|
Closing price on 5/5/2010
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
9.00 |
| Volume |
8,717 |
| Split-adjusted Price |
1.32 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2010
|
+1.20 / +12.24%
|
11.00
|
11.00
|
9.00
|
11.00
|
9.80
|
1.32
|
8,717
|
|
|
5/4/2010
|
+0.30 / +3.16%
|
10.40
|
10.40
|
9.00
|
9.80
|
10.00
|
1.17
|
30,740
|
|
|
4/29/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.14
|
0
|
|
|
4/28/2010
|
-0.90 / -8.65%
|
11.40
|
11.40
|
9.40
|
9.50
|
9.50
|
1.14
|
5,110
|
|
|
4/27/2010
|
+1.40 / +15.56%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.25
|
10
|
|
|
4/26/2010
|
-0.10 / -1.10%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.50
|
1.08
|
5,810
|
|
|
4/22/2010
|
+0.20 / +2.20%
|
10.00
|
10.00
|
9.00
|
9.30
|
9.10
|
1.11
|
4,120
|
|
|
4/21/2010
|
-0.80 / -8.08%
|
10.50
|
10.50
|
9.00
|
9.10
|
9.10
|
1.09
|
360
|
|
|
4/20/2010
|
+0.90 / +10.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.60
|
1.19
|
1,155
|
|
|
4/19/2010
|
-0.30 / -3.23%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.10
|
1.08
|
1,610
|
|
|
4/16/2010
|
+0.30 / +3.33%
|
9.90
|
9.90
|
8.90
|
9.30
|
9.00
|
1.11
|
800
|
|
|
4/15/2010
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.08
|
50
|
|
|
4/14/2010
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.05
|
1,610
|
|
|
4/13/2010
|
-0.60 / -6.98%
|
9.40
|
9.40
|
7.80
|
8.00
|
8.00
|
0.96
|
1,440
|
|
|
4/12/2010
|
+0.60 / +7.50%
|
8.80
|
8.80
|
7.30
|
8.60
|
8.60
|
1.03
|
2,050
|
|
|
4/9/2010
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.96
|
0
|
|
|
4/7/2010
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
0.97
|
3,800
|
|
|
4/6/2010
|
-1.00 / -11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.96
|
100
|
|
|
4/5/2010
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.00
|
9.00
|
8.30
|
1.08
|
8,130
|
|
|
4/2/2010
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.05
|
90
|
|
|
4/1/2010
|
-0.80 / -8.60%
|
10.20
|
10.20
|
8.40
|
8.50
|
8.80
|
1.02
|
2,500
|
|
|
3/31/2010
|
-0.90 / -8.82%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.11
|
10
|
|
|
3/30/2010
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.22
|
10
|
|
|
3/29/2010
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.11
|
25
|
|
|
3/26/2010
|
-0.90 / -10.00%
|
9.40
|
9.40
|
8.10
|
8.10
|
9.00
|
0.97
|
30
|
|
|
3/25/2010
|
+0.50 / +5.88%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
1.08
|
8,010
|
|
|
3/24/2010
|
-0.30 / -3.41%
|
8.50
|
10.30
|
8.50
|
8.50
|
8.60
|
1.02
|
4,080
|
|
|
3/23/2010
|
-0.90 / -9.28%
|
10.60
|
10.60
|
8.80
|
8.80
|
9.40
|
1.05
|
30
|
|
|
3/22/2010
|
+0.10 / +1.04%
|
10.50
|
10.50
|
8.70
|
9.70
|
9.70
|
1.16
|
160
|
|
|
3/19/2010
|
+1.40 / +17.07%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.15
|
10
|
|
|