec 18, 2000	26.03	27.98	26.00	27.84
2164	NASDAQ	APA	Fri, Dec 15, 2000	25.33	26.06	25.27	25.60
2163	NASDAQ	APA	Thu, Dec 14, 2000	26.79	26.95	25.24	25.33
2162	NASDAQ	APA	Wed, Dec 13, 2000	27.00	27.57	26.71	26.73
2161	NASDAQ	APA	Tue, Dec 12, 2000	26.57	27.46	26.19	27.14
2160	NASDAQ	APA	Mon, Dec 11, 2000	26.08	26.79	26.06	26.54
2159	NASDAQ	APA	Fri, Dec 8, 2000	25.16	25.30	24.68	25.27
2158	NASDAQ	APA	Thu, Dec 7, 2000	25.43	25.97	25.03	25.16
2157	NASDAQ	APA	Wed, Dec 6, 2000	23.40	25.08	23.40	24.78
2156	NASDAQ	APA	Tue, Dec 5, 2000	24.24	24.89	22.94	23.24
2155	NASDAQ	APA	Mon, Dec 4, 2000	24.41	24.97	24.16	24.22
2154	NASDAQ	APA	Fri, Dec 1, 2000	23.27	24.08	22.92	23.86
2153	NASDAQ	APA	Thu, Nov 30, 2000	24.57	24.87	22.29	22.62
2152	NASDAQ	APA	Wed, Nov 29, 2000	26.43	26.46	24.65	24.68
2151	NASDAQ	APA	Tue, Nov 28, 2000	27.30	27.41	26.41	26.43
2150	NASDAQ	APA	Mon, Nov 27, 2000	27.11	27.41	26.95	27.30
2149	NASDAQ	APA	Fri, Nov 24, 2000	27.33	27.38	26.89	27.17
2148	NASDAQ	APA	Wed, Nov 22, 2000	26.71	27.08	26.33	27.03
2147	NASDAQ	APA	Tue, Nov 21, 2000	26.30	27.22	26.25	26.81
2146	NASDAQ	APA	Mon, Nov 20, 2000	25.76	26.27	25.54	26.06
2145	NASDAQ	APA	Fri, Nov 17, 2000	26.03	26.30	25.38	25.49
2144	NASDAQ	APA	Thu, Nov 16, 2000	25.22	26.08	25.22	25.68
2143	NASDAQ	APA	Wed, Nov 15, 2000	24.57	25.19	24.49	25.11
2142	NASDAQ	APA	Tue, Nov 14, 2000	23.70	24.03	23.59	23.81
2141	NASDAQ	APA	Mon, Nov 13, 2000	24.24	24.65	23.46	23.49
2140	NASDAQ	APA	Fri, Nov 10, 2000	24.03	24.54	24.03	24.05
2139	NASDAQ	APA	Thu, Nov 9, 2000	24.51	24.78	23.86	24.05
2138	NASDAQ	APA	Wed, Nov 8, 2000	24.35	24.54	23.97	24.30
2137	NASDAQ	APA	Tue, Nov 7, 2000	24.13	24.35	23.62	24.08
2136	NASDAQ	APA	Mon, Nov 6, 2000	24.22	24.22	23.62	23.92
2135	NASDAQ	APA	Fri, Nov 3, 2000	24.27	25.05	24.13	24.22
2134	NASDAQ	APA	Thu, Nov 2, 2000	25.08	25.11	24.30	24.38
2133	NASDAQ	APA	Wed, Nov 1, 2000	25.11	25.38	24.87	25.11
2132	NASDAQ	APA	Tue, Oct 31, 2000	24.35	24.43	23.65	23.95
2131	NASDAQ	APA	Mon, Oct 30, 2000	23.70	24.24	23.38	23.81
2130	NASDAQ	APA	Fri, Oct 27, 2000	24.35	24.35	23.38	23.38
2129	NASDAQ	APA	Thu, Oct 26, 2000	24.68	24.87	24.24	24.46
2128	NASDAQ	APA	Wed, Oct 25, 2000	25.22	25.24	23.89	24.24
2127	NASDAQ	APA	Tue, Oct 24, 2000	25.92	26.19	25.16	25.54
2126	NASDAQ	APA	Mon, Oct 23, 2000	26.62	26.62	25.33	25.92
2125	NASDAQ	APA	Fri, Oct 20, 2000	26.41	27.06	26.30	26.62
2124	NASDAQ	APA	Thu, Oct 19, 2000	26.87	27.49	26.41	26.49
2123	NASDAQ	APA	Wed, Oct 18, 2000	27.49	27.81	26.92	26.98
2122	NASDAQ	APA	Tue, Oct 17, 2000	26.52	27.60	26.43	27.49
2121	NASDAQ	APA	Mon, Oct 16, 2000	27.06	27.19	26.25	26.52
2120	NASDAQ	APA	Fri, Oct 13, 2000	28.46	28.46	26.54	27.06
2119	NASDAQ	APA	Thu, Oct 12, 2000	27.60	29.44	27.60	28.27
2118	NASDAQ	APA	Wed, Oct 11, 2000	28.03	28.90	27.92	28.49
2117	NASDAQ	APA	Tue, Oct 10, 2000	25.11	27.81	25.11	27.49
2116	NASDAQ	APA	Mon, Oct 9, 2000	23.70	24.13	23.62	24.05
2115	NASDAQ	APA	Fri, Oct 6, 2000	24.03	24.54	23.38	23.62
2114	NASDAQ	APA	Thu, Oct 5, 2000	24.62	24.87	23.32	23.81
2113	NASDAQ	APA	Wed, Oct 4, 2000	25.76	25.76	24.57	24.65
2112	NASDAQ	APA	Tue, Oct 3, 2000	26.03	26.03	25.43	25.76
2111	NASDAQ	APA	Mon, Oct 2, 2000	26.03	26.16	25.62	26.08
2110	NASDAQ	APA	Fri, Sep 29, 2000	25.92	26.27	25.60	25.60
2109	NASDAQ	APA	Thu, Sep 28, 2000	26.14	26.16	25.65	25.65
2108	NASDAQ	APA	Wed, Sep 27, 2000	25.97	26.41	25.41	26.41
2107	NASDAQ	APA	Tue, Sep 26, 2000	25.76	25.97	25.33	25.70
2106	NASDAQ	APA	Mon, Sep 25, 2000	25.22	25.43	24.24	25.33
2105	NASDAQ	APA	Fri, Sep 22, 2000	25.81	25.87	24.92	25.60
2104	NASDAQ	APA	Thu, Sep 21, 2000	27.06	27.06	25.22	25.76
2103	NASDAQ	APA	Wed, Sep 20, 2000	27.35	28.03	26.98	27.14
2102	NASDAQ	APA	Tue, Sep 19, 2000	27.90	27.90	26.68	27.06
2101	NASDAQ	APA	Mon, Sep 18, 2000	28.79	29.30	27.87	27.90
2100	NASDAQ	APA	Fri, Sep 15, 2000	27.65	28.79	27.65	28.36
2099	NASDAQ	APA	Thu, Sep 14, 2000	27.81	28.00	27.38	27.54
2098	NASDAQ	APA	Wed, Sep 13, 2000	28.57	28.57	27.22	27.71
2097	NASDAQ	APA	Tue, Sep 12, 2000	28.57	29.03	28.19	28.57
2096	NASDAQ	APA	Mon, Sep 11, 2000	27.76	28.63	27.76	28.57
2095	NASDAQ	APA	Fri, Sep 8, 2000	28.30	28.33	27.38	27.68
2094	NASDAQ	APA	Thu, Sep 7, 2000	28.73	29.11	28.27	28.68
2093	NASDAQ	APA	Wed, Sep 6, 2000	28.11	28.73	27.95	28.73
2092	NASDAQ	APA	Tue, Sep 5, 2000	28.08	28.11	27.44	28.11
2091	NASDAQ	APA	Fri, Sep 1, 2000	27.27	27.79	27.19	27.73
2090	NASDAQ	APA	Thu, Aug 31, 2000	27.22	27.30	26.73	27.27
2089	NASDAQ	APA	Wed, Aug 30, 2000	27.54	27.54	27.03	27.27
2088	NASDAQ	APA	Tue, Aug 29, 2000	27.38	27.71	27.22	27.64
2087	NASDAQ	APA	Mon, Aug 28, 2000	26.71	27.25	26.35	27.02
2086	NASDAQ	APA	Fri, Aug 25, 2000	26.46	26.87	26.06	26.81
2085	NASDAQ	APA	Thu, Aug 24, 2000	26.73	26.73	26.19	26.43
2084	NASDAQ	APA	Wed, Aug 23, 2000	26.52	27.33	26.41	27.21
2083	NASDAQ	APA	Tue, Aug 22, 2000	26.08	26.46	26.00	26.07
2082	NASDAQ	APA	Mon, Aug 21, 2000	26.08	26.38	25.87	25.92
2081	NASDAQ	APA	Fri, Aug 18, 2000	26.52	26.54	25.81	26.00
2080	NASDAQ	APA	Thu, Aug 17, 2000	25.87	26.89	25.79	26.68
2079	NASDAQ	APA	Wed, Aug 16, 2000	25.41	25.70	25.05	25.62
2078	NASDAQ	APA	Tue, Aug 15, 2000	26.06	26.06	25.27	25.41
2077	NASDAQ	APA	Mon, Aug 14, 2000	24.68	25.76	24.68	25.76
2076	NASDAQ	APA	Fri, Aug 11, 2000	24.51	24.81	24.11	24.68
2075	NASDAQ	APA	Thu, Aug 10, 2000	24.24	24.84	24.24	24.57
2074	NASDAQ	APA	Wed, Aug 9, 2000	23.97	24.46	23.67	24.24
2073	NASDAQ	APA	Tue, Aug 8, 2000	23.81	24.11	23.65	23.86
2072	NASDAQ	APA	Mon, Aug 7, 2000	23.05	23.78	23.00	23.55
2071	NASDAQ	APA	Fri, Aug 4, 2000	22.75	23.24	22.65	23.11
2070	NASDAQ	APA	Thu, Aug 3, 2000	22.84	23.16	22.62	22.75
2069	NASDAQ	APA	Wed, Aug 2, 2000	22.62	22.89	22.40	22.89
2068	NASDAQ	APA	Tue, Aug 1, 2000	21.43	22.32	21.40	22.24
2067	NASDAQ	APA	Mon, Jul 31, 2000	21.37	21.62	21.32	21.54
2066	NASDAQ	APA	Fri, Jul 28, 2000	21.43	21.56	21.24	21.32
2065	NASDAQ	APA	Thu, Jul 27, 2000	21.75	21.94	21.37	21.67
2064	NASDAQ	APA	Wed, Jul 26, 2000	20.62	21.37	20.24	21.24
2063	NASDAQ	APA	Tue, Jul 25, 2000	20.89	21.29	20.08	20.48
2062	NASDAQ	APA	Mon, Jul 24, 2000	21.43	21.43	20.35	20.67
2061	NASDAQ	APA	Fri, Jul 21, 2000	22.29	22.29	20.89	21.08
2060	NASDAQ	APA	Thu, Jul 20, 2000	23.05	23.05	21.92	22.13
2059	NASDAQ	APA	Wed, Jul 19, 2000	23.76	23.89	22.97	23.03
2058	NASDAQ	APA	Tue, Jul 18, 2000	22.92	23.54	22.73	23.46
2057	NASDAQ	APA	Mon, Jul 17, 2000	23.70	23.97	22.94	22.97
2056	NASDAQ	APA	Fri, Jul 14, 2000	23.57	23.59	23.11	23.46
2055	NASDAQ	APA	Thu, Jul 13, 2000	24.68	24.68	23.24	23.57
2054	NASDAQ	APA	Wed, Jul 12, 2000	24.78	24.97	23.95	24.22
2053	NASDAQ	APA	Tue, Jul 11, 2000	23.11	24.81	23.11	24.78
2052	NASDAQ	APA	Mon, Jul 10, 2000	23.24	23.81	22.86	23.05
2051	NASDAQ	APA	Fri, Jul 7, 2000	23.08	23.40	22.59	23.35
2050	NASDAQ	APA	Thu, Jul 6, 2000	24.35	24.41	23.08	23.11
2049	NASDAQ	APA	Wed, Jul 5, 2000	25.11	25.11	23.70	23.76
2048	NASDAQ	APA	Mon, Jul 3, 2000	25.46	25.89	25.35	25.84
2047	NASDAQ	APA	Fri, Jun 30, 2000	25.65	26.14	25.45	25.46
2046	NASDAQ	APA	Thu, Jun 29, 2000	25.14	26.08	25.11	25.97
2045	NASDAQ	APA	Wed, Jun 28, 2000	24.81	25.30	24.19	25.21
2044	NASDAQ	APA	Tue, Jun 27, 2000	25.00	25.05	24.35	24.70
2043	NASDAQ	APA	Mon, Jun 26, 2000	25.43	25.43	24.70	24.89
2042	NASDAQ	APA	Fri, Jun 23, 2000	24.41	25.14	24.41	25.00
2041	NASDAQ	APA	Thu, Jun 22, 2000	25.27	25.54	24.16	24.38
2040	NASDAQ	APA	Wed, Jun 21, 2000	24.35	25.65	24.05	25.33
2039	NASDAQ	APA	Tue, Jun 20, 2000	24.54	24.65	23.49	24.35
2038	NASDAQ	APA	Mon, Jun 19, 2000	25.70	25.87	24.57	24.62
2037	NASDAQ	APA	Fri, Jun 16, 2000	25.00	25.97	25.00	25.72
2036	NASDAQ	APA	Thu, Jun 15, 2000	25.43	25.79	24.70	24.78
2035	NASDAQ	APA	Wed, Jun 14, 2000	24.62	25.87	24.62	25.51
2034	NASDAQ	APA	Tue, Jun 13, 2000	24.68	25.05	24.43	24.59
2033	NASDAQ	APA	Mon, Jun 12, 2000	24.24	25.14	24.24	24.76
2032	NASDAQ	APA	Fri, Jun 9, 2000	24.51	24.59	23.84	24.03
2031	NASDAQ	APA	Thu, Jun 8, 2000	23.97	24.51	23.57	24.32
2030	NASDAQ	APA	Wed, Jun 7, 2000	24.27	24.38	23.43	23.95
2029	NASDAQ	APA	Tue, Jun 6, 2000	23.27	24.65	23.27	24.43
2028	NASDAQ	APA	Mon, Jun 5, 2000	24.30	24.46	23.46	23.76
2027	NASDAQ	APA	Fri, Jun 2, 2000	25.92	25.97	23.78	24.24
2026	NASDAQ	APA	Thu, Jun 1, 2000	26.25	26.62	25.33	25.92
2025	NASDAQ	APA	Wed, May 31, 2000	24.84	26.57	24.84	26.34
2024	NASDAQ	APA	Tue, May 30, 2000	24.65	25.14	24.62	24.82
2023	NASDAQ	APA	Fri, May 26, 2000	24.89	24.89	24.24	24.61
2022	NASDAQ	APA	Thu, May 25, 2000	23.92	24.19	23.57	24.19
2021	NASDAQ	APA	Wed, May 24, 2000	25.05	25.05	23.49	23.81
2020	NASDAQ	APA	Tue, May 23, 2000	24.89	25.14	24.35	24.43
2019	NASDAQ	APA	Mon, May 22, 2000	25.43	25.43	24.73	25.14
2018	NASDAQ	APA	Fri, May 19, 2000	25.89	25.97	25.24	25.49
2017	NASDAQ	APA	Thu, May 18, 2000	25.87	26.38	25.76	26.20
2016	NASDAQ	APA	Wed, May 17, 2000	25.00	25.51	24.70	25.49
2015	NASDAQ	APA	Tue, May 16, 2000	25.60	25.65	24.73	24.97
2014	NASDAQ	APA	Mon, May 15, 2000	25.92	26.25	25.65	25.76
2013	NASDAQ	APA	Fri, May 12, 2000	25.22	25.97	25.00	25.81
2012	NASDAQ	APA	Thu, May 11, 2000	24.68	25.16	24.46	24.97
2011	NASDAQ	APA	Wed, May 10, 2000	24.24	24.46	23.67	24.24
2010	NASDAQ	APA	Tue, May 9, 2000	24.78	24.78	24.03	24.24
2009	NASDAQ	APA	Mon, May 8, 2000	24.08	25.30	23.86	24.78
2008	NASDAQ	APA	Fri, May 5, 2000	23.27	24.51	23.21	24.24
2007	NASDAQ	APA	Thu, May 4, 2000	21.32	23.21	21.29	23.05
2006	NASDAQ	APA	Wed, May 3, 2000	22.02	22.13	20.94	21.27
2005	NASDAQ	APA	Tue, May 2, 2000	21.67	22.16	21.37	21.92
2004	NASDAQ	APA	Mon, May 1, 2000	21.21	22.08	21.21	21.78
2003	NASDAQ	APA	Fri, Apr 28, 2000	20.73	21.97	20.51	20.97
2002	NASDAQ	APA	Thu, Apr 27, 2000	20.78	21.08	20.35	20.73
2001	NASDAQ	APA	Wed, Apr 26, 2000	20.45	21.48	20.35	20.81
2000	NASDAQ	APA	Tue, Apr 25, 2000	21.24	21.56	20.43	20.73
1999	NASDAQ	APA	Mon, Apr 24, 2000	20.59	21.54	20.40	21.21
1998	NASDAQ	APA	Thu, Apr 20, 2000	20.78	20.78	20.08	20.48
1997	NASDAQ	APA	Wed, Apr 19, 2000	20.24	21.05	20.18	21.00
1996	NASDAQ	APA	Tue, Apr 18, 2000	19.48	20.56	19.05	20.13
1995	NASDAQ	APA	Mon, Apr 17, 2000	20.24	20.45	19.43	19.59
1994	NASDAQ	APA	Fri, Apr 14, 2000	20.91	21.37	19.89	20.81
1993	NASDAQ	APA	Thu, Apr 13, 2000	21.54	22.05	20.78	21.29
1992	NASDAQ	APA	Wed, Apr 12, 2000	21.21	21.70	21.13	21.65
1991	NASDAQ	APA	Tue, Apr 11, 2000	20.45	20.94	20.27	20.91
1990	NASDAQ	APA	Mon, Apr 10, 2000	20.94	20.94	20.08	20.10
1989	NASDAQ	APA	Fri, Apr 7, 2000	20.75	21.32	20.43	21.10
1988	NASDAQ	APA	Thu, Apr 6, 2000	20.40	21.05	20.29	20.86
1987	NASDAQ	APA	Wed, Apr 5, 2000	20.35	20.62	20.18	20.18
1986	NASDAQ	APA	Tue, Apr 4, 2000	21.32	21.40	19.75	20.70
1985	NASDAQ	APA	Mon, Apr 3, 2000	21.43	21.59	21.02	21.16
1984	NASDAQ	APA	Fri, Mar 31, 2000	21.86	22.13	20.37	21.54
1983	NASDAQ	APA	Thu, Mar 30, 2000	21.27	22.29	21.00	21.43
1982	NASDAQ	APA	Wed, Mar 29, 2000	18.72	20.70	18.72	20.67
1981	NASDAQ	APA	Tue, Mar 28, 2000	18.62	19.48	18.53	19.18
1980	NASDAQ	APA	Mon, Mar 27, 2000	18.53	18.56	17.53	18.45
1979	NASDAQ	APA	Fri, Mar 24, 2000	18.48	18.75	18.34	18.48
1978	NASDAQ	APA	Thu, Mar 23, 2000	18.45	18.62	18.21	18.48
1977	NASDAQ	APA	Wed, Mar 22, 2000	17.91	18.78	17.88	18.72
1976	NASDAQ	APA	Tue, Mar 21, 2000	17.64	18.29	17.64	17.99
1975	NASDAQ	APA	Mon, Mar 20, 2000	18.07	18.07	17.37	17.53
1974	NASDAQ	APA	Fri, Mar 17, 2000	18.67	18.67	17.78	17.80
1973	NASDAQ	APA	Thu, Mar 16, 2000	17.10	19.02	17.10	18.32
1972	NASDAQ	APA	Wed, Mar 15, 2000	17.99	17.99	17.13	17.42
1971	NASDAQ	APA	Tue, Mar 14, 2000	17.75	17.99	17.32	17.88
1970	NASDAQ	APA	Mon, Mar 13, 2000	17.37	18.56	17.21	17.83
1969	NASDAQ	APA	Fri, Mar 10, 2000	18.02	19.02	17.45	17.64
1968	NASDAQ	APA	Thu, Mar 9, 2000	18.34	18.40	17.53	17.97
1967	NASDAQ	APA	Wed, Mar 8, 2000	18.83	18.89	18.16	18.32
1966	NASDAQ	APA	Tue, Mar 7, 2000	17.32	18.83	17.21	18.59
1965	NASDAQ	APA	Mon, Mar 6, 2000	16.34	17.70	16.32	16.94
1964	NASDAQ	APA	Fri, Mar 3, 2000	16.88	16.88	15.88	16.45
1963	NASDAQ	APA	Thu, Mar 2, 2000	15.58	16.40	15.56	16.32
1962	NASDAQ	APA	Wed, Mar 1, 2000	15.91	15.91	14.83	15.53
1961	NASDAQ	APA	Tue, Feb 29, 2000	14.75	15.83	14.75	15.80
1960	NASDAQ	APA	Mon, Feb 28, 2000	14.18	14.83	14.15	14.83
1959	NASDAQ	APA	Fri, Feb 25, 2000	14.61	14.61	13.91	14.15
1958	NASDAQ	APA	Thu, Feb 24, 2000	15.40	15.42	14.29	14.50
1957	NASDAQ	APA	Wed, Feb 23, 2000	15.91	15.91	15.34	15.40
1956	NASDAQ	APA	Tue, Feb 22, 2000	16.32	16.32	15.77	15.80
1955	NASDAQ	APA	Fri, Feb 18, 2000	16.94	16.96	16.18	16.18
1954	NASDAQ	APA	Thu, Feb 17, 2000	17.53	17.70	16.72	17.05
1953	NASDAQ	APA	Wed, Feb 16, 2000	17.34	17.72	17.29	17.37
1952	NASDAQ	APA	Tue, Feb 15, 2000	16.72	17.37	16.69	17.32
1951	NASDAQ	APA	Mon, Feb 14, 2000	15.42	16.61	15.37	16.34
1950	NASDAQ	APA	Fri, Feb 11, 2000	16.02	16.13	15.45	15.48
1949	NASDAQ	APA	Thu, Feb 10, 2000	15.58	16.23	15.40	15.86
1948	NASDAQ	APA	Wed, Feb 9, 2000	15.88	15.88	15.15	15.18
1947	NASDAQ	APA	Tue, Feb 8, 2000	16.45	16.78	15.80	15.99
1946	NASDAQ	APA	Mon, Feb 7, 2000	15.96	16.61	15.86	16.56
1945	NASDAQ	APA	Fri, Feb 4, 2000	16.88	17.15	15.96	16.02
1944	NASDAQ	APA	Thu, Feb 3, 2000	16.88	16.88	16.45	16.48
1943	NASDAQ	APA	Wed, Feb 2, 2000	16.42	16.75	16.40	16.40
1942	NASDAQ	APA	Tue, Feb 1, 2000	15.80	16.56	15.69	16.42
1941	NASDAQ	APA	Mon, Jan 31, 2000	16.18	16.18	15.48	15.80
1940	NASDAQ	APA	Fri, Jan 28, 2000	16.02	16.40	15.94	16.07
1939	NASDAQ	APA	Thu, Jan 27, 2000	16.88	16.99	16.15	16.18
1938	NASDAQ	APA	Wed, Jan 26, 2000	17.42	17.42	16.94	16.96
1937	NASDAQ	APA	Tue, Jan 25, 2000	17.21	17.42	16.99	17.15
1936	NASDAQ	APA	Mon, Jan 24, 2000	17.42	17.70	16.45	16.96
1935	NASDAQ	APA	Fri, Jan 21, 2000	17.15	18.13	16.96	17.42
1934	NASDAQ	APA	Thu, Jan 20, 2000	17.10	17.10	16.59	16.83
1933	NASDAQ	APA	Wed, Jan 19, 2000	17.21	17.21	16.69	16.72
1932	NASDAQ	APA	Tue, Jan 18, 2000	15.91	17.10	15.69	16.83
1931	NASDAQ	APA	Fri, Jan 14, 2000	15.64	15.69	15.18	15.40
1930	NASDAQ	APA	Thu, Jan 13, 2000	15.18	15.80	15.18	15.53
1929	NASDAQ	APA	Wed, Jan 12, 2000	15.15	15.37	15.02	15.21
1928	NASDAQ	APA	Tue, Jan 11, 2000	15.23	15.45	15.10	15.29
1927	NASDAQ	APA	Mon, Jan 10, 2000	15.58	15.58	15.15	15.23
1926	NASDAQ	APA	Fri, Jan 7, 2000	16.13	16.45	15.56	15.86
1925	NASDAQ	APA	Thu, Jan 6, 2000	14.94	16.02	14.75	15.91
1924	NASDAQ	APA	Wed, Jan 5, 2000	14.23	14.58	14.12	14.53
1923	NASDAQ	APA	Tue, Jan 4, 2000	14.29	14.56	13.96	14.12
1922	NASDAQ	APA	Mon, Jan 3, 2000	15.88	15.88	14.75	14.77
1921	NASDAQ	APA	Fri, Dec 31, 1999	15.77	15.99	15.64	15.99
1920	NASDAQ	APA	Thu, Dec 30, 1999	16.02	16.02	15.61	15.75
1919	NASDAQ	APA	Wed, Dec 29, 1999	15.40	16.29	15.37	16.02
1918	NASDAQ	APA	Tue, Dec 28, 1999	15.99	15.99	15.34	15.34
1917	NASDAQ	APA	Mon, Dec 27, 1999	15.69	16.23	15.56	16.07
1916	NASDAQ	APA	Thu, Dec 23, 1999	15.37	15.67	15.21	15.64
1915	NASDAQ	APA	Wed, Dec 22, 1999	15.21	15.26	14.96	15.10
1914	NASDAQ	APA	Tue, Dec 21, 1999	14.77	15.31	14.56	15.26
1913	NASDAQ	APA	Mon, Dec 20, 1999	15.21	15.26	14.50	14.75
1912	NASDAQ	APA	Fri, Dec 17, 1999	15.69	15.69	15.10	15.37
1911	NASDAQ	APA	Thu, Dec 16, 1999	15.26	15.69	15.12	15.48
1910	NASDAQ	APA	Wed, Dec 15, 1999	14.72	15.29	14.69	15.04
1909	NASDAQ	APA	Tue, Dec 14, 1999	14.94	14.94	14.29	14.53
1908	NASDAQ	APA	Mon, Dec 13, 1999	14.07	14.83	13.99	14.66
1907	NASDAQ	APA	Fri, Dec 10, 1999	14.34	14.37	13.72	13.85
1906	NASDAQ	APA	Thu, Dec 9, 1999	14.39	14.69	13.66	13.96
1905	NASDAQ	APA	Wed, Dec 8, 1999	13.31	14.15	12.99	14.02
1904	NASDAQ	APA	Tue, Dec 7, 1999	14.12	14.12	13.23	13.42
1903	NASDAQ	APA	Mon, Dec 6, 1999	14.88	14.88	13.96	14.10
1902	NASDAQ	APA	Fri, Dec 3, 1999	15.37	15.50	14.96	15.04
1901	NASDAQ	APA	Thu, Dec 2, 1999	15.80	15.88	15.10	15.31
1900	NASDAQ	APA	Wed, Dec 1, 1999	15.34	15.80	15.07	15.77
1899	NASDAQ	APA	Tue, Nov 30, 1999	14.88	15.53	14.75	15.50
