ARCA biopharma Inc NASDAQ:ABIO Historical Prices

Below are the 3800 trading days of historical prices for ABIO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3800	NASDAQ	ABIO	Thu, Mar 7, 2024	1.65	1.71	1.63	1.63
3799	NASDAQ	ABIO	Wed, Mar 6, 2024	1.68	1.69	1.66	1.66
3798	NASDAQ	ABIO	Tue, Mar 5, 2024	1.67	1.68	1.62	1.67
3797	NASDAQ	ABIO	Mon, Mar 4, 2024	1.75	1.75	1.62	1.68
3796	NASDAQ	ABIO	Fri, Mar 1, 2024	1.66	1.69	1.63	1.67
3795	NASDAQ	ABIO	Thu, Feb 29, 2024	1.65	1.68	1.61	1.65
3794	NASDAQ	ABIO	Wed, Feb 28, 2024	1.69	1.72	1.65	1.67
3793	NASDAQ	ABIO	Tue, Feb 27, 2024	1.62	1.69	1.62	1.69
3792	NASDAQ	ABIO	Mon, Feb 26, 2024	1.61	1.68	1.61	1.65
3791	NASDAQ	ABIO	Fri, Feb 23, 2024	1.65	1.65	1.61	1.63
3790	NASDAQ	ABIO	Thu, Feb 22, 2024	1.63	1.64	1.60	1.63
3789	NASDAQ	ABIO	Wed, Feb 21, 2024	1.63	1.66	1.57	1.63
3788	NASDAQ	ABIO	Tue, Feb 20, 2024	1.67	1.67	1.62	1.64
3787	NASDAQ	ABIO	Fri, Feb 16, 2024	1.67	1.67	1.62	1.67
3786	NASDAQ	ABIO	Thu, Feb 15, 2024	1.64	1.65	1.60	1.65
3785	NASDAQ	ABIO	Wed, Feb 14, 2024	1.60	1.64	1.60	1.64
3784	NASDAQ	ABIO	Tue, Feb 13, 2024	1.65	1.65	1.60	1.60
3783	NASDAQ	ABIO	Mon, Feb 12, 2024	1.68	1.68	1.66	1.66
3782	NASDAQ	ABIO	Fri, Feb 9, 2024	1.66	1.68	1.65	1.66
3781	NASDAQ	ABIO	Thu, Feb 8, 2024	1.63	1.69	1.63	1.65
3780	NASDAQ	ABIO	Wed, Feb 7, 2024	1.58	1.65	1.58	1.60
3779	NASDAQ	ABIO	Tue, Feb 6, 2024	1.61	1.61	1.58	1.59
3778	NASDAQ	ABIO	Mon, Feb 5, 2024	1.61	1.62	1.60	1.60
3777	NASDAQ	ABIO	Fri, Feb 2, 2024	1.57	1.65	1.57	1.62
3776	NASDAQ	ABIO	Thu, Feb 1, 2024	1.60	1.61	1.57	1.58
3775	NASDAQ	ABIO	Wed, Jan 31, 2024	1.62	1.67	1.57	1.59
3774	NASDAQ	ABIO	Tue, Jan 30, 2024	1.69	1.70	1.63	1.64
3773	NASDAQ	ABIO	Mon, Jan 29, 2024	1.69	1.72	1.68	1.70
3772	NASDAQ	ABIO	Fri, Jan 26, 2024	1.66	1.75	1.65	1.69
3771	NASDAQ	ABIO	Thu, Jan 25, 2024	1.59	1.65	1.58	1.64
3770	NASDAQ	ABIO	Wed, Jan 24, 2024	1.58	1.59	1.57	1.59
3769	NASDAQ	ABIO	Tue, Jan 23, 2024	1.59	1.60	1.57	1.58
3768	NASDAQ	ABIO	Mon, Jan 22, 2024	1.60	1.62	1.57	1.61
3767	NASDAQ	ABIO	Fri, Jan 19, 2024	1.59	1.62	1.56	1.61
3766	NASDAQ	ABIO	Thu, Jan 18, 2024	1.61	1.62	1.58	1.61
3765	NASDAQ	ABIO	Wed, Jan 17, 2024	1.61	1.63	1.61	1.62
3764	NASDAQ	ABIO	Tue, Jan 16, 2024	1.61	1.65	1.61	1.61
3763	NASDAQ	ABIO	Fri, Jan 12, 2024	1.64	1.66	1.62	1.63
3762	NASDAQ	ABIO	Thu, Jan 11, 2024	1.64	1.70	1.63	1.63
3761	NASDAQ	ABIO	Wed, Jan 10, 2024	1.68	1.68	1.64	1.68
3760	NASDAQ	ABIO	Tue, Jan 9, 2024	1.64	1.71	1.62	1.68
3759	NASDAQ	ABIO	Mon, Jan 8, 2024	1.64	1.64	1.61	1.64
3758	NASDAQ	ABIO	Fri, Jan 5, 2024	1.64	1.65	1.62	1.63
3757	NASDAQ	ABIO	Thu, Jan 4, 2024	1.65	1.67	1.63	1.64
3756	NASDAQ	ABIO	Wed, Jan 3, 2024	1.66	1.67	1.65	1.65
3755	NASDAQ	ABIO	Tue, Jan 2, 2024	1.70	1.71	1.65	1.68
3754	NASDAQ	ABIO	Fri, Dec 29, 2023	1.71	1.75	1.66	1.70
3753	NASDAQ	ABIO	Thu, Dec 28, 2023	1.69	1.73	1.68	1.71
3752	NASDAQ	ABIO	Wed, Dec 27, 2023	1.70	1.73	1.61	1.70
3751	NASDAQ	ABIO	Tue, Dec 26, 2023	1.73	1.73	1.70	1.70
3750	NASDAQ	ABIO	Fri, Dec 22, 2023	1.71	1.72	1.67	1.71
3749	NASDAQ	ABIO	Thu, Dec 21, 2023	1.72	1.72	1.71	1.71
3748	NASDAQ	ABIO	Wed, Dec 20, 2023	1.74	1.75	1.71	1.72
3747	NASDAQ	ABIO	Tue, Dec 19, 2023	1.73	1.78	1.71	1.77
3746	NASDAQ	ABIO	Mon, Dec 18, 2023	1.75	1.77	1.72	1.75
3745	NASDAQ	ABIO	Fri, Dec 15, 2023	1.81	1.81	1.75	1.75
3744	NASDAQ	ABIO	Thu, Dec 14, 2023	1.76	1.84	1.76	1.79
3743	NASDAQ	ABIO	Wed, Dec 13, 2023	1.83	1.83	1.76	1.78
3742	NASDAQ	ABIO	Tue, Dec 12, 2023	1.80	1.82	1.79	1.80
3741	NASDAQ	ABIO	Mon, Dec 11, 2023	1.78	1.81	1.77	1.81
3740	NASDAQ	ABIO	Fri, Dec 8, 2023	1.80	1.82	1.80	1.81
3739	NASDAQ	ABIO	Thu, Dec 7, 2023	1.85	1.85	1.82	1.82
3738	NASDAQ	ABIO	Wed, Dec 6, 2023	1.78	1.85	1.78	1.83
3737	NASDAQ	ABIO	Tue, Dec 5, 2023	1.80	1.87	1.80	1.84
3736	NASDAQ	ABIO	Mon, Dec 4, 2023	1.88	1.88	1.78	1.84
3735	NASDAQ	ABIO	Fri, Dec 1, 2023	1.82	1.88	1.81	1.83
3734	NASDAQ	ABIO	Thu, Nov 30, 2023	1.89	1.89	1.82	1.82
3733	NASDAQ	ABIO	Wed, Nov 29, 2023	1.88	1.94	1.88	1.90
3732	NASDAQ	ABIO	Tue, Nov 28, 2023	1.95	1.95	1.89	1.90
3731	NASDAQ	ABIO	Mon, Nov 27, 2023	1.95	1.95	1.91	1.94
3730	NASDAQ	ABIO	Fri, Nov 24, 2023	1.86	1.95	1.86	1.95
3729	NASDAQ	ABIO	Wed, Nov 22, 2023	1.89	1.89	1.85	1.87
3728	NASDAQ	ABIO	Tue, Nov 21, 2023	1.81	1.90	1.81	1.89
3727	NASDAQ	ABIO	Mon, Nov 20, 2023	1.78	1.87	1.78	1.87
3726	NASDAQ	ABIO	Fri, Nov 17, 2023	1.79	1.81	1.75	1.81
