|
Closing price on 7/14/2015
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
52,855 |
| Split-adjusted Price |
3.62 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
+1.10 / +7.97%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.82
|
3.62
|
52,855
|
|
|
7/13/2015
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.15
|
3.35
|
66,300
|
|
|
7/10/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.91
|
13,200
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.91
|
4,000
|
|
|
7/8/2015
|
+0.90 / +8.11%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.11
|
2.91
|
11,900
|
|
|
7/7/2015
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
2.69
|
1,400
|
|
|
7/6/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.65
|
0
|
|
|
7/3/2015
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
2.62
|
3,400
|
|
|
7/2/2015
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.69
|
0
|
|
|
7/1/2015
|
+0.50 / +4.55%
|
9.40
|
11.50
|
9.40
|
11.50
|
11.09
|
2.79
|
700
|
|
|
6/30/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/29/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/26/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/25/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/24/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
1,000
|
|
|
6/23/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/22/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/19/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/18/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
16,000
|
|
|
6/16/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.01
|
2.67
|
10,500
|
|
|
6/15/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
10
|
|
|
6/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
54,100
|
|
|
6/11/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/10/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
10,000
|
|
|
6/8/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
2,500
|
|
|
6/5/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|
6/3/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.67
|
0
|
|
|