1898	NASDAQ	APA	Mon, Nov 29, 1999	16.02	16.02	14.72	14.94
1897	NASDAQ	APA	Fri, Nov 26, 1999	16.23	16.32	16.02	16.10
1896	NASDAQ	APA	Wed, Nov 24, 1999	16.13	16.42	16.04	16.34
1895	NASDAQ	APA	Tue, Nov 23, 1999	16.56	16.61	15.58	16.02
1894	NASDAQ	APA	Mon, Nov 22, 1999	17.97	18.13	17.05	17.05
1893	NASDAQ	APA	Fri, Nov 19, 1999	18.64	18.64	17.88	17.88
1892	NASDAQ	APA	Thu, Nov 18, 1999	18.72	18.89	18.51	18.70
1891	NASDAQ	APA	Wed, Nov 17, 1999	17.70	19.05	17.67	18.78
1890	NASDAQ	APA	Tue, Nov 16, 1999	17.18	17.59	17.15	17.53
1889	NASDAQ	APA	Mon, Nov 15, 1999	16.86	17.26	16.86	17.07
1888	NASDAQ	APA	Fri, Nov 12, 1999	16.94	17.18	16.75	17.05
1887	NASDAQ	APA	Thu, Nov 11, 1999	17.53	17.53	16.99	16.99
1886	NASDAQ	APA	Wed, Nov 10, 1999	17.42	17.59	17.29	17.51
1885	NASDAQ	APA	Tue, Nov 9, 1999	17.15	17.26	16.99	17.13
1884	NASDAQ	APA	Mon, Nov 8, 1999	16.29	17.15	16.29	16.91
1883	NASDAQ	APA	Fri, Nov 5, 1999	16.86	16.96	16.18	16.29
1882	NASDAQ	APA	Thu, Nov 4, 1999	16.99	16.99	16.69	16.78
1881	NASDAQ	APA	Wed, Nov 3, 1999	17.10	17.10	16.83	16.91
1880	NASDAQ	APA	Tue, Nov 2, 1999	17.32	17.42	16.99	17.02
1879	NASDAQ	APA	Mon, Nov 1, 1999	16.78	17.53	16.69	17.29
1878	NASDAQ	APA	Fri, Oct 29, 1999	16.88	16.99	16.64	16.88
1877	NASDAQ	APA	Thu, Oct 28, 1999	17.53	17.61	16.64	16.78
1876	NASDAQ	APA	Wed, Oct 27, 1999	17.53	17.86	17.18	17.32
1875	NASDAQ	APA	Tue, Oct 26, 1999	17.75	17.75	17.48	17.53
1874	NASDAQ	APA	Mon, Oct 25, 1999	17.75	17.91	17.70	17.72
1873	NASDAQ	APA	Fri, Oct 22, 1999	17.70	17.97	17.64	17.67
1872	NASDAQ	APA	Thu, Oct 21, 1999	17.21	17.70	17.21	17.53
1871	NASDAQ	APA	Wed, Oct 20, 1999	16.88	17.40	16.88	17.37
1870	NASDAQ	APA	Tue, Oct 19, 1999	16.99	17.07	16.72	16.83
1869	NASDAQ	APA	Mon, Oct 18, 1999	17.48	17.70	16.83	16.94
1868	NASDAQ	APA	Fri, Oct 15, 1999	18.07	18.07	17.37	17.45
1867	NASDAQ	APA	Thu, Oct 14, 1999	17.75	18.29	17.61	18.05
1866	NASDAQ	APA	Wed, Oct 13, 1999	17.42	18.16	17.42	17.83
1865	NASDAQ	APA	Tue, Oct 12, 1999	17.56	17.56	17.13	17.18
1864	NASDAQ	APA	Mon, Oct 11, 1999	16.42	17.53	16.42	17.34
1863	NASDAQ	APA	Fri, Oct 8, 1999	16.67	16.80	16.02	16.45
1862	NASDAQ	APA	Thu, Oct 7, 1999	17.78	17.78	16.94	17.48
1861	NASDAQ	APA	Wed, Oct 6, 1999	17.42	17.94	17.40	17.78
1860	NASDAQ	APA	Tue, Oct 5, 1999	17.94	17.94	16.72	17.05
1859	NASDAQ	APA	Mon, Oct 4, 1999	18.24	18.24	17.91	18.02
1858	NASDAQ	APA	Fri, Oct 1, 1999	18.70	18.80	17.97	18.16
1857	NASDAQ	APA	Thu, Sep 30, 1999	18.37	18.78	18.13	18.70
1856	NASDAQ	APA	Wed, Sep 29, 1999	17.59	18.29	17.53	18.21
1855	NASDAQ	APA	Tue, Sep 28, 1999	18.59	18.59	17.29	17.40
1854	NASDAQ	APA	Mon, Sep 27, 1999	17.64	18.72	17.56	18.59
1853	NASDAQ	APA	Fri, Sep 24, 1999	17.72	18.02	16.94	17.29
1852	NASDAQ	APA	Thu, Sep 23, 1999	18.29	18.48	17.53	17.72
1851	NASDAQ	APA	Wed, Sep 22, 1999	17.75	18.48	17.75	17.97
1850	NASDAQ	APA	Tue, Sep 21, 1999	18.24	18.34	17.10	17.32
1849	NASDAQ	APA	Mon, Sep 20, 1999	19.02	19.05	18.43	18.48
1848	NASDAQ	APA	Fri, Sep 17, 1999	19.48	19.48	18.64	18.99
1847	NASDAQ	APA	Thu, Sep 16, 1999	19.48	19.67	19.29	19.48
1846	NASDAQ	APA	Wed, Sep 15, 1999	20.56	20.59	19.35	19.56
1845	NASDAQ	APA	Tue, Sep 14, 1999	20.56	20.67	20.45	20.62
1844	NASDAQ	APA	Mon, Sep 13, 1999	21.02	21.05	20.56	20.73
1843	NASDAQ	APA	Fri, Sep 10, 1999	21.48	21.56	21.02	21.19
1842	NASDAQ	APA	Thu, Sep 9, 1999	21.62	21.62	20.70	21.48
1841	NASDAQ	APA	Wed, Sep 8, 1999	20.89	21.35	20.56	20.91
1840	NASDAQ	APA	Tue, Sep 7, 1999	19.56	21.08	19.48	21.02
1839	NASDAQ	APA	Fri, Sep 3, 1999	19.35	19.59	19.18	19.56
1838	NASDAQ	APA	Thu, Sep 2, 1999	19.56	19.56	19.05	19.18
1837	NASDAQ	APA	Wed, Sep 1, 1999	19.64	19.67	19.43	19.56
1836	NASDAQ	APA	Tue, Aug 31, 1999	18.91	19.83	18.83	19.70
1835	NASDAQ	APA	Mon, Aug 30, 1999	19.05	19.16	18.78	18.89
1834	NASDAQ	APA	Fri, Aug 27, 1999	18.94	19.24	18.51	19.16
1833	NASDAQ	APA	Thu, Aug 26, 1999	18.99	18.99	18.51	18.89
1832	NASDAQ	APA	Wed, Aug 25, 1999	19.75	19.83	18.94	18.99
1831	NASDAQ	APA	Tue, Aug 24, 1999	19.59	19.70	19.37	19.54
1830	NASDAQ	APA	Mon, Aug 23, 1999	19.16	19.37	18.99	19.35
1829	NASDAQ	APA	Fri, Aug 20, 1999	19.37	19.51	19.21	19.26
1828	NASDAQ	APA	Thu, Aug 19, 1999	18.67	19.43	18.67	19.24
1827	NASDAQ	APA	Wed, Aug 18, 1999	19.43	19.45	18.78	18.83
1826	NASDAQ	APA	Tue, Aug 17, 1999	18.86	19.35	18.67	19.32
1825	NASDAQ	APA	Mon, Aug 16, 1999	19.24	19.24	18.62	18.86
1824	NASDAQ	APA	Fri, Aug 13, 1999	19.43	19.45	18.80	19.35
1823	NASDAQ	APA	Thu, Aug 12, 1999	19.48	19.64	19.29	19.35
1822	NASDAQ	APA	Wed, Aug 11, 1999	19.48	19.48	18.94	19.37
1821	NASDAQ	APA	Tue, Aug 10, 1999	19.94	20.02	19.26	19.37
1820	NASDAQ	APA	Mon, Aug 9, 1999	19.59	20.45	19.56	20.27
1819	NASDAQ	APA	Fri, Aug 6, 1999	19.32	19.70	19.05	19.51
1818	NASDAQ	APA	Thu, Aug 5, 1999	18.70	19.45	18.70	19.32
1817	NASDAQ	APA	Wed, Aug 4, 1999	18.24	19.05	18.18	18.83
1816	NASDAQ	APA	Tue, Aug 3, 1999	18.07	18.51	18.07	18.32
1815	NASDAQ	APA	Mon, Aug 2, 1999	18.37	18.37	17.61	18.05
1814	NASDAQ	APA	Fri, Jul 30, 1999	17.59	18.40	17.59	18.37
1813	NASDAQ	APA	Thu, Jul 29, 1999	16.88	17.53	16.69	17.42
1812	NASDAQ	APA	Wed, Jul 28, 1999	16.61	16.94	16.59	16.88
1811	NASDAQ	APA	Tue, Jul 27, 1999	16.56	16.61	16.23	16.45
1810	NASDAQ	APA	Mon, Jul 26, 1999	16.64	16.78	16.23	16.37
1809	NASDAQ	APA	Fri, Jul 23, 1999	16.40	16.88	16.40	16.64
1808	NASDAQ	APA	Thu, Jul 22, 1999	16.45	16.45	16.02	16.21
1807	NASDAQ	APA	Wed, Jul 21, 1999	16.23	16.45	16.13	16.42
1806	NASDAQ	APA	Tue, Jul 20, 1999	16.99	16.99	16.18	16.23
1805	NASDAQ	APA	Mon, Jul 19, 1999	17.15	17.15	16.42	16.80
1804	NASDAQ	APA	Fri, Jul 16, 1999	16.99	17.24	16.96	16.99
1803	NASDAQ	APA	Thu, Jul 15, 1999	17.26	17.29	16.88	17.02
1802	NASDAQ	APA	Wed, Jul 14, 1999	17.37	17.42	16.99	17.10
1801	NASDAQ	APA	Tue, Jul 13, 1999	17.29	17.32	17.15	17.32
1800	NASDAQ	APA	Mon, Jul 12, 1999	17.37	17.42	17.15	17.18
1799	NASDAQ	APA	Fri, Jul 9, 1999	17.32	17.48	17.29	17.42
1798	NASDAQ	APA	Thu, Jul 8, 1999	17.53	17.59	17.32	17.48
1797	NASDAQ	APA	Wed, Jul 7, 1999	17.40	17.40	17.05	17.21
1796	NASDAQ	APA	Tue, Jul 6, 1999	17.29	17.53	17.26	17.40
1795	NASDAQ	APA	Fri, Jul 2, 1999	17.10	17.29	17.05	17.18
1794	NASDAQ	APA	Thu, Jul 1, 1999	17.05	17.10	16.78	16.94
1793	NASDAQ	APA	Wed, Jun 30, 1999	16.99	17.26	16.67	16.88
1792	NASDAQ	APA	Tue, Jun 29, 1999	15.96	17.26	15.80	16.94
1791	NASDAQ	APA	Mon, Jun 28, 1999	16.04	16.45	15.80	15.86
1790	NASDAQ	APA	Fri, Jun 25, 1999	16.07	16.21	16.02	16.18
1789	NASDAQ	APA	Thu, Jun 24, 1999	16.07	16.10	15.94	16.02
1788	NASDAQ	APA	Wed, Jun 23, 1999	15.91	16.32	15.91	15.96
1787	NASDAQ	APA	Tue, Jun 22, 1999	16.07	16.07	15.69	15.69
1786	NASDAQ	APA	Mon, Jun 21, 1999	16.91	16.91	16.04	16.10
1785	NASDAQ	APA	Fri, Jun 18, 1999	16.83	17.05	16.80	16.94
1784	NASDAQ	APA	Thu, Jun 17, 1999	16.45	16.69	16.23	16.50
1783	NASDAQ	APA	Wed, Jun 16, 1999	16.78	16.88	16.45	16.48
1782	NASDAQ	APA	Tue, Jun 15, 1999	16.40	16.69	16.34	16.67
1781	NASDAQ	APA	Mon, Jun 14, 1999	16.67	16.67	16.02	16.45
1780	NASDAQ	APA	Fri, Jun 11, 1999	16.13	16.64	16.13	16.64
1779	NASDAQ	APA	Thu, Jun 10, 1999	16.34	16.56	16.02	16.37
1778	NASDAQ	APA	Wed, Jun 9, 1999	16.88	16.88	16.32	16.40
1777	NASDAQ	APA	Tue, Jun 8, 1999	16.78	17.05	16.45	16.77
1776	NASDAQ	APA	Mon, Jun 7, 1999	16.18	17.15	16.18	16.94
1775	NASDAQ	APA	Fri, Jun 4, 1999	16.23	16.37	16.04	16.29
1774	NASDAQ	APA	Thu, Jun 3, 1999	15.42	16.67	15.42	16.48
1773	NASDAQ	APA	Wed, Jun 2, 1999	15.15	15.42	15.12	15.37
1772	NASDAQ	APA	Tue, Jun 1, 1999	15.50	15.50	14.88	15.10
1771	NASDAQ	APA	Fri, May 28, 1999	15.26	15.69	15.23	15.58
1770	NASDAQ	APA	Thu, May 27, 1999	15.15	15.56	15.04	15.29
1769	NASDAQ	APA	Wed, May 26, 1999	14.96	15.45	14.96	15.31
1768	NASDAQ	APA	Tue, May 25, 1999	14.94	15.18	14.85	14.85
1767	NASDAQ	APA	Mon, May 24, 1999	15.56	15.67	14.94	15.07
1766	NASDAQ	APA	Fri, May 21, 1999	15.18	15.53	15.07	15.50
1765	NASDAQ	APA	Thu, May 20, 1999	15.26	15.29	14.91	15.18
1764	NASDAQ	APA	Wed, May 19, 1999	14.94	15.29	14.94	15.21
1763	NASDAQ	APA	Tue, May 18, 1999	15.15	15.21	14.94	15.04
1762	NASDAQ	APA	Mon, May 17, 1999	14.39	14.66	14.12	14.58
1761	NASDAQ	APA	Fri, May 14, 1999	14.29	14.34	14.07	14.29
1760	NASDAQ	APA	Thu, May 13, 1999	13.85	14.56	13.85	14.29
1759	NASDAQ	APA	Wed, May 12, 1999	13.69	13.77	13.26	13.45
1758	NASDAQ	APA	Tue, May 11, 1999	14.07	14.07	13.42	13.80
1757	NASDAQ	APA	Mon, May 10, 1999	14.23	14.45	13.96	14.12
1756	NASDAQ	APA	Fri, May 7, 1999	14.42	14.42	14.07	14.37
1755	NASDAQ	APA	Thu, May 6, 1999	14.39	14.42	14.12	14.34
1754	NASDAQ	APA	Wed, May 5, 1999	14.37	14.48	13.50	14.42
1753	NASDAQ	APA	Tue, May 4, 1999	14.50	14.72	14.34	14.37
1752	NASDAQ	APA	Mon, May 3, 1999	13.74	14.29	13.69	14.18
1751	NASDAQ	APA	Fri, Apr 30, 1999	14.50	14.50	12.99	13.28
1750	NASDAQ	APA	Thu, Apr 29, 1999	12.77	14.07	12.64	13.64
1749	NASDAQ	APA	Wed, Apr 28, 1999	12.23	12.64	12.07	12.39
1748	NASDAQ	APA	Tue, Apr 27, 1999	11.66	11.80	11.58	11.63
1747	NASDAQ	APA	Mon, Apr 26, 1999	12.15	12.15	11.47	11.61
1746	NASDAQ	APA	Fri, Apr 23, 1999	12.45	12.61	12.15	12.18
1745	NASDAQ	APA	Thu, Apr 22, 1999	12.69	12.69	12.28	12.42
1744	NASDAQ	APA	Wed, Apr 21, 1999	12.61	12.88	12.34	12.69
1743	NASDAQ	APA	Tue, Apr 20, 1999	13.42	13.42	12.53	12.55
1742	NASDAQ	APA	Mon, Apr 19, 1999	12.82	14.12	12.82	13.34
1741	NASDAQ	APA	Fri, Apr 16, 1999	12.55	12.99	12.39	12.99
1740	NASDAQ	APA	Thu, Apr 15, 1999	11.69	12.55	11.66	12.55
1739	NASDAQ	APA	Wed, Apr 14, 1999	12.18	12.18	11.58	11.63
1738	NASDAQ	APA	Tue, Apr 13, 1999	12.34	12.34	11.93	12.15
1737	NASDAQ	APA	Mon, Apr 12, 1999	11.47	11.99	11.45	11.96
1736	NASDAQ	APA	Fri, Apr 9, 1999	11.45	11.58	11.23	11.53
1735	NASDAQ	APA	Thu, Apr 8, 1999	11.04	11.42	11.01	11.42
1734	NASDAQ	APA	Wed, Apr 7, 1999	11.58	11.80	10.85	10.93
1733	NASDAQ	APA	Tue, Apr 6, 1999	11.66	11.72	11.50	11.53
1732	NASDAQ	APA	Mon, Apr 5, 1999	11.42	11.69	11.36	11.63
1731	NASDAQ	APA	Thu, Apr 1, 1999	11.26	11.36	11.07	11.31
1730	NASDAQ	APA	Wed, Mar 31, 1999	11.61	11.61	11.17	11.28
1729	NASDAQ	APA	Tue, Mar 30, 1999	12.04	12.07	11.42	11.50
1728	NASDAQ	APA	Mon, Mar 29, 1999	12.23	12.36	11.96	12.23
1727	NASDAQ	APA	Fri, Mar 26, 1999	11.36	11.74	11.34	11.69
1726	NASDAQ	APA	Thu, Mar 25, 1999	11.07	11.39	10.99	11.36
1725	NASDAQ	APA	Wed, Mar 24, 1999	11.26	11.34	11.01	11.17
1724	NASDAQ	APA	Tue, Mar 23, 1999	10.99	11.04	10.85	10.88
1723	NASDAQ	APA	Mon, Mar 22, 1999	10.69	11.01	10.61	10.99
1722	NASDAQ	APA	Fri, Mar 19, 1999	10.44	11.01	10.34	10.77
1721	NASDAQ	APA	Thu, Mar 18, 1999	10.77	10.90	10.55	10.55
1720	NASDAQ	APA	Wed, Mar 17, 1999	10.42	10.61	10.20	10.50
1719	NASDAQ	APA	Tue, Mar 16, 1999	10.20	10.34	9.85	10.20
1718	NASDAQ	APA	Mon, Mar 15, 1999	10.71	10.71	10.01	10.17
1717	NASDAQ	APA	Fri, Mar 12, 1999	10.88	10.93	10.39	10.61
1716	NASDAQ	APA	Thu, Mar 11, 1999	10.71	10.80	10.04	10.31
1715	NASDAQ	APA	Wed, Mar 10, 1999	9.52	10.55	9.52	10.44
1714	NASDAQ	APA	Tue, Mar 9, 1999	9.61	9.69	9.31	9.33
1713	NASDAQ	APA	Mon, Mar 8, 1999	9.47	9.82	9.47	9.69
1712	NASDAQ	APA	Fri, Mar 5, 1999	9.09	9.44	9.06	9.42
1711	NASDAQ	APA	Thu, Mar 4, 1999	8.82	9.06	8.71	9.01
1710	NASDAQ	APA	Wed, Mar 3, 1999	8.63	8.82	8.63	8.82
1709	NASDAQ	APA	Tue, Mar 2, 1999	8.66	8.69	8.58	8.60
1708	NASDAQ	APA	Mon, Mar 1, 1999	8.82	8.82	8.52	8.66
1707	NASDAQ	APA	Fri, Feb 26, 1999	8.69	8.71	8.52	8.63
1706	NASDAQ	APA	Thu, Feb 25, 1999	8.50	8.74	8.50	8.66
1705	NASDAQ	APA	Wed, Feb 24, 1999	8.69	8.74	8.55	8.58
1704	NASDAQ	APA	Tue, Feb 23, 1999	8.71	8.77	8.58	8.74
1703	NASDAQ	APA	Mon, Feb 22, 1999	8.66	8.85	8.66	8.66
1702	NASDAQ	APA	Fri, Feb 19, 1999	8.71	8.74	8.60	8.63
1701	NASDAQ	APA	Thu, Feb 18, 1999	8.58	8.77	8.58	8.74
1700	NASDAQ	APA	Wed, Feb 17, 1999	8.55	8.69	8.55	8.63
1699	NASDAQ	APA	Tue, Feb 16, 1999	8.71	8.79	8.55	8.63
1698	NASDAQ	APA	Fri, Feb 12, 1999	8.50	8.79	8.47	8.66
1697	NASDAQ	APA	Thu, Feb 11, 1999	8.71	8.74	8.50	8.60
1696	NASDAQ	APA	Wed, Feb 10, 1999	8.66	8.82	8.60	8.69
1695	NASDAQ	APA	Tue, Feb 9, 1999	8.93	8.98	8.60	8.63
1694	NASDAQ	APA	Mon, Feb 8, 1999	9.09	9.09	8.79	8.96
1693	NASDAQ	APA	Fri, Feb 5, 1999	8.50	8.90	8.41	8.87
1692	NASDAQ	APA	Thu, Feb 4, 1999	8.60	8.82	8.44	8.52
1691	NASDAQ	APA	Wed, Feb 3, 1999	8.20	8.60	8.09	8.58
1690	NASDAQ	APA	Tue, Feb 2, 1999	7.90	8.33	7.85	8.20
1689	NASDAQ	APA	Mon, Feb 1, 1999	8.33	8.33	7.79	7.85
1688	NASDAQ	APA	Fri, Jan 29, 1999	8.23	8.36	7.63	8.33
1687	NASDAQ	APA	Thu, Jan 28, 1999	8.66	8.66	8.12	8.17
1686	NASDAQ	APA	Wed, Jan 27, 1999	8.66	8.77	8.47	8.66
1685	NASDAQ	APA	Tue, Jan 26, 1999	8.93	8.98	8.44	8.71
1684	NASDAQ	APA	Mon, Jan 25, 1999	9.42	9.42	9.04	9.15
1683	NASDAQ	APA	Fri, Jan 22, 1999	9.50	9.61	9.31	9.39
1682	NASDAQ	APA	Thu, Jan 21, 1999	9.58	9.90	9.33	9.50
1681	NASDAQ	APA	Wed, Jan 20, 1999	9.58	9.79	9.47	9.52
1680	NASDAQ	APA	Tue, Jan 19, 1999	9.90	10.04	9.42	9.52
1679	NASDAQ	APA	Fri, Jan 15, 1999	9.79	9.90	9.69	9.77
1678	NASDAQ	APA	Thu, Jan 14, 1999	10.04	10.44	9.79	9.82
1677	NASDAQ	APA	Wed, Jan 13, 1999	9.96	10.15	9.90	10.01
1676	NASDAQ	APA	Tue, Jan 12, 1999	10.55	10.69	10.23	10.28
1675	NASDAQ	APA	Mon, Jan 11, 1999	10.69	10.82	10.42	10.55
1674	NASDAQ	APA	Fri, Jan 8, 1999	10.71	10.71	10.36	10.58
1673	NASDAQ	APA	Thu, Jan 7, 1999	10.39	10.66	10.12	10.58
1672	NASDAQ	APA	Wed, Jan 6, 1999	10.23	10.71	10.09	10.71
1671	NASDAQ	APA	Tue, Jan 5, 1999	10.42	10.44	9.58	10.12
1670	NASDAQ	APA	Mon, Jan 4, 1999	10.99	11.17	10.20	10.44
1669	NASDAQ	APA	Thu, Dec 31, 1998	10.88	11.15	10.77	10.96
1668	NASDAQ	APA	Wed, Dec 30, 1998	10.74	10.90	10.66	10.88
1667	NASDAQ	APA	Tue, Dec 29, 1998	10.71	11.04	10.66	10.82
1666	NASDAQ	APA	Mon, Dec 28, 1998	10.44	10.82	10.39	10.77
1665	NASDAQ	APA	Thu, Dec 24, 1998	10.61	10.61	10.39	10.53
1664	NASDAQ	APA	Wed, Dec 23, 1998	9.85	10.71	9.77	10.66
1663	NASDAQ	APA	Tue, Dec 22, 1998	9.79	10.04	9.69	9.74
1662	NASDAQ	APA	Mon, Dec 21, 1998	10.12	10.20	9.82	9.88
1661	NASDAQ	APA	Fri, Dec 18, 1998	10.50	10.50	10.17	10.23
1660	NASDAQ	APA	Thu, Dec 17, 1998	10.50	10.53	10.20	10.34
1659	NASDAQ	APA	Wed, Dec 16, 1998	10.31	10.80	10.28	10.66
1658	NASDAQ	APA	Tue, Dec 15, 1998	9.79	10.28	9.79	10.28
1657	NASDAQ	APA	Mon, Dec 14, 1998	10.28	10.44	9.77	9.93
1656	NASDAQ	APA	Fri, Dec 11, 1998	10.50	10.61	10.20	10.39
1655	NASDAQ	APA	Thu, Dec 10, 1998	10.01	10.42	9.79	10.39
1654	NASDAQ	APA	Wed, Dec 9, 1998	9.42	10.01	9.36	10.01
1653	NASDAQ	APA	Tue, Dec 8, 1998	9.96	10.17	9.25	9.31
1652	NASDAQ	APA	Mon, Dec 7, 1998	9.58	9.90	9.52	9.90
1651	NASDAQ	APA	Fri, Dec 4, 1998	9.52	9.52	9.20	9.44
1650	NASDAQ	APA	Thu, Dec 3, 1998	9.69	9.71	9.12	9.15
1649	NASDAQ	APA	Wed, Dec 2, 1998	9.63	9.77	9.28	9.47
1648	NASDAQ	APA	Tue, Dec 1, 1998	9.96	9.96	9.66	9.74
1647	NASDAQ	APA	Mon, Nov 30, 1998	10.23	10.25	9.66	9.96
1646	NASDAQ	APA	Fri, Nov 27, 1998	10.39	10.74	10.39	10.53
1645	NASDAQ	APA	Wed, Nov 25, 1998	10.99	11.04	10.28	10.28
1644	NASDAQ	APA	Tue, Nov 24, 1998	11.17	11.23	10.77	10.88
1643	NASDAQ	APA	Mon, Nov 23, 1998	11.15	11.26	10.99	11.07
1642	NASDAQ	APA	Fri, Nov 20, 1998	11.04	11.26	10.88	11.12
1641	NASDAQ	APA	Thu, Nov 19, 1998	11.15	11.15	10.85	10.93
1640	NASDAQ	APA	Wed, Nov 18, 1998	11.20	11.20	10.99	11.15
1639	NASDAQ	APA	Tue, Nov 17, 1998	11.15	11.45	11.04	11.26
1638	NASDAQ	APA	Mon, Nov 16, 1998	11.55	11.72	11.07	11.17
1637	NASDAQ	APA	Fri, Nov 13, 1998	11.80	11.85	11.39	11.66
1636	NASDAQ	APA	Thu, Nov 12, 1998	11.28	11.88	11.26	11.74
1635	NASDAQ	APA	Wed, Nov 11, 1998	11.63	11.63	11.20	11.39
1634	NASDAQ	APA	Tue, Nov 10, 1998	11.96	12.01	11.47	11.66
1633	NASDAQ	APA	Mon, Nov 9, 1998	12.26	12.31	11.93	12.07
1632	NASDAQ	APA	Fri, Nov 6, 1998	12.09	12.45	12.01	12.36
1631	NASDAQ	APA	Thu, Nov 5, 1998	11.91	12.23	11.91	12.12
1630	NASDAQ	APA	Wed, Nov 4, 1998	12.18	12.18	11.74	12.01