3725	NASDAQ	ABIO	Thu, Nov 16, 2023	1.74	1.82	1.74	1.78
3724	NASDAQ	ABIO	Wed, Nov 15, 2023	1.76	1.80	1.74	1.78
3723	NASDAQ	ABIO	Tue, Nov 14, 2023	1.77	1.79	1.75	1.76
3722	NASDAQ	ABIO	Mon, Nov 13, 2023	1.76	1.79	1.75	1.78
3721	NASDAQ	ABIO	Fri, Nov 10, 2023	1.81	1.85	1.76	1.79
3720	NASDAQ	ABIO	Thu, Nov 9, 2023	1.83	1.83	1.80	1.83
3719	NASDAQ	ABIO	Wed, Nov 8, 2023	1.85	1.89	1.80	1.84
3718	NASDAQ	ABIO	Tue, Nov 7, 2023	1.81	1.91	1.76	1.84
3717	NASDAQ	ABIO	Mon, Nov 6, 2023	1.86	1.90	1.80	1.84
3716	NASDAQ	ABIO	Fri, Nov 3, 2023	1.75	1.91	1.74	1.90
3715	NASDAQ	ABIO	Thu, Nov 2, 2023	1.78	1.90	1.78	1.80
3714	NASDAQ	ABIO	Wed, Nov 1, 2023	1.78	1.83	1.77	1.80
3713	NASDAQ	ABIO	Tue, Oct 31, 2023	1.78	1.80	1.76	1.79
3712	NASDAQ	ABIO	Mon, Oct 30, 2023	1.83	1.89	1.80	1.80
3711	NASDAQ	ABIO	Fri, Oct 27, 2023	1.97	1.98	1.82	1.87
3710	NASDAQ	ABIO	Thu, Oct 26, 2023	1.97	1.99	1.96	1.96
3709	NASDAQ	ABIO	Wed, Oct 25, 2023	1.97	2.00	1.96	1.96
3708	NASDAQ	ABIO	Tue, Oct 24, 2023	1.97	1.98	1.96	1.97
3707	NASDAQ	ABIO	Mon, Oct 23, 2023	2.05	2.05	1.97	1.98
3706	NASDAQ	ABIO	Fri, Oct 20, 2023	2.04	2.05	2.00	2.03
3705	NASDAQ	ABIO	Thu, Oct 19, 2023	2.02	2.04	2.00	2.03
3704	NASDAQ	ABIO	Wed, Oct 18, 2023	2.04	2.04	2.01	2.04
3703	NASDAQ	ABIO	Tue, Oct 17, 2023	2.01	2.04	2.01	2.04
3702	NASDAQ	ABIO	Mon, Oct 16, 2023	2.04	2.04	2.01	2.02
3701	NASDAQ	ABIO	Fri, Oct 13, 2023	2.03	2.04	2.02	2.04
3700	NASDAQ	ABIO	Thu, Oct 12, 2023	2.06	2.06	2.01	2.03
3699	NASDAQ	ABIO	Wed, Oct 11, 2023	2.01	2.06	2.01	2.05
3698	NASDAQ	ABIO	Tue, Oct 10, 2023	2.03	2.05	2.01	2.05
3697	NASDAQ	ABIO	Mon, Oct 9, 2023	2.02	2.05	2.02	2.04
3696	NASDAQ	ABIO	Fri, Oct 6, 2023	2.00	2.05	2.00	2.03
3695	NASDAQ	ABIO	Thu, Oct 5, 2023	2.00	2.05	2.00	2.05
3694	NASDAQ	ABIO	Wed, Oct 4, 2023	2.02	2.05	2.00	2.02
3693	NASDAQ	ABIO	Tue, Oct 3, 2023	2.04	2.05	2.01	2.02
3692	NASDAQ	ABIO	Mon, Oct 2, 2023	2.01	2.04	2.00	2.01
3691	NASDAQ	ABIO	Fri, Sep 29, 2023	2.01	2.02	2.01	2.01
3690	NASDAQ	ABIO	Thu, Sep 28, 2023	2.01	2.02	2.01	2.01
3689	NASDAQ	ABIO	Wed, Sep 27, 2023	2.04	2.04	2.01	2.01
3688	NASDAQ	ABIO	Tue, Sep 26, 2023	2.04	2.04	2.01	2.02
3687	NASDAQ	ABIO	Mon, Sep 25, 2023	2.01	2.05	2.01	2.02
3686	NASDAQ	ABIO	Fri, Sep 22, 2023	2.03	2.06	2.01	2.01
3685	NASDAQ	ABIO	Thu, Sep 21, 2023	2.02	2.06	2.02	2.06
3684	NASDAQ	ABIO	Wed, Sep 20, 2023	2.03	2.06	2.03	2.05
3683	NASDAQ	ABIO	Tue, Sep 19, 2023	2.04	2.06	2.04	2.06
3682	NASDAQ	ABIO	Mon, Sep 18, 2023	2.02	2.06	2.01	2.06
3681	NASDAQ	ABIO	Fri, Sep 15, 2023	2.06	2.07	2.05	2.05
3680	NASDAQ	ABIO	Thu, Sep 14, 2023	2.01	2.06	2.01	2.06
3679	NASDAQ	ABIO	Wed, Sep 13, 2023	2.02	2.05	2.01	2.01
3678	NASDAQ	ABIO	Tue, Sep 12, 2023	2.02	2.05	2.02	2.03
3677	NASDAQ	ABIO	Mon, Sep 11, 2023	2.05	2.05	2.05	2.05
3676	NASDAQ	ABIO	Fri, Sep 8, 2023	2.04	2.05	2.03	2.05
3675	NASDAQ	ABIO	Thu, Sep 7, 2023	2.01	2.05	2.01	2.04
3674	NASDAQ	ABIO	Wed, Sep 6, 2023	2.02	2.05	2.02	2.02
3673	NASDAQ	ABIO	Tue, Sep 5, 2023	2.01	2.05	2.00	2.04
3672	NASDAQ	ABIO	Fri, Sep 1, 2023	2.05	2.06	2.04	2.06
3671	NASDAQ	ABIO	Thu, Aug 31, 2023	2.05	2.06	2.01	2.05
3670	NASDAQ	ABIO	Wed, Aug 30, 2023	2.02	2.06	2.02	2.06
3669	NASDAQ	ABIO	Tue, Aug 29, 2023	1.99	2.07	1.99	2.06
3668	NASDAQ	ABIO	Mon, Aug 28, 2023	2.04	2.04	2.02	2.03
3667	NASDAQ	ABIO	Fri, Aug 25, 2023	2.06	2.06	2.01	2.05
3666	NASDAQ	ABIO	Thu, Aug 24, 2023	2.06	2.06	2.05	2.06
3665	NASDAQ	ABIO	Wed, Aug 23, 2023	2.06	2.06	2.03	2.05
3664	NASDAQ	ABIO	Tue, Aug 22, 2023	2.04	2.07	2.03	2.06
3663	NASDAQ	ABIO	Mon, Aug 21, 2023	2.05	2.06	2.01	2.05
3662	NASDAQ	ABIO	Fri, Aug 18, 2023	2.01	2.07	2.01	2.07
3661	NASDAQ	ABIO	Thu, Aug 17, 2023	2.04	2.05	2.00	2.04
3660	NASDAQ	ABIO	Wed, Aug 16, 2023	2.01	2.04	2.01	2.03
3659	NASDAQ	ABIO	Tue, Aug 15, 2023	2.05	2.05	2.01	2.04
3658	NASDAQ	ABIO	Mon, Aug 14, 2023	2.02	2.05	2.02	2.04
3657	NASDAQ	ABIO	Fri, Aug 11, 2023	2.04	2.05	2.02	2.05
3656	NASDAQ	ABIO	Thu, Aug 10, 2023	2.02	2.04	2.01	2.04
3655	NASDAQ	ABIO	Wed, Aug 9, 2023	2.02	2.04	2.01	2.03
3654	NASDAQ	ABIO	Tue, Aug 8, 2023	2.03	2.04	2.01	2.02
3653	NASDAQ	ABIO	Mon, Aug 7, 2023	2.01	2.05	2.01	2.04
3652	NASDAQ	ABIO	Fri, Aug 4, 2023	2.04	2.05	2.04	2.04
3651	NASDAQ	ABIO	Thu, Aug 3, 2023	2.04	2.05	2.04	2.04
3650	NASDAQ	ABIO	Wed, Aug 2, 2023	2.05	2.05	2.04	2.05
3649	NASDAQ	ABIO	Tue, Aug 1, 2023	2.04	2.05	2.04	2.05
3648	NASDAQ	ABIO	Mon, Jul 31, 2023	2.04	2.05	2.04	2.04
