|
Closing price on 6/2/2010
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
8.20 |
| Volume |
20 |
| Split-adjusted Price |
0.98 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
-1.70 / -17.17%
|
10.00
|
10.00
|
8.20
|
8.20
|
9.10
|
0.98
|
20
|
|
|
6/1/2010
|
+0.30 / +3.13%
|
10.50
|
10.50
|
9.00
|
9.90
|
9.10
|
1.19
|
430
|
|
|
5/31/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.60
|
1.15
|
410
|
|
|
5/28/2010
|
+0.10 / +1.11%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.00
|
1.09
|
12,510
|
|
|
5/27/2010
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.08
|
4,700
|
|
|
5/26/2010
|
+0.50 / +5.56%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
1.14
|
50,010
|
|
|
5/25/2010
|
-1.20 / -11.76%
|
10.80
|
10.80
|
9.00
|
9.00
|
9.00
|
1.08
|
11,020
|
|
|
5/24/2010
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.22
|
10
|
|
|
5/21/2010
|
+1.30 / +14.29%
|
10.50
|
10.50
|
9.00
|
10.40
|
9.60
|
1.25
|
3,910
|
|
|
5/20/2010
|
-1.30 / -12.50%
|
9.90
|
10.30
|
9.10
|
9.10
|
9.60
|
1.09
|
5,300
|
|
|
5/19/2010
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.90
|
1.25
|
550
|
|
|
5/18/2010
|
+0.40 / +4.40%
|
11.00
|
11.00
|
9.00
|
9.50
|
9.60
|
1.14
|
24,355
|
|
|
5/17/2010
|
-0.70 / -7.14%
|
10.70
|
10.70
|
9.10
|
9.10
|
10.00
|
1.09
|
2,480
|
|
|
5/14/2010
|
+0.80 / +8.70%
|
9.30
|
10.20
|
9.30
|
10.00
|
9.30
|
1.20
|
7,950
|
|
|
5/13/2010
|
-2.40 / -20.69%
|
11.10
|
11.10
|
9.10
|
9.20
|
9.30
|
1.10
|
7,420
|
|
|
5/12/2010
|
+0.30 / +2.65%
|
11.60
|
11.60
|
10.00
|
11.60
|
10.10
|
1.39
|
28,430
|
|
|
5/11/2010
|
-1.10 / -8.87%
|
12.20
|
12.20
|
10.00
|
11.30
|
10.60
|
1.35
|
5,480
|
|
|
5/10/2010
|
+1.10 / +9.73%
|
12.40
|
12.40
|
10.20
|
12.40
|
11.10
|
1.49
|
10,330
|
|
|
5/7/2010
|
+0.70 / +6.54%
|
10.40
|
11.40
|
10.40
|
11.40
|
10.40
|
1.37
|
28,632
|
|
|
5/6/2010
|
-0.30 / -2.73%
|
10.00
|
10.70
|
9.80
|
10.70
|
10.40
|
1.28
|
17,943
|
|
|
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
|
|
|