1629	NASDAQ	APA	Tue, Nov 3, 1998	12.12	12.36	11.91	12.20
1628	NASDAQ	APA	Mon, Nov 2, 1998	12.31	12.45	12.07	12.12
1627	NASDAQ	APA	Fri, Oct 30, 1998	12.36	12.64	12.20	12.26
1626	NASDAQ	APA	Thu, Oct 29, 1998	11.93	12.28	11.47	12.26
1625	NASDAQ	APA	Wed, Oct 28, 1998	12.39	12.42	12.07	12.15
1624	NASDAQ	APA	Tue, Oct 27, 1998	12.04	12.69	12.04	12.58
1623	NASDAQ	APA	Mon, Oct 26, 1998	11.69	12.28	11.58	11.91
1622	NASDAQ	APA	Fri, Oct 23, 1998	11.93	11.93	11.47	11.63
1621	NASDAQ	APA	Thu, Oct 22, 1998	11.45	12.31	11.45	11.91
1620	NASDAQ	APA	Wed, Oct 21, 1998	11.63	11.69	11.36	11.47
1619	NASDAQ	APA	Tue, Oct 20, 1998	11.47	11.72	11.26	11.66
1618	NASDAQ	APA	Mon, Oct 19, 1998	11.61	11.61	11.20	11.36
1617	NASDAQ	APA	Fri, Oct 16, 1998	10.74	11.69	10.71	11.61
1616	NASDAQ	APA	Thu, Oct 15, 1998	10.44	10.74	10.17	10.63
1615	NASDAQ	APA	Wed, Oct 14, 1998	10.71	10.77	10.44	10.44
1614	NASDAQ	APA	Tue, Oct 13, 1998	10.85	10.89	10.66	10.77
1613	NASDAQ	APA	Mon, Oct 12, 1998	10.71	11.01	10.66	10.85
1612	NASDAQ	APA	Fri, Oct 9, 1998	10.61	10.82	10.47	10.71
1611	NASDAQ	APA	Thu, Oct 8, 1998	10.80	10.80	10.17	10.42
1610	NASDAQ	APA	Wed, Oct 7, 1998	11.09	11.20	10.77	10.80
1609	NASDAQ	APA	Tue, Oct 6, 1998	11.15	11.20	10.93	11.07
1608	NASDAQ	APA	Mon, Oct 5, 1998	11.12	11.28	10.88	11.04
1607	NASDAQ	APA	Fri, Oct 2, 1998	10.82	11.17	10.74	11.07
1606	NASDAQ	APA	Thu, Oct 1, 1998	11.55	11.58	10.66	10.66
1605	NASDAQ	APA	Wed, Sep 30, 1998	12.12	12.12	11.36	11.61
1604	NASDAQ	APA	Tue, Sep 29, 1998	11.99	12.18	11.82	12.15
1603	NASDAQ	APA	Mon, Sep 28, 1998	12.07	12.23	11.85	11.93
1602	NASDAQ	APA	Fri, Sep 25, 1998	12.12	12.23	11.99	12.01
1601	NASDAQ	APA	Thu, Sep 24, 1998	12.55	12.55	11.96	12.07
1600	NASDAQ	APA	Wed, Sep 23, 1998	11.63	12.42	11.63	12.39
1599	NASDAQ	APA	Tue, Sep 22, 1998	11.77	11.80	11.39	11.53
1598	NASDAQ	APA	Mon, Sep 21, 1998	11.63	11.96	11.47	11.80
1597	NASDAQ	APA	Fri, Sep 18, 1998	11.72	11.74	11.47	11.69
1596	NASDAQ	APA	Thu, Sep 17, 1998	11.63	11.91	11.61	11.69
1595	NASDAQ	APA	Wed, Sep 16, 1998	12.07	12.09	11.85	11.96
1594	NASDAQ	APA	Tue, Sep 15, 1998	12.28	12.28	11.69	12.15
1593	NASDAQ	APA	Mon, Sep 14, 1998	12.88	12.88	12.12	12.20
1592	NASDAQ	APA	Fri, Sep 11, 1998	11.66	12.88	11.45	12.45
1591	NASDAQ	APA	Thu, Sep 10, 1998	10.93	11.69	10.85	11.66
1590	NASDAQ	APA	Wed, Sep 9, 1998	11.26	11.26	10.88	11.01
1589	NASDAQ	APA	Tue, Sep 8, 1998	11.36	11.42	10.88	11.20
1588	NASDAQ	APA	Fri, Sep 4, 1998	10.36	11.23	10.31	10.90
1587	NASDAQ	APA	Thu, Sep 3, 1998	10.15	10.25	10.01	10.17
1586	NASDAQ	APA	Wed, Sep 2, 1998	10.12	10.53	10.04	10.39
1585	NASDAQ	APA	Tue, Sep 1, 1998	9.85	10.20	9.77	10.07
1584	NASDAQ	APA	Mon, Aug 31, 1998	10.01	10.09	9.74	9.90
1583	NASDAQ	APA	Fri, Aug 28, 1998	9.98	10.15	9.82	9.90
1582	NASDAQ	APA	Thu, Aug 27, 1998	10.44	10.44	9.96	10.09
1581	NASDAQ	APA	Wed, Aug 26, 1998	10.77	10.88	10.50	10.53
1580	NASDAQ	APA	Tue, Aug 25, 1998	11.15	11.31	10.82	10.85
1579	NASDAQ	APA	Mon, Aug 24, 1998	11.20	11.23	11.04	11.12
1578	NASDAQ	APA	Fri, Aug 21, 1998	11.31	11.47	11.04	11.26
1577	NASDAQ	APA	Thu, Aug 20, 1998	11.69	11.80	11.42	11.69
1576	NASDAQ	APA	Wed, Aug 19, 1998	11.36	11.72	11.31	11.72
1575	NASDAQ	APA	Tue, Aug 18, 1998	11.07	11.23	10.96	11.17
1574	NASDAQ	APA	Mon, Aug 17, 1998	10.88	11.04	10.88	10.96
1573	NASDAQ	APA	Fri, Aug 14, 1998	10.71	10.99	10.66	10.99
1572	NASDAQ	APA	Thu, Aug 13, 1998	10.47	10.82	10.47	10.61
1571	NASDAQ	APA	Wed, Aug 12, 1998	10.44	10.55	10.36	10.50
1570	NASDAQ	APA	Tue, Aug 11, 1998	10.82	10.82	10.17	10.44
1569	NASDAQ	APA	Mon, Aug 10, 1998	11.26	11.26	10.71	10.74
1568	NASDAQ	APA	Fri, Aug 7, 1998	10.82	11.47	10.80	11.36
1567	NASDAQ	APA	Thu, Aug 6, 1998	10.71	11.01	10.69	10.82
1566	NASDAQ	APA	Wed, Aug 5, 1998	10.85	11.09	10.61	10.77
1565	NASDAQ	APA	Tue, Aug 4, 1998	11.15	11.34	10.85	10.85
1564	NASDAQ	APA	Mon, Aug 3, 1998	11.47	11.47	11.15	11.15
1563	NASDAQ	APA	Fri, Jul 31, 1998	11.74	11.74	11.36	11.47
1562	NASDAQ	APA	Thu, Jul 30, 1998	11.31	11.77	11.31	11.69
1561	NASDAQ	APA	Wed, Jul 29, 1998	11.58	11.74	11.07	11.20
1560	NASDAQ	APA	Tue, Jul 28, 1998	11.31	11.53	11.20	11.47
1559	NASDAQ	APA	Mon, Jul 27, 1998	10.82	11.26	10.77	11.26
1558	NASDAQ	APA	Fri, Jul 24, 1998	11.42	11.45	10.63	10.74
1557	NASDAQ	APA	Thu, Jul 23, 1998	11.69	11.74	11.39	11.39
1556	NASDAQ	APA	Wed, Jul 22, 1998	11.85	11.93	11.26	11.80
1555	NASDAQ	APA	Tue, Jul 21, 1998	11.99	12.09	11.82	11.96
1554	NASDAQ	APA	Mon, Jul 20, 1998	12.64	12.74	11.91	11.93
1553	NASDAQ	APA	Fri, Jul 17, 1998	12.88	12.91	12.72	12.74
1552	NASDAQ	APA	Thu, Jul 16, 1998	13.04	13.04	12.77	12.93
1551	NASDAQ	APA	Wed, Jul 15, 1998	12.93	13.04	12.88	12.93
1550	NASDAQ	APA	Tue, Jul 14, 1998	12.72	13.10	12.61	12.88
1549	NASDAQ	APA	Mon, Jul 13, 1998	13.01	13.20	12.69	12.69
1548	NASDAQ	APA	Fri, Jul 10, 1998	13.34	13.42	12.99	13.07
1547	NASDAQ	APA	Thu, Jul 9, 1998	13.56	13.58	13.12	13.26
1546	NASDAQ	APA	Wed, Jul 8, 1998	13.72	13.96	13.58	13.61
1545	NASDAQ	APA	Tue, Jul 7, 1998	13.85	13.93	13.66	13.72
1544	NASDAQ	APA	Mon, Jul 6, 1998	13.80	14.02	13.80	13.91
1543	NASDAQ	APA	Thu, Jul 2, 1998	13.77	13.96	13.64	13.91
1542	NASDAQ	APA	Wed, Jul 1, 1998	13.69	13.85	13.56	13.77
1541	NASDAQ	APA	Tue, Jun 30, 1998	13.64	13.85	13.58	13.64
1540	NASDAQ	APA	Mon, Jun 29, 1998	13.69	13.77	13.20	13.53
1539	NASDAQ	APA	Fri, Jun 26, 1998	13.66	13.91	13.53	13.64
1538	NASDAQ	APA	Thu, Jun 25, 1998	13.93	13.99	13.64	13.72
1537	NASDAQ	APA	Wed, Jun 24, 1998	13.88	14.07	13.69	13.88
1536	NASDAQ	APA	Tue, Jun 23, 1998	13.74	14.15	13.74	13.83
1535	NASDAQ	APA	Mon, Jun 22, 1998	13.31	13.80	13.31	13.42
1534	NASDAQ	APA	Fri, Jun 19, 1998	13.50	13.64	13.20	13.20
1533	NASDAQ	APA	Thu, Jun 18, 1998	13.64	13.72	13.42	13.50
1532	NASDAQ	APA	Wed, Jun 17, 1998	13.37	13.93	13.31	13.77
1531	NASDAQ	APA	Tue, Jun 16, 1998	13.10	13.53	13.10	13.42
1530	NASDAQ	APA	Mon, Jun 15, 1998	13.61	13.64	13.15	13.15
1529	NASDAQ	APA	Fri, Jun 12, 1998	13.80	13.80	13.39	13.66
1528	NASDAQ	APA	Thu, Jun 11, 1998	13.96	14.12	13.66	13.77
1527	NASDAQ	APA	Wed, Jun 10, 1998	14.23	14.34	13.91	13.96
1526	NASDAQ	APA	Tue, Jun 9, 1998	14.50	14.69	14.31	14.34
1525	NASDAQ	APA	Mon, Jun 8, 1998	14.83	14.94	14.53	14.56
1524	NASDAQ	APA	Fri, Jun 5, 1998	14.72	14.91	14.66	14.85
1523	NASDAQ	APA	Thu, Jun 4, 1998	14.45	14.83	14.37	14.75
1522	NASDAQ	APA	Wed, Jun 3, 1998	14.50	14.56	14.37	14.42
1521	NASDAQ	APA	Tue, Jun 2, 1998	14.56	14.77	14.37	14.45
1520	NASDAQ	APA	Mon, Jun 1, 1998	14.80	14.83	14.53	14.56
1519	NASDAQ	APA	Fri, May 29, 1998	14.91	14.94	14.72	14.80
1518	NASDAQ	APA	Thu, May 28, 1998	14.77	14.91	14.66	14.88
1517	NASDAQ	APA	Wed, May 27, 1998	15.04	15.04	14.64	14.83
1516	NASDAQ	APA	Tue, May 26, 1998	15.48	15.48	15.18	15.18
1515	NASDAQ	APA	Fri, May 22, 1998	15.26	15.58	15.18	15.48
1514	NASDAQ	APA	Thu, May 21, 1998	15.12	15.31	15.10	15.18
1513	NASDAQ	APA	Wed, May 20, 1998	15.15	15.48	15.07	15.18
1512	NASDAQ	APA	Tue, May 19, 1998	14.72	15.21	14.72	15.07
1511	NASDAQ	APA	Mon, May 18, 1998	14.94	15.12	14.83	14.91
1510	NASDAQ	APA	Fri, May 15, 1998	15.10	15.21	14.94	14.94
1509	NASDAQ	APA	Thu, May 14, 1998	15.07	15.26	14.91	14.96
1508	NASDAQ	APA	Wed, May 13, 1998	14.94	15.15	14.88	15.10
1507	NASDAQ	APA	Tue, May 12, 1998	15.26	15.31	14.91	15.02
1506	NASDAQ	APA	Mon, May 11, 1998	15.42	15.61	15.40	15.40
1505	NASDAQ	APA	Fri, May 8, 1998	15.40	15.72	15.31	15.53
1504	NASDAQ	APA	Thu, May 7, 1998	15.34	15.50	15.27	15.34
1503	NASDAQ	APA	Wed, May 6, 1998	15.77	15.80	15.37	15.40
1502	NASDAQ	APA	Tue, May 5, 1998	15.69	15.91	15.67	15.77
1501	NASDAQ	APA	Mon, May 4, 1998	15.80	16.02	15.58	15.72
1500	NASDAQ	APA	Fri, May 1, 1998	15.31	15.77	15.31	15.75
1499	NASDAQ	APA	Thu, Apr 30, 1998	15.29	15.45	15.26	15.31
1498	NASDAQ	APA	Wed, Apr 29, 1998	14.96	15.29	14.88	15.21
1497	NASDAQ	APA	Tue, Apr 28, 1998	15.02	15.15	14.75	14.88
1496	NASDAQ	APA	Mon, Apr 27, 1998	14.99	15.26	14.88	14.96
1495	NASDAQ	APA	Fri, Apr 24, 1998	15.26	15.29	15.02	15.10
1494	NASDAQ	APA	Thu, Apr 23, 1998	15.69	15.91	15.23	15.37
1493	NASDAQ	APA	Wed, Apr 22, 1998	15.72	15.96	15.50	15.61
1492	NASDAQ	APA	Tue, Apr 21, 1998	15.80	15.80	15.48	15.80
1491	NASDAQ	APA	Mon, Apr 20, 1998	15.75	15.94	15.69	15.80
1490	NASDAQ	APA	Fri, Apr 17, 1998	15.67	15.94	15.58	15.91
1489	NASDAQ	APA	Thu, Apr 16, 1998	16.07	16.07	15.67	15.77
1488	NASDAQ	APA	Wed, Apr 15, 1998	15.69	16.10	15.69	16.07
1487	NASDAQ	APA	Tue, Apr 14, 1998	15.67	16.02	15.67	15.72
1486	NASDAQ	APA	Mon, Apr 13, 1998	16.04	16.04	15.61	15.67
1485	NASDAQ	APA	Thu, Apr 9, 1998	15.75	16.18	15.67	16.07
1484	NASDAQ	APA	Wed, Apr 8, 1998	15.67	15.91	15.64	15.75
1483	NASDAQ	APA	Tue, Apr 7, 1998	15.75	15.86	15.67	15.67
1482	NASDAQ	APA	Mon, Apr 6, 1998	16.15	16.15	15.61	15.75
1481	NASDAQ	APA	Fri, Apr 3, 1998	15.96	16.18	15.91	15.99
1480	NASDAQ	APA	Thu, Apr 2, 1998	16.23	16.37	16.02	16.13
1479	NASDAQ	APA	Wed, Apr 1, 1998	15.91	16.50	15.91	16.42
1478	NASDAQ	APA	Tue, Mar 31, 1998	16.15	16.18	15.72	15.91
1477	NASDAQ	APA	Mon, Mar 30, 1998	16.18	16.32	16.07	16.15
1476	NASDAQ	APA	Fri, Mar 27, 1998	16.21	16.42	16.02	16.07
1475	NASDAQ	APA	Thu, Mar 26, 1998	16.02	16.23	16.02	16.15
1474	NASDAQ	APA	Wed, Mar 25, 1998	16.02	16.15	15.91	16.04
1473	NASDAQ	APA	Tue, Mar 24, 1998	16.40	16.45	15.91	16.04
1472	NASDAQ	APA	Mon, Mar 23, 1998	16.56	16.78	16.34	16.37
1471	NASDAQ	APA	Fri, Mar 20, 1998	15.37	15.91	15.37	15.72
1470	NASDAQ	APA	Thu, Mar 19, 1998	15.04	15.45	15.04	15.37
1469	NASDAQ	APA	Wed, Mar 18, 1998	14.56	14.99	14.53	14.94
1468	NASDAQ	APA	Tue, Mar 17, 1998	14.88	14.88	14.31	14.56
1467	NASDAQ	APA	Mon, Mar 16, 1998	14.83	15.10	14.75	14.94
1466	NASDAQ	APA	Fri, Mar 13, 1998	14.66	14.75	14.53	14.75
1465	NASDAQ	APA	Thu, Mar 12, 1998	14.66	14.75	14.48	14.61
1464	NASDAQ	APA	Wed, Mar 11, 1998	14.29	14.88	14.29	14.75
1463	NASDAQ	APA	Tue, Mar 10, 1998	14.39	14.45	14.07	14.37
1462	NASDAQ	APA	Mon, Mar 9, 1998	14.50	14.56	14.04	14.15
1461	NASDAQ	APA	Fri, Mar 6, 1998	14.80	14.85	14.37	14.50
1460	NASDAQ	APA	Thu, Mar 5, 1998	14.96	15.04	14.61	14.80
1459	NASDAQ	APA	Wed, Mar 4, 1998	15.23	15.26	14.94	14.96
1458	NASDAQ	APA	Tue, Mar 3, 1998	14.83	15.26	14.80	15.26
1457	NASDAQ	APA	Mon, Mar 2, 1998	14.72	14.83	14.64	14.77
1456	NASDAQ	APA	Fri, Feb 27, 1998	14.66	14.83	14.58	14.72
1455	NASDAQ	APA	Thu, Feb 26, 1998	14.83	14.83	14.29	14.72
1454	NASDAQ	APA	Wed, Feb 25, 1998	14.37	14.45	14.23	14.29
1453	NASDAQ	APA	Tue, Feb 24, 1998	14.23	14.34	14.10	14.31
1452	NASDAQ	APA	Mon, Feb 23, 1998	14.61	14.61	14.15	14.31
1451	NASDAQ	APA	Fri, Feb 20, 1998	14.77	14.77	14.56	14.72
1450	NASDAQ	APA	Thu, Feb 19, 1998	14.80	15.02	14.58	14.75
1449	NASDAQ	APA	Wed, Feb 18, 1998	14.56	15.02	14.50	14.88
1448	NASDAQ	APA	Tue, Feb 17, 1998	15.04	15.10	14.58	14.61
1447	NASDAQ	APA	Fri, Feb 13, 1998	14.56	14.85	14.45	14.80
1446	NASDAQ	APA	Thu, Feb 12, 1998	14.83	15.10	14.53	14.61
1445	NASDAQ	APA	Wed, Feb 11, 1998	15.23	15.31	14.88	14.88
1444	NASDAQ	APA	Tue, Feb 10, 1998	15.07	15.42	15.04	15.31
1443	NASDAQ	APA	Mon, Feb 9, 1998	15.18	15.21	14.96	15.12
1442	NASDAQ	APA	Fri, Feb 6, 1998	14.77	15.29	14.77	15.15
1441	NASDAQ	APA	Thu, Feb 5, 1998	14.56	14.83	14.37	14.77
1440	NASDAQ	APA	Wed, Feb 4, 1998	14.34	14.66	14.34	14.50
1439	NASDAQ	APA	Tue, Feb 3, 1998	14.45	14.50	14.18	14.26
1438	NASDAQ	APA	Mon, Feb 2, 1998	14.66	14.66	14.42	14.53
1437	NASDAQ	APA	Fri, Jan 30, 1998	14.99	14.99	14.29	14.34
1436	NASDAQ	APA	Thu, Jan 29, 1998	14.99	15.56	14.94	14.99
1435	NASDAQ	APA	Wed, Jan 28, 1998	14.23	14.77	14.20	14.75
1434	NASDAQ	APA	Tue, Jan 27, 1998	14.29	14.61	14.18	14.18
1433	NASDAQ	APA	Mon, Jan 26, 1998	14.61	14.66	14.34	14.50
1432	NASDAQ	APA	Fri, Jan 23, 1998	14.50	14.50	14.23	14.39
1431	NASDAQ	APA	Thu, Jan 22, 1998	14.94	14.94	14.29	14.29
1430	NASDAQ	APA	Wed, Jan 21, 1998	15.67	15.69	15.04	15.18
1429	NASDAQ	APA	Tue, Jan 20, 1998	15.21	15.75	15.07	15.72
1428	NASDAQ	APA	Fri, Jan 16, 1998	14.29	15.26	14.26	15.15
1427	NASDAQ	APA	Thu, Jan 15, 1998	14.12	14.34	14.07	14.07
1426	NASDAQ	APA	Wed, Jan 14, 1998	13.91	14.26	13.72	14.10
1425	NASDAQ	APA	Tue, Jan 13, 1998	13.85	14.12	13.74	13.80
1424	NASDAQ	APA	Mon, Jan 12, 1998	13.53	13.80	13.50	13.69
1423	NASDAQ	APA	Fri, Jan 9, 1998	13.83	13.83	13.58	13.61
1422	NASDAQ	APA	Thu, Jan 8, 1998	13.85	13.96	13.74	13.85
1421	NASDAQ	APA	Wed, Jan 7, 1998	14.23	14.39	13.80	13.93
1420	NASDAQ	APA	Tue, Jan 6, 1998	14.12	14.29	13.96	14.07
1419	NASDAQ	APA	Mon, Jan 5, 1998	14.96	14.96	14.31	14.34
1418	NASDAQ	APA	Fri, Jan 2, 1998	15.23	15.23	14.75	14.75
1417	NASDAQ	APA	Wed, Dec 31, 1997	14.83	15.26	14.80	15.18
1416	NASDAQ	APA	Tue, Dec 30, 1997	14.83	14.83	14.56	14.69
1415	NASDAQ	APA	Mon, Dec 29, 1997	14.18	14.91	14.18	14.91
1414	NASDAQ	APA	Fri, Dec 26, 1997	14.34	14.37	14.18	14.18
1413	NASDAQ	APA	Wed, Dec 24, 1997	14.37	14.39	14.29	14.29
1412	NASDAQ	APA	Tue, Dec 23, 1997	14.29	14.45	14.18	14.26
1411	NASDAQ	APA	Mon, Dec 22, 1997	14.72	14.80	14.15	14.23
1410	NASDAQ	APA	Fri, Dec 19, 1997	14.83	14.91	14.56	14.66
1409	NASDAQ	APA	Thu, Dec 18, 1997	15.15	15.18	14.94	15.04
1408	NASDAQ	APA	Wed, Dec 17, 1997	15.10	15.10	14.80	14.83
1407	NASDAQ	APA	Tue, Dec 16, 1997	14.72	14.88	14.61	14.66
1406	NASDAQ	APA	Mon, Dec 15, 1997	14.83	15.18	14.66	14.83
1405	NASDAQ	APA	Fri, Dec 12, 1997	15.40	15.42	14.94	14.94
1404	NASDAQ	APA	Thu, Dec 11, 1997	15.67	15.67	15.21	15.37
1403	NASDAQ	APA	Wed, Dec 10, 1997	16.23	16.23	15.53	15.56
1402	NASDAQ	APA	Tue, Dec 9, 1997	16.37	16.40	15.86	15.99
1401	NASDAQ	APA	Mon, Dec 8, 1997	16.45	16.50	16.21	16.45
1400	NASDAQ	APA	Fri, Dec 5, 1997	15.80	16.23	15.75	16.23
1399	NASDAQ	APA	Thu, Dec 4, 1997	15.80	15.99	15.80	15.86
1398	NASDAQ	APA	Wed, Dec 3, 1997	15.61	15.96	15.61	15.67
1397	NASDAQ	APA	Tue, Dec 2, 1997	15.10	15.64	15.10	15.61
1396	NASDAQ	APA	Mon, Dec 1, 1997	15.69	15.69	15.04	15.10
1395	NASDAQ	APA	Fri, Nov 28, 1997	15.88	15.91	15.75	15.91
1394	NASDAQ	APA	Wed, Nov 26, 1997	15.58	16.02	15.58	15.94
1393	NASDAQ	APA	Tue, Nov 25, 1997	15.58	15.69	15.10	15.64
1392	NASDAQ	APA	Mon, Nov 24, 1997	16.07	16.15	15.50	15.53
1391	NASDAQ	APA	Fri, Nov 21, 1997	16.37	16.56	15.96	16.18
1390	NASDAQ	APA	Thu, Nov 20, 1997	16.37	16.53	16.29	16.40
1389	NASDAQ	APA	Wed, Nov 19, 1997	16.02	16.53	15.94	16.34
1388	NASDAQ	APA	Tue, Nov 18, 1997	16.88	16.91	16.04	16.07
1387	NASDAQ	APA	Mon, Nov 17, 1997	17.21	17.26	16.86	16.99
1386	NASDAQ	APA	Fri, Nov 14, 1997	16.75	17.07	16.40	17.05
1385	NASDAQ	APA	Thu, Nov 13, 1997	17.10	17.15	16.15	16.64
1384	NASDAQ	APA	Wed, Nov 12, 1997	17.32	17.53	17.02	17.10
1383	NASDAQ	APA	Tue, Nov 11, 1997	17.42	17.72	17.32	17.56
1382	NASDAQ	APA	Mon, Nov 10, 1997	17.72	17.86	17.32	17.34
1381	NASDAQ	APA	Fri, Nov 7, 1997	17.53	17.64	17.34	17.61
1380	NASDAQ	APA	Thu, Nov 6, 1997	18.10	18.10	17.53	17.67
1379	NASDAQ	APA	Wed, Nov 5, 1997	18.45	18.51	18.07	18.21
1378	NASDAQ	APA	Tue, Nov 4, 1997	18.51	18.78	18.32	18.48
1377	NASDAQ	APA	Mon, Nov 3, 1997	18.29	18.89	18.29	18.43
1376	NASDAQ	APA	Fri, Oct 31, 1997	17.80	18.40	17.64	18.18
1375	NASDAQ	APA	Thu, Oct 30, 1997	17.97	18.05	17.59	17.64
1374	NASDAQ	APA	Wed, Oct 29, 1997	17.94	18.10	17.59	18.10
1373	NASDAQ	APA	Tue, Oct 28, 1997	17.21	18.02	17.10	17.94
1372	NASDAQ	APA	Mon, Oct 27, 1997	18.40	18.62	17.42	17.45
1371	NASDAQ	APA	Fri, Oct 24, 1997	18.32	18.45	18.13	18.40
1370	NASDAQ	APA	Thu, Oct 23, 1997	17.97	18.32	17.91	18.21
1369	NASDAQ	APA	Wed, Oct 22, 1997	18.37	18.51	18.29	18.34
1368	NASDAQ	APA	Tue, Oct 21, 1997	18.07	18.45	17.97	18.32
1367	NASDAQ	APA	Mon, Oct 20, 1997	17.48	18.07	17.26	18.07
1366	NASDAQ	APA	Fri, Oct 17, 1997	17.80	17.88	16.83	17.48
1365	NASDAQ	APA	Thu, Oct 16, 1997	17.97	18.18	17.53	17.80
1364	NASDAQ	APA	Wed, Oct 15, 1997	17.83	17.91	17.72	17.91