3647	NASDAQ	ABIO	Fri, Jul 28, 2023	2.03	2.05	2.03	2.04
3646	NASDAQ	ABIO	Thu, Jul 27, 2023	2.04	2.04	2.01	2.04
3645	NASDAQ	ABIO	Wed, Jul 26, 2023	2.05	2.05	2.00	2.04
3644	NASDAQ	ABIO	Tue, Jul 25, 2023	2.02	2.03	2.00	2.03
3643	NASDAQ	ABIO	Mon, Jul 24, 2023	2.04	2.04	2.00	2.03
3642	NASDAQ	ABIO	Fri, Jul 21, 2023	2.03	2.07	2.02	2.04
3641	NASDAQ	ABIO	Thu, Jul 20, 2023	2.02	2.08	2.02	2.03
3640	NASDAQ	ABIO	Wed, Jul 19, 2023	2.03	2.05	2.02	2.04
3639	NASDAQ	ABIO	Tue, Jul 18, 2023	2.02	2.05	2.00	2.05
3638	NASDAQ	ABIO	Mon, Jul 17, 2023	2.02	2.05	2.02	2.04
3637	NASDAQ	ABIO	Fri, Jul 14, 2023	2.02	2.04	2.02	2.02
3636	NASDAQ	ABIO	Thu, Jul 13, 2023	2.04	2.08	2.01	2.04
3635	NASDAQ	ABIO	Wed, Jul 12, 2023	2.04	2.09	2.04	2.06
3634	NASDAQ	ABIO	Tue, Jul 11, 2023	2.04	2.06	2.03	2.05
3633	NASDAQ	ABIO	Mon, Jul 10, 2023	2.01	2.06	2.01	2.04
3632	NASDAQ	ABIO	Fri, Jul 7, 2023	2.04	2.06	2.01	2.06
3631	NASDAQ	ABIO	Thu, Jul 6, 2023	2.05	2.05	2.02	2.05
3630	NASDAQ	ABIO	Wed, Jul 5, 2023	2.03	2.08	2.03	2.03
3629	NASDAQ	ABIO	Mon, Jul 3, 2023	2.01	2.06	2.01	2.04
3628	NASDAQ	ABIO	Fri, Jun 30, 2023	2.03	2.03	2.01	2.03
3627	NASDAQ	ABIO	Thu, Jun 29, 2023	2.01	2.02	2.01	2.02
3626	NASDAQ	ABIO	Wed, Jun 28, 2023	2.01	2.03	2.00	2.02
3625	NASDAQ	ABIO	Tue, Jun 27, 2023	2.04	2.05	2.00	2.03
3624	NASDAQ	ABIO	Mon, Jun 26, 2023	2.03	2.05	2.01	2.04
3623	NASDAQ	ABIO	Fri, Jun 23, 2023	2.09	2.09	2.03	2.04
3622	NASDAQ	ABIO	Thu, Jun 22, 2023	2.12	2.12	2.05	2.10
3621	NASDAQ	ABIO	Wed, Jun 21, 2023	2.06	2.12	2.03	2.10
3620	NASDAQ	ABIO	Tue, Jun 20, 2023	2.08	2.11	2.06	2.11
3619	NASDAQ	ABIO	Fri, Jun 16, 2023	2.08	2.16	2.05	2.10
3618	NASDAQ	ABIO	Thu, Jun 15, 2023	2.02	2.11	2.02	2.10
3617	NASDAQ	ABIO	Wed, Jun 14, 2023	2.05	2.06	2.04	2.04
3616	NASDAQ	ABIO	Tue, Jun 13, 2023	2.07	2.11	2.03	2.10
3615	NASDAQ	ABIO	Mon, Jun 12, 2023	2.05	2.11	2.04	2.11
3614	NASDAQ	ABIO	Fri, Jun 9, 2023	2.07	2.10	2.04	2.06
3613	NASDAQ	ABIO	Thu, Jun 8, 2023	2.10	2.10	2.06	2.07
3612	NASDAQ	ABIO	Wed, Jun 7, 2023	2.04	2.11	2.03	2.10
3611	NASDAQ	ABIO	Tue, Jun 6, 2023	2.03	2.11	2.03	2.10
3610	NASDAQ	ABIO	Mon, Jun 5, 2023	2.05	2.11	2.03	2.08
3609	NASDAQ	ABIO	Fri, Jun 2, 2023	2.10	2.11	2.01	2.11
3608	NASDAQ	ABIO	Thu, Jun 1, 2023	2.09	2.14	2.05	2.10
3607	NASDAQ	ABIO	Wed, May 31, 2023	2.05	2.14	2.04	2.11
3606	NASDAQ	ABIO	Tue, May 30, 2023	2.02	2.14	2.01	2.08
3605	NASDAQ	ABIO	Fri, May 26, 2023	2.06	2.10	2.03	2.08
3604	NASDAQ	ABIO	Thu, May 25, 2023	2.09	2.11	2.05	2.07
3603	NASDAQ	ABIO	Wed, May 24, 2023	2.09	2.11	2.03	2.11
3602	NASDAQ	ABIO	Tue, May 23, 2023	2.09	2.13	2.07	2.11
3601	NASDAQ	ABIO	Mon, May 22, 2023	2.04	2.12	2.04	2.11
3600	NASDAQ	ABIO	Fri, May 19, 2023	2.10	2.10	2.02	2.04
3599	NASDAQ	ABIO	Thu, May 18, 2023	2.09	2.11	2.09	2.10
3598	NASDAQ	ABIO	Wed, May 17, 2023	2.06	2.11	2.05	2.11
3597	NASDAQ	ABIO	Tue, May 16, 2023	2.05	2.11	2.04	2.09
3596	NASDAQ	ABIO	Mon, May 15, 2023	2.05	2.10	2.04	2.07
3595	NASDAQ	ABIO	Fri, May 12, 2023	2.08	2.10	2.05	2.06
3594	NASDAQ	ABIO	Thu, May 11, 2023	2.07	2.11	2.06	2.10
3593	NASDAQ	ABIO	Wed, May 10, 2023	2.09	2.11	2.08	2.10
3592	NASDAQ	ABIO	Tue, May 9, 2023	2.05	2.11	2.03	2.11
3591	NASDAQ	ABIO	Mon, May 8, 2023	2.07	2.10	1.99	2.06
3590	NASDAQ	ABIO	Fri, May 5, 2023	2.06	2.14	2.06	2.11
3589	NASDAQ	ABIO	Thu, May 4, 2023	2.05	2.10	2.02	2.08
3588	NASDAQ	ABIO	Wed, May 3, 2023	2.00	2.13	2.00	2.10
3587	NASDAQ	ABIO	Tue, May 2, 2023	2.01	2.08	2.01	2.05
3586	NASDAQ	ABIO	Mon, May 1, 2023	1.96	2.05	1.96	2.03
3585	NASDAQ	ABIO	Fri, Apr 28, 2023	1.96	2.00	1.95	2.00
3584	NASDAQ	ABIO	Thu, Apr 27, 2023	1.97	2.00	1.95	1.99
3583	NASDAQ	ABIO	Wed, Apr 26, 2023	1.95	2.00	1.93	2.00
3582	NASDAQ	ABIO	Tue, Apr 25, 2023	1.96	1.98	1.94	1.96
3581	NASDAQ	ABIO	Mon, Apr 24, 2023	1.95	1.98	1.94	1.96
3580	NASDAQ	ABIO	Fri, Apr 21, 2023	1.93	1.97	1.91	1.94
3579	NASDAQ	ABIO	Thu, Apr 20, 2023	1.98	2.01	1.97	1.98
3578	NASDAQ	ABIO	Wed, Apr 19, 2023	1.97	2.02	1.97	1.98
3577	NASDAQ	ABIO	Tue, Apr 18, 2023	1.97	2.04	1.97	2.00
3576	NASDAQ	ABIO	Mon, Apr 17, 2023	2.02	2.04	2.00	2.03
3575	NASDAQ	ABIO	Fri, Apr 14, 2023	1.98	2.04	1.98	2.00
3574	NASDAQ	ABIO	Thu, Apr 13, 2023	1.96	2.05	1.96	2.04
3573	NASDAQ	ABIO	Wed, Apr 12, 2023	1.96	2.04	1.94	2.00
3572	NASDAQ	ABIO	Tue, Apr 11, 2023	2.05	2.05	1.98	2.00
3571	NASDAQ	ABIO	Mon, Apr 10, 2023	1.94	2.02	1.94	2.02
3570	NASDAQ	ABIO	Thu, Apr 6, 2023	2.00	2.03	1.95	1.97
