|
Closing price on 6/17/2016
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
8,000 |
| Split-adjusted Price |
4.79 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.91
|
4.79
|
8,000
|
|
|
6/16/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.74
|
200
|
|
|
6/15/2016
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.63
|
4.74
|
4,831
|
|
|
6/14/2016
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.56
|
4.68
|
16,000
|
|
|
6/13/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.53
|
4.68
|
14,100
|
|
|
6/10/2016
|
-1.00 / -5.26%
|
19.20
|
19.20
|
17.50
|
18.00
|
17.65
|
4.79
|
25,800
|
|
|
6/9/2016
|
+2.00 / +11.76%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.05
|
5.05
|
37,900
|
|
|
6/8/2016
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.52
|
0
|
|
|
6/7/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
4.55
|
2,100
|
|
|
6/6/2016
|
-0.40 / -2.30%
|
17.90
|
18.00
|
16.50
|
17.00
|
17.16
|
4.52
|
900
|
|
|
6/3/2016
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.43
|
4.66
|
16,300
|
|
|
6/2/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.58
|
800
|
|
|
6/1/2016
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.58
|
100
|
|
|
5/31/2016
|
+0.20 / +1.16%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.28
|
4.63
|
2,400
|
|
|
5/30/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.58
|
0
|
|
|
5/27/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.24
|
4.60
|
3,200
|
|
|
5/26/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.18
|
4.60
|
16,700
|
|
|
5/25/2016
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.09
|
4.60
|
8,000
|
|
|
5/24/2016
|
-0.10 / -0.58%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.71
|
4.55
|
3,601
|
|
|
5/23/2016
|
+0.90 / +5.52%
|
17.00
|
17.20
|
15.90
|
17.20
|
16.59
|
4.58
|
9,200
|
|
|
5/20/2016
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.28
|
4.39
|
42,630
|
|
|
5/19/2016
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.97
|
4.20
|
70,100
|
|
|
5/18/2016
|
+0.50 / +3.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
4.18
|
7,400
|
|
|
5/17/2016
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.42
|
4.04
|
1,010
|
|
|
5/16/2016
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.96
|
4.26
|
9,600
|
|
|
5/13/2016
|
-0.50 / -3.03%
|
16.00
|
16.40
|
15.50
|
16.00
|
15.73
|
4.26
|
40,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.53
|
4.39
|
1,110
|
|
|
5/11/2016
|
+0.50 / +3.13%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.43
|
4.39
|
3,000
|
|
|
5/10/2016
|
+0.50 / +3.23%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
4.26
|
10,200
|
|
|
5/9/2016
|
-0.40 / -2.52%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.30
|
4.12
|
4,500
|
|
|