1363	NASDAQ	APA	Tue, Oct 14, 1997	18.51	18.51	17.51	17.94
1362	NASDAQ	APA	Mon, Oct 13, 1997	18.62	18.72	18.29	18.40
1361	NASDAQ	APA	Fri, Oct 10, 1997	18.26	18.56	18.13	18.32
1360	NASDAQ	APA	Thu, Oct 9, 1997	18.56	18.62	18.24	18.26
1359	NASDAQ	APA	Wed, Oct 8, 1997	19.18	19.24	18.78	18.80
1358	NASDAQ	APA	Tue, Oct 7, 1997	19.10	19.21	18.72	18.89
1357	NASDAQ	APA	Mon, Oct 6, 1997	19.48	19.51	19.02	19.02
1356	NASDAQ	APA	Fri, Oct 3, 1997	18.24	18.89	18.24	18.86
1355	NASDAQ	APA	Thu, Oct 2, 1997	18.26	18.51	18.02	18.16
1354	NASDAQ	APA	Wed, Oct 1, 1997	18.56	18.59	18.18	18.37
1353	NASDAQ	APA	Tue, Sep 30, 1997	18.18	18.56	18.13	18.56
1352	NASDAQ	APA	Mon, Sep 29, 1997	18.16	18.34	18.02	18.24
1351	NASDAQ	APA	Fri, Sep 26, 1997	18.07	18.48	18.05	18.16
1350	NASDAQ	APA	Thu, Sep 25, 1997	17.75	18.05	17.67	17.97
1349	NASDAQ	APA	Wed, Sep 24, 1997	17.70	18.02	17.70	17.75
1348	NASDAQ	APA	Tue, Sep 23, 1997	18.13	18.18	17.59	17.64
1347	NASDAQ	APA	Mon, Sep 22, 1997	18.07	18.40	17.56	17.99
1346	NASDAQ	APA	Fri, Sep 19, 1997	17.51	17.64	17.32	17.61
1345	NASDAQ	APA	Thu, Sep 18, 1997	17.80	17.97	17.48	17.56
1344	NASDAQ	APA	Wed, Sep 17, 1997	17.64	17.97	17.64	17.70
1343	NASDAQ	APA	Tue, Sep 16, 1997	17.97	18.16	17.51	17.51
1342	NASDAQ	APA	Mon, Sep 15, 1997	17.75	18.07	17.56	17.59
1341	NASDAQ	APA	Fri, Sep 12, 1997	17.21	17.64	17.21	17.51
1340	NASDAQ	APA	Thu, Sep 11, 1997	17.53	17.53	16.99	17.21
1339	NASDAQ	APA	Wed, Sep 10, 1997	17.78	18.02	17.56	17.72
1338	NASDAQ	APA	Tue, Sep 9, 1997	17.48	18.05	17.32	17.67
1337	NASDAQ	APA	Mon, Sep 8, 1997	17.61	17.80	17.42	17.53
1336	NASDAQ	APA	Fri, Sep 5, 1997	17.75	17.75	17.29	17.64
1335	NASDAQ	APA	Thu, Sep 4, 1997	18.07	18.13	17.59	17.75
1334	NASDAQ	APA	Wed, Sep 3, 1997	17.64	18.18	17.61	17.80
1333	NASDAQ	APA	Tue, Sep 2, 1997	17.15	17.48	17.13	17.48
1332	NASDAQ	APA	Fri, Aug 29, 1997	16.99	17.42	16.99	17.18
1331	NASDAQ	APA	Thu, Aug 28, 1997	16.69	17.07	16.56	16.88
1330	NASDAQ	APA	Wed, Aug 27, 1997	16.42	16.75	16.34	16.67
1329	NASDAQ	APA	Tue, Aug 26, 1997	16.37	16.48	16.26	16.40
1328	NASDAQ	APA	Mon, Aug 25, 1997	16.23	16.40	16.07	16.32
1327	NASDAQ	APA	Fri, Aug 22, 1997	16.07	16.26	15.96	16.07
1326	NASDAQ	APA	Thu, Aug 21, 1997	16.42	16.48	16.21	16.26
1325	NASDAQ	APA	Wed, Aug 20, 1997	16.13	16.45	16.02	16.40
1324	NASDAQ	APA	Tue, Aug 19, 1997	15.50	16.02	15.50	15.99
1323	NASDAQ	APA	Mon, Aug 18, 1997	15.48	15.61	15.37	15.40
1322	NASDAQ	APA	Fri, Aug 15, 1997	15.83	15.83	15.45	15.48
1321	NASDAQ	APA	Thu, Aug 14, 1997	15.96	16.02	15.56	15.80
1320	NASDAQ	APA	Wed, Aug 13, 1997	15.86	15.96	15.58	15.80
1319	NASDAQ	APA	Tue, Aug 12, 1997	15.86	16.13	15.67	15.80
1318	NASDAQ	APA	Mon, Aug 11, 1997	15.48	15.99	15.48	15.77
1317	NASDAQ	APA	Fri, Aug 8, 1997	16.02	16.02	15.42	15.69
1316	NASDAQ	APA	Thu, Aug 7, 1997	15.88	16.34	15.83	16.07
1315	NASDAQ	APA	Wed, Aug 6, 1997	15.96	15.96	15.75	15.80
1314	NASDAQ	APA	Tue, Aug 5, 1997	15.53	15.99	15.50	15.88
1313	NASDAQ	APA	Mon, Aug 4, 1997	15.61	15.67	15.31	15.53
1312	NASDAQ	APA	Fri, Aug 1, 1997	15.31	15.67	15.18	15.67
1311	NASDAQ	APA	Thu, Jul 31, 1997	15.80	15.91	15.26	15.26
1310	NASDAQ	APA	Wed, Jul 30, 1997	15.56	15.75	15.48	15.72
1309	NASDAQ	APA	Tue, Jul 29, 1997	15.26	15.58	15.21	15.50
1308	NASDAQ	APA	Mon, Jul 28, 1997	15.45	15.56	15.29	15.42
1307	NASDAQ	APA	Fri, Jul 25, 1997	15.58	15.58	14.99	15.58
1306	NASDAQ	APA	Thu, Jul 24, 1997	15.37	15.75	15.21	15.58
1305	NASDAQ	APA	Wed, Jul 23, 1997	15.58	15.58	15.18	15.37
1304	NASDAQ	APA	Tue, Jul 22, 1997	14.56	14.66	14.50	14.56
1303	NASDAQ	APA	Mon, Jul 21, 1997	14.50	14.61	14.39	14.50
1302	NASDAQ	APA	Fri, Jul 18, 1997	14.77	14.77	14.48	14.69
1301	NASDAQ	APA	Thu, Jul 17, 1997	14.39	14.94	14.26	14.77
1300	NASDAQ	APA	Wed, Jul 16, 1997	14.02	14.18	13.88	14.04
1299	NASDAQ	APA	Tue, Jul 15, 1997	14.39	14.39	13.93	13.96
1298	NASDAQ	APA	Mon, Jul 14, 1997	14.66	14.91	14.29	14.34
1297	NASDAQ	APA	Fri, Jul 11, 1997	14.58	14.75	14.45	14.75
1296	NASDAQ	APA	Thu, Jul 10, 1997	14.37	14.50	14.31	14.48
1295	NASDAQ	APA	Wed, Jul 9, 1997	14.77	14.77	14.34	14.39
1294	NASDAQ	APA	Tue, Jul 8, 1997	14.94	14.99	14.77	14.83
1293	NASDAQ	APA	Mon, Jul 7, 1997	14.91	14.94	14.77	14.83
1292	NASDAQ	APA	Thu, Jul 3, 1997	14.77	14.83	14.72	14.80
1291	NASDAQ	APA	Wed, Jul 2, 1997	14.56	14.69	14.50	14.64
1290	NASDAQ	APA	Tue, Jul 1, 1997	14.12	14.39	14.07	14.39
1289	NASDAQ	APA	Mon, Jun 30, 1997	14.34	14.34	14.07	14.07
1288	NASDAQ	APA	Fri, Jun 27, 1997	14.29	14.37	14.23	14.31
1287	NASDAQ	APA	Thu, Jun 26, 1997	14.12	14.37	14.12	14.29
1286	NASDAQ	APA	Wed, Jun 25, 1997	14.29	14.34	14.18	14.29
1285	NASDAQ	APA	Tue, Jun 24, 1997	14.56	14.58	14.18	14.18
1284	NASDAQ	APA	Mon, Jun 23, 1997	14.56	14.61	14.45	14.45
1283	NASDAQ	APA	Fri, Jun 20, 1997	14.66	14.66	14.34	14.39
1282	NASDAQ	APA	Thu, Jun 19, 1997	14.56	14.72	14.50	14.56
1281	NASDAQ	APA	Wed, Jun 18, 1997	14.88	14.99	14.61	14.61
1280	NASDAQ	APA	Tue, Jun 17, 1997	14.83	14.99	14.83	14.99
1279	NASDAQ	APA	Mon, Jun 16, 1997	14.99	14.99	14.83	14.94
1278	NASDAQ	APA	Fri, Jun 13, 1997	14.77	14.99	14.77	14.99
1277	NASDAQ	APA	Thu, Jun 12, 1997	14.39	14.66	14.39	14.61
1276	NASDAQ	APA	Wed, Jun 11, 1997	14.39	14.56	14.39	14.39
1275	NASDAQ	APA	Tue, Jun 10, 1997	14.61	14.66	14.29	14.45
1274	NASDAQ	APA	Mon, Jun 9, 1997	15.04	15.15	14.61	14.66
1273	NASDAQ	APA	Fri, Jun 6, 1997	14.88	15.26	14.88	15.10
1272	NASDAQ	APA	Thu, Jun 5, 1997	14.99	15.04	14.88	14.99
1271	NASDAQ	APA	Wed, Jun 4, 1997	14.99	15.10	14.88	14.99
1270	NASDAQ	APA	Tue, Jun 3, 1997	14.83	15.04	14.83	14.94
1269	NASDAQ	APA	Mon, Jun 2, 1997	14.83	14.99	14.61	14.88
1268	NASDAQ	APA	Fri, May 30, 1997	14.39	14.83	14.34	14.83
1267	NASDAQ	APA	Thu, May 29, 1997	14.77	14.77	14.56	14.66
1266	NASDAQ	APA	Wed, May 28, 1997	14.88	14.99	14.66	14.77
1265	NASDAQ	APA	Tue, May 27, 1997	14.99	15.15	14.88	14.94
1264	NASDAQ	APA	Fri, May 23, 1997	15.04	15.26	14.99	15.10
1263	NASDAQ	APA	Thu, May 22, 1997	14.83	15.04	14.77	15.04
1262	NASDAQ	APA	Wed, May 21, 1997	14.61	14.77	14.34	14.72
1261	NASDAQ	APA	Tue, May 20, 1997	15.04	15.15	14.88	14.99
1260	NASDAQ	APA	Mon, May 19, 1997	15.10	15.42	14.99	14.99
1259	NASDAQ	APA	Fri, May 16, 1997	14.94	15.15	14.66	15.15
1258	NASDAQ	APA	Thu, May 15, 1997	15.04	15.04	14.88	14.88
1257	NASDAQ	APA	Wed, May 14, 1997	15.04	15.04	14.88	15.04
1256	NASDAQ	APA	Tue, May 13, 1997	15.15	15.21	14.99	15.04
1255	NASDAQ	APA	Mon, May 12, 1997	15.10	15.26	14.94	15.15
1254	NASDAQ	APA	Fri, May 9, 1997	14.83	15.37	14.77	14.99
1253	NASDAQ	APA	Thu, May 8, 1997	14.45	15.04	14.39	14.83
1252	NASDAQ	APA	Wed, May 7, 1997	14.29	14.88	14.23	14.56
1251	NASDAQ	APA	Tue, May 6, 1997	14.12	14.50	13.91	14.29
1250	NASDAQ	APA	Mon, May 5, 1997	14.34	14.34	14.02	14.18
1249	NASDAQ	APA	Fri, May 2, 1997	14.23	14.34	13.96	14.23
1248	NASDAQ	APA	Thu, May 1, 1997	14.72	14.72	14.18	14.34
1247	NASDAQ	APA	Wed, Apr 30, 1997	14.45	14.83	14.39	14.72
1246	NASDAQ	APA	Tue, Apr 29, 1997	14.45	14.61	14.34	14.56
1245	NASDAQ	APA	Mon, Apr 28, 1997	14.56	14.56	14.07	14.34
1244	NASDAQ	APA	Fri, Apr 25, 1997	14.61	14.61	14.39	14.56
1243	NASDAQ	APA	Thu, Apr 24, 1997	14.18	14.72	14.12	14.61
1242	NASDAQ	APA	Wed, Apr 23, 1997	13.64	13.91	13.58	13.85
1241	NASDAQ	APA	Tue, Apr 22, 1997	13.85	13.85	13.53	13.58
1240	NASDAQ	APA	Mon, Apr 21, 1997	13.58	13.96	13.53	13.69
1239	NASDAQ	APA	Fri, Apr 18, 1997	13.31	13.47	13.31	13.47
1238	NASDAQ	APA	Thu, Apr 17, 1997	13.26	13.26	13.04	13.26
1237	NASDAQ	APA	Wed, Apr 16, 1997	13.37	13.53	13.26	13.26
1236	NASDAQ	APA	Tue, Apr 15, 1997	13.47	13.53	13.26	13.42
1235	NASDAQ	APA	Mon, Apr 14, 1997	13.64	13.64	13.42	13.53
1234	NASDAQ	APA	Fri, Apr 11, 1997	13.69	13.74	13.47	13.53
1233	NASDAQ	APA	Thu, Apr 10, 1997	14.18	14.18	13.69	13.80
1232	NASDAQ	APA	Wed, Apr 9, 1997	14.07	14.45	14.07	14.29
1231	NASDAQ	APA	Tue, Apr 8, 1997	14.34	14.39	13.96	14.07
1230	NASDAQ	APA	Mon, Apr 7, 1997	13.96	14.02	13.91	14.02
1229	NASDAQ	APA	Fri, Apr 4, 1997	13.85	14.23	13.74	13.96
1228	NASDAQ	APA	Thu, Apr 3, 1997	14.34	14.34	13.74	13.85
1227	NASDAQ	APA	Wed, Apr 2, 1997	14.77	14.83	14.34	14.39
1226	NASDAQ	APA	Tue, Apr 1, 1997	14.56	14.72	14.50	14.61
1225	NASDAQ	APA	Mon, Mar 31, 1997	14.77	14.88	14.50	14.50
1224	NASDAQ	APA	Thu, Mar 27, 1997	14.88	15.15	14.83	14.99
1223	NASDAQ	APA	Wed, Mar 26, 1997	14.66	14.72	14.50	14.72
1222	NASDAQ	APA	Tue, Mar 25, 1997	14.45	14.77	14.29	14.72
1221	NASDAQ	APA	Mon, Mar 24, 1997	14.72	14.72	14.39	14.45
1220	NASDAQ	APA	Fri, Mar 21, 1997	14.72	14.77	14.56	14.61
1219	NASDAQ	APA	Thu, Mar 20, 1997	14.66	14.66	14.39	14.66
1218	NASDAQ	APA	Wed, Mar 19, 1997	14.61	14.66	14.45	14.56
1217	NASDAQ	APA	Tue, Mar 18, 1997	14.34	14.50	14.34	14.50
1216	NASDAQ	APA	Mon, Mar 17, 1997	14.29	14.56	14.23	14.34
1215	NASDAQ	APA	Fri, Mar 14, 1997	14.18	14.45	14.18	14.34
1214	NASDAQ	APA	Thu, Mar 13, 1997	14.50	14.50	14.12	14.18
1213	NASDAQ	APA	Wed, Mar 12, 1997	14.61	14.61	14.34	14.39
1212	NASDAQ	APA	Tue, Mar 11, 1997	14.83	14.83	14.50	14.50
1211	NASDAQ	APA	Mon, Mar 10, 1997	14.66	14.94	14.66	14.83
1210	NASDAQ	APA	Fri, Mar 7, 1997	14.99	14.99	14.56	14.66
1209	NASDAQ	APA	Thu, Mar 6, 1997	14.72	15.10	14.72	14.99
1208	NASDAQ	APA	Wed, Mar 5, 1997	14.29	14.72	14.23	14.72
1207	NASDAQ	APA	Tue, Mar 4, 1997	13.74	14.29	13.74	14.29
1206	NASDAQ	APA	Mon, Mar 3, 1997	13.96	13.96	13.53	13.53
1205	NASDAQ	APA	Fri, Feb 28, 1997	13.96	14.12	13.96	14.02
1204	NASDAQ	APA	Thu, Feb 27, 1997	14.34	14.39	13.96	14.07
1203	NASDAQ	APA	Wed, Feb 26, 1997	14.18	14.45	14.12	14.34
1202	NASDAQ	APA	Tue, Feb 25, 1997	14.45	14.50	14.18	14.29
1201	NASDAQ	APA	Mon, Feb 24, 1997	14.61	14.77	14.45	14.45
1200	NASDAQ	APA	Fri, Feb 21, 1997	14.72	14.88	14.66	14.72
1199	NASDAQ	APA	Thu, Feb 20, 1997	14.99	15.15	14.77	14.83
1198	NASDAQ	APA	Wed, Feb 19, 1997	14.72	15.21	14.72	14.88
1197	NASDAQ	APA	Tue, Feb 18, 1997	14.99	15.04	14.61	14.72
1196	NASDAQ	APA	Fri, Feb 14, 1997	14.72	15.04	14.72	15.04
1195	NASDAQ	APA	Thu, Feb 13, 1997	15.26	15.26	14.72	14.83
1194	NASDAQ	APA	Wed, Feb 12, 1997	15.15	15.31	15.04	15.26
1193	NASDAQ	APA	Tue, Feb 11, 1997	14.83	15.21	14.72	15.15
1192	NASDAQ	APA	Mon, Feb 10, 1997	15.04	15.21	14.50	14.66
1191	NASDAQ	APA	Fri, Feb 7, 1997	15.64	15.75	15.04	15.21
1190	NASDAQ	APA	Thu, Feb 6, 1997	15.75	15.75	15.42	15.53
1189	NASDAQ	APA	Wed, Feb 5, 1997	15.86	16.02	15.64	15.86
1188	NASDAQ	APA	Tue, Feb 4, 1997	16.29	16.34	15.80	15.80
1187	NASDAQ	APA	Mon, Feb 3, 1997	16.61	16.83	16.23	16.23
1186	NASDAQ	APA	Fri, Jan 31, 1997	16.45	16.72	16.45	16.61
1185	NASDAQ	APA	Thu, Jan 30, 1997	16.23	16.61	16.23	16.40
1184	NASDAQ	APA	Wed, Jan 29, 1997	16.02	16.29	16.02	16.18
1183	NASDAQ	APA	Tue, Jan 28, 1997	16.18	16.34	15.91	15.91
1182	NASDAQ	APA	Mon, Jan 27, 1997	15.91	16.34	15.86	16.13
1181	NASDAQ	APA	Fri, Jan 24, 1997	16.40	16.45	16.02	16.07
1180	NASDAQ	APA	Thu, Jan 23, 1997	16.07	16.72	16.07	16.45
1179	NASDAQ	APA	Wed, Jan 22, 1997	16.50	16.61	16.07	16.18
1178	NASDAQ	APA	Tue, Jan 21, 1997	16.61	16.61	16.34	16.45
1177	NASDAQ	APA	Mon, Jan 20, 1997	16.78	16.83	16.50	16.56
1176	NASDAQ	APA	Fri, Jan 17, 1997	16.88	16.94	16.72	16.83
1175	NASDAQ	APA	Thu, Jan 16, 1997	16.61	17.05	16.61	16.99
1174	NASDAQ	APA	Wed, Jan 15, 1997	16.61	16.88	16.56	16.67
1173	NASDAQ	APA	Tue, Jan 14, 1997	16.29	16.78	16.13	16.67
1172	NASDAQ	APA	Mon, Jan 13, 1997	16.78	17.21	16.34	16.40
1171	NASDAQ	APA	Fri, Jan 10, 1997	16.29	16.88	16.23	16.88
1170	NASDAQ	APA	Thu, Jan 9, 1997	15.91	16.56	15.86	16.50
1169	NASDAQ	APA	Wed, Jan 8, 1997	16.02	16.02	15.75	15.91
1168	NASDAQ	APA	Tue, Jan 7, 1997	15.58	15.64	15.26	15.64
1167	NASDAQ	APA	Mon, Jan 6, 1997	15.58	15.64	15.42	15.58
1166	NASDAQ	APA	Fri, Jan 3, 1997	15.58	15.69	15.26	15.58
1165	NASDAQ	APA	Thu, Jan 2, 1997	15.26	15.58	15.04	15.58
1164	NASDAQ	APA	Tue, Dec 31, 1996	15.15	15.31	14.77	15.21
1163	NASDAQ	APA	Mon, Dec 30, 1996	15.69	15.69	15.48	15.53
1162	NASDAQ	APA	Fri, Dec 27, 1996	15.80	15.86	15.64	15.64
1161	NASDAQ	APA	Thu, Dec 26, 1996	15.86	15.96	15.69	15.80
1160	NASDAQ	APA	Tue, Dec 24, 1996	15.86	15.96	15.80	15.96
1159	NASDAQ	APA	Mon, Dec 23, 1996	16.13	16.18	15.75	15.80
1158	NASDAQ	APA	Fri, Dec 20, 1996	16.23	16.34	16.13	16.23
1157	NASDAQ	APA	Thu, Dec 19, 1996	15.69	16.18	15.53	16.18
1156	NASDAQ	APA	Wed, Dec 18, 1996	15.21	15.75	15.21	15.69
1155	NASDAQ	APA	Tue, Dec 17, 1996	14.88	15.10	14.88	15.04
1154	NASDAQ	APA	Mon, Dec 16, 1996	14.72	15.15	14.72	14.88
1153	NASDAQ	APA	Fri, Dec 13, 1996	14.77	14.83	14.66	14.66
1152	NASDAQ	APA	Thu, Dec 12, 1996	14.99	15.21	14.77	14.77
1151	NASDAQ	APA	Wed, Dec 11, 1996	15.37	15.48	15.04	15.10
1150	NASDAQ	APA	Tue, Dec 10, 1996	16.07	16.07	15.42	15.48
1149	NASDAQ	APA	Mon, Dec 9, 1996	15.91	16.13	15.80	15.96
1148	NASDAQ	APA	Fri, Dec 6, 1996	15.58	15.91	15.48	15.86
1147	NASDAQ	APA	Thu, Dec 5, 1996	15.69	15.86	15.64	15.80
1146	NASDAQ	APA	Wed, Dec 4, 1996	15.64	15.69	15.37	15.48
1145	NASDAQ	APA	Tue, Dec 3, 1996	15.80	15.91	15.58	15.80
1144	NASDAQ	APA	Mon, Dec 2, 1996	15.48	15.86	15.48	15.75
1143	NASDAQ	APA	Fri, Nov 29, 1996	15.69	15.96	15.69	15.75
1142	NASDAQ	APA	Wed, Nov 27, 1996	16.29	16.34	15.91	15.96
1141	NASDAQ	APA	Tue, Nov 26, 1996	16.40	16.40	16.07	16.29
1140	NASDAQ	APA	Mon, Nov 25, 1996	16.34	16.40	16.23	16.34
1139	NASDAQ	APA	Fri, Nov 22, 1996	15.80	16.23	15.80	16.18
1138	NASDAQ	APA	Thu, Nov 21, 1996	16.02	16.23	15.75	15.80
1137	NASDAQ	APA	Wed, Nov 20, 1996	15.53	16.18	15.53	16.02
1136	NASDAQ	APA	Tue, Nov 19, 1996	15.64	16.02	15.58	15.69
1135	NASDAQ	APA	Mon, Nov 18, 1996	15.58	15.75	15.58	15.69
1134	NASDAQ	APA	Fri, Nov 15, 1996	15.37	15.69	15.37	15.53
1133	NASDAQ	APA	Thu, Nov 14, 1996	15.31	15.58	15.31	15.58
1132	NASDAQ	APA	Wed, Nov 13, 1996	15.26	15.37	15.21	15.26
1131	NASDAQ	APA	Tue, Nov 12, 1996	15.42	15.42	15.21	15.26
1130	NASDAQ	APA	Mon, Nov 11, 1996	15.10	15.48	15.04	15.48
1129	NASDAQ	APA	Fri, Nov 8, 1996	15.15	15.37	14.99	15.10
1128	NASDAQ	APA	Thu, Nov 7, 1996	15.15	15.31	15.04	15.15
1127	NASDAQ	APA	Wed, Nov 6, 1996	14.94	15.21	14.88	15.10
1126	NASDAQ	APA	Tue, Nov 5, 1996	14.99	15.10	14.83	14.83
1125	NASDAQ	APA	Mon, Nov 4, 1996	14.83	14.99	14.83	14.99
1124	NASDAQ	APA	Fri, Nov 1, 1996	15.37	15.37	14.83	14.94
1123	NASDAQ	APA	Thu, Oct 31, 1996	15.15	15.48	15.15	15.37
1122	NASDAQ	APA	Wed, Oct 30, 1996	14.50	15.10	14.50	15.04
1121	NASDAQ	APA	Tue, Oct 29, 1996	14.45	14.66	14.45	14.61
1120	NASDAQ	APA	Mon, Oct 28, 1996	14.29	14.61	14.23	14.50
1119	NASDAQ	APA	Fri, Oct 25, 1996	14.34	14.45	14.07	14.29
1118	NASDAQ	APA	Thu, Oct 24, 1996	14.83	14.83	14.34	14.45
1117	NASDAQ	APA	Wed, Oct 23, 1996	14.66	14.77	14.56	14.66
1116	NASDAQ	APA	Tue, Oct 22, 1996	14.50	14.61	14.45	14.61
1115	NASDAQ	APA	Mon, Oct 21, 1996	14.56	14.83	14.39	14.39
1114	NASDAQ	APA	Fri, Oct 18, 1996	14.83	14.83	14.45	14.61
1113	NASDAQ	APA	Thu, Oct 17, 1996	14.02	14.50	13.96	14.34
1112	NASDAQ	APA	Wed, Oct 16, 1996	14.34	14.34	13.85	13.96
1111	NASDAQ	APA	Tue, Oct 15, 1996	14.66	14.66	14.23	14.23
1110	NASDAQ	APA	Mon, Oct 14, 1996	14.02	14.45	14.02	14.45
1109	NASDAQ	APA	Fri, Oct 11, 1996	13.91	13.96	13.80	13.96
1108	NASDAQ	APA	Thu, Oct 10, 1996	14.12	14.18	13.85	13.85
1107	NASDAQ	APA	Wed, Oct 9, 1996	14.12	14.18	14.02	14.07
1106	NASDAQ	APA	Tue, Oct 8, 1996	14.07	14.18	13.85	14.07
1105	NASDAQ	APA	Mon, Oct 7, 1996	13.80	14.02	13.69	13.96
1104	NASDAQ	APA	Fri, Oct 4, 1996	13.58	13.91	13.53	13.69
1103	NASDAQ	APA	Thu, Oct 3, 1996	13.20	13.53	13.15	13.53
1102	NASDAQ	APA	Wed, Oct 2, 1996	13.04	13.20	12.82	13.15
1101	NASDAQ	APA	Tue, Oct 1, 1996	12.82	13.10	12.77	12.93
1100	NASDAQ	APA	Mon, Sep 30, 1996	13.04	13.04	12.82	12.82
1099	NASDAQ	APA	Fri, Sep 27, 1996	13.20	13.20	12.99	12.99
1098	NASDAQ	APA	Thu, Sep 26, 1996	13.15	13.26	13.10	13.20