3569	NASDAQ	ABIO	Wed, Apr 5, 2023	1.95	1.99	1.93	1.95
3568	NASDAQ	ABIO	Tue, Apr 4, 2023	1.96	1.99	1.93	1.99
3567	NASDAQ	ABIO	Mon, Apr 3, 2023	1.98	1.99	1.95	1.95
3566	NASDAQ	ABIO	Fri, Mar 31, 2023	2.00	2.04	1.94	1.99
3565	NASDAQ	ABIO	Thu, Mar 30, 2023	2.00	2.05	2.00	2.01
3564	NASDAQ	ABIO	Wed, Mar 29, 2023	2.01	2.03	2.01	2.01
3563	NASDAQ	ABIO	Tue, Mar 28, 2023	2.04	2.09	2.00	2.03
3562	NASDAQ	ABIO	Mon, Mar 27, 2023	2.06	2.10	2.02	2.07
3561	NASDAQ	ABIO	Fri, Mar 24, 2023	2.00	2.08	2.00	2.08
3560	NASDAQ	ABIO	Thu, Mar 23, 2023	2.05	2.08	2.01	2.03
3559	NASDAQ	ABIO	Wed, Mar 22, 2023	2.10	2.10	2.05	2.05
3558	NASDAQ	ABIO	Tue, Mar 21, 2023	2.05	2.14	2.01	2.11
3557	NASDAQ	ABIO	Mon, Mar 20, 2023	2.14	2.14	2.05	2.08
3556	NASDAQ	ABIO	Fri, Mar 17, 2023	2.09	2.14	2.05	2.14
3555	NASDAQ	ABIO	Thu, Mar 16, 2023	2.17	2.17	2.11	2.13
3554	NASDAQ	ABIO	Wed, Mar 15, 2023	2.15	2.21	2.10	2.17
3553	NASDAQ	ABIO	Tue, Mar 14, 2023	2.13	2.20	2.13	2.17
3552	NASDAQ	ABIO	Mon, Mar 13, 2023	2.14	2.17	2.13	2.15
3551	NASDAQ	ABIO	Fri, Mar 10, 2023	2.15	2.18	2.14	2.18
3550	NASDAQ	ABIO	Thu, Mar 9, 2023	2.16	2.21	2.16	2.16
3549	NASDAQ	ABIO	Wed, Mar 8, 2023	2.12	2.19	2.12	2.17
3548	NASDAQ	ABIO	Tue, Mar 7, 2023	2.15	2.20	2.15	2.19
3547	NASDAQ	ABIO	Mon, Mar 6, 2023	2.18	2.18	2.14	2.18
3546	NASDAQ	ABIO	Fri, Mar 3, 2023	2.21	2.22	2.15	2.16
3545	NASDAQ	ABIO	Thu, Mar 2, 2023	2.27	2.27	2.11	2.19
3544	NASDAQ	ABIO	Wed, Mar 1, 2023	2.19	2.23	2.18	2.21
3543	NASDAQ	ABIO	Tue, Feb 28, 2023	2.17	2.23	2.17	2.20
3542	NASDAQ	ABIO	Mon, Feb 27, 2023	2.12	2.18	2.09	2.17
3541	NASDAQ	ABIO	Fri, Feb 24, 2023	2.09	2.10	2.05	2.09
3540	NASDAQ	ABIO	Thu, Feb 23, 2023	2.12	2.13	2.10	2.10
3539	NASDAQ	ABIO	Wed, Feb 22, 2023	2.12	2.14	2.09	2.12
3538	NASDAQ	ABIO	Tue, Feb 21, 2023	2.14	2.15	2.10	2.12
3537	NASDAQ	ABIO	Fri, Feb 17, 2023	2.11	2.15	2.09	2.12
3536	NASDAQ	ABIO	Thu, Feb 16, 2023	2.11	2.13	2.08	2.09
3535	NASDAQ	ABIO	Wed, Feb 15, 2023	2.12	2.19	2.06	2.10
3534	NASDAQ	ABIO	Tue, Feb 14, 2023	2.02	2.13	2.02	2.07
3533	NASDAQ	ABIO	Mon, Feb 13, 2023	2.03	2.07	2.01	2.02
3532	NASDAQ	ABIO	Fri, Feb 10, 2023	2.10	2.10	2.01	2.05
3531	NASDAQ	ABIO	Thu, Feb 9, 2023	2.20	2.20	2.06	2.07
3530	NASDAQ	ABIO	Wed, Feb 8, 2023	2.20	2.22	2.17	2.17
3529	NASDAQ	ABIO	Tue, Feb 7, 2023	2.23	2.24	2.19	2.20
3528	NASDAQ	ABIO	Mon, Feb 6, 2023	2.20	2.25	2.20	2.23
3527	NASDAQ	ABIO	Fri, Feb 3, 2023	2.23	2.32	2.23	2.23
3526	NASDAQ	ABIO	Thu, Feb 2, 2023	2.25	2.25	2.21	2.23
3525	NASDAQ	ABIO	Wed, Feb 1, 2023	2.20	2.21	2.19	2.19
3524	NASDAQ	ABIO	Tue, Jan 31, 2023	2.26	2.26	2.18	2.20
3523	NASDAQ	ABIO	Mon, Jan 30, 2023	2.22	2.23	2.17	2.19
3522	NASDAQ	ABIO	Fri, Jan 27, 2023	2.31	2.31	2.18	2.22
3521	NASDAQ	ABIO	Thu, Jan 26, 2023	2.33	2.39	2.24	2.27
3520	NASDAQ	ABIO	Wed, Jan 25, 2023	2.24	2.30	2.23	2.30
3519	NASDAQ	ABIO	Tue, Jan 24, 2023	2.25	2.31	2.25	2.27
3518	NASDAQ	ABIO	Mon, Jan 23, 2023	2.27	2.30	2.25	2.29
3517	NASDAQ	ABIO	Fri, Jan 20, 2023	2.34	2.34	2.24	2.30
3516	NASDAQ	ABIO	Thu, Jan 19, 2023	2.31	2.33	2.27	2.29
3515	NASDAQ	ABIO	Wed, Jan 18, 2023	2.32	2.36	2.30	2.30
3514	NASDAQ	ABIO	Tue, Jan 17, 2023	2.41	2.41	2.32	2.34
3513	NASDAQ	ABIO	Fri, Jan 13, 2023	2.35	2.35	2.34	2.35
3512	NASDAQ	ABIO	Thu, Jan 12, 2023	2.34	2.40	2.30	2.35
3511	NASDAQ	ABIO	Wed, Jan 11, 2023	2.43	2.46	2.36	2.37
3510	NASDAQ	ABIO	Tue, Jan 10, 2023	2.50	2.52	2.46	2.46
3509	NASDAQ	ABIO	Mon, Jan 9, 2023	2.60	2.63	2.45	2.49
3508	NASDAQ	ABIO	Fri, Jan 6, 2023	2.46	2.70	2.46	2.55
3507	NASDAQ	ABIO	Thu, Jan 5, 2023	2.45	2.49	2.45	2.49
3506	NASDAQ	ABIO	Wed, Jan 4, 2023	2.44	2.48	2.40	2.47
3505	NASDAQ	ABIO	Tue, Jan 3, 2023	2.40	2.43	2.30	2.42
3504	NASDAQ	ABIO	Fri, Dec 30, 2022	2.40	2.42	2.30	2.37
3503	NASDAQ	ABIO	Thu, Dec 29, 2022	2.40	2.43	2.35	2.43
3502	NASDAQ	ABIO	Wed, Dec 28, 2022	2.24	2.36	2.22	2.36
3501	NASDAQ	ABIO	Tue, Dec 27, 2022	2.37	2.37	2.22	2.29
3500	NASDAQ	ABIO	Fri, Dec 23, 2022	2.40	2.43	2.27	2.35
3499	NASDAQ	ABIO	Thu, Dec 22, 2022	2.44	2.44	2.36	2.40
3498	NASDAQ	ABIO	Wed, Dec 21, 2022	2.40	2.46	2.39	2.44
3497	NASDAQ	ABIO	Tue, Dec 20, 2022	2.33	2.45	2.32	2.40
3496	NASDAQ	ABIO	Mon, Dec 19, 2022	2.35	2.40	2.30	2.40
3495	NASDAQ	ABIO	Fri, Dec 16, 2022	2.28	2.43	2.28	2.43
3494	NASDAQ	ABIO	Thu, Dec 15, 2022	2.28	2.35	2.24	2.32
3493	NASDAQ	ABIO	Wed, Dec 14, 2022	2.30	2.30	2.25	2.28
3492	NASDAQ	ABIO	Tue, Dec 13, 2022	2.27	2.30	2.25	2.29
