|
Closing price on 10/2/2009
|
|
| Open |
14.80 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
910 |
| Split-adjusted Price |
1.86 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2009
|
-0.30 / -1.90%
|
14.80
|
15.50
|
14.80
|
15.50
|
14.10
|
1.86
|
910
|
|
|
10/1/2009
|
+1.60 / +11.27%
|
14.40
|
15.80
|
13.10
|
15.80
|
14.10
|
1.89
|
8,900
|
|
|
9/30/2009
|
+1.00 / +7.58%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.40
|
1.70
|
1,600
|
|
|
9/29/2009
|
-1.00 / -7.04%
|
13.00
|
14.00
|
13.00
|
13.20
|
13.20
|
1.58
|
14,000
|
|
|
9/28/2009
|
-0.10 / -0.70%
|
14.50
|
15.00
|
14.20
|
14.20
|
14.40
|
1.70
|
2,700
|
|
|
9/25/2009
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
1.71
|
4,500
|
|
|
9/24/2009
|
-0.60 / -4.03%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.20
|
1.71
|
5,040
|
|
|
9/23/2009
|
+1.20 / +8.76%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.60
|
1.79
|
3,930
|
|
|
9/22/2009
|
-1.50 / -9.87%
|
14.50
|
15.20
|
13.70
|
13.70
|
15.00
|
1.64
|
1,830
|
|
|
9/21/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.82
|
465
|
|
|
9/18/2009
|
+0.20 / +1.33%
|
15.20
|
16.50
|
15.00
|
15.20
|
15.20
|
1.82
|
12,400
|
|
|
9/17/2009
|
-0.60 / -3.85%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.20
|
1.80
|
8,070
|
|
|
9/16/2009
|
+0.60 / +4.00%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.20
|
1.87
|
10,500
|
|
|
9/15/2009
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.20
|
1.80
|
3,850
|
|
|
9/14/2009
|
-0.10 / -0.71%
|
13.50
|
14.10
|
13.50
|
14.00
|
14.00
|
1.68
|
4,130
|
|
|
9/11/2009
|
-0.90 / -6.04%
|
14.90
|
14.90
|
13.50
|
14.00
|
14.90
|
1.68
|
13,115
|
|
|
9/10/2009
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
1.79
|
3,400
|
|
|
9/9/2009
|
-1.50 / -9.09%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.20
|
1.80
|
6,710
|
|
|
9/8/2009
|
-0.20 / -1.20%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.60
|
1.98
|
2,848
|
|
|
9/7/2009
|
-0.30 / -1.76%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.60
|
2.00
|
12,710
|
|
|
9/4/2009
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.20
|
2.04
|
13,200
|
|
|
9/3/2009
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.00
|
17.20
|
17.20
|
2.06
|
12,030
|
|
|
9/1/2009
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.00
|
17.20
|
17.20
|
2.06
|
61,420
|
|
|
8/31/2009
|
-1.90 / -9.95%
|
17.20
|
19.00
|
17.20
|
17.20
|
17.20
|
2.06
|
162,842
|
|
|
8/28/2009
|
-2.10 / -10.00%
|
18.90
|
20.50
|
18.90
|
18.90
|
20.90
|
2.26
|
27,460
|
|
|
8/27/2009
|
-1.60 / -7.08%
|
20.40
|
22.60
|
20.40
|
21.00
|
20.90
|
2.52
|
3,520
|
|
|
8/26/2009
|
-2.50 / -9.96%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.71
|
1,420
|
|
|
8/25/2009
|
-2.70 / -9.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
3.01
|
100
|
|
|
8/24/2009
|
-3.00 / -9.74%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
3.33
|
150
|
|
|
8/21/2009
|
-11.40 / -27.01%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.69
|
100
|
|
|