1097	NASDAQ	APA	Wed, Sep 25, 1996	13.04	13.31	13.04	13.31
1096	NASDAQ	APA	Tue, Sep 24, 1996	12.99	13.10	12.88	13.04
1095	NASDAQ	APA	Mon, Sep 23, 1996	12.99	13.10	12.82	12.99
1094	NASDAQ	APA	Fri, Sep 20, 1996	12.72	12.93	12.72	12.93
1093	NASDAQ	APA	Thu, Sep 19, 1996	12.88	13.04	12.77	12.82
1092	NASDAQ	APA	Wed, Sep 18, 1996	13.10	13.10	12.88	12.88
1091	NASDAQ	APA	Tue, Sep 17, 1996	13.20	13.20	12.99	13.10
1090	NASDAQ	APA	Mon, Sep 16, 1996	12.99	13.10	12.88	13.10
1089	NASDAQ	APA	Fri, Sep 13, 1996	13.15	13.20	12.93	12.99
1088	NASDAQ	APA	Thu, Sep 12, 1996	13.42	13.42	13.04	13.10
1087	NASDAQ	APA	Wed, Sep 11, 1996	13.26	13.53	13.20	13.53
1086	NASDAQ	APA	Tue, Sep 10, 1996	13.31	13.37	13.15	13.15
1085	NASDAQ	APA	Mon, Sep 9, 1996	13.26	13.37	13.20	13.31
1084	NASDAQ	APA	Fri, Sep 6, 1996	12.99	13.10	12.88	13.10
1083	NASDAQ	APA	Thu, Sep 5, 1996	12.99	13.04	12.88	12.99
1082	NASDAQ	APA	Wed, Sep 4, 1996	13.15	13.15	12.82	12.82
1081	NASDAQ	APA	Tue, Sep 3, 1996	13.10	13.26	13.04	13.10
1080	NASDAQ	APA	Fri, Aug 30, 1996	12.82	12.88	12.72	12.72
1079	NASDAQ	APA	Thu, Aug 29, 1996	12.93	12.99	12.82	12.88
1078	NASDAQ	APA	Wed, Aug 28, 1996	12.99	13.04	12.93	12.93
1077	NASDAQ	APA	Tue, Aug 27, 1996	12.99	13.10	12.93	12.99
1076	NASDAQ	APA	Mon, Aug 26, 1996	13.04	13.10	12.77	12.88
1075	NASDAQ	APA	Fri, Aug 23, 1996	13.04	13.04	12.93	12.99
1074	NASDAQ	APA	Thu, Aug 22, 1996	12.66	13.15	12.66	12.99
1073	NASDAQ	APA	Wed, Aug 21, 1996	13.37	13.42	13.20	13.31
1072	NASDAQ	APA	Tue, Aug 20, 1996	13.58	13.58	13.42	13.42
1071	NASDAQ	APA	Mon, Aug 19, 1996	13.31	13.58	13.26	13.58
1070	NASDAQ	APA	Fri, Aug 16, 1996	13.15	13.26	13.10	13.26
1069	NASDAQ	APA	Thu, Aug 15, 1996	12.77	13.15	12.77	13.04
1068	NASDAQ	APA	Wed, Aug 14, 1996	12.88	13.04	12.82	12.93
1067	NASDAQ	APA	Tue, Aug 13, 1996	12.99	13.04	12.82	12.88
1066	NASDAQ	APA	Mon, Aug 12, 1996	13.20	13.26	13.10	13.10
1065	NASDAQ	APA	Fri, Aug 9, 1996	13.31	13.37	13.15	13.20
1064	NASDAQ	APA	Thu, Aug 8, 1996	13.20	13.31	13.15	13.26
1063	NASDAQ	APA	Wed, Aug 7, 1996	12.93	13.31	12.93	13.26
1062	NASDAQ	APA	Tue, Aug 6, 1996	13.10	13.10	12.88	13.04
1061	NASDAQ	APA	Mon, Aug 5, 1996	12.66	12.99	12.66	12.93
1060	NASDAQ	APA	Fri, Aug 2, 1996	12.72	12.77	12.39	12.72
1059	NASDAQ	APA	Thu, Aug 1, 1996	12.34	12.72	12.28	12.55
1058	NASDAQ	APA	Wed, Jul 31, 1996	12.45	12.45	12.01	12.34
1057	NASDAQ	APA	Tue, Jul 30, 1996	12.55	12.82	12.45	12.45
1056	NASDAQ	APA	Mon, Jul 29, 1996	12.99	13.10	12.88	12.93
1055	NASDAQ	APA	Fri, Jul 26, 1996	12.99	13.04	12.77	12.82
1054	NASDAQ	APA	Thu, Jul 25, 1996	13.10	13.20	12.72	12.88
1053	NASDAQ	APA	Wed, Jul 24, 1996	12.88	13.15	12.77	12.93
1052	NASDAQ	APA	Tue, Jul 23, 1996	13.53	13.64	13.20	13.26
1051	NASDAQ	APA	Mon, Jul 22, 1996	13.85	13.85	13.58	13.58
1050	NASDAQ	APA	Fri, Jul 19, 1996	13.96	14.02	13.74	13.85
1049	NASDAQ	APA	Thu, Jul 18, 1996	13.96	14.23	13.96	14.07
1048	NASDAQ	APA	Wed, Jul 17, 1996	13.85	14.07	13.58	13.96
1047	NASDAQ	APA	Tue, Jul 16, 1996	14.29	14.34	13.53	13.96
1046	NASDAQ	APA	Mon, Jul 15, 1996	14.61	14.61	14.23	14.23
1045	NASDAQ	APA	Fri, Jul 12, 1996	14.72	14.72	14.45	14.56
1044	NASDAQ	APA	Thu, Jul 11, 1996	14.83	14.99	14.50	14.72
1043	NASDAQ	APA	Wed, Jul 10, 1996	14.72	14.99	14.61	14.94
1042	NASDAQ	APA	Tue, Jul 9, 1996	14.34	14.77	14.34	14.72
1041	NASDAQ	APA	Mon, Jul 8, 1996	14.18	14.61	14.18	14.45
1040	NASDAQ	APA	Fri, Jul 5, 1996	14.34	14.34	14.18	14.34
1039	NASDAQ	APA	Wed, Jul 3, 1996	14.12	14.45	14.07	14.45
1038	NASDAQ	APA	Tue, Jul 2, 1996	14.18	14.29	13.96	14.07
1037	NASDAQ	APA	Mon, Jul 1, 1996	14.23	14.34	14.12	14.23
1036	NASDAQ	APA	Fri, Jun 28, 1996	14.39	14.50	14.18	14.23
1035	NASDAQ	APA	Thu, Jun 27, 1996	13.64	14.02	13.53	14.02
1034	NASDAQ	APA	Wed, Jun 26, 1996	13.53	13.80	13.53	13.53
1033	NASDAQ	APA	Tue, Jun 25, 1996	13.47	13.64	13.42	13.58
1032	NASDAQ	APA	Mon, Jun 24, 1996	13.31	13.47	13.26	13.42
1031	NASDAQ	APA	Fri, Jun 21, 1996	13.37	13.53	13.26	13.42
1030	NASDAQ	APA	Thu, Jun 20, 1996	13.42	13.42	13.26	13.31
1029	NASDAQ	APA	Wed, Jun 19, 1996	13.26	13.47	13.20	13.37
1028	NASDAQ	APA	Tue, Jun 18, 1996	13.10	13.31	13.04	13.26
1027	NASDAQ	APA	Mon, Jun 17, 1996	12.93	13.15	12.93	13.10
1026	NASDAQ	APA	Fri, Jun 14, 1996	12.82	13.04	12.77	12.99
1025	NASDAQ	APA	Thu, Jun 13, 1996	12.55	12.72	12.50	12.72
1024	NASDAQ	APA	Wed, Jun 12, 1996	12.61	12.66	12.45	12.50
1023	NASDAQ	APA	Tue, Jun 11, 1996	12.34	12.66	12.34	12.50
1022	NASDAQ	APA	Mon, Jun 10, 1996	12.50	12.55	12.45	12.45
1021	NASDAQ	APA	Fri, Jun 7, 1996	12.28	12.66	12.12	12.61
1020	NASDAQ	APA	Thu, Jun 6, 1996	12.61	12.61	12.34	12.39
1019	NASDAQ	APA	Wed, Jun 5, 1996	12.55	12.61	12.45	12.55
1018	NASDAQ	APA	Tue, Jun 4, 1996	12.39	12.72	12.39	12.61
1017	NASDAQ	APA	Mon, Jun 3, 1996	12.45	12.50	12.39	12.45
1016	NASDAQ	APA	Fri, May 31, 1996	12.61	12.61	12.39	12.39
1015	NASDAQ	APA	Thu, May 30, 1996	12.66	12.72	12.50	12.72
1014	NASDAQ	APA	Wed, May 29, 1996	12.66	12.77	12.66	12.72
1013	NASDAQ	APA	Tue, May 28, 1996	12.93	12.93	12.61	12.61
1012	NASDAQ	APA	Fri, May 24, 1996	12.99	13.04	12.82	12.88
1011	NASDAQ	APA	Thu, May 23, 1996	13.15	13.15	12.99	13.04
1010	NASDAQ	APA	Wed, May 22, 1996	12.55	12.99	12.28	12.99
1009	NASDAQ	APA	Tue, May 21, 1996	12.45	12.61	12.34	12.61
1008	NASDAQ	APA	Mon, May 20, 1996	11.91	12.34	11.74	12.18
1007	NASDAQ	APA	Fri, May 17, 1996	11.63	11.96	11.63	11.91
1006	NASDAQ	APA	Thu, May 16, 1996	11.85	11.91	11.74	11.74
1005	NASDAQ	APA	Wed, May 15, 1996	12.12	12.12	11.91	11.96
1004	NASDAQ	APA	Tue, May 14, 1996	11.91	12.18	11.91	12.12
1003	NASDAQ	APA	Mon, May 13, 1996	11.80	11.96	11.74	11.91
1002	NASDAQ	APA	Fri, May 10, 1996	11.63	11.74	11.53	11.69
1001	NASDAQ	APA	Thu, May 9, 1996	11.69	11.91	11.53	11.58
1000	NASDAQ	APA	Wed, May 8, 1996	11.80	11.85	11.42	11.63
999	NASDAQ	APA	Tue, May 7, 1996	11.96	12.01	11.80	11.85
998	NASDAQ	APA	Mon, May 6, 1996	12.12	12.28	11.91	11.96
997	NASDAQ	APA	Fri, May 3, 1996	12.23	12.28	12.07	12.12
996	NASDAQ	APA	Thu, May 2, 1996	12.55	12.55	12.12	12.12
995	NASDAQ	APA	Wed, May 1, 1996	12.50	12.66	12.45	12.55
994	NASDAQ	APA	Tue, Apr 30, 1996	12.72	12.72	12.50	12.61
993	NASDAQ	APA	Mon, Apr 29, 1996	12.50	12.77	12.50	12.77
992	NASDAQ	APA	Fri, Apr 26, 1996	12.55	12.55	12.39	12.50
991	NASDAQ	APA	Thu, Apr 25, 1996	12.50	12.61	12.34	12.55
990	NASDAQ	APA	Wed, Apr 24, 1996	12.61	12.61	12.39	12.39
989	NASDAQ	APA	Tue, Apr 23, 1996	12.28	12.61	12.28	12.61
988	NASDAQ	APA	Mon, Apr 22, 1996	12.39	12.50	12.23	12.28
987	NASDAQ	APA	Fri, Apr 19, 1996	12.28	12.45	12.28	12.45
986	NASDAQ	APA	Thu, Apr 18, 1996	12.55	12.66	12.50	12.50
985	NASDAQ	APA	Wed, Apr 17, 1996	12.55	12.88	12.55	12.61
984	NASDAQ	APA	Tue, Apr 16, 1996	12.23	12.61	12.23	12.61
983	NASDAQ	APA	Mon, Apr 15, 1996	12.12	12.23	12.07	12.23
982	NASDAQ	APA	Fri, Apr 12, 1996	12.28	12.28	12.12	12.18
981	NASDAQ	APA	Thu, Apr 11, 1996	12.23	12.28	12.01	12.23
980	NASDAQ	APA	Wed, Apr 10, 1996	11.91	12.28	11.91	12.28
979	NASDAQ	APA	Tue, Apr 9, 1996	11.80	12.07	11.80	12.07
978	NASDAQ	APA	Mon, Apr 8, 1996	11.80	11.85	11.69	11.74
977	NASDAQ	APA	Thu, Apr 4, 1996	11.80	12.12	11.74	11.96
976	NASDAQ	APA	Wed, Apr 3, 1996	11.63	11.63	11.47	11.58
975	NASDAQ	APA	Tue, Apr 2, 1996	11.69	11.69	11.47	11.58
974	NASDAQ	APA	Mon, Apr 1, 1996	11.63	11.74	11.58	11.69
973	NASDAQ	APA	Fri, Mar 29, 1996	11.96	12.01	11.58	11.63
972	NASDAQ	APA	Thu, Mar 28, 1996	12.23	12.23	11.58	11.91
971	NASDAQ	APA	Wed, Mar 27, 1996	11.69	12.34	11.63	12.34
970	NASDAQ	APA	Tue, Mar 26, 1996	11.47	11.74	11.42	11.63
969	NASDAQ	APA	Mon, Mar 25, 1996	11.47	11.58	11.36	11.42
968	NASDAQ	APA	Fri, Mar 22, 1996	11.47	11.53	11.26	11.47
967	NASDAQ	APA	Thu, Mar 21, 1996	11.42	11.58	11.36	11.47
966	NASDAQ	APA	Wed, Mar 20, 1996	11.36	11.36	11.26	11.36
965	NASDAQ	APA	Tue, Mar 19, 1996	11.36	11.42	11.31	11.36
964	NASDAQ	APA	Mon, Mar 18, 1996	11.09	11.36	11.04	11.36
963	NASDAQ	APA	Fri, Mar 15, 1996	11.15	11.15	10.93	11.09
962	NASDAQ	APA	Thu, Mar 14, 1996	10.82	11.26	10.82	11.15
961	NASDAQ	APA	Wed, Mar 13, 1996	10.71	10.88	10.66	10.71
960	NASDAQ	APA	Tue, Mar 12, 1996	10.77	10.82	10.66	10.71
959	NASDAQ	APA	Mon, Mar 11, 1996	10.66	10.82	10.61	10.82
958	NASDAQ	APA	Fri, Mar 8, 1996	10.82	10.93	10.55	10.66
957	NASDAQ	APA	Thu, Mar 7, 1996	11.15	11.31	10.99	11.04
956	NASDAQ	APA	Wed, Mar 6, 1996	10.82	11.15	10.77	11.15
955	NASDAQ	APA	Tue, Mar 5, 1996	11.04	11.04	10.71	10.77
954	NASDAQ	APA	Mon, Mar 4, 1996	11.09	11.20	10.93	10.93
953	NASDAQ	APA	Fri, Mar 1, 1996	11.36	11.36	11.04	11.09
952	NASDAQ	APA	Thu, Feb 29, 1996	11.42	11.58	11.26	11.26
951	NASDAQ	APA	Wed, Feb 28, 1996	11.63	11.63	11.47	11.47
950	NASDAQ	APA	Tue, Feb 27, 1996	11.69	11.69	11.53	11.53
949	NASDAQ	APA	Mon, Feb 26, 1996	11.69	11.69	11.63	11.63
948	NASDAQ	APA	Fri, Feb 23, 1996	11.74	11.74	11.69	11.69
947	NASDAQ	APA	Thu, Feb 22, 1996	11.85	11.91	11.63	11.74
946	NASDAQ	APA	Wed, Feb 21, 1996	11.74	11.74	11.63	11.74
945	NASDAQ	APA	Tue, Feb 20, 1996	11.80	11.85	11.63	11.74
944	NASDAQ	APA	Fri, Feb 16, 1996	12.12	12.12	11.91	12.01
943	NASDAQ	APA	Thu, Feb 15, 1996	11.85	12.12	11.80	12.12
942	NASDAQ	APA	Wed, Feb 14, 1996	11.85	11.91	11.69	11.85
941	NASDAQ	APA	Tue, Feb 13, 1996	11.69	12.07	11.69	11.96
940	NASDAQ	APA	Mon, Feb 12, 1996	11.91	11.91	11.58	11.85
939	NASDAQ	APA	Fri, Feb 9, 1996	11.42	11.69	11.42	11.63
938	NASDAQ	APA	Thu, Feb 8, 1996	11.42	11.47	11.36	11.42
937	NASDAQ	APA	Wed, Feb 7, 1996	11.58	11.63	11.31	11.31
936	NASDAQ	APA	Tue, Feb 6, 1996	11.80	11.80	11.58	11.63
935	NASDAQ	APA	Mon, Feb 5, 1996	11.85	11.91	11.74	11.80
934	NASDAQ	APA	Fri, Feb 2, 1996	11.96	11.96	11.74	11.80
933	NASDAQ	APA	Thu, Feb 1, 1996	11.31	12.01	11.31	12.01
932	NASDAQ	APA	Wed, Jan 31, 1996	11.58	11.69	11.47	11.63
931	NASDAQ	APA	Tue, Jan 30, 1996	11.47	11.69	11.47	11.69
930	NASDAQ	APA	Mon, Jan 29, 1996	11.31	11.53	11.20	11.47
929	NASDAQ	APA	Fri, Jan 26, 1996	11.09	11.26	11.09	11.26
928	NASDAQ	APA	Thu, Jan 25, 1996	11.31	11.42	11.20	11.26
927	NASDAQ	APA	Wed, Jan 24, 1996	11.42	11.58	11.31	11.36
926	NASDAQ	APA	Tue, Jan 23, 1996	11.53	11.58	11.36	11.36
925	NASDAQ	APA	Mon, Jan 22, 1996	11.58	11.58	11.42	11.53
924	NASDAQ	APA	Fri, Jan 19, 1996	11.20	11.42	11.20	11.36
923	NASDAQ	APA	Thu, Jan 18, 1996	11.58	11.69	11.20	11.31
922	NASDAQ	APA	Wed, Jan 17, 1996	11.58	11.69	11.42	11.47
921	NASDAQ	APA	Tue, Jan 16, 1996	11.53	11.63	11.47	11.58
920	NASDAQ	APA	Mon, Jan 15, 1996	11.47	11.58	11.42	11.47
919	NASDAQ	APA	Fri, Jan 12, 1996	11.80	11.85	11.58	11.58
918	NASDAQ	APA	Thu, Jan 11, 1996	12.01	12.01	11.58	11.80
917	NASDAQ	APA	Wed, Jan 10, 1996	12.34	12.45	11.80	11.85
916	NASDAQ	APA	Tue, Jan 9, 1996	12.45	12.66	12.39	12.50
915	NASDAQ	APA	Mon, Jan 8, 1996	12.12	12.50	12.12	12.50
914	NASDAQ	APA	Fri, Jan 5, 1996	12.12	12.23	11.96	12.01
913	NASDAQ	APA	Thu, Jan 4, 1996	12.23	12.39	11.96	12.01
912	NASDAQ	APA	Wed, Jan 3, 1996	12.55	12.55	12.01	12.01
911	NASDAQ	APA	Tue, Jan 2, 1996	12.77	12.77	12.45	12.55
910	NASDAQ	APA	Fri, Dec 29, 1995	12.82	12.82	12.66	12.77
909	NASDAQ	APA	Thu, Dec 28, 1995	12.55	12.77	12.55	12.66
908	NASDAQ	APA	Wed, Dec 27, 1995	12.18	12.55	12.18	12.55
907	NASDAQ	APA	Tue, Dec 26, 1995	12.18	12.34	12.18	12.34
906	NASDAQ	APA	Fri, Dec 22, 1995	12.23	12.34	12.12	12.23
905	NASDAQ	APA	Thu, Dec 21, 1995	12.77	12.82	12.18	12.28
904	NASDAQ	APA	Wed, Dec 20, 1995	12.61	12.82	12.61	12.66
903	NASDAQ	APA	Tue, Dec 19, 1995	12.28	12.50	12.18	12.45
902	NASDAQ	APA	Mon, Dec 18, 1995	12.55	12.55	12.12	12.34
901	NASDAQ	APA	Fri, Dec 15, 1995	12.34	12.50	12.23	12.50
900	NASDAQ	APA	Thu, Dec 14, 1995	12.07	12.34	12.07	12.23
899	NASDAQ	APA	Wed, Dec 13, 1995	11.91	11.96	11.80	11.96
898	NASDAQ	APA	Tue, Dec 12, 1995	12.07	12.18	11.80	11.80
897	NASDAQ	APA	Mon, Dec 11, 1995	11.53	12.12	11.47	12.07
896	NASDAQ	APA	Fri, Dec 8, 1995	11.36	11.47	11.31	11.42
895	NASDAQ	APA	Thu, Dec 7, 1995	11.69	11.74	11.20	11.42
894	NASDAQ	APA	Wed, Dec 6, 1995	11.80	11.91	11.58	11.63
893	NASDAQ	APA	Tue, Dec 5, 1995	11.63	11.96	11.63	11.74
892	NASDAQ	APA	Mon, Dec 4, 1995	11.69	11.85	11.69	11.69
891	NASDAQ	APA	Fri, Dec 1, 1995	11.63	11.74	11.53	11.63
890	NASDAQ	APA	Thu, Nov 30, 1995	11.63	11.74	11.53	11.53
889	NASDAQ	APA	Wed, Nov 29, 1995	11.80	11.80	11.31	11.47
888	NASDAQ	APA	Tue, Nov 28, 1995	12.01	12.01	11.74	11.80
887	NASDAQ	APA	Mon, Nov 27, 1995	12.12	12.12	11.85	11.96
886	NASDAQ	APA	Fri, Nov 24, 1995	12.18	12.18	12.01	12.12
885	NASDAQ	APA	Wed, Nov 22, 1995	11.91	12.12	11.80	12.12
884	NASDAQ	APA	Tue, Nov 21, 1995	11.80	12.01	11.80	11.91
883	NASDAQ	APA	Mon, Nov 20, 1995	11.91	11.96	11.74	11.80
882	NASDAQ	APA	Fri, Nov 17, 1995	11.96	11.96	11.85	11.96
881	NASDAQ	APA	Thu, Nov 16, 1995	11.80	12.07	11.80	11.91
880	NASDAQ	APA	Wed, Nov 15, 1995	11.69	11.74	11.63	11.69
879	NASDAQ	APA	Tue, Nov 14, 1995	11.74	11.85	11.63	11.74
878	NASDAQ	APA	Mon, Nov 13, 1995	11.53	11.80	11.53	11.69
877	NASDAQ	APA	Fri, Nov 10, 1995	11.47	11.58	11.42	11.53
876	NASDAQ	APA	Thu, Nov 9, 1995	11.47	11.53	11.36	11.47
875	NASDAQ	APA	Wed, Nov 8, 1995	11.04	11.53	11.04	11.42
874	NASDAQ	APA	Tue, Nov 7, 1995	11.09	11.15	10.99	11.09
873	NASDAQ	APA	Mon, Nov 6, 1995	11.15	11.26	10.93	11.09
872	NASDAQ	APA	Fri, Nov 3, 1995	10.82	11.20	10.77	11.09
871	NASDAQ	APA	Thu, Nov 2, 1995	10.82	10.88	10.77	10.88
870	NASDAQ	APA	Wed, Nov 1, 1995	11.09	11.09	10.71	10.71
869	NASDAQ	APA	Tue, Oct 31, 1995	10.99	11.20	10.93	11.04
868	NASDAQ	APA	Mon, Oct 30, 1995	10.66	11.04	10.66	10.82
867	NASDAQ	APA	Fri, Oct 27, 1995	10.39	10.77	10.28	10.71
866	NASDAQ	APA	Thu, Oct 26, 1995	10.55	10.66	10.01	10.39
865	NASDAQ	APA	Wed, Oct 25, 1995	10.66	10.71	10.28	10.44
864	NASDAQ	APA	Tue, Oct 24, 1995	10.71	10.99	10.61	10.66
863	NASDAQ	APA	Mon, Oct 23, 1995	10.61	10.77	10.61	10.71
862	NASDAQ	APA	Fri, Oct 20, 1995	10.77	10.88	10.61	10.71
861	NASDAQ	APA	Thu, Oct 19, 1995	10.82	10.88	10.66	10.71
860	NASDAQ	APA	Wed, Oct 18, 1995	10.88	10.99	10.77	10.82
859	NASDAQ	APA	Tue, Oct 17, 1995	10.88	11.15	10.82	10.99
858	NASDAQ	APA	Mon, Oct 16, 1995	10.93	10.93	10.82	10.82
857	NASDAQ	APA	Fri, Oct 13, 1995	10.99	11.15	10.88	10.93
856	NASDAQ	APA	Thu, Oct 12, 1995	10.99	11.04	10.82	10.99
855	NASDAQ	APA	Wed, Oct 11, 1995	11.04	11.04	10.88	10.93
854	NASDAQ	APA	Tue, Oct 10, 1995	11.15	11.15	10.77	10.88
853	NASDAQ	APA	Mon, Oct 9, 1995	11.26	11.31	11.09	11.15
852	NASDAQ	APA	Fri, Oct 6, 1995	11.36	11.47	11.26	11.26
851	NASDAQ	APA	Thu, Oct 5, 1995	11.69	11.69	11.42	11.47
850	NASDAQ	APA	Wed, Oct 4, 1995	11.47	11.63	11.42	11.58
849	NASDAQ	APA	Tue, Oct 3, 1995	11.85	11.85	11.53	11.53
848	NASDAQ	APA	Mon, Oct 2, 1995	11.47	11.74	11.47	11.69
847	NASDAQ	APA	Fri, Sep 29, 1995	11.53	11.53	11.31	11.36
846	NASDAQ	APA	Thu, Sep 28, 1995	11.36	11.53	11.26	11.47
845	NASDAQ	APA	Wed, Sep 27, 1995	11.31	11.42	11.20	11.26
844	NASDAQ	APA	Tue, Sep 26, 1995	11.69	11.85	11.42	11.47
843	NASDAQ	APA	Mon, Sep 25, 1995	11.69	11.74	11.47	11.69
842	NASDAQ	APA	Fri, Sep 22, 1995	11.58	11.80	11.58	11.69
841	NASDAQ	APA	Thu, Sep 21, 1995	12.01	12.01	11.80	11.85
840	NASDAQ	APA	Wed, Sep 20, 1995	12.07	12.07	11.85	11.96
839	NASDAQ	APA	Tue, Sep 19, 1995	12.23	12.28	12.18	12.18
838	NASDAQ	APA	Mon, Sep 18, 1995	12.23	12.23	12.12	12.23
837	NASDAQ	APA	Fri, Sep 15, 1995	12.34	12.34	12.07	12.23
836	NASDAQ	APA	Thu, Sep 14, 1995	12.55	12.55	12.28	12.34
835	NASDAQ	APA	Wed, Sep 13, 1995	12.50	12.66	12.39	12.55
834	NASDAQ	APA	Tue, Sep 12, 1995	12.50	12.55	12.45	12.50
833	NASDAQ	APA	Mon, Sep 11, 1995	12.55	12.61	12.39	12.50
832	NASDAQ	APA	Fri, Sep 8, 1995	12.45	12.55	12.45	12.55
831	NASDAQ	APA	Thu, Sep 7, 1995	12.39	12.50	12.39	12.50
830	NASDAQ	APA	Wed, Sep 6, 1995	12.93	12.93	12.39	12.45
829	NASDAQ	APA	Tue, Sep 5, 1995	12.93	13.07	12.88	12.93
828	NASDAQ	APA	Fri, Sep 1, 1995	12.61	13.10	12.61	12.93
