|
Closing price on 7/8/2010
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
11.00 |
| Volume |
12,733 |
| Split-adjusted Price |
1.64 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
+1.40 / +11.67%
|
13.40
|
13.40
|
11.00
|
13.40
|
11.10
|
1.64
|
12,733
|
|
|
7/7/2010
|
+0.80 / +7.14%
|
12.30
|
12.30
|
11.30
|
12.00
|
12.20
|
1.47
|
60,030
|
|
|
7/6/2010
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.37
|
17,858
|
|
|
7/5/2010
|
+0.50 / +5.38%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.20
|
1.20
|
75,190
|
|
|
7/2/2010
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.14
|
3,280
|
|
|
7/1/2010
|
+1.00 / +12.99%
|
8.90
|
8.90
|
7.40
|
8.70
|
8.50
|
1.07
|
5,538
|
|
|
6/30/2010
|
-1.70 / -18.09%
|
8.60
|
8.70
|
7.70
|
7.70
|
8.10
|
0.94
|
470
|
|
|
6/29/2010
|
+0.90 / +10.59%
|
7.90
|
9.40
|
7.80
|
9.40
|
8.40
|
1.15
|
259
|
|
|
6/28/2010
|
-0.40 / -4.49%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.60
|
1.04
|
6,010
|
|
|
6/25/2010
|
+0.80 / +9.76%
|
9.40
|
9.40
|
8.10
|
9.00
|
8.60
|
1.10
|
250
|
|
|
6/24/2010
|
-0.80 / -8.89%
|
9.90
|
9.90
|
8.20
|
8.20
|
8.60
|
1.00
|
830
|
|
|
6/23/2010
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.10
|
5,000
|
|
|
6/22/2010
|
-1.90 / -19.19%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.98
|
6,900
|
|
|
6/21/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.90
|
9.90
|
8.00
|
1.21
|
1,210
|
|
|
6/18/2010
|
+0.20 / +2.06%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.70
|
1.21
|
610
|
|
|
6/17/2010
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.19
|
100
|
|
|
6/16/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
8.20
|
9.00
|
9.10
|
1.10
|
1,250
|
|
|
6/15/2010
|
-0.50 / -5.26%
|
10.70
|
10.70
|
9.00
|
9.00
|
9.10
|
1.10
|
380
|
|
|
6/14/2010
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.80
|
1.16
|
200
|
|
|
6/11/2010
|
+0.30 / +2.91%
|
10.00
|
10.60
|
10.00
|
10.60
|
9.90
|
1.30
|
3,140
|
|
|
6/10/2010
|
+0.90 / +9.57%
|
10.40
|
10.40
|
9.50
|
10.30
|
9.90
|
1.26
|
320
|
|
|
6/9/2010
|
-0.20 / -2.08%
|
10.40
|
10.40
|
8.60
|
9.40
|
9.50
|
1.15
|
320
|
|
|
6/8/2010
|
+1.30 / +15.66%
|
8.10
|
9.60
|
8.10
|
9.60
|
9.50
|
1.18
|
530
|
|
|
6/7/2010
|
-0.20 / -2.35%
|
9.30
|
9.30
|
8.30
|
8.30
|
9.20
|
0.99
|
800
|
|
|
6/4/2010
|
-0.70 / -7.78%
|
9.90
|
9.90
|
8.30
|
8.30
|
9.00
|
0.99
|
1,460
|
|
|
6/3/2010
|
+0.80 / +9.76%
|
10.00
|
10.00
|
8.30
|
9.00
|
9.00
|
1.08
|
5,650
|
|
|
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
|
|
|