Closing price on 5/31/2012
|
|
Open |
6.40 |
High |
6.40 |
Low |
6.10 |
Volume |
7,500 |
Split-adjusted Price |
1.24 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2012
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
1.24
|
7,500
|
|
5/30/2012
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
1.33
|
10,000
|
|
5/29/2012
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.20
|
1.24
|
7,600
|
|
5/28/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.00
|
6.30
|
6.10
|
1.28
|
8,200
|
|
5/25/2012
|
-0.10 / -1.59%
|
6.60
|
6.60
|
5.90
|
6.20
|
6.40
|
1.26
|
4,700
|
|
5/24/2012
|
-0.70 / -10.00%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.40
|
1.28
|
5,200
|
|
5/23/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.43
|
0
|
|
5/22/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.00
|
1.41
|
1,100
|
|
5/21/2012
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.41
|
100
|
|
5/18/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.28
|
100
|
|
5/17/2012
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.20
|
100
|
|
5/16/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.12
|
0
|
|
5/15/2012
|
-0.40 / -6.78%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.12
|
5,000
|
|
5/14/2012
|
-0.60 / -9.23%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.10
|
1.20
|
4,400
|
|
5/11/2012
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.35
|
1,000
|
|
5/10/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.60
|
1.37
|
5,400
|
|
5/9/2012
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.60
|
1.37
|
3,800
|
|
5/8/2012
|
+0.50 / +8.47%
|
6.40
|
6.40
|
5.90
|
6.40
|
6.20
|
1.31
|
12,000
|
|
5/7/2012
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
1.20
|
19,400
|
|
5/4/2012
|
+0.50 / +10.20%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.30
|
1.10
|
9,200
|
|
5/3/2012
|
-0.70 / -12.50%
|
5.40
|
5.40
|
4.90
|
4.90
|
5.00
|
1.00
|
3,800
|
|
5/2/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.40
|
1.14
|
1,100
|
|
4/27/2012
|
-0.10 / -1.89%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
1.06
|
10,500
|
|
4/26/2012
|
+0.40 / +8.16%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.20
|
1.08
|
14,200
|
|
4/25/2012
|
-0.20 / -3.92%
|
5.10
|
5.30
|
4.90
|
4.90
|
5.10
|
1.00
|
6,500
|
|
4/24/2012
|
+0.20 / +4.08%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
1.04
|
5,500
|
|
4/23/2012
|
-0.20 / -3.92%
|
4.80
|
5.20
|
4.80
|
4.90
|
5.00
|
1.00
|
1,300
|
|
4/20/2012
|
-0.50 / -9.43%
|
4.90
|
5.20
|
4.80
|
4.80
|
4.93
|
0.98
|
3,000
|
|
4/19/2012
|
+0.40 / +8.16%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.08
|
8,300
|
|
4/18/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.00
|
1.00
|
900
|
|
|