827	NASDAQ	APA	Thu, Aug 31, 1995	12.23	12.72	12.23	12.61
826	NASDAQ	APA	Wed, Aug 30, 1995	12.07	12.39	12.07	12.34
825	NASDAQ	APA	Tue, Aug 29, 1995	11.53	11.91	11.53	11.91
824	NASDAQ	APA	Mon, Aug 28, 1995	11.80	11.85	11.31	11.31
823	NASDAQ	APA	Fri, Aug 25, 1995	11.36	11.74	11.36	11.69
822	NASDAQ	APA	Thu, Aug 24, 1995	11.47	11.69	11.47	11.53
821	NASDAQ	APA	Wed, Aug 23, 1995	11.96	12.01	11.80	11.80
820	NASDAQ	APA	Tue, Aug 22, 1995	12.01	12.07	11.91	11.96
819	NASDAQ	APA	Mon, Aug 21, 1995	11.85	12.07	11.85	12.07
818	NASDAQ	APA	Fri, Aug 18, 1995	11.85	11.96	11.80	11.85
817	NASDAQ	APA	Thu, Aug 17, 1995	11.63	11.96	11.63	11.85
816	NASDAQ	APA	Wed, Aug 16, 1995	11.74	11.80	11.74	11.74
815	NASDAQ	APA	Tue, Aug 15, 1995	11.69	11.96	11.58	11.80
814	NASDAQ	APA	Mon, Aug 14, 1995	11.53	11.91	11.53	11.85
813	NASDAQ	APA	Fri, Aug 11, 1995	11.36	11.53	11.36	11.53
812	NASDAQ	APA	Thu, Aug 10, 1995	11.26	11.31	11.15	11.31
811	NASDAQ	APA	Wed, Aug 9, 1995	11.36	11.36	11.20	11.26
810	NASDAQ	APA	Tue, Aug 8, 1995	11.53	11.58	11.26	11.26
809	NASDAQ	APA	Mon, Aug 7, 1995	11.53	11.58	11.31	11.47
808	NASDAQ	APA	Fri, Aug 4, 1995	11.36	11.53	11.36	11.47
807	NASDAQ	APA	Thu, Aug 3, 1995	11.53	11.53	11.36	11.47
806	NASDAQ	APA	Wed, Aug 2, 1995	11.74	11.74	11.53	11.58
805	NASDAQ	APA	Tue, Aug 1, 1995	11.80	11.80	11.58	11.69
804	NASDAQ	APA	Mon, Jul 31, 1995	11.69	11.85	11.63	11.85
803	NASDAQ	APA	Fri, Jul 28, 1995	11.58	11.69	11.47	11.69
802	NASDAQ	APA	Thu, Jul 27, 1995	11.42	11.74	11.42	11.53
801	NASDAQ	APA	Wed, Jul 26, 1995	11.53	11.69	11.53	11.53
800	NASDAQ	APA	Tue, Jul 25, 1995	11.74	11.74	11.36	11.42
799	NASDAQ	APA	Mon, Jul 24, 1995	11.58	11.74	11.58	11.74
798	NASDAQ	APA	Fri, Jul 21, 1995	11.36	11.63	11.36	11.58
797	NASDAQ	APA	Thu, Jul 20, 1995	11.58	11.58	11.42	11.42
796	NASDAQ	APA	Wed, Jul 19, 1995	11.53	11.53	11.31	11.47
795	NASDAQ	APA	Tue, Jul 18, 1995	11.53	11.63	11.47	11.58
794	NASDAQ	APA	Mon, Jul 17, 1995	11.47	11.53	11.42	11.53
793	NASDAQ	APA	Fri, Jul 14, 1995	11.53	11.80	11.53	11.63
792	NASDAQ	APA	Thu, Jul 13, 1995	11.42	11.69	11.36	11.53
791	NASDAQ	APA	Wed, Jul 12, 1995	11.31	11.47	11.15	11.26
790	NASDAQ	APA	Tue, Jul 11, 1995	11.53	11.53	11.15	11.26
789	NASDAQ	APA	Mon, Jul 10, 1995	11.96	11.96	11.47	11.58
788	NASDAQ	APA	Fri, Jul 7, 1995	12.01	12.23	11.96	12.01
787	NASDAQ	APA	Thu, Jul 6, 1995	12.01	12.23	11.96	12.01
786	NASDAQ	APA	Wed, Jul 5, 1995	11.91	12.01	11.85	12.01
785	NASDAQ	APA	Mon, Jul 3, 1995	11.74	11.74	11.63	11.69
784	NASDAQ	APA	Fri, Jun 30, 1995	12.01	12.01	11.85	11.85
783	NASDAQ	APA	Thu, Jun 29, 1995	12.23	12.23	11.91	11.96
782	NASDAQ	APA	Wed, Jun 28, 1995	12.23	12.23	12.07	12.23
781	NASDAQ	APA	Tue, Jun 27, 1995	12.28	12.28	12.12	12.18
780	NASDAQ	APA	Mon, Jun 26, 1995	12.45	12.45	12.23	12.28
779	NASDAQ	APA	Fri, Jun 23, 1995	12.23	12.28	12.07	12.28
778	NASDAQ	APA	Thu, Jun 22, 1995	12.12	12.28	12.12	12.28
777	NASDAQ	APA	Wed, Jun 21, 1995	12.66	12.66	11.96	12.07
776	NASDAQ	APA	Tue, Jun 20, 1995	13.20	13.26	12.72	12.77
775	NASDAQ	APA	Mon, Jun 19, 1995	13.26	13.37	13.26	13.37
774	NASDAQ	APA	Fri, Jun 16, 1995	13.31	13.37	13.15	13.31
773	NASDAQ	APA	Thu, Jun 15, 1995	12.93	13.42	12.93	13.31
772	NASDAQ	APA	Wed, Jun 14, 1995	12.88	13.04	12.88	12.99
771	NASDAQ	APA	Tue, Jun 13, 1995	12.66	12.99	12.66	12.88
770	NASDAQ	APA	Mon, Jun 12, 1995	12.23	12.50	12.18	12.45
769	NASDAQ	APA	Fri, Jun 9, 1995	12.23	12.34	12.07	12.23
768	NASDAQ	APA	Thu, Jun 8, 1995	12.45	12.45	12.18	12.23
767	NASDAQ	APA	Wed, Jun 7, 1995	12.39	12.45	12.28	12.39
766	NASDAQ	APA	Tue, Jun 6, 1995	12.39	12.55	12.39	12.55
765	NASDAQ	APA	Mon, Jun 5, 1995	12.28	12.50	12.28	12.45
764	NASDAQ	APA	Fri, Jun 2, 1995	12.39	12.39	12.23	12.34
763	NASDAQ	APA	Thu, Jun 1, 1995	12.61	12.72	12.55	12.55
762	NASDAQ	APA	Wed, May 31, 1995	12.50	12.61	12.50	12.55
761	NASDAQ	APA	Tue, May 30, 1995	12.55	12.61	12.50	12.55
760	NASDAQ	APA	Fri, May 26, 1995	12.55	12.61	12.45	12.55
759	NASDAQ	APA	Thu, May 25, 1995	12.34	12.61	12.34	12.61
758	NASDAQ	APA	Wed, May 24, 1995	12.45	12.50	12.39	12.45
757	NASDAQ	APA	Tue, May 23, 1995	12.28	12.50	12.28	12.34
756	NASDAQ	APA	Mon, May 22, 1995	11.85	12.34	11.85	12.28
755	NASDAQ	APA	Fri, May 19, 1995	11.80	11.80	11.53	11.80
754	NASDAQ	APA	Thu, May 18, 1995	11.96	12.07	11.74	11.80
753	NASDAQ	APA	Wed, May 17, 1995	12.23	12.23	11.91	12.01
752	NASDAQ	APA	Tue, May 16, 1995	11.96	12.18	11.96	12.18
751	NASDAQ	APA	Mon, May 15, 1995	12.01	12.01	11.91	11.96
750	NASDAQ	APA	Fri, May 12, 1995	12.07	12.07	11.85	12.01
749	NASDAQ	APA	Thu, May 11, 1995	12.23	12.23	12.07	12.12
748	NASDAQ	APA	Wed, May 10, 1995	12.07	12.28	12.01	12.28
747	NASDAQ	APA	Tue, May 9, 1995	12.01	12.07	11.91	12.07
746	NASDAQ	APA	Mon, May 8, 1995	12.18	12.23	12.07	12.07
745	NASDAQ	APA	Fri, May 5, 1995	12.23	12.28	12.18	12.23
744	NASDAQ	APA	Thu, May 4, 1995	12.07	12.34	12.01	12.18
743	NASDAQ	APA	Wed, May 3, 1995	12.12	12.23	11.96	12.07
742	NASDAQ	APA	Tue, May 2, 1995	11.74	11.96	11.69	11.96
741	NASDAQ	APA	Mon, May 1, 1995	11.74	11.91	11.63	11.74
740	NASDAQ	APA	Fri, Apr 28, 1995	11.96	12.01	11.69	11.69
739	NASDAQ	APA	Thu, Apr 27, 1995	11.91	12.01	11.80	12.01
738	NASDAQ	APA	Wed, Apr 26, 1995	11.80	12.01	11.80	11.85
737	NASDAQ	APA	Tue, Apr 25, 1995	11.85	12.01	11.80	11.91
736	NASDAQ	APA	Mon, Apr 24, 1995	12.01	12.01	11.91	11.96
735	NASDAQ	APA	Fri, Apr 21, 1995	11.74	12.07	11.74	11.91
734	NASDAQ	APA	Thu, Apr 20, 1995	11.47	11.69	11.42	11.63
733	NASDAQ	APA	Wed, Apr 19, 1995	11.47	11.53	11.26	11.26
732	NASDAQ	APA	Tue, Apr 18, 1995	11.53	11.58	11.36	11.36
731	NASDAQ	APA	Mon, Apr 17, 1995	11.74	11.80	11.63	11.63
730	NASDAQ	APA	Thu, Apr 13, 1995	11.47	11.74	11.47	11.74
729	NASDAQ	APA	Wed, Apr 12, 1995	11.26	11.53	11.26	11.53
728	NASDAQ	APA	Tue, Apr 11, 1995	11.42	11.42	11.15	11.31
727	NASDAQ	APA	Mon, Apr 10, 1995	11.20	11.47	11.15	11.42
726	NASDAQ	APA	Fri, Apr 7, 1995	11.31	11.31	10.99	11.15
725	NASDAQ	APA	Thu, Apr 6, 1995	11.58	11.69	11.20	11.36
724	NASDAQ	APA	Wed, Apr 5, 1995	11.96	12.07	11.63	11.69
723	NASDAQ	APA	Tue, Apr 4, 1995	11.63	11.91	11.63	11.91
722	NASDAQ	APA	Mon, Apr 3, 1995	11.85	11.96	11.74	11.74
721	NASDAQ	APA	Fri, Mar 31, 1995	11.69	11.85	11.58	11.80
720	NASDAQ	APA	Thu, Mar 30, 1995	11.53	11.69	11.36	11.69
719	NASDAQ	APA	Wed, Mar 29, 1995	11.42	11.58	11.36	11.36
718	NASDAQ	APA	Tue, Mar 28, 1995	11.20	11.42	11.15	11.36
717	NASDAQ	APA	Mon, Mar 27, 1995	11.31	11.36	11.09	11.31
716	NASDAQ	APA	Fri, Mar 24, 1995	11.09	11.31	11.04	11.31
715	NASDAQ	APA	Thu, Mar 23, 1995	11.31	11.31	11.04	11.09
714	NASDAQ	APA	Wed, Mar 22, 1995	11.26	11.31	11.04	11.26
713	NASDAQ	APA	Tue, Mar 21, 1995	11.36	11.42	11.31	11.36
712	NASDAQ	APA	Mon, Mar 20, 1995	11.26	11.42	11.20	11.36
711	NASDAQ	APA	Fri, Mar 17, 1995	11.36	11.42	11.26	11.31
710	NASDAQ	APA	Thu, Mar 16, 1995	10.93	11.53	10.88	11.36
709	NASDAQ	APA	Wed, Mar 15, 1995	11.04	11.09	10.99	11.09
708	NASDAQ	APA	Tue, Mar 14, 1995	11.26	11.31	11.15	11.26
707	NASDAQ	APA	Mon, Mar 13, 1995	11.04	11.31	10.99	11.26
706	NASDAQ	APA	Fri, Mar 10, 1995	10.82	11.09	10.82	11.09
705	NASDAQ	APA	Thu, Mar 9, 1995	11.15	11.15	10.88	10.99
704	NASDAQ	APA	Wed, Mar 8, 1995	10.99	11.31	10.93	11.15
703	NASDAQ	APA	Tue, Mar 7, 1995	10.71	10.88	10.66	10.77
702	NASDAQ	APA	Mon, Mar 6, 1995	10.61	10.71	10.61	10.71
701	NASDAQ	APA	Fri, Mar 3, 1995	10.77	10.77	10.61	10.61
700	NASDAQ	APA	Thu, Mar 2, 1995	10.77	10.82	10.77	10.77
699	NASDAQ	APA	Wed, Mar 1, 1995	10.82	10.82	10.66	10.77
698	NASDAQ	APA	Tue, Feb 28, 1995	10.77	10.82	10.77	10.82
697	NASDAQ	APA	Mon, Feb 27, 1995	10.82	10.93	10.71	10.82
696	NASDAQ	APA	Fri, Feb 24, 1995	10.88	10.88	10.77	10.82
695	NASDAQ	APA	Thu, Feb 23, 1995	10.71	11.20	10.71	10.93
694	NASDAQ	APA	Wed, Feb 22, 1995	10.55	10.66	10.44	10.61
693	NASDAQ	APA	Tue, Feb 21, 1995	10.39	10.55	10.34	10.50
692	NASDAQ	APA	Fri, Feb 17, 1995	10.17	10.66	10.17	10.34
691	NASDAQ	APA	Thu, Feb 16, 1995	10.23	10.28	10.12	10.12
690	NASDAQ	APA	Wed, Feb 15, 1995	10.12	10.23	10.07	10.23
689	NASDAQ	APA	Tue, Feb 14, 1995	10.12	10.12	9.90	10.01
688	NASDAQ	APA	Mon, Feb 13, 1995	10.07	10.12	9.96	10.07
687	NASDAQ	APA	Fri, Feb 10, 1995	9.96	10.07	9.96	10.01
686	NASDAQ	APA	Thu, Feb 9, 1995	10.17	10.17	9.74	9.90
685	NASDAQ	APA	Wed, Feb 8, 1995	10.17	10.23	10.07	10.17
684	NASDAQ	APA	Tue, Feb 7, 1995	10.66	10.66	10.12	10.12
683	NASDAQ	APA	Mon, Feb 6, 1995	10.12	10.66	10.12	10.66
682	NASDAQ	APA	Fri, Feb 3, 1995	10.07	10.17	10.01	10.07
681	NASDAQ	APA	Thu, Feb 2, 1995	10.12	10.17	9.90	9.96
680	NASDAQ	APA	Wed, Feb 1, 1995	10.17	10.17	9.90	9.96
679	NASDAQ	APA	Tue, Jan 31, 1995	10.17	10.17	9.96	10.07
678	NASDAQ	APA	Mon, Jan 30, 1995	10.44	10.44	10.12	10.17
677	NASDAQ	APA	Fri, Jan 27, 1995	10.61	10.61	10.34	10.39
676	NASDAQ	APA	Thu, Jan 26, 1995	10.93	10.93	10.50	10.61
675	NASDAQ	APA	Wed, Jan 25, 1995	10.77	10.93	10.71	10.93
674	NASDAQ	APA	Tue, Jan 24, 1995	10.71	10.77	10.61	10.71
673	NASDAQ	APA	Mon, Jan 23, 1995	10.61	10.77	10.61	10.71
672	NASDAQ	APA	Fri, Jan 20, 1995	10.71	10.71	10.61	10.61
671	NASDAQ	APA	Thu, Jan 19, 1995	10.66	10.82	10.55	10.66
670	NASDAQ	APA	Wed, Jan 18, 1995	10.50	10.71	10.50	10.66
669	NASDAQ	APA	Tue, Jan 17, 1995	10.17	10.44	10.17	10.39
668	NASDAQ	APA	Mon, Jan 16, 1995	9.74	10.23	9.74	10.23
667	NASDAQ	APA	Fri, Jan 13, 1995	10.01	10.07	9.74	9.90
666	NASDAQ	APA	Thu, Jan 12, 1995	9.90	10.01	9.79	9.96
665	NASDAQ	APA	Wed, Jan 11, 1995	9.69	9.85	9.63	9.85
664	NASDAQ	APA	Tue, Jan 10, 1995	10.01	10.07	9.63	9.69
663	NASDAQ	APA	Mon, Jan 9, 1995	10.23	10.39	10.01	10.07
662	NASDAQ	APA	Fri, Jan 6, 1995	10.39	10.44	10.12	10.17
661	NASDAQ	APA	Thu, Jan 5, 1995	10.77	10.82	10.55	10.55
660	NASDAQ	APA	Wed, Jan 4, 1995	10.82	10.88	10.77	10.77
659	NASDAQ	APA	Tue, Jan 3, 1995	10.93	11.04	10.77	10.82
658	NASDAQ	APA	Fri, Dec 30, 1994	10.66	10.88	10.61	10.82
657	NASDAQ	APA	Thu, Dec 29, 1994	10.39	10.66	10.39	10.61
656	NASDAQ	APA	Wed, Dec 28, 1994	10.55	10.55	10.23	10.28
655	NASDAQ	APA	Tue, Dec 27, 1994	10.66	10.77	10.34	10.44
654	NASDAQ	APA	Fri, Dec 23, 1994	10.77	10.88	10.77	10.77
653	NASDAQ	APA	Thu, Dec 22, 1994	11.09	11.09	10.71	10.77
652	NASDAQ	APA	Wed, Dec 21, 1994	11.31	11.42	11.04	11.04
651	NASDAQ	APA	Tue, Dec 20, 1994	11.47	11.47	11.26	11.26
650	NASDAQ	APA	Mon, Dec 19, 1994	11.36	11.42	11.20	11.36
649	NASDAQ	APA	Fri, Dec 16, 1994	11.36	11.53	11.31	11.42
648	NASDAQ	APA	Thu, Dec 15, 1994	11.53	11.53	11.36	11.42
647	NASDAQ	APA	Wed, Dec 14, 1994	11.26	11.69	11.26	11.63
646	NASDAQ	APA	Tue, Dec 13, 1994	11.31	11.36	11.20	11.20
645	NASDAQ	APA	Mon, Dec 12, 1994	11.20	11.47	11.09	11.15
644	NASDAQ	APA	Fri, Dec 9, 1994	11.15	11.15	11.04	11.15
643	NASDAQ	APA	Thu, Dec 8, 1994	11.09	11.42	11.04	11.04
642	NASDAQ	APA	Wed, Dec 7, 1994	10.99	10.99	10.82	10.88
641	NASDAQ	APA	Tue, Dec 6, 1994	11.15	11.15	10.93	10.99
640	NASDAQ	APA	Mon, Dec 5, 1994	11.47	11.47	11.20	11.26
639	NASDAQ	APA	Fri, Dec 2, 1994	11.69	11.74	11.58	11.69
638	NASDAQ	APA	Thu, Dec 1, 1994	12.01	12.07	11.63	11.69
637	NASDAQ	APA	Wed, Nov 30, 1994	11.80	12.28	11.53	12.12
636	NASDAQ	APA	Tue, Nov 29, 1994	10.93	10.93	10.82	10.88
635	NASDAQ	APA	Mon, Nov 28, 1994	10.77	10.99	10.71	10.93
634	NASDAQ	APA	Fri, Nov 25, 1994	10.66	10.88	10.66	10.88
633	NASDAQ	APA	Wed, Nov 23, 1994	10.66	10.71	10.55	10.55
632	NASDAQ	APA	Tue, Nov 22, 1994	10.77	10.82	10.50	10.55
631	NASDAQ	APA	Mon, Nov 21, 1994	10.82	10.93	10.66	10.71
630	NASDAQ	APA	Fri, Nov 18, 1994	10.99	10.99	10.66	10.71
629	NASDAQ	APA	Thu, Nov 17, 1994	11.26	11.26	10.77	10.88
628	NASDAQ	APA	Wed, Nov 16, 1994	11.47	11.47	11.26	11.31
627	NASDAQ	APA	Tue, Nov 15, 1994	11.58	11.58	11.09	11.36
626	NASDAQ	APA	Mon, Nov 14, 1994	11.69	11.69	11.53	11.58
625	NASDAQ	APA	Fri, Nov 11, 1994	11.85	11.91	11.53	11.58
624	NASDAQ	APA	Thu, Nov 10, 1994	11.85	11.91	11.63	11.74
623	NASDAQ	APA	Wed, Nov 9, 1994	12.01	12.12	11.80	11.91
622	NASDAQ	APA	Tue, Nov 8, 1994	11.80	11.96	11.80	11.91
621	NASDAQ	APA	Mon, Nov 7, 1994	11.53	11.69	11.47	11.58
620	NASDAQ	APA	Fri, Nov 4, 1994	11.80	11.80	11.58	11.63
619	NASDAQ	APA	Thu, Nov 3, 1994	12.01	12.01	11.58	11.63
618	NASDAQ	APA	Wed, Nov 2, 1994	11.80	12.12	11.74	11.96
617	NASDAQ	APA	Tue, Nov 1, 1994	12.12	12.12	11.69	11.91
616	NASDAQ	APA	Mon, Oct 31, 1994	12.34	12.39	12.18	12.18
615	NASDAQ	APA	Fri, Oct 28, 1994	12.18	12.28	12.07	12.23
614	NASDAQ	APA	Thu, Oct 27, 1994	12.07	12.50	11.96	12.18
613	NASDAQ	APA	Wed, Oct 26, 1994	11.09	12.01	11.09	11.96
612	NASDAQ	APA	Tue, Oct 25, 1994	11.04	11.09	10.82	10.99
611	NASDAQ	APA	Mon, Oct 24, 1994	10.93	11.20	10.93	11.04
610	NASDAQ	APA	Fri, Oct 21, 1994	10.99	11.04	10.93	10.93
609	NASDAQ	APA	Thu, Oct 20, 1994	10.99	11.09	10.88	10.99
608	NASDAQ	APA	Wed, Oct 19, 1994	10.93	11.04	10.88	11.04
607	NASDAQ	APA	Tue, Oct 18, 1994	10.99	11.04	10.77	10.82
606	NASDAQ	APA	Mon, Oct 17, 1994	10.88	11.09	10.88	10.99
605	NASDAQ	APA	Fri, Oct 14, 1994	11.15	11.15	10.99	10.99
604	NASDAQ	APA	Thu, Oct 13, 1994	11.31	11.31	11.04	11.15
603	NASDAQ	APA	Wed, Oct 12, 1994	11.42	11.47	11.26	11.26
602	NASDAQ	APA	Tue, Oct 11, 1994	11.47	11.47	11.36	11.36
601	NASDAQ	APA	Mon, Oct 10, 1994	11.31	11.53	11.31	11.36
600	NASDAQ	APA	Fri, Oct 7, 1994	10.77	11.42	10.77	11.26
599	NASDAQ	APA	Thu, Oct 6, 1994	10.66	10.82	10.66	10.71
598	NASDAQ	APA	Wed, Oct 5, 1994	10.77	10.77	10.50	10.66
597	NASDAQ	APA	Tue, Oct 4, 1994	11.04	11.09	10.66	10.71
596	NASDAQ	APA	Mon, Oct 3, 1994	11.09	11.20	10.99	11.15
595	NASDAQ	APA	Fri, Sep 30, 1994	10.82	11.04	10.71	10.93
594	NASDAQ	APA	Thu, Sep 29, 1994	10.82	10.88	10.66	10.77
593	NASDAQ	APA	Wed, Sep 28, 1994	10.82	10.93	10.77	10.93
592	NASDAQ	APA	Tue, Sep 27, 1994	11.09	11.09	10.88	10.88
591	NASDAQ	APA	Mon, Sep 26, 1994	10.99	11.09	10.99	11.09
590	NASDAQ	APA	Fri, Sep 23, 1994	11.04	11.15	10.88	11.09
589	NASDAQ	APA	Thu, Sep 22, 1994	10.99	11.15	10.88	11.15
588	NASDAQ	APA	Wed, Sep 21, 1994	11.04	11.04	10.66	10.88
587	NASDAQ	APA	Tue, Sep 20, 1994	11.09	11.20	10.93	11.04
586	NASDAQ	APA	Mon, Sep 19, 1994	11.26	11.42	11.20	11.20
585	NASDAQ	APA	Fri, Sep 16, 1994	11.36	11.36	11.20	11.20
584	NASDAQ	APA	Thu, Sep 15, 1994	11.53	11.53	11.26	11.36
583	NASDAQ	APA	Wed, Sep 14, 1994	11.36	11.53	11.31	11.53
582	NASDAQ	APA	Tue, Sep 13, 1994	11.36	11.47	11.26	11.36
581	NASDAQ	APA	Mon, Sep 12, 1994	11.42	11.42	11.20	11.36
580	NASDAQ	APA	Fri, Sep 9, 1994	11.58	11.69	11.42	11.53
579	NASDAQ	APA	Thu, Sep 8, 1994	11.26	11.80	11.26	11.74
578	NASDAQ	APA	Wed, Sep 7, 1994	10.99	11.31	10.99	11.20
577	NASDAQ	APA	Tue, Sep 6, 1994	10.93	11.15	10.82	10.99
576	NASDAQ	APA	Fri, Sep 2, 1994	10.71	10.88	10.71	10.82
575	NASDAQ	APA	Thu, Sep 1, 1994	10.88	10.88	10.66	10.71
574	NASDAQ	APA	Wed, Aug 31, 1994	11.09	11.15	10.88	10.93
573	NASDAQ	APA	Tue, Aug 30, 1994	10.93	11.15	10.88	11.04
572	NASDAQ	APA	Mon, Aug 29, 1994	10.55	10.88	10.55	10.82
571	NASDAQ	APA	Fri, Aug 26, 1994	10.50	10.66	10.50	10.66
570	NASDAQ	APA	Thu, Aug 25, 1994	10.66	10.66	10.44	10.44
569	NASDAQ	APA	Wed, Aug 24, 1994	10.66	10.66	10.55	10.61
568	NASDAQ	APA	Tue, Aug 23, 1994	10.71	10.77	10.61	10.61
567	NASDAQ	APA	Mon, Aug 22, 1994	10.39	10.61	10.34	10.61
566	NASDAQ	APA	Fri, Aug 19, 1994	10.55	10.61	10.34	10.34
565	NASDAQ	APA	Thu, Aug 18, 1994	10.71	10.77	10.50	10.50
564	NASDAQ	APA	Wed, Aug 17, 1994	10.66	10.77	10.50	10.61
563	NASDAQ	APA	Tue, Aug 16, 1994	10.39	10.61	10.34	10.55
562	NASDAQ	APA	Mon, Aug 15, 1994	10.34	10.44	10.28	10.28
561	NASDAQ	APA	Fri, Aug 12, 1994	10.50	10.50	10.34	10.34
560	NASDAQ	APA	Thu, Aug 11, 1994	10.71	10.77	10.50	10.55
559	NASDAQ	APA	Wed, Aug 10, 1994	10.50	10.77	10.50	10.66
558	NASDAQ	APA	Tue, Aug 9, 1994	10.34	10.44	10.23	10.39
557	NASDAQ	APA	Mon, Aug 8, 1994	10.12	10.34	9.96	10.23