3491	NASDAQ	ABIO	Mon, Dec 12, 2022	2.23	2.26	2.22	2.25
3490	NASDAQ	ABIO	Fri, Dec 9, 2022	2.14	2.21	2.14	2.20
3489	NASDAQ	ABIO	Thu, Dec 8, 2022	2.17	2.21	2.17	2.20
3488	NASDAQ	ABIO	Wed, Dec 7, 2022	2.07	2.19	2.04	2.17
3487	NASDAQ	ABIO	Tue, Dec 6, 2022	2.11	2.11	2.05	2.10
3486	NASDAQ	ABIO	Mon, Dec 5, 2022	2.10	2.15	2.09	2.13
3485	NASDAQ	ABIO	Fri, Dec 2, 2022	2.03	2.13	2.03	2.11
3484	NASDAQ	ABIO	Thu, Dec 1, 2022	2.03	2.10	2.02	2.07
3483	NASDAQ	ABIO	Wed, Nov 30, 2022	2.10	2.11	2.05	2.09
3482	NASDAQ	ABIO	Tue, Nov 29, 2022	2.08	2.10	2.03	2.06
3481	NASDAQ	ABIO	Mon, Nov 28, 2022	2.01	2.08	2.01	2.05
3480	NASDAQ	ABIO	Fri, Nov 25, 2022	2.06	2.12	2.04	2.08
3479	NASDAQ	ABIO	Wed, Nov 23, 2022	2.07	2.12	2.06	2.10
3478	NASDAQ	ABIO	Tue, Nov 22, 2022	2.05	2.13	2.05	2.08
3477	NASDAQ	ABIO	Mon, Nov 21, 2022	2.00	2.08	2.00	2.07
3476	NASDAQ	ABIO	Fri, Nov 18, 2022	2.02	2.02	1.95	2.00
3475	NASDAQ	ABIO	Thu, Nov 17, 2022	1.99	2.02	1.95	1.98
3474	NASDAQ	ABIO	Wed, Nov 16, 2022	2.01	2.03	1.96	1.98
3473	NASDAQ	ABIO	Tue, Nov 15, 2022	2.05	2.05	1.96	2.00
3472	NASDAQ	ABIO	Mon, Nov 14, 2022	2.00	2.08	1.97	2.05
3471	NASDAQ	ABIO	Fri, Nov 11, 2022	1.88	2.01	1.86	2.01
3470	NASDAQ	ABIO	Thu, Nov 10, 2022	2.04	2.04	1.85	1.86
3469	NASDAQ	ABIO	Wed, Nov 9, 2022	2.07	2.11	1.98	1.99
3468	NASDAQ	ABIO	Tue, Nov 8, 2022	2.07	2.07	2.05	2.06
3467	NASDAQ	ABIO	Mon, Nov 7, 2022	2.02	2.08	2.02	2.06
3466	NASDAQ	ABIO	Fri, Nov 4, 2022	2.05	2.12	2.05	2.06
3465	NASDAQ	ABIO	Thu, Nov 3, 2022	2.10	2.12	2.08	2.08
3464	NASDAQ	ABIO	Wed, Nov 2, 2022	2.17	2.19	2.11	2.13
3463	NASDAQ	ABIO	Tue, Nov 1, 2022	2.19	2.19	2.12	2.15
3462	NASDAQ	ABIO	Mon, Oct 31, 2022	2.12	2.20	2.12	2.15
3461	NASDAQ	ABIO	Fri, Oct 28, 2022	2.05	2.18	2.05	2.18
3460	NASDAQ	ABIO	Thu, Oct 27, 2022	2.09	2.11	2.08	2.09
3459	NASDAQ	ABIO	Wed, Oct 26, 2022	2.05	2.08	2.05	2.08
3458	NASDAQ	ABIO	Tue, Oct 25, 2022	2.07	2.08	2.04	2.05
3457	NASDAQ	ABIO	Mon, Oct 24, 2022	2.05	2.07	2.05	2.06
3456	NASDAQ	ABIO	Fri, Oct 21, 2022	2.04	2.08	2.03	2.08
3455	NASDAQ	ABIO	Thu, Oct 20, 2022	2.04	2.09	2.03	2.06
3454	NASDAQ	ABIO	Wed, Oct 19, 2022	2.05	2.11	2.04	2.04
3453	NASDAQ	ABIO	Tue, Oct 18, 2022	2.06	2.08	2.05	2.05
3452	NASDAQ	ABIO	Mon, Oct 17, 2022	2.07	2.14	2.06	2.10
3451	NASDAQ	ABIO	Fri, Oct 14, 2022	2.07	2.10	2.05	2.05
3450	NASDAQ	ABIO	Thu, Oct 13, 2022	1.98	2.07	1.98	2.07
3449	NASDAQ	ABIO	Wed, Oct 12, 2022	2.05	2.10	1.98	2.02
3448	NASDAQ	ABIO	Tue, Oct 11, 2022	2.01	2.06	1.95	2.01
3447	NASDAQ	ABIO	Mon, Oct 10, 2022	2.00	2.08	2.00	2.04
3446	NASDAQ	ABIO	Fri, Oct 7, 2022	2.12	2.16	2.07	2.07
3445	NASDAQ	ABIO	Thu, Oct 6, 2022	2.08	2.14	2.08	2.12
3444	NASDAQ	ABIO	Wed, Oct 5, 2022	2.18	2.18	2.06	2.06
3443	NASDAQ	ABIO	Tue, Oct 4, 2022	2.10	2.19	2.06	2.15
3442	NASDAQ	ABIO	Mon, Oct 3, 2022	2.07	2.10	2.06	2.09
3441	NASDAQ	ABIO	Fri, Sep 30, 2022	2.15	2.15	2.01	2.06
3440	NASDAQ	ABIO	Thu, Sep 29, 2022	2.14	2.15	2.08	2.14
3439	NASDAQ	ABIO	Wed, Sep 28, 2022	2.08	2.15	2.06	2.14
3438	NASDAQ	ABIO	Tue, Sep 27, 2022	2.10	2.12	2.07	2.10
3437	NASDAQ	ABIO	Mon, Sep 26, 2022	2.15	2.15	2.05	2.07
3436	NASDAQ	ABIO	Fri, Sep 23, 2022	2.17	2.21	2.10	2.13
3435	NASDAQ	ABIO	Thu, Sep 22, 2022	2.18	2.24	2.14	2.15
3434	NASDAQ	ABIO	Wed, Sep 21, 2022	2.30	2.32	2.18	2.19
3433	NASDAQ	ABIO	Tue, Sep 20, 2022	2.31	2.32	2.24	2.26
3432	NASDAQ	ABIO	Mon, Sep 19, 2022	2.40	2.40	2.30	2.31
3431	NASDAQ	ABIO	Fri, Sep 16, 2022	2.34	2.38	2.30	2.37
3430	NASDAQ	ABIO	Thu, Sep 15, 2022	2.37	2.38	2.32	2.34
3429	NASDAQ	ABIO	Wed, Sep 14, 2022	2.30	2.36	2.27	2.33
3428	NASDAQ	ABIO	Tue, Sep 13, 2022	2.30	2.30	2.25	2.27
3427	NASDAQ	ABIO	Mon, Sep 12, 2022	2.30	2.31	2.29	2.29
3426	NASDAQ	ABIO	Fri, Sep 9, 2022	2.30	2.34	2.28	2.32
3425	NASDAQ	ABIO	Thu, Sep 8, 2022	2.30	2.33	2.26	2.31
3424	NASDAQ	ABIO	Wed, Sep 7, 2022	2.31	2.33	2.29	2.30
3423	NASDAQ	ABIO	Tue, Sep 6, 2022	2.30	2.33	2.28	2.30
3422	NASDAQ	ABIO	Fri, Sep 2, 2022	2.35	2.35	2.31	2.35
3421	NASDAQ	ABIO	Thu, Sep 1, 2022	2.33	2.35	2.31	2.32
3420	NASDAQ	ABIO	Wed, Aug 31, 2022	2.34	2.38	2.33	2.34
3419	NASDAQ	ABIO	Tue, Aug 30, 2022	2.40	2.40	2.30	2.34
3418	NASDAQ	ABIO	Mon, Aug 29, 2022	2.34	2.40	2.34	2.34
3417	NASDAQ	ABIO	Fri, Aug 26, 2022	2.32	2.38	2.32	2.36
3416	NASDAQ	ABIO	Thu, Aug 25, 2022	2.38	2.42	2.30	2.34
3415	NASDAQ	ABIO	Wed, Aug 24, 2022	2.33	2.42	2.33	2.42
