|
Closing price on 8/31/2009
|
|
| Open |
17.20 |
| High |
19.00 |
| Low |
17.20 |
| Volume |
162,842 |
| Split-adjusted Price |
2.06 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
-1.90 / -9.95%
|
17.20
|
19.00
|
17.20
|
17.20
|
17.20
|
2.06
|
162,842
|
|
|
8/28/2009
|
-2.10 / -10.00%
|
18.90
|
20.50
|
18.90
|
18.90
|
20.90
|
2.26
|
27,460
|
|
|
8/27/2009
|
-1.60 / -7.08%
|
20.40
|
22.60
|
20.40
|
21.00
|
20.90
|
2.52
|
3,520
|
|
|
8/26/2009
|
-2.50 / -9.96%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.71
|
1,420
|
|
|
8/25/2009
|
-2.70 / -9.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
3.01
|
100
|
|
|
8/24/2009
|
-3.00 / -9.74%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
3.33
|
150
|
|
|
8/21/2009
|
-11.40 / -27.01%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.69
|
100
|
|
|
8/18/2009
|
-4.60 / -9.83%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
5.06
|
1,010
|
|
|
8/17/2009
|
-5.20 / -10.00%
|
57.20
|
57.20
|
46.80
|
46.80
|
46.80
|
5.61
|
5,010
|
|
|
8/14/2009
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
6.23
|
0
|
|
|
8/13/2009
|
+4.70 / +9.94%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
6.23
|
10
|
|
|
8/12/2009
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
5.67
|
0
|
|
|
8/11/2009
|
+4.30 / +10.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
5.67
|
10
|
|
|
8/10/2009
|
+3.90 / +9.97%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
5.15
|
10
|
|
|
8/7/2009
|
+3.50 / +9.83%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
4.68
|
10
|
|
|
8/6/2009
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
4.27
|
0
|
|
|
8/5/2009
|
+3.20 / +9.88%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
4.27
|
10
|
|
|
8/4/2009
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
3.88
|
10
|
|
|
8/3/2009
|
+2.90 / +9.83%
|
32.40
|
32.40
|
26.60
|
32.40
|
29.50
|
3.88
|
40
|
|
|
7/31/2009
|
-3.00 / -9.87%
|
33.40
|
33.40
|
27.40
|
27.40
|
30.40
|
3.28
|
220
|
|
|
7/30/2009
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
3.64
|
10
|
|
|
7/29/2009
|
+2.70 / +9.78%
|
30.30
|
30.30
|
25.00
|
30.30
|
27.70
|
3.63
|
820
|
|
|
7/28/2009
|
+5.30 / +23.77%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
3.31
|
10
|
|
|
7/27/2009
|
-2.40 / -9.72%
|
27.10
|
27.10
|
22.30
|
22.30
|
25.10
|
2.67
|
5,050
|
|
|
7/24/2009
|
+1.00 / +4.22%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.96
|
110
|
|
|
7/23/2009
|
+2.10 / +9.72%
|
23.70
|
23.70
|
20.00
|
23.70
|
22.50
|
2.84
|
60
|
|
|
7/22/2009
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.59
|
0
|
|
|
7/21/2009
|
-2.30 / -9.62%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.59
|
2,000
|
|
|
7/17/2009
|
+24.00 / +0.00%
|
29.00
|
29.00
|
19.00
|
24.00
|
24.00
|
2.88
|
1,040
|
|
|