556	NASDAQ	APA	Fri, Aug 5, 1994	10.28	10.34	10.01	10.01
555	NASDAQ	APA	Thu, Aug 4, 1994	10.99	10.99	10.17	10.34
554	NASDAQ	APA	Wed, Aug 3, 1994	10.93	11.04	10.82	10.88
553	NASDAQ	APA	Tue, Aug 2, 1994	11.26	11.42	10.99	10.99
552	NASDAQ	APA	Mon, Aug 1, 1994	11.20	11.26	10.96	11.26
551	NASDAQ	APA	Fri, Jul 29, 1994	10.82	11.15	10.71	11.09
550	NASDAQ	APA	Thu, Jul 28, 1994	10.82	10.82	10.71	10.82
549	NASDAQ	APA	Wed, Jul 27, 1994	10.77	10.82	10.66	10.71
548	NASDAQ	APA	Tue, Jul 26, 1994	11.31	11.31	10.66	10.66
547	NASDAQ	APA	Mon, Jul 25, 1994	11.47	11.47	11.26	11.31
546	NASDAQ	APA	Fri, Jul 22, 1994	11.42	11.74	11.36	11.53
545	NASDAQ	APA	Thu, Jul 21, 1994	11.36	11.47	11.26	11.42
544	NASDAQ	APA	Wed, Jul 20, 1994	11.91	12.01	11.53	11.58
543	NASDAQ	APA	Tue, Jul 19, 1994	12.12	12.23	11.80	11.91
542	NASDAQ	APA	Mon, Jul 18, 1994	12.12	12.18	12.07	12.12
541	NASDAQ	APA	Fri, Jul 15, 1994	12.12	12.18	11.91	12.07
540	NASDAQ	APA	Thu, Jul 14, 1994	12.12	12.34	12.12	12.18
539	NASDAQ	APA	Wed, Jul 13, 1994	12.23	12.23	12.12	12.12
538	NASDAQ	APA	Tue, Jul 12, 1994	12.18	12.23	11.96	12.12
537	NASDAQ	APA	Mon, Jul 11, 1994	12.39	12.39	11.96	12.18
536	NASDAQ	APA	Fri, Jul 8, 1994	12.18	12.34	12.07	12.28
535	NASDAQ	APA	Thu, Jul 7, 1994	12.55	12.61	12.23	12.28
534	NASDAQ	APA	Wed, Jul 6, 1994	12.50	12.66	12.45	12.45
533	NASDAQ	APA	Tue, Jul 5, 1994	12.18	12.55	12.18	12.55
532	NASDAQ	APA	Fri, Jul 1, 1994	12.01	12.18	12.01	12.12
531	NASDAQ	APA	Thu, Jun 30, 1994	12.01	12.12	11.96	11.96
530	NASDAQ	APA	Wed, Jun 29, 1994	11.96	12.18	11.85	12.07
529	NASDAQ	APA	Tue, Jun 28, 1994	12.23	12.39	11.91	12.07
528	NASDAQ	APA	Mon, Jun 27, 1994	12.12	12.45	12.12	12.34
527	NASDAQ	APA	Fri, Jun 24, 1994	12.18	12.28	11.96	12.07
526	NASDAQ	APA	Thu, Jun 23, 1994	12.45	12.50	12.18	12.18
525	NASDAQ	APA	Wed, Jun 22, 1994	12.34	12.66	12.34	12.39
524	NASDAQ	APA	Tue, Jun 21, 1994	12.55	12.55	12.18	12.34
523	NASDAQ	APA	Mon, Jun 20, 1994	12.39	12.55	12.07	12.55
522	NASDAQ	APA	Fri, Jun 17, 1994	12.28	12.45	12.28	12.39
521	NASDAQ	APA	Thu, Jun 16, 1994	12.01	12.34	12.01	12.23
520	NASDAQ	APA	Wed, Jun 15, 1994	11.63	11.91	11.53	11.91
519	NASDAQ	APA	Tue, Jun 14, 1994	11.85	12.01	11.74	11.85
518	NASDAQ	APA	Mon, Jun 13, 1994	11.91	12.07	11.80	11.91
517	NASDAQ	APA	Fri, Jun 10, 1994	11.53	11.80	11.53	11.80
516	NASDAQ	APA	Thu, Jun 9, 1994	11.36	11.58	11.26	11.58
515	NASDAQ	APA	Wed, Jun 8, 1994	11.36	11.42	11.04	11.31
514	NASDAQ	APA	Tue, Jun 7, 1994	11.53	11.69	11.42	11.42
513	NASDAQ	APA	Mon, Jun 6, 1994	11.31	11.53	11.31	11.42
512	NASDAQ	APA	Fri, Jun 3, 1994	11.53	11.63	11.31	11.31
511	NASDAQ	APA	Thu, Jun 2, 1994	11.53	11.69	11.42	11.58
510	NASDAQ	APA	Wed, Jun 1, 1994	11.74	11.80	11.47	11.53
509	NASDAQ	APA	Tue, May 31, 1994	11.69	11.74	11.47	11.74
508	NASDAQ	APA	Fri, May 27, 1994	11.74	11.80	11.53	11.69
507	NASDAQ	APA	Thu, May 26, 1994	11.58	11.85	11.26	11.69
506	NASDAQ	APA	Wed, May 25, 1994	11.47	11.63	11.31	11.58
505	NASDAQ	APA	Tue, May 24, 1994	11.53	11.63	11.36	11.53
504	NASDAQ	APA	Mon, May 23, 1994	11.58	11.80	11.47	11.47
503	NASDAQ	APA	Fri, May 20, 1994	11.80	11.80	11.47	11.58
502	NASDAQ	APA	Thu, May 19, 1994	11.80	11.96	11.80	11.80
501	NASDAQ	APA	Wed, May 18, 1994	11.26	11.91	11.26	11.91
500	NASDAQ	APA	Tue, May 17, 1994	11.53	11.53	11.36	11.42
499	NASDAQ	APA	Mon, May 16, 1994	11.58	11.69	11.31	11.42
498	NASDAQ	APA	Fri, May 13, 1994	11.80	11.80	11.53	11.69
497	NASDAQ	APA	Thu, May 12, 1994	11.74	11.85	11.58	11.69
496	NASDAQ	APA	Wed, May 11, 1994	11.91	11.96	11.69	11.74
495	NASDAQ	APA	Tue, May 10, 1994	12.01	12.07	11.91	11.91
494	NASDAQ	APA	Mon, May 9, 1994	12.12	12.12	11.85	12.01
493	NASDAQ	APA	Fri, May 6, 1994	11.74	12.12	11.69	12.12
492	NASDAQ	APA	Thu, May 5, 1994	11.69	12.01	11.69	11.69
491	NASDAQ	APA	Wed, May 4, 1994	11.42	11.69	11.20	11.63
490	NASDAQ	APA	Tue, May 3, 1994	11.69	11.69	11.36	11.42
489	NASDAQ	APA	Mon, May 2, 1994	11.69	11.80	11.47	11.63
488	NASDAQ	APA	Fri, Apr 29, 1994	11.85	11.91	11.63	11.74
487	NASDAQ	APA	Thu, Apr 28, 1994	12.01	12.07	11.74	11.85
486	NASDAQ	APA	Tue, Apr 26, 1994	11.91	12.55	11.91	12.34
485	NASDAQ	APA	Mon, Apr 25, 1994	11.69	12.07	11.58	12.07
484	NASDAQ	APA	Fri, Apr 22, 1994	11.42	11.74	11.31	11.69
483	NASDAQ	APA	Thu, Apr 21, 1994	11.31	11.47	11.26	11.47
482	NASDAQ	APA	Wed, Apr 20, 1994	11.42	11.42	10.99	11.26
481	NASDAQ	APA	Tue, Apr 19, 1994	11.85	11.85	11.42	11.58
480	NASDAQ	APA	Mon, Apr 18, 1994	11.91	12.12	11.69	12.01
479	NASDAQ	APA	Fri, Apr 15, 1994	10.88	11.53	10.88	11.53
478	NASDAQ	APA	Thu, Apr 14, 1994	10.44	10.82	10.44	10.77
477	NASDAQ	APA	Wed, Apr 13, 1994	10.39	10.44	10.28	10.44
476	NASDAQ	APA	Tue, Apr 12, 1994	10.44	10.55	10.28	10.34
475	NASDAQ	APA	Mon, Apr 11, 1994	10.17	10.55	10.12	10.50
474	NASDAQ	APA	Fri, Apr 8, 1994	10.07	10.39	10.07	10.17
473	NASDAQ	APA	Thu, Apr 7, 1994	10.01	10.17	9.96	10.07
472	NASDAQ	APA	Wed, Apr 6, 1994	10.12	10.34	9.96	10.01
471	NASDAQ	APA	Tue, Apr 5, 1994	10.28	10.34	9.96	10.17
470	NASDAQ	APA	Mon, Apr 4, 1994	9.74	9.90	9.63	9.85
469	NASDAQ	APA	Thu, Mar 31, 1994	10.12	10.23	9.74	10.01
468	NASDAQ	APA	Wed, Mar 30, 1994	10.07	10.44	9.79	10.23
467	NASDAQ	APA	Tue, Mar 29, 1994	10.61	10.61	10.12	10.12
466	NASDAQ	APA	Mon, Mar 28, 1994	10.82	10.82	10.39	10.61
465	NASDAQ	APA	Fri, Mar 25, 1994	10.93	11.09	10.66	10.99
464	NASDAQ	APA	Thu, Mar 24, 1994	11.15	11.20	10.93	10.99
463	NASDAQ	APA	Wed, Mar 23, 1994	11.20	11.20	11.04	11.15
462	NASDAQ	APA	Tue, Mar 22, 1994	11.26	11.47	11.26	11.47
461	NASDAQ	APA	Mon, Mar 21, 1994	11.36	11.42	11.20	11.20
460	NASDAQ	APA	Fri, Mar 18, 1994	11.36	11.47	11.31	11.42
459	NASDAQ	APA	Thu, Mar 17, 1994	11.04	11.36	10.99	11.31
458	NASDAQ	APA	Wed, Mar 16, 1994	10.61	11.09	10.50	10.93
457	NASDAQ	APA	Tue, Mar 15, 1994	10.66	10.82	10.61	10.61
456	NASDAQ	APA	Mon, Mar 14, 1994	10.50	10.66	10.50	10.61
455	NASDAQ	APA	Fri, Mar 11, 1994	10.39	10.50	10.17	10.39
454	NASDAQ	APA	Thu, Mar 10, 1994	10.12	10.12	9.90	9.96
453	NASDAQ	APA	Wed, Mar 9, 1994	10.28	10.34	10.01	10.07
452	NASDAQ	APA	Tue, Mar 8, 1994	10.99	10.99	10.34	10.34
451	NASDAQ	APA	Mon, Mar 7, 1994	10.82	11.04	10.77	10.93
450	NASDAQ	APA	Fri, Mar 4, 1994	10.99	10.99	10.71	10.82
449	NASDAQ	APA	Thu, Mar 3, 1994	11.04	11.04	10.77	10.99
448	NASDAQ	APA	Wed, Mar 2, 1994	10.82	11.04	10.39	11.04
447	NASDAQ	APA	Tue, Mar 1, 1994	10.93	10.93	10.55	10.82
446	NASDAQ	APA	Mon, Feb 28, 1994	11.09	11.15	10.82	10.82
445	NASDAQ	APA	Fri, Feb 25, 1994	11.09	11.09	10.99	11.09
444	NASDAQ	APA	Thu, Feb 24, 1994	11.20	11.26	11.09	11.15
443	NASDAQ	APA	Wed, Feb 23, 1994	11.36	11.36	11.20	11.26
442	NASDAQ	APA	Tue, Feb 22, 1994	11.09	11.36	11.04	11.20
441	NASDAQ	APA	Fri, Feb 18, 1994	11.20	11.20	11.09	11.09
440	NASDAQ	APA	Thu, Feb 17, 1994	11.20	11.26	11.15	11.20
439	NASDAQ	APA	Wed, Feb 16, 1994	11.04	11.26	11.04	11.20
438	NASDAQ	APA	Tue, Feb 15, 1994	11.20	11.20	10.88	11.04
437	NASDAQ	APA	Mon, Feb 14, 1994	11.47	11.63	11.15	11.15
436	NASDAQ	APA	Fri, Feb 11, 1994	11.20	11.47	11.20	11.42
435	NASDAQ	APA	Thu, Feb 10, 1994	11.04	11.31	10.88	11.20
434	NASDAQ	APA	Wed, Feb 9, 1994	11.04	11.04	10.77	10.99
433	NASDAQ	APA	Tue, Feb 8, 1994	11.04	11.09	10.93	11.04
432	NASDAQ	APA	Mon, Feb 7, 1994	10.61	11.04	10.61	11.04
431	NASDAQ	APA	Fri, Feb 4, 1994	11.26	11.31	10.50	10.50
430	NASDAQ	APA	Thu, Feb 3, 1994	11.53	11.53	11.20	11.20
429	NASDAQ	APA	Wed, Feb 2, 1994	10.93	11.53	10.93	11.53
428	NASDAQ	APA	Tue, Feb 1, 1994	10.82	10.93	10.71	10.88
427	NASDAQ	APA	Mon, Jan 31, 1994	10.61	10.82	10.61	10.82
426	NASDAQ	APA	Fri, Jan 28, 1994	10.50	10.66	10.44	10.66
425	NASDAQ	APA	Thu, Jan 27, 1994	10.39	10.61	10.28	10.39
424	NASDAQ	APA	Wed, Jan 26, 1994	10.88	10.88	10.28	10.34
423	NASDAQ	APA	Tue, Jan 25, 1994	10.99	11.04	10.77	10.82
422	NASDAQ	APA	Mon, Jan 24, 1994	10.82	11.09	10.82	11.04
421	NASDAQ	APA	Fri, Jan 21, 1994	11.09	11.15	10.93	10.93
420	NASDAQ	APA	Thu, Jan 20, 1994	10.99	11.15	10.88	11.09
419	NASDAQ	APA	Wed, Jan 19, 1994	10.71	11.26	10.66	11.04
418	NASDAQ	APA	Tue, Jan 18, 1994	10.71	10.77	10.61	10.71
417	NASDAQ	APA	Mon, Jan 17, 1994	10.55	10.77	10.55	10.77
416	NASDAQ	APA	Fri, Jan 14, 1994	10.50	10.50	10.39	10.50
415	NASDAQ	APA	Thu, Jan 13, 1994	10.28	10.50	10.23	10.50
414	NASDAQ	APA	Wed, Jan 12, 1994	10.61	10.61	10.23	10.34
413	NASDAQ	APA	Tue, Jan 11, 1994	10.66	10.66	10.50	10.61
412	NASDAQ	APA	Mon, Jan 10, 1994	10.61	10.82	10.28	10.44
411	NASDAQ	APA	Fri, Jan 7, 1994	11.09	11.20	10.93	10.93
410	NASDAQ	APA	Thu, Jan 6, 1994	11.04	11.31	10.99	11.09
409	NASDAQ	APA	Wed, Jan 5, 1994	10.55	10.88	10.55	10.88
408	NASDAQ	APA	Tue, Jan 4, 1994	10.44	10.55	10.34	10.55
407	NASDAQ	APA	Mon, Jan 3, 1994	10.17	10.50	10.12	10.44
406	NASDAQ	APA	Fri, Dec 31, 1993	10.28	10.34	10.12	10.12
405	NASDAQ	APA	Thu, Dec 30, 1993	10.23	10.28	10.12	10.23
404	NASDAQ	APA	Wed, Dec 29, 1993	10.23	10.28	10.17	10.23
403	NASDAQ	APA	Tue, Dec 28, 1993	10.23	10.34	10.17	10.23
402	NASDAQ	APA	Mon, Dec 27, 1993	9.96	10.39	9.96	10.34
401	NASDAQ	APA	Thu, Dec 23, 1993	9.47	10.07	9.42	9.90
400	NASDAQ	APA	Wed, Dec 22, 1993	9.36	9.58	9.31	9.47
399	NASDAQ	APA	Tue, Dec 21, 1993	9.63	9.63	9.31	9.36
398	NASDAQ	APA	Mon, Dec 20, 1993	9.96	9.96	9.58	9.58
397	NASDAQ	APA	Fri, Dec 17, 1993	9.85	9.90	9.74	9.85
396	NASDAQ	APA	Thu, Dec 16, 1993	9.69	9.90	9.69	9.79
395	NASDAQ	APA	Wed, Dec 15, 1993	9.47	9.74	9.47	9.69
394	NASDAQ	APA	Tue, Dec 14, 1993	9.25	9.36	9.25	9.36
393	NASDAQ	APA	Mon, Dec 13, 1993	9.52	9.52	9.25	9.25
392	NASDAQ	APA	Fri, Dec 10, 1993	9.20	9.52	9.20	9.52
391	NASDAQ	APA	Thu, Dec 9, 1993	9.36	9.36	8.82	9.09
390	NASDAQ	APA	Wed, Dec 8, 1993	9.79	9.79	9.31	9.47
389	NASDAQ	APA	Tue, Dec 7, 1993	9.96	10.07	9.85	9.90
388	NASDAQ	APA	Mon, Dec 6, 1993	9.90	10.01	9.85	9.96
387	NASDAQ	APA	Fri, Dec 3, 1993	9.69	9.96	9.69	9.85
386	NASDAQ	APA	Thu, Dec 2, 1993	9.63	9.96	9.52	9.74
385	NASDAQ	APA	Wed, Dec 1, 1993	9.42	9.52	9.36	9.52
384	NASDAQ	APA	Tue, Nov 30, 1993	9.74	9.74	9.42	9.47
383	NASDAQ	APA	Mon, Nov 29, 1993	10.12	10.12	9.42	9.63
382	NASDAQ	APA	Fri, Nov 26, 1993	10.39	10.39	10.01	10.07
381	NASDAQ	APA	Wed, Nov 24, 1993	10.50	10.50	10.28	10.44
380	NASDAQ	APA	Tue, Nov 23, 1993	10.71	10.77	10.44	10.50
379	NASDAQ	APA	Mon, Nov 22, 1993	10.88	10.88	10.44	10.61
378	NASDAQ	APA	Fri, Nov 19, 1993	11.15	11.15	10.93	10.93
377	NASDAQ	APA	Thu, Nov 18, 1993	10.82	11.47	10.82	11.15
376	NASDAQ	APA	Wed, Nov 17, 1993	10.39	10.82	10.34	10.82
375	NASDAQ	APA	Tue, Nov 16, 1993	10.71	10.71	10.07	10.34
374	NASDAQ	APA	Mon, Nov 15, 1993	10.93	10.93	10.55	10.61
373	NASDAQ	APA	Fri, Nov 12, 1993	10.99	11.04	10.82	11.04
372	NASDAQ	APA	Thu, Nov 11, 1993	11.26	11.26	10.88	11.04
371	NASDAQ	APA	Wed, Nov 10, 1993	11.42	11.42	11.09	11.15
370	NASDAQ	APA	Tue, Nov 9, 1993	11.69	11.69	11.36	11.42
369	NASDAQ	APA	Mon, Nov 8, 1993	11.69	11.69	11.58	11.63
368	NASDAQ	APA	Fri, Nov 5, 1993	11.20	11.42	11.20	11.42
367	NASDAQ	APA	Thu, Nov 4, 1993	11.31	11.31	11.20	11.20
366	NASDAQ	APA	Wed, Nov 3, 1993	11.31	11.36	11.04	11.26
365	NASDAQ	APA	Tue, Nov 2, 1993	11.20	11.36	11.20	11.31
364	NASDAQ	APA	Mon, Nov 1, 1993	11.53	11.53	11.20	11.20
363	NASDAQ	APA	Fri, Oct 29, 1993	11.53	11.63	11.42	11.53
362	NASDAQ	APA	Thu, Oct 28, 1993	11.47	11.63	11.42	11.53
361	NASDAQ	APA	Wed, Oct 27, 1993	10.93	11.26	10.93	11.26
360	NASDAQ	APA	Tue, Oct 26, 1993	11.15	11.31	10.71	10.82
359	NASDAQ	APA	Mon, Oct 25, 1993	11.09	11.36	10.99	10.99
358	NASDAQ	APA	Fri, Oct 22, 1993	11.04	11.20	10.99	11.09
357	NASDAQ	APA	Thu, Oct 21, 1993	10.93	11.20	10.93	11.04
356	NASDAQ	APA	Wed, Oct 20, 1993	11.63	11.63	10.82	10.88
355	NASDAQ	APA	Tue, Oct 19, 1993	11.80	11.80	11.47	11.63
354	NASDAQ	APA	Mon, Oct 18, 1993	12.01	12.01	11.69	11.69
353	NASDAQ	APA	Fri, Oct 15, 1993	12.23	12.28	11.96	12.12
352	NASDAQ	APA	Thu, Oct 14, 1993	12.12	12.23	12.07	12.18
351	NASDAQ	APA	Wed, Oct 13, 1993	12.45	12.45	12.01	12.07
350	NASDAQ	APA	Tue, Oct 12, 1993	12.61	12.61	12.34	12.39
349	NASDAQ	APA	Mon, Oct 11, 1993	12.07	12.72	12.07	12.61
348	NASDAQ	APA	Fri, Oct 8, 1993	12.50	12.50	12.01	12.01
347	NASDAQ	APA	Thu, Oct 7, 1993	12.88	12.88	12.45	12.45
346	NASDAQ	APA	Wed, Oct 6, 1993	13.04	13.04	12.66	12.77
345	NASDAQ	APA	Tue, Oct 5, 1993	13.20	13.20	13.04	13.04
344	NASDAQ	APA	Mon, Oct 4, 1993	13.31	13.42	13.04	13.26
343	NASDAQ	APA	Fri, Oct 1, 1993	13.10	13.53	13.10	13.37
342	NASDAQ	APA	Thu, Sep 30, 1993	12.99	13.15	12.82	12.82
341	NASDAQ	APA	Wed, Sep 29, 1993	12.50	12.99	12.39	12.99
340	NASDAQ	APA	Tue, Sep 28, 1993	11.91	12.39	11.91	12.39
339	NASDAQ	APA	Mon, Sep 27, 1993	12.07	12.12	11.80	11.91
338	NASDAQ	APA	Fri, Sep 24, 1993	11.91	12.07	11.91	12.01
337	NASDAQ	APA	Thu, Sep 23, 1993	11.96	12.12	11.85	11.96
336	NASDAQ	APA	Wed, Sep 22, 1993	12.12	12.12	11.80	11.85
335	NASDAQ	APA	Tue, Sep 21, 1993	12.18	12.34	11.96	12.07
334	NASDAQ	APA	Mon, Sep 20, 1993	12.07	12.34	12.07	12.18
333	NASDAQ	APA	Fri, Sep 17, 1993	11.96	12.01	11.91	11.96
332	NASDAQ	APA	Thu, Sep 16, 1993	11.96	12.18	11.96	12.18
331	NASDAQ	APA	Wed, Sep 15, 1993	12.28	12.28	12.12	12.18
330	NASDAQ	APA	Tue, Sep 14, 1993	12.01	12.34	11.80	12.28
329	NASDAQ	APA	Mon, Sep 13, 1993	12.34	12.34	12.12	12.18
328	NASDAQ	APA	Fri, Sep 10, 1993	12.66	12.66	12.34	12.34
327	NASDAQ	APA	Thu, Sep 9, 1993	12.55	12.93	12.55	12.72
326	NASDAQ	APA	Wed, Sep 8, 1993	12.55	12.55	12.34	12.50
325	NASDAQ	APA	Tue, Sep 7, 1993	13.10	13.10	12.61	12.61
324	NASDAQ	APA	Fri, Sep 3, 1993	13.42	13.47	13.10	13.10
323	NASDAQ	APA	Thu, Sep 2, 1993	13.80	13.80	13.37	13.42
322	NASDAQ	APA	Wed, Sep 1, 1993	13.80	13.80	13.74	13.80
321	NASDAQ	APA	Tue, Aug 31, 1993	13.74	13.85	13.64	13.74
320	NASDAQ	APA	Mon, Aug 30, 1993	13.64	13.80	13.58	13.80
319	NASDAQ	APA	Fri, Aug 27, 1993	13.96	14.18	13.64	13.64
318	NASDAQ	APA	Thu, Aug 26, 1993	13.91	14.50	13.91	14.07
317	NASDAQ	APA	Wed, Aug 25, 1993	13.80	14.02	13.69	14.02
316	NASDAQ	APA	Tue, Aug 24, 1993	13.74	13.96	13.69	13.80
315	NASDAQ	APA	Mon, Aug 23, 1993	13.42	13.85	13.37	13.85
314	NASDAQ	APA	Fri, Aug 20, 1993	13.42	13.42	13.37	13.42
313	NASDAQ	APA	Thu, Aug 19, 1993	13.80	13.80	13.26	13.37
312	NASDAQ	APA	Wed, Aug 18, 1993	13.69	13.85	13.69	13.85
311	NASDAQ	APA	Tue, Aug 17, 1993	13.31	13.80	13.31	13.80
310	NASDAQ	APA	Mon, Aug 16, 1993	13.31	13.37	13.20	13.20
309	NASDAQ	APA	Fri, Aug 13, 1993	13.42	13.91	13.31	13.37
308	NASDAQ	APA	Thu, Aug 12, 1993	12.72	13.37	12.72	13.31
307	NASDAQ	APA	Wed, Aug 11, 1993	12.45	12.66	12.39	12.61
306	NASDAQ	APA	Tue, Aug 10, 1993	12.12	12.45	12.12	12.45
305	NASDAQ	APA	Mon, Aug 9, 1993	11.96	12.12	11.85	12.12
304	NASDAQ	APA	Fri, Aug 6, 1993	12.23	12.23	11.96	11.96
303	NASDAQ	APA	Thu, Aug 5, 1993	12.45	12.45	12.18	12.18
302	NASDAQ	APA	Wed, Aug 4, 1993	12.45	12.50	12.34	12.39
301	NASDAQ	APA	Tue, Aug 3, 1993	12.34	12.45	12.12	12.18
300	NASDAQ	APA	Mon, Aug 2, 1993	12.18	12.34	12.12	12.34
299	NASDAQ	APA	Fri, Jul 30, 1993	12.01	12.23	11.96	12.18
298	NASDAQ	APA	Thu, Jul 29, 1993	12.01	12.01	11.96	12.01
297	NASDAQ	APA	Wed, Jul 28, 1993	11.91	12.12	11.91	12.07
296	NASDAQ	APA	Tue, Jul 27, 1993	12.07	12.07	11.80	11.80
295	NASDAQ	APA	Mon, Jul 26, 1993	12.12	12.12	12.01	12.07
294	NASDAQ	APA	Fri, Jul 23, 1993	11.80	12.12	11.74	12.07
293	NASDAQ	APA	Thu, Jul 22, 1993	11.85	11.96	11.69	11.74
292	NASDAQ	APA	Wed, Jul 21, 1993	11.80	11.96	11.74	11.85
291	NASDAQ	APA	Tue, Jul 20, 1993	11.58	11.80	11.58	11.74
290	NASDAQ	APA	Mon, Jul 19, 1993	11.47	11.53	11.42	11.53
289	NASDAQ	APA	Fri, Jul 16, 1993	11.69	11.74	11.47	11.47
288	NASDAQ	APA	Thu, Jul 15, 1993	11.74	11.74	11.58	11.74
287	NASDAQ	APA	Wed, Jul 14, 1993	11.85	11.85	11.69	11.69
286	NASDAQ	APA	Tue, Jul 13, 1993	11.80	11.85	11.74	11.85
285	NASDAQ	APA	Mon, Jul 12, 1993	12.01	12.01	11.80	11.80