3414	NASDAQ	ABIO	Tue, Aug 23, 2022	2.35	2.41	2.34	2.36
3413	NASDAQ	ABIO	Mon, Aug 22, 2022	2.35	2.38	2.32	2.35
3412	NASDAQ	ABIO	Fri, Aug 19, 2022	2.33	2.38	2.32	2.35
3411	NASDAQ	ABIO	Thu, Aug 18, 2022	2.36	2.37	2.35	2.36
3410	NASDAQ	ABIO	Wed, Aug 17, 2022	2.39	2.40	2.34	2.38
3409	NASDAQ	ABIO	Tue, Aug 16, 2022	2.41	2.44	2.39	2.41
3408	NASDAQ	ABIO	Mon, Aug 15, 2022	2.42	2.47	2.42	2.45
3407	NASDAQ	ABIO	Fri, Aug 12, 2022	2.40	2.47	2.39	2.47
3406	NASDAQ	ABIO	Thu, Aug 11, 2022	2.44	2.47	2.38	2.40
3405	NASDAQ	ABIO	Wed, Aug 10, 2022	2.43	2.44	2.35	2.42
3404	NASDAQ	ABIO	Tue, Aug 9, 2022	2.38	2.46	2.37	2.43
3403	NASDAQ	ABIO	Mon, Aug 8, 2022	2.40	2.40	2.33	2.38
3402	NASDAQ	ABIO	Fri, Aug 5, 2022	2.32	2.36	2.28	2.36
3401	NASDAQ	ABIO	Thu, Aug 4, 2022	2.34	2.37	2.32	2.32
3400	NASDAQ	ABIO	Wed, Aug 3, 2022	2.33	2.40	2.31	2.34
3399	NASDAQ	ABIO	Tue, Aug 2, 2022	2.32	2.40	2.30	2.33
3398	NASDAQ	ABIO	Mon, Aug 1, 2022	2.42	2.47	2.31	2.41
3397	NASDAQ	ABIO	Fri, Jul 29, 2022	2.42	2.48	2.35	2.45
3396	NASDAQ	ABIO	Thu, Jul 28, 2022	2.40	2.41	2.37	2.39
3395	NASDAQ	ABIO	Wed, Jul 27, 2022	2.41	2.41	2.33	2.36
3394	NASDAQ	ABIO	Tue, Jul 26, 2022	2.36	2.41	2.36	2.39
3393	NASDAQ	ABIO	Mon, Jul 25, 2022	2.40	2.42	2.35	2.39
3392	NASDAQ	ABIO	Fri, Jul 22, 2022	2.47	2.47	2.37	2.41
3391	NASDAQ	ABIO	Thu, Jul 21, 2022	2.34	2.46	2.31	2.46
3390	NASDAQ	ABIO	Wed, Jul 20, 2022	2.46	2.46	2.34	2.36
3389	NASDAQ	ABIO	Tue, Jul 19, 2022	2.41	2.47	2.41	2.42
3388	NASDAQ	ABIO	Mon, Jul 18, 2022	2.47	2.49	2.40	2.40
3387	NASDAQ	ABIO	Fri, Jul 15, 2022	2.46	2.50	2.45	2.49
3386	NASDAQ	ABIO	Thu, Jul 14, 2022	2.50	2.51	2.46	2.46
3385	NASDAQ	ABIO	Wed, Jul 13, 2022	2.44	2.54	2.44	2.50
3384	NASDAQ	ABIO	Tue, Jul 12, 2022	2.51	2.55	2.45	2.49
3383	NASDAQ	ABIO	Mon, Jul 11, 2022	2.52	2.52	2.44	2.50
3382	NASDAQ	ABIO	Fri, Jul 8, 2022	2.42	2.52	2.42	2.51
3381	NASDAQ	ABIO	Thu, Jul 7, 2022	2.51	2.55	2.43	2.45
3380	NASDAQ	ABIO	Wed, Jul 6, 2022	2.50	2.53	2.45	2.51
3379	NASDAQ	ABIO	Tue, Jul 5, 2022	2.37	2.55	2.37	2.51
3378	NASDAQ	ABIO	Fri, Jul 1, 2022	2.45	2.49	2.40	2.48
3377	NASDAQ	ABIO	Thu, Jun 30, 2022	2.48	2.53	2.41	2.49
3376	NASDAQ	ABIO	Wed, Jun 29, 2022	2.40	2.50	2.28	2.50
3375	NASDAQ	ABIO	Tue, Jun 28, 2022	2.53	2.53	2.43	2.46
3374	NASDAQ	ABIO	Mon, Jun 27, 2022	2.44	2.53	2.41	2.50
3373	NASDAQ	ABIO	Fri, Jun 24, 2022	2.51	2.52	2.43	2.46
3372	NASDAQ	ABIO	Thu, Jun 23, 2022	2.48	2.55	2.45	2.53
3371	NASDAQ	ABIO	Wed, Jun 22, 2022	2.39	2.48	2.36	2.47
3370	NASDAQ	ABIO	Tue, Jun 21, 2022	2.36	2.38	2.32	2.34
3369	NASDAQ	ABIO	Fri, Jun 17, 2022	2.25	2.35	2.25	2.35
3368	NASDAQ	ABIO	Thu, Jun 16, 2022	2.25	2.30	2.25	2.28
3367	NASDAQ	ABIO	Wed, Jun 15, 2022	2.25	2.31	2.25	2.27
3366	NASDAQ	ABIO	Tue, Jun 14, 2022	2.22	2.32	2.20	2.24
3365	NASDAQ	ABIO	Mon, Jun 13, 2022	2.32	2.37	2.23	2.27
3364	NASDAQ	ABIO	Fri, Jun 10, 2022	2.33	2.38	2.28	2.35
3363	NASDAQ	ABIO	Thu, Jun 9, 2022	2.31	2.36	2.28	2.33
3362	NASDAQ	ABIO	Wed, Jun 8, 2022	2.35	2.36	2.32	2.36
3361	NASDAQ	ABIO	Tue, Jun 7, 2022	2.39	2.42	2.35	2.36
3360	NASDAQ	ABIO	Mon, Jun 6, 2022	2.35	2.40	2.33	2.35
3359	NASDAQ	ABIO	Fri, Jun 3, 2022	2.33	2.40	2.33	2.36
3358	NASDAQ	ABIO	Thu, Jun 2, 2022	2.33	2.39	2.33	2.34
3357	NASDAQ	ABIO	Wed, Jun 1, 2022	2.38	2.40	2.33	2.33
3356	NASDAQ	ABIO	Tue, May 31, 2022	2.39	2.42	2.36	2.39
3355	NASDAQ	ABIO	Fri, May 27, 2022	2.42	2.44	2.40	2.42
3354	NASDAQ	ABIO	Thu, May 26, 2022	2.41	2.43	2.36	2.41
3353	NASDAQ	ABIO	Wed, May 25, 2022	2.25	2.41	2.25	2.37
3352	NASDAQ	ABIO	Tue, May 24, 2022	2.29	2.31	2.28	2.30
3351	NASDAQ	ABIO	Mon, May 23, 2022	2.36	2.36	2.29	2.32
3350	NASDAQ	ABIO	Fri, May 20, 2022	2.35	2.35	2.30	2.32
3349	NASDAQ	ABIO	Thu, May 19, 2022	2.32	2.35	2.29	2.30
3348	NASDAQ	ABIO	Wed, May 18, 2022	2.31	2.35	2.25	2.29
3347	NASDAQ	ABIO	Tue, May 17, 2022	2.35	2.35	2.31	2.35
3346	NASDAQ	ABIO	Mon, May 16, 2022	2.26	2.36	2.26	2.29
3345	NASDAQ	ABIO	Fri, May 13, 2022	2.31	2.39	2.25	2.31
3344	NASDAQ	ABIO	Thu, May 12, 2022	2.28	2.34	2.26	2.30
3343	NASDAQ	ABIO	Wed, May 11, 2022	2.30	2.32	2.28	2.28
3342	NASDAQ	ABIO	Tue, May 10, 2022	2.30	2.35	2.27	2.31
3341	NASDAQ	ABIO	Mon, May 9, 2022	2.30	2.30	2.25	2.29
3340	NASDAQ	ABIO	Fri, May 6, 2022	2.27	2.36	2.23	2.32
3339	NASDAQ	ABIO	Thu, May 5, 2022	2.42	2.43	2.25	2.28
3338	NASDAQ	ABIO	Wed, May 4, 2022	2.40	2.44	2.32	2.42
3337	NASDAQ	ABIO	Tue, May 3, 2022	2.34	2.42	2.33	2.41
