Closing price on 6/3/2011
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
0 |
Split-adjusted Price |
1.06 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2011
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.06
|
0
|
|
6/2/2011
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.20
|
1.10
|
7,300
|
|
6/1/2011
|
+0.20 / +4.00%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
1.06
|
3,100
|
|
5/31/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.10
|
1.02
|
2,500
|
|
5/30/2011
|
-0.10 / -1.96%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
1.02
|
4,600
|
|
5/27/2011
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.10
|
1.08
|
3,000
|
|
5/26/2011
|
+0.60 / +13.33%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1.04
|
100
|
|
5/25/2011
|
-0.30 / -6.25%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.70
|
0.92
|
6,500
|
|
5/24/2011
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0.98
|
1,000
|
|
5/23/2011
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.70
|
1.02
|
5,100
|
|
5/20/2011
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.02
|
3,100
|
|
5/19/2011
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.96
|
4,100
|
|
5/18/2011
|
-0.50 / -9.26%
|
5.30
|
5.70
|
4.90
|
4.90
|
5.00
|
1.00
|
6,400
|
|
5/17/2011
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.10
|
2,000
|
|
5/16/2011
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.22
|
100
|
|
5/13/2011
|
-0.30 / -4.35%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.60
|
1.18
|
4,500
|
|
5/12/2011
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.60
|
1.23
|
1,100
|
|
5/11/2011
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
1.20
|
1,100
|
|
5/10/2011
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
1.21
|
600
|
|
5/9/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.80
|
1.23
|
1,900
|
|
5/6/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
1,100
|
|
5/5/2011
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.16
|
700
|
|
5/4/2011
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
100
|
|
4/29/2011
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.12
|
100
|
|
4/28/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
100
|
|
4/27/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
200
|
|
4/26/2011
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
1.23
|
4,100
|
|
4/25/2011
|
-0.30 / -4.11%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.80
|
1.25
|
800
|
|
4/22/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.30
|
0
|
|
4/21/2011
|
+0.40 / +5.71%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.30
|
1.32
|
3,600
|
|
|