284	NASDAQ	APA	Fri, Jul 9, 1993	12.07	12.07	11.91	11.91
283	NASDAQ	APA	Thu, Jul 8, 1993	12.34	12.39	12.07	12.07
282	NASDAQ	APA	Wed, Jul 7, 1993	12.01	12.45	12.01	12.39
281	NASDAQ	APA	Tue, Jul 6, 1993	12.34	12.39	12.01	12.07
280	NASDAQ	APA	Fri, Jul 2, 1993	12.18	12.39	12.12	12.34
279	NASDAQ	APA	Thu, Jul 1, 1993	12.12	12.28	12.12	12.18
278	NASDAQ	APA	Wed, Jun 30, 1993	12.23	12.23	12.01	12.01
277	NASDAQ	APA	Tue, Jun 29, 1993	11.96	12.18	11.96	12.18
276	NASDAQ	APA	Mon, Jun 28, 1993	12.07	12.18	12.01	12.01
275	NASDAQ	APA	Fri, Jun 25, 1993	12.07	12.12	12.01	12.07
274	NASDAQ	APA	Thu, Jun 24, 1993	12.23	12.23	11.91	12.07
273	NASDAQ	APA	Wed, Jun 23, 1993	12.50	12.50	12.23	12.28
272	NASDAQ	APA	Tue, Jun 22, 1993	12.45	12.55	12.45	12.45
271	NASDAQ	APA	Mon, Jun 21, 1993	12.28	12.55	12.23	12.45
270	NASDAQ	APA	Fri, Jun 18, 1993	12.99	12.99	12.23	12.23
269	NASDAQ	APA	Thu, Jun 17, 1993	12.34	13.10	12.34	12.99
268	NASDAQ	APA	Wed, Jun 16, 1993	11.91	12.18	11.91	12.18
267	NASDAQ	APA	Tue, Jun 15, 1993	12.01	12.01	11.91	11.91
266	NASDAQ	APA	Mon, Jun 14, 1993	11.69	11.91	11.69	11.85
265	NASDAQ	APA	Fri, Jun 11, 1993	12.28	12.28	11.47	11.69
264	NASDAQ	APA	Thu, Jun 10, 1993	12.50	12.50	12.12	12.28
263	NASDAQ	APA	Wed, Jun 9, 1993	12.45	12.55	12.39	12.50
262	NASDAQ	APA	Tue, Jun 8, 1993	12.34	12.34	12.18	12.34
261	NASDAQ	APA	Mon, Jun 7, 1993	12.01	12.39	12.01	12.34
260	NASDAQ	APA	Fri, Jun 4, 1993	12.12	12.23	12.07	12.12
259	NASDAQ	APA	Thu, Jun 3, 1993	11.20	12.28	11.09	12.23
258	NASDAQ	APA	Wed, Jun 2, 1993	11.26	11.26	11.09	11.20
257	NASDAQ	APA	Tue, Jun 1, 1993	11.20	11.31	11.20	11.26
256	NASDAQ	APA	Fri, May 28, 1993	11.36	11.36	11.26	11.31
255	NASDAQ	APA	Thu, May 27, 1993	11.26	11.36	11.20	11.36
254	NASDAQ	APA	Wed, May 26, 1993	11.15	11.36	11.09	11.36
253	NASDAQ	APA	Tue, May 25, 1993	10.82	11.20	10.71	11.09
252	NASDAQ	APA	Mon, May 24, 1993	10.77	10.99	10.71	10.82
251	NASDAQ	APA	Fri, May 21, 1993	10.66	10.77	10.61	10.77
250	NASDAQ	APA	Thu, May 20, 1993	10.77	10.82	10.55	10.61
249	NASDAQ	APA	Wed, May 19, 1993	10.77	10.82	10.61	10.77
248	NASDAQ	APA	Tue, May 18, 1993	10.77	10.82	10.61	10.77
247	NASDAQ	APA	Mon, May 17, 1993	11.20	11.26	10.77	10.82
246	NASDAQ	APA	Fri, May 14, 1993	11.09	11.26	11.04	11.26
245	NASDAQ	APA	Thu, May 13, 1993	11.04	11.09	10.93	11.09
244	NASDAQ	APA	Wed, May 12, 1993	11.15	11.31	11.04	11.26
243	NASDAQ	APA	Tue, May 11, 1993	11.09	11.15	10.93	11.15
242	NASDAQ	APA	Mon, May 10, 1993	11.58	11.58	11.15	11.20
241	NASDAQ	APA	Fri, May 7, 1993	11.58	11.63	11.53	11.53
240	NASDAQ	APA	Thu, May 6, 1993	11.47	11.58	11.42	11.53
239	NASDAQ	APA	Wed, May 5, 1993	11.26	11.47	11.26	11.47
238	NASDAQ	APA	Tue, May 4, 1993	11.58	11.58	11.31	11.31
237	NASDAQ	APA	Mon, May 3, 1993	11.63	11.63	11.42	11.63
236	NASDAQ	APA	Fri, Apr 30, 1993	11.26	12.01	11.15	11.58
235	NASDAQ	APA	Thu, Apr 29, 1993	11.36	11.36	11.15	11.26
234	NASDAQ	APA	Wed, Apr 28, 1993	11.04	11.36	11.04	11.36
233	NASDAQ	APA	Tue, Apr 27, 1993	11.36	11.36	10.66	10.88
232	NASDAQ	APA	Mon, Apr 26, 1993	11.15	11.36	11.09	11.36
231	NASDAQ	APA	Fri, Apr 23, 1993	11.47	11.47	10.88	11.09
230	NASDAQ	APA	Thu, Apr 22, 1993	11.47	11.58	11.36	11.53
229	NASDAQ	APA	Wed, Apr 21, 1993	11.91	11.91	11.42	11.42
228	NASDAQ	APA	Tue, Apr 20, 1993	11.85	12.12	11.69	11.80
227	NASDAQ	APA	Mon, Apr 19, 1993	11.53	11.91	11.47	11.85
226	NASDAQ	APA	Fri, Apr 16, 1993	11.31	11.58	11.26	11.42
225	NASDAQ	APA	Thu, Apr 15, 1993	11.63	11.63	11.31	11.42
224	NASDAQ	APA	Wed, Apr 14, 1993	11.58	11.63	11.53	11.63
223	NASDAQ	APA	Tue, Apr 13, 1993	11.47	11.69	11.47	11.63
222	NASDAQ	APA	Mon, Apr 12, 1993	11.58	11.58	11.31	11.31
221	NASDAQ	APA	Thu, Apr 8, 1993	11.26	11.47	11.20	11.42
220	NASDAQ	APA	Wed, Apr 7, 1993	11.04	11.26	10.99	11.20
219	NASDAQ	APA	Tue, Apr 6, 1993	11.09	11.26	11.09	11.20
218	NASDAQ	APA	Mon, Apr 5, 1993	10.93	11.09	10.88	11.09
217	NASDAQ	APA	Fri, Apr 2, 1993	11.04	11.09	10.88	10.93
216	NASDAQ	APA	Thu, Apr 1, 1993	11.31	11.31	11.09	11.15
215	NASDAQ	APA	Wed, Mar 31, 1993	11.36	11.36	11.15	11.31
214	NASDAQ	APA	Tue, Mar 30, 1993	11.09	11.31	11.04	11.26
213	NASDAQ	APA	Mon, Mar 29, 1993	10.99	11.09	10.99	10.99
212	NASDAQ	APA	Fri, Mar 26, 1993	10.66	11.15	10.66	11.04
211	NASDAQ	APA	Thu, Mar 25, 1993	10.39	10.66	10.39	10.61
210	NASDAQ	APA	Wed, Mar 24, 1993	10.28	10.50	10.23	10.34
209	NASDAQ	APA	Tue, Mar 23, 1993	10.61	10.61	10.28	10.28
208	NASDAQ	APA	Mon, Mar 22, 1993	10.66	10.66	10.50	10.55
207	NASDAQ	APA	Fri, Mar 19, 1993	10.71	10.77	10.61	10.66
206	NASDAQ	APA	Thu, Mar 18, 1993	10.61	10.66	10.44	10.66
205	NASDAQ	APA	Wed, Mar 17, 1993	10.28	10.61	10.28	10.61
204	NASDAQ	APA	Tue, Mar 16, 1993	10.23	10.34	10.17	10.28
203	NASDAQ	APA	Mon, Mar 15, 1993	10.28	10.39	10.28	10.34
202	NASDAQ	APA	Fri, Mar 12, 1993	10.12	10.23	9.96	10.12
201	NASDAQ	APA	Thu, Mar 11, 1993	10.23	10.28	10.12	10.12
200	NASDAQ	APA	Wed, Mar 10, 1993	10.66	10.71	10.23	10.34
199	NASDAQ	APA	Tue, Mar 9, 1993	10.23	10.66	10.17	10.61
198	NASDAQ	APA	Mon, Mar 8, 1993	10.39	10.39	10.23	10.28
197	NASDAQ	APA	Fri, Mar 5, 1993	10.61	10.61	10.34	10.39
196	NASDAQ	APA	Thu, Mar 4, 1993	10.77	10.77	10.61	10.66
195	NASDAQ	APA	Wed, Mar 3, 1993	10.82	10.88	10.71	10.77
194	NASDAQ	APA	Tue, Mar 2, 1993	10.61	10.77	10.55	10.77
193	NASDAQ	APA	Mon, Mar 1, 1993	10.66	10.71	10.61	10.66
192	NASDAQ	APA	Fri, Feb 26, 1993	10.55	10.71	10.50	10.66
191	NASDAQ	APA	Thu, Feb 25, 1993	10.44	10.55	10.44	10.55
190	NASDAQ	APA	Wed, Feb 24, 1993	10.39	10.55	10.34	10.55
189	NASDAQ	APA	Tue, Feb 23, 1993	10.71	10.71	10.23	10.39
188	NASDAQ	APA	Mon, Feb 22, 1993	10.34	10.71	10.28	10.61
187	NASDAQ	APA	Fri, Feb 19, 1993	9.79	10.39	9.79	10.34
186	NASDAQ	APA	Thu, Feb 18, 1993	9.69	9.90	9.63	9.85
185	NASDAQ	APA	Wed, Feb 17, 1993	9.42	9.52	9.36	9.52
184	NASDAQ	APA	Tue, Feb 16, 1993	9.42	9.47	9.42	9.42
183	NASDAQ	APA	Fri, Feb 12, 1993	9.52	9.52	9.42	9.47
182	NASDAQ	APA	Thu, Feb 11, 1993	9.36	9.52	9.36	9.52
181	NASDAQ	APA	Wed, Feb 10, 1993	9.52	9.52	9.04	9.42
180	NASDAQ	APA	Tue, Feb 9, 1993	9.47	9.58	9.36	9.58
179	NASDAQ	APA	Mon, Feb 8, 1993	9.36	9.47	9.31	9.47
178	NASDAQ	APA	Fri, Feb 5, 1993	9.36	9.58	9.36	9.52
177	NASDAQ	APA	Thu, Feb 4, 1993	9.36	9.42	9.31	9.36
176	NASDAQ	APA	Wed, Feb 3, 1993	9.42	9.42	9.31	9.42
175	NASDAQ	APA	Tue, Feb 2, 1993	9.42	9.47	9.36	9.36
174	NASDAQ	APA	Mon, Feb 1, 1993	9.15	9.42	9.09	9.36
173	NASDAQ	APA	Fri, Jan 29, 1993	9.42	9.42	9.09	9.25
172	NASDAQ	APA	Thu, Jan 28, 1993	9.25	9.42	9.20	9.42
171	NASDAQ	APA	Wed, Jan 27, 1993	9.31	9.42	9.09	9.25
170	NASDAQ	APA	Tue, Jan 26, 1993	9.09	9.42	9.09	9.36
169	NASDAQ	APA	Mon, Jan 25, 1993	8.44	9.04	8.44	9.04
168	NASDAQ	APA	Fri, Jan 22, 1993	8.39	8.44	8.33	8.44
167	NASDAQ	APA	Thu, Jan 21, 1993	8.23	8.39	8.17	8.39
166	NASDAQ	APA	Wed, Jan 20, 1993	8.12	8.17	8.06	8.17
165	NASDAQ	APA	Tue, Jan 19, 1993	7.95	8.06	7.90	8.01
164	NASDAQ	APA	Mon, Jan 18, 1993	8.06	8.06	7.95	7.95
163	NASDAQ	APA	Fri, Jan 15, 1993	7.90	8.12	7.90	8.06
162	NASDAQ	APA	Thu, Jan 14, 1993	8.06	8.06	7.79	7.95
161	NASDAQ	APA	Wed, Jan 13, 1993	7.95	8.01	7.85	8.01
160	NASDAQ	APA	Tue, Jan 12, 1993	7.68	7.68	7.63	7.68
159	NASDAQ	APA	Mon, Jan 11, 1993	7.63	7.74	7.63	7.68
158	NASDAQ	APA	Fri, Jan 8, 1993	7.63	7.79	7.63	7.63
157	NASDAQ	APA	Thu, Jan 7, 1993	7.95	8.01	7.68	7.85
156	NASDAQ	APA	Wed, Jan 6, 1993	7.95	8.01	7.90	8.01
155	NASDAQ	APA	Tue, Jan 5, 1993	8.06	8.12	8.01	8.01
154	NASDAQ	APA	Mon, Jan 4, 1993	8.06	8.12	8.01	8.01
153	NASDAQ	APA	Thu, Dec 31, 1992	8.12	8.23	8.12	8.12
152	NASDAQ	APA	Wed, Dec 30, 1992	7.90	8.12	7.90	8.12
151	NASDAQ	APA	Tue, Dec 29, 1992	7.63	7.95	7.63	7.90
150	NASDAQ	APA	Mon, Dec 28, 1992	7.63	7.68	7.52	7.58
149	NASDAQ	APA	Thu, Dec 24, 1992	7.63	7.63	7.58	7.58
148	NASDAQ	APA	Wed, Dec 23, 1992	7.90	7.90	7.74	7.74
147	NASDAQ	APA	Tue, Dec 22, 1992	8.06	8.06	7.79	7.85
146	NASDAQ	APA	Mon, Dec 21, 1992	8.06	8.12	8.01	8.01
145	NASDAQ	APA	Fri, Dec 18, 1992	7.90	8.06	7.90	8.06
144	NASDAQ	APA	Thu, Dec 17, 1992	7.90	7.95	7.79	7.90
143	NASDAQ	APA	Wed, Dec 16, 1992	7.90	8.01	7.85	7.90
142	NASDAQ	APA	Tue, Dec 15, 1992	7.95	7.95	7.90	7.95
141	NASDAQ	APA	Mon, Dec 14, 1992	8.01	8.01	7.90	7.95
140	NASDAQ	APA	Fri, Dec 11, 1992	8.06	8.12	7.95	8.06
139	NASDAQ	APA	Thu, Dec 10, 1992	7.68	8.12	7.68	8.06
138	NASDAQ	APA	Wed, Dec 9, 1992	7.79	7.79	7.68	7.68
137	NASDAQ	APA	Tue, Dec 8, 1992	7.74	7.79	7.68	7.74
136	NASDAQ	APA	Mon, Dec 7, 1992	7.58	7.79	7.58	7.79
135	NASDAQ	APA	Fri, Dec 4, 1992	7.63	7.63	7.41	7.58
134	NASDAQ	APA	Thu, Dec 3, 1992	7.63	7.68	7.52	7.63
133	NASDAQ	APA	Wed, Dec 2, 1992	8.01	8.01	7.58	7.63
132	NASDAQ	APA	Tue, Dec 1, 1992	8.23	8.23	8.17	8.23
131	NASDAQ	APA	Mon, Nov 30, 1992	8.17	8.28	8.12	8.28
130	NASDAQ	APA	Fri, Nov 27, 1992	8.28	8.28	8.17	8.23
129	NASDAQ	APA	Wed, Nov 25, 1992	8.39	8.39	8.28	8.28
128	NASDAQ	APA	Tue, Nov 24, 1992	8.50	8.55	8.39	8.44
127	NASDAQ	APA	Mon, Nov 23, 1992	8.50	8.55	8.44	8.50
126	NASDAQ	APA	Fri, Nov 20, 1992	8.33	8.50	8.33	8.50
125	NASDAQ	APA	Thu, Nov 19, 1992	8.44	8.44	8.23	8.28
124	NASDAQ	APA	Wed, Nov 18, 1992	8.23	8.44	8.23	8.44
123	NASDAQ	APA	Tue, Nov 17, 1992	8.66	8.66	8.44	8.44
122	NASDAQ	APA	Mon, Nov 16, 1992	8.55	8.66	8.55	8.66
121	NASDAQ	APA	Fri, Nov 13, 1992	8.44	8.55	8.44	8.55
120	NASDAQ	APA	Thu, Nov 12, 1992	8.33	8.44	8.33	8.44
119	NASDAQ	APA	Wed, Nov 11, 1992	8.33	8.39	8.28	8.33
118	NASDAQ	APA	Tue, Nov 10, 1992	8.28	8.33	8.23	8.33
117	NASDAQ	APA	Mon, Nov 9, 1992	8.17	8.28	8.17	8.23
116	NASDAQ	APA	Fri, Nov 6, 1992	8.17	8.33	8.17	8.23
115	NASDAQ	APA	Thu, Nov 5, 1992	8.06	8.23	8.06	8.23
114	NASDAQ	APA	Wed, Nov 4, 1992	8.23	8.28	8.06	8.06
113	NASDAQ	APA	Tue, Nov 3, 1992	8.55	8.55	8.28	8.33
112	NASDAQ	APA	Mon, Nov 2, 1992	8.55	8.55	8.50	8.55
111	NASDAQ	APA	Fri, Oct 30, 1992	8.39	8.55	8.39	8.55
110	NASDAQ	APA	Thu, Oct 29, 1992	8.60	8.60	8.44	8.50
109	NASDAQ	APA	Wed, Oct 28, 1992	8.66	8.66	8.44	8.50
108	NASDAQ	APA	Tue, Oct 27, 1992	8.60	8.60	8.55	8.60
107	NASDAQ	APA	Mon, Oct 26, 1992	8.66	8.71	8.60	8.66
106	NASDAQ	APA	Fri, Oct 23, 1992	8.60	8.66	8.55	8.66
105	NASDAQ	APA	Thu, Oct 22, 1992	8.77	8.82	8.55	8.60
104	NASDAQ	APA	Wed, Oct 21, 1992	8.71	8.82	8.66	8.77
103	NASDAQ	APA	Tue, Oct 20, 1992	8.66	8.71	8.60	8.71
102	NASDAQ	APA	Mon, Oct 19, 1992	8.55	8.60	8.39	8.50
101	NASDAQ	APA	Fri, Oct 16, 1992	8.39	8.55	8.33	8.55
100	NASDAQ	APA	Thu, Oct 15, 1992	8.23	8.39	8.23	8.28
99	NASDAQ	APA	Wed, Oct 14, 1992	8.39	8.39	8.28	8.28
98	NASDAQ	APA	Tue, Oct 13, 1992	8.44	8.44	8.33	8.33
97	NASDAQ	APA	Mon, Oct 12, 1992	8.33	8.39	8.28	8.33
96	NASDAQ	APA	Fri, Oct 9, 1992	8.23	8.28	8.12	8.23
95	NASDAQ	APA	Thu, Oct 8, 1992	8.39	8.39	8.17	8.23
94	NASDAQ	APA	Wed, Oct 7, 1992	8.44	8.44	8.23	8.39
93	NASDAQ	APA	Tue, Oct 6, 1992	8.77	8.77	8.39	8.44
92	NASDAQ	APA	Mon, Oct 5, 1992	8.98	8.98	8.50	8.77
91	NASDAQ	APA	Fri, Oct 2, 1992	9.25	9.25	9.04	9.09
90	NASDAQ	APA	Thu, Oct 1, 1992	9.20	9.25	9.15	9.15
89	NASDAQ	APA	Wed, Sep 30, 1992	9.20	9.25	9.20	9.25
88	NASDAQ	APA	Tue, Sep 29, 1992	9.20	9.31	9.15	9.20
87	NASDAQ	APA	Mon, Sep 28, 1992	9.20	9.20	9.04	9.20
86	NASDAQ	APA	Fri, Sep 25, 1992	9.42	9.58	9.20	9.20
85	NASDAQ	APA	Thu, Sep 24, 1992	9.25	9.52	9.25	9.47
84	NASDAQ	APA	Wed, Sep 23, 1992	9.15	9.31	9.04	9.31
83	NASDAQ	APA	Tue, Sep 22, 1992	9.09	9.25	9.04	9.15
82	NASDAQ	APA	Mon, Sep 21, 1992	9.15	9.36	9.09	9.15
81	NASDAQ	APA	Fri, Sep 18, 1992	8.98	9.20	8.93	9.15
80	NASDAQ	APA	Thu, Sep 17, 1992	8.98	9.15	8.93	9.09
79	NASDAQ	APA	Wed, Sep 16, 1992	8.55	9.04	8.55	8.93
78	NASDAQ	APA	Tue, Sep 15, 1992	8.77	8.77	8.50	8.60
77	NASDAQ	APA	Mon, Sep 14, 1992	8.87	8.87	8.71	8.77
76	NASDAQ	APA	Fri, Sep 11, 1992	9.04	9.09	8.82	8.87
75	NASDAQ	APA	Thu, Sep 10, 1992	9.15	9.20	9.04	9.04
74	NASDAQ	APA	Wed, Sep 9, 1992	9.04	9.15	8.98	9.09
73	NASDAQ	APA	Tue, Sep 8, 1992	9.09	9.09	8.98	9.04
72	NASDAQ	APA	Fri, Sep 4, 1992	9.04	9.15	8.98	9.04
71	NASDAQ	APA	Thu, Sep 3, 1992	8.87	9.09	8.87	9.04
70	NASDAQ	APA	Wed, Sep 2, 1992	8.77	8.87	8.66	8.87
69	NASDAQ	APA	Tue, Sep 1, 1992	8.87	8.87	8.60	8.60
68	NASDAQ	APA	Mon, Aug 31, 1992	8.71	8.77	8.60	8.77
67	NASDAQ	APA	Fri, Aug 28, 1992	8.39	8.71	8.39	8.71
66	NASDAQ	APA	Thu, Aug 27, 1992	8.39	8.50	8.33	8.44
65	NASDAQ	APA	Wed, Aug 26, 1992	8.17	8.28	8.17	8.23
64	NASDAQ	APA	Tue, Aug 25, 1992	7.95	8.28	7.95	8.12
63	NASDAQ	APA	Mon, Aug 24, 1992	8.01	8.01	7.90	7.95
62	NASDAQ	APA	Fri, Aug 21, 1992	8.17	8.17	7.95	8.01
61	NASDAQ	APA	Thu, Aug 20, 1992	8.23	8.28	8.06	8.06
60	NASDAQ	APA	Wed, Aug 19, 1992	8.33	8.33	8.23	8.23
59	NASDAQ	APA	Tue, Aug 18, 1992	8.33	8.39	8.28	8.33
58	NASDAQ	APA	Mon, Aug 17, 1992	8.28	8.44	8.28	8.33
57	NASDAQ	APA	Fri, Aug 14, 1992	8.28	8.39	8.23	8.39
56	NASDAQ	APA	Thu, Aug 13, 1992	8.44	8.44	8.23	8.28
55	NASDAQ	APA	Wed, Aug 12, 1992	7.79	8.01	7.79	7.95
54	NASDAQ	APA	Tue, Aug 11, 1992	7.79	7.90	7.74	7.85
53	NASDAQ	APA	Mon, Aug 10, 1992	7.90	7.90	7.79	7.79
52	NASDAQ	APA	Fri, Aug 7, 1992	7.90	8.01	7.90	7.95
51	NASDAQ	APA	Thu, Aug 6, 1992	7.95	7.95	7.85	7.90
50	NASDAQ	APA	Wed, Aug 5, 1992	8.06	8.06	7.90	7.90
49	NASDAQ	APA	Tue, Aug 4, 1992	8.17	8.17	8.06	8.06
48	NASDAQ	APA	Mon, Aug 3, 1992	8.17	8.23	8.12	8.12
47	NASDAQ	APA	Fri, Jul 31, 1992	8.23	8.23	8.12	8.17
46	NASDAQ	APA	Thu, Jul 30, 1992	8.23	8.44	8.06	8.17
45	NASDAQ	APA	Wed, Jul 29, 1992	8.06	8.23	8.06	8.17
44	NASDAQ	APA	Tue, Jul 28, 1992	7.90	8.17	7.90	8.06
43	NASDAQ	APA	Mon, Jul 27, 1992	7.85	7.90	7.74	7.85
42	NASDAQ	APA	Fri, Jul 24, 1992	7.74	7.85	7.58	7.79
41	NASDAQ	APA	Thu, Jul 23, 1992	7.74	7.79	7.68	7.68
40	NASDAQ	APA	Wed, Jul 22, 1992	7.79	7.90	7.68	7.79
39	NASDAQ	APA	Tue, Jul 21, 1992	7.79	7.90	7.63	7.79
38	NASDAQ	APA	Mon, Jul 20, 1992	7.63	7.79	7.52	7.74
37	NASDAQ	APA	Fri, Jul 17, 1992	7.95	7.95	7.63	7.63
36	NASDAQ	APA	Thu, Jul 16, 1992	8.01	8.01	7.85	7.95
35	NASDAQ	APA	Wed, Jul 15, 1992	8.12	8.28	7.95	8.01
34	NASDAQ	APA	Tue, Jul 14, 1992	7.74	8.23	7.74	8.12
33	NASDAQ	APA	Mon, Jul 13, 1992	7.68	7.74	7.63	7.74
32	NASDAQ	APA	Fri, Jul 10, 1992	7.31	7.79	7.31	7.79
31	NASDAQ	APA	Thu, Jul 9, 1992	7.09	7.47	7.03	7.36
30	NASDAQ	APA	Wed, Jul 8, 1992	6.82	7.09	6.82	7.09
29	NASDAQ	APA	Tue, Jul 7, 1992	6.87	7.03	6.76	6.87
28	NASDAQ	APA	Mon, Jul 6, 1992	6.76	6.82	6.71	6.76
27	NASDAQ	APA	Thu, Jul 2, 1992	6.76	6.87	6.76	6.76
26	NASDAQ	APA	Wed, Jul 1, 1992	6.76	6.82	6.76	6.82
25	NASDAQ	APA	Tue, Jun 30, 1992	6.71	6.87	6.71	6.87
24	NASDAQ	APA	Mon, Jun 29, 1992	6.55	6.71	6.49	6.66
23	NASDAQ	APA	Fri, Jun 26, 1992	6.82	6.93	6.71	6.71
22	NASDAQ	APA	Thu, Jun 25, 1992	6.98	7.03	6.93	6.93
21	NASDAQ	APA	Wed, Jun 24, 1992	6.87	7.14	6.87	7.03
20	NASDAQ	APA	Tue, Jun 23, 1992	6.71	6.93	6.71	6.87
19	NASDAQ	APA	Mon, Jun 22, 1992	6.98	6.98	6.71	6.76
18	NASDAQ	APA	Fri, Jun 19, 1992	7.09	7.09	6.98	7.03
17	NASDAQ	APA	Thu, Jun 18, 1992	6.82	7.03	6.76	6.98
16	NASDAQ	APA	Wed, Jun 17, 1992	7.25	7.25	6.82	6.82
15	NASDAQ	APA	Tue, Jun 16, 1992	7.41	7.41	7.20	7.25
14	NASDAQ	APA	Mon, Jun 15, 1992	7.41	7.68	7.41	7.41
13	NASDAQ	APA	Fri, Jun 12, 1992	7.41	7.52	7.36	7.52
12	NASDAQ	APA	Thu, Jun 11, 1992	7.36	7.41	7.36	7.36
11	NASDAQ	APA	Wed, Jun 10, 1992	7.47	7.52	7.36	7.36
10	NASDAQ	APA	Tue, Jun 9, 1992	7.63	7.74	7.47	7.47
9	NASDAQ	APA	Mon, Jun 8, 1992	7.63	7.68	7.58	7.63
8	NASDAQ	APA	Fri, Jun 5, 1992	7.52	7.63	7.52	7.58
7	NASDAQ	APA	Thu, Jun 4, 1992	7.58	7.58	7.52	7.58
6	NASDAQ	APA	Wed, Jun 3, 1992	7.52	7.58	7.47	7.58
5	NASDAQ	APA	Tue, Jun 2, 1992	7.74	7.74	7.52	7.58
4	NASDAQ	APA	Mon, Jun 1, 1992	7.68	7.85	7.68	7.74
3	NASDAQ	APA	Fri, May 29, 1992	7.36	7.68	7.31	7.63
2	NASDAQ	APA	Thu, May 28, 1992	7.41	7.47	7.31	7.41
1	NASDAQ	APA	Wed, May 27, 1992	7.63	7.68	7.41	7.47
#	Exchange	Symbol	Date	Open	High	Low	Close

APA Corp NASDAQ:APA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024