3336	NASDAQ	ABIO	Mon, May 2, 2022	2.38	2.40	2.27	2.37
3335	NASDAQ	ABIO	Fri, Apr 29, 2022	2.26	2.37	2.25	2.37
3334	NASDAQ	ABIO	Thu, Apr 28, 2022	2.38	2.43	2.25	2.31
3333	NASDAQ	ABIO	Wed, Apr 27, 2022	2.38	2.41	2.33	2.35
3332	NASDAQ	ABIO	Tue, Apr 26, 2022	2.41	2.45	2.33	2.43
3331	NASDAQ	ABIO	Mon, Apr 25, 2022	2.29	2.46	2.25	2.44
3330	NASDAQ	ABIO	Fri, Apr 22, 2022	2.41	2.42	2.31	2.32
3329	NASDAQ	ABIO	Thu, Apr 21, 2022	2.41	2.48	2.40	2.41
3328	NASDAQ	ABIO	Wed, Apr 20, 2022	2.41	2.59	2.34	2.46
3327	NASDAQ	ABIO	Tue, Apr 19, 2022	2.38	2.44	2.32	2.42
3326	NASDAQ	ABIO	Mon, Apr 18, 2022	2.39	2.40	2.30	2.32
3325	NASDAQ	ABIO	Thu, Apr 14, 2022	2.31	2.37	2.29	2.34
3324	NASDAQ	ABIO	Wed, Apr 13, 2022	2.41	2.41	2.30	2.35
3323	NASDAQ	ABIO	Tue, Apr 12, 2022	2.32	2.35	2.30	2.35
3322	NASDAQ	ABIO	Mon, Apr 11, 2022	2.35	2.41	2.31	2.32
3321	NASDAQ	ABIO	Fri, Apr 8, 2022	2.37	2.44	2.29	2.38
3320	NASDAQ	ABIO	Thu, Apr 7, 2022	2.32	2.34	2.26	2.29
3319	NASDAQ	ABIO	Wed, Apr 6, 2022	2.25	2.36	2.25	2.34
3318	NASDAQ	ABIO	Tue, Apr 5, 2022	2.36	2.39	2.22	2.31
3317	NASDAQ	ABIO	Mon, Apr 4, 2022	2.16	2.34	2.16	2.34
3316	NASDAQ	ABIO	Fri, Apr 1, 2022	1.78	2.25	1.76	2.20
3315	NASDAQ	ABIO	Thu, Mar 31, 2022	2.28	2.46	2.25	2.30
3314	NASDAQ	ABIO	Wed, Mar 30, 2022	2.39	2.50	2.32	2.32
3313	NASDAQ	ABIO	Tue, Mar 29, 2022	2.30	2.47	2.30	2.37
3312	NASDAQ	ABIO	Mon, Mar 28, 2022	2.32	2.40	2.21	2.33
3311	NASDAQ	ABIO	Fri, Mar 25, 2022	2.39	2.55	2.33	2.36
3310	NASDAQ	ABIO	Thu, Mar 24, 2022	2.41	2.45	2.32	2.38
3309	NASDAQ	ABIO	Wed, Mar 23, 2022	2.45	2.50	2.28	2.43
3308	NASDAQ	ABIO	Tue, Mar 22, 2022	2.37	2.48	2.37	2.43
3307	NASDAQ	ABIO	Mon, Mar 21, 2022	2.48	2.52	2.36	2.38
3306	NASDAQ	ABIO	Fri, Mar 18, 2022	2.35	2.49	2.33	2.49
3305	NASDAQ	ABIO	Thu, Mar 17, 2022	2.33	2.38	2.27	2.35
3304	NASDAQ	ABIO	Wed, Mar 16, 2022	2.17	2.35	2.14	2.30
3303	NASDAQ	ABIO	Tue, Mar 15, 2022	2.12	2.23	2.12	2.16
3302	NASDAQ	ABIO	Mon, Mar 14, 2022	2.15	2.15	2.08	2.10
3301	NASDAQ	ABIO	Fri, Mar 11, 2022	2.11	2.17	2.10	2.11
3300	NASDAQ	ABIO	Thu, Mar 10, 2022	2.16	2.20	2.08	2.13
3299	NASDAQ	ABIO	Wed, Mar 9, 2022	2.16	2.23	2.12	2.21
3298	NASDAQ	ABIO	Tue, Mar 8, 2022	2.07	2.18	2.03	2.12
3297	NASDAQ	ABIO	Mon, Mar 7, 2022	1.99	2.10	1.95	2.07
3296	NASDAQ	ABIO	Fri, Mar 4, 2022	1.99	2.06	1.99	2.04
3295	NASDAQ	ABIO	Thu, Mar 3, 2022	2.00	2.08	1.99	2.01
3294	NASDAQ	ABIO	Wed, Mar 2, 2022	2.01	2.06	1.91	2.02
3293	NASDAQ	ABIO	Tue, Mar 1, 2022	2.00	2.08	1.98	2.00
3292	NASDAQ	ABIO	Mon, Feb 28, 2022	2.03	2.10	1.98	2.03
3291	NASDAQ	ABIO	Fri, Feb 25, 2022	2.08	2.08	1.99	2.06
3290	NASDAQ	ABIO	Thu, Feb 24, 2022	1.90	2.09	1.84	2.08
3289	NASDAQ	ABIO	Wed, Feb 23, 2022	1.96	2.02	1.94	1.97
3288	NASDAQ	ABIO	Tue, Feb 22, 2022	1.90	2.03	1.86	1.97
3287	NASDAQ	ABIO	Fri, Feb 18, 2022	1.82	1.90	1.82	1.90
3286	NASDAQ	ABIO	Thu, Feb 17, 2022	1.83	1.86	1.79	1.82
3285	NASDAQ	ABIO	Wed, Feb 16, 2022	1.86	1.88	1.80	1.85
3284	NASDAQ	ABIO	Tue, Feb 15, 2022	1.83	1.91	1.83	1.88
3283	NASDAQ	ABIO	Mon, Feb 14, 2022	1.96	1.96	1.82	1.82
3282	NASDAQ	ABIO	Fri, Feb 11, 2022	2.04	2.07	1.94	1.96
3281	NASDAQ	ABIO	Thu, Feb 10, 2022	1.97	2.08	1.97	2.06
3280	NASDAQ	ABIO	Wed, Feb 9, 2022	1.94	2.02	1.94	1.97
3279	NASDAQ	ABIO	Tue, Feb 8, 2022	1.92	1.95	1.90	1.92
3278	NASDAQ	ABIO	Mon, Feb 7, 2022	1.88	1.99	1.88	1.94
3277	NASDAQ	ABIO	Fri, Feb 4, 2022	1.81	1.89	1.80	1.86
3276	NASDAQ	ABIO	Thu, Feb 3, 2022	1.84	1.89	1.81	1.84
3275	NASDAQ	ABIO	Wed, Feb 2, 2022	1.91	1.92	1.82	1.83
3274	NASDAQ	ABIO	Tue, Feb 1, 2022	1.89	1.97	1.89	1.91
3273	NASDAQ	ABIO	Mon, Jan 31, 2022	1.77	1.93	1.76	1.89
3272	NASDAQ	ABIO	Fri, Jan 28, 2022	1.76	1.82	1.74	1.77
3271	NASDAQ	ABIO	Thu, Jan 27, 2022	1.86	1.87	1.79	1.80
3270	NASDAQ	ABIO	Wed, Jan 26, 2022	1.97	1.99	1.86	1.86
3269	NASDAQ	ABIO	Tue, Jan 25, 2022	1.83	1.97	1.77	1.94
3268	NASDAQ	ABIO	Mon, Jan 24, 2022	1.89	1.91	1.71	1.90
3267	NASDAQ	ABIO	Fri, Jan 21, 2022	1.96	2.00	1.88	1.92
3266	NASDAQ	ABIO	Thu, Jan 20, 2022	2.00	2.06	1.99	2.00
3265	NASDAQ	ABIO	Wed, Jan 19, 2022	2.02	2.02	1.92	1.98
3264	NASDAQ	ABIO	Tue, Jan 18, 2022	2.02	2.04	1.97	1.98
3263	NASDAQ	ABIO	Fri, Jan 14, 2022	2.01	2.06	1.98	2.02
3262	NASDAQ	ABIO	Thu, Jan 13, 2022	2.06	2.08	2.01	2.04
3261	NASDAQ	ABIO	Wed, Jan 12, 2022	2.05	2.11	2.05	2.05
3260	NASDAQ	ABIO	Tue, Jan 11, 2022	2.06	2.14	2.05	2.09
3259	NASDAQ	ABIO	Mon, Jan 10, 2022	2.01	2.07	2.00	2.04
