|
Closing price on 11/5/2009
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
500 |
| Split-adjusted Price |
1.34 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2009
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.34
|
500
|
|
|
11/4/2009
|
-1.30 / -9.49%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.49
|
1,100
|
|
|
11/3/2009
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.64
|
10
|
|
|
11/2/2009
|
-0.30 / -2.34%
|
14.00
|
14.00
|
12.50
|
12.50
|
12.50
|
1.50
|
1,010
|
|
|
10/30/2009
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.53
|
10
|
|
|
10/29/2009
|
-1.20 / -9.09%
|
12.00
|
12.00
|
10.80
|
12.00
|
11.70
|
1.44
|
4,700
|
|
|
10/27/2009
|
+0.90 / +7.32%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.58
|
3,000
|
|
|
10/26/2009
|
-1.20 / -8.89%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
1.47
|
6,000
|
|
|
10/23/2009
|
-1.20 / -8.28%
|
13.60
|
14.00
|
13.30
|
13.30
|
14.50
|
1.59
|
11,100
|
|
|
10/22/2009
|
-1.30 / -8.23%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.74
|
160
|
|
|
10/21/2009
|
+0.40 / +2.60%
|
13.30
|
15.80
|
13.30
|
15.80
|
14.50
|
1.89
|
550
|
|
|
10/20/2009
|
+1.40 / +10.00%
|
14.30
|
15.40
|
14.00
|
15.40
|
14.40
|
1.85
|
4,830
|
|
|
10/19/2009
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.68
|
265
|
|
|
10/16/2009
|
+0.50 / +3.70%
|
14.40
|
14.50
|
14.00
|
14.00
|
13.80
|
1.68
|
2,600
|
|
|
10/15/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.80
|
1.62
|
5,820
|
|
|
10/14/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.40
|
1.62
|
3,450
|
|
|
10/13/2009
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.62
|
2,000
|
|
|
10/12/2009
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.61
|
20,600
|
|
|
10/9/2009
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.20
|
13.30
|
14.00
|
1.59
|
5,100
|
|
|
10/8/2009
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.68
|
100
|
|
|
10/7/2009
|
+1.10 / +8.27%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.73
|
10
|
|
|
10/6/2009
|
-3.70 / -21.76%
|
15.10
|
15.10
|
13.30
|
13.30
|
13.40
|
1.59
|
3,350
|
|
|
10/5/2009
|
+1.50 / +9.68%
|
15.50
|
17.00
|
14.00
|
17.00
|
14.70
|
2.04
|
5,430
|
|
|
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
|
|
|