3258	NASDAQ	ABIO	Fri, Jan 7, 2022	2.04	2.12	2.01	2.04
3257	NASDAQ	ABIO	Thu, Jan 6, 2022	2.12	2.13	2.03	2.05
3256	NASDAQ	ABIO	Wed, Jan 5, 2022	2.23	2.25	2.09	2.09
3255	NASDAQ	ABIO	Tue, Jan 4, 2022	2.29	2.31	2.21	2.21
3254	NASDAQ	ABIO	Mon, Jan 3, 2022	2.18	2.32	2.16	2.30
3253	NASDAQ	ABIO	Fri, Dec 31, 2021	2.21	2.25	2.14	2.15
3252	NASDAQ	ABIO	Thu, Dec 30, 2021	2.20	2.27	2.20	2.21
3251	NASDAQ	ABIO	Wed, Dec 29, 2021	2.24	2.25	2.14	2.20
3250	NASDAQ	ABIO	Tue, Dec 28, 2021	2.35	2.44	2.21	2.23
3249	NASDAQ	ABIO	Mon, Dec 27, 2021	2.44	2.44	2.34	2.35
3248	NASDAQ	ABIO	Thu, Dec 23, 2021	2.44	2.47	2.37	2.46
3247	NASDAQ	ABIO	Wed, Dec 22, 2021	2.31	2.48	2.30	2.42
3246	NASDAQ	ABIO	Tue, Dec 21, 2021	2.33	2.40	2.30	2.33
3245	NASDAQ	ABIO	Mon, Dec 20, 2021	2.30	2.35	2.25	2.33
3244	NASDAQ	ABIO	Fri, Dec 17, 2021	2.26	2.39	2.25	2.37
3243	NASDAQ	ABIO	Thu, Dec 16, 2021	2.31	2.37	2.27	2.29
3242	NASDAQ	ABIO	Wed, Dec 15, 2021	2.30	2.35	2.25	2.31
3241	NASDAQ	ABIO	Tue, Dec 14, 2021	2.34	2.35	2.25	2.29
3240	NASDAQ	ABIO	Mon, Dec 13, 2021	2.31	2.36	2.23	2.30
3239	NASDAQ	ABIO	Fri, Dec 10, 2021	2.39	2.39	2.29	2.33
3238	NASDAQ	ABIO	Thu, Dec 9, 2021	2.32	2.40	2.32	2.37
3237	NASDAQ	ABIO	Wed, Dec 8, 2021	2.31	2.39	2.30	2.34
3236	NASDAQ	ABIO	Tue, Dec 7, 2021	2.28	2.35	2.27	2.31
3235	NASDAQ	ABIO	Mon, Dec 6, 2021	2.24	2.30	2.17	2.28
3234	NASDAQ	ABIO	Fri, Dec 3, 2021	2.28	2.33	2.18	2.25
3233	NASDAQ	ABIO	Thu, Dec 2, 2021	2.32	2.35	2.23	2.25
3232	NASDAQ	ABIO	Wed, Dec 1, 2021	2.42	2.42	2.25	2.27
3231	NASDAQ	ABIO	Tue, Nov 30, 2021	2.41	2.43	2.31	2.37
3230	NASDAQ	ABIO	Mon, Nov 29, 2021	2.60	2.60	2.38	2.43
3229	NASDAQ	ABIO	Fri, Nov 26, 2021	2.38	2.64	2.35	2.61
3228	NASDAQ	ABIO	Wed, Nov 24, 2021	2.40	2.50	2.32	2.41
3227	NASDAQ	ABIO	Tue, Nov 23, 2021	2.25	2.36	2.17	2.30
3226	NASDAQ	ABIO	Mon, Nov 22, 2021	2.35	2.39	2.19	2.23
3225	NASDAQ	ABIO	Fri, Nov 19, 2021	2.30	2.42	2.25	2.36
3224	NASDAQ	ABIO	Thu, Nov 18, 2021	2.43	2.45	2.26	2.29
3223	NASDAQ	ABIO	Wed, Nov 17, 2021	2.42	2.49	2.41	2.45
3222	NASDAQ	ABIO	Tue, Nov 16, 2021	2.44	2.46	2.41	2.43
3221	NASDAQ	ABIO	Mon, Nov 15, 2021	2.46	2.48	2.41	2.44
3220	NASDAQ	ABIO	Fri, Nov 12, 2021	2.41	2.48	2.41	2.47
3219	NASDAQ	ABIO	Thu, Nov 11, 2021	2.49	2.55	2.39	2.42
3218	NASDAQ	ABIO	Wed, Nov 10, 2021	2.60	2.61	2.44	2.49
3217	NASDAQ	ABIO	Tue, Nov 9, 2021	2.66	2.67	2.60	2.60
3216	NASDAQ	ABIO	Mon, Nov 8, 2021	2.62	2.69	2.61	2.68
3215	NASDAQ	ABIO	Fri, Nov 5, 2021	2.63	2.66	2.59	2.63
3214	NASDAQ	ABIO	Thu, Nov 4, 2021	2.62	2.66	2.59	2.63
3213	NASDAQ	ABIO	Wed, Nov 3, 2021	2.65	2.67	2.60	2.64
3212	NASDAQ	ABIO	Tue, Nov 2, 2021	2.70	2.70	2.61	2.65
3211	NASDAQ	ABIO	Mon, Nov 1, 2021	2.63	2.73	2.61	2.70
3210	NASDAQ	ABIO	Fri, Oct 29, 2021	2.87	2.95	2.59	2.74
3209	NASDAQ	ABIO	Thu, Oct 28, 2021	2.57	2.66	2.55	2.62
3208	NASDAQ	ABIO	Wed, Oct 27, 2021	2.68	2.68	2.58	2.60
3207	NASDAQ	ABIO	Tue, Oct 26, 2021	2.69	2.70	2.61	2.69
3206	NASDAQ	ABIO	Mon, Oct 25, 2021	2.66	2.73	2.62	2.70
3205	NASDAQ	ABIO	Fri, Oct 22, 2021	2.75	2.76	2.65	2.67
3204	NASDAQ	ABIO	Thu, Oct 21, 2021	2.76	2.79	2.73	2.77
3203	NASDAQ	ABIO	Wed, Oct 20, 2021	2.74	2.80	2.73	2.76
3202	NASDAQ	ABIO	Tue, Oct 19, 2021	2.75	2.77	2.72	2.74
3201	NASDAQ	ABIO	Mon, Oct 18, 2021	2.76	2.83	2.70	2.73
3200	NASDAQ	ABIO	Fri, Oct 15, 2021	2.84	2.85	2.77	2.79
3199	NASDAQ	ABIO	Thu, Oct 14, 2021	2.86	2.89	2.82	2.83
3198	NASDAQ	ABIO	Wed, Oct 13, 2021	2.79	2.91	2.73	2.87
3197	NASDAQ	ABIO	Tue, Oct 12, 2021	2.69	2.76	2.65	2.75
3196	NASDAQ	ABIO	Mon, Oct 11, 2021	2.68	2.74	2.68	2.69
3195	NASDAQ	ABIO	Fri, Oct 8, 2021	2.79	2.79	2.68	2.71
3194	NASDAQ	ABIO	Thu, Oct 7, 2021	2.78	2.85	2.71	2.75
3193	NASDAQ	ABIO	Wed, Oct 6, 2021	2.78	2.84	2.72	2.77
3192	NASDAQ	ABIO	Tue, Oct 5, 2021	2.89	2.90	2.78	2.81
3191	NASDAQ	ABIO	Mon, Oct 4, 2021	2.95	2.95	2.83	2.89
3190	NASDAQ	ABIO	Fri, Oct 1, 2021	2.94	2.98	2.90	2.97
3189	NASDAQ	ABIO	Thu, Sep 30, 2021	2.83	2.98	2.81	2.96
3188	NASDAQ	ABIO	Wed, Sep 29, 2021	2.92	2.93	2.81	2.81
3187	NASDAQ	ABIO	Tue, Sep 28, 2021	2.97	2.98	2.85	2.89
3186	NASDAQ	ABIO	Mon, Sep 27, 2021	2.97	3.00	2.95	2.97
3185	NASDAQ	ABIO	Fri, Sep 24, 2021	3.02	3.03	2.96	2.98
3184	NASDAQ	ABIO	Thu, Sep 23, 2021	3.02	3.03	2.97	3.02
3183	NASDAQ	ABIO	Wed, Sep 22, 2021	3.01	3.03	2.97	3.02
3182	NASDAQ	ABIO	Tue, Sep 21, 2021	3.00	3.05	2.96	3.02
3181	NASDAQ	ABIO	Mon, Sep 20, 2021	3.05	3.08	2.97	2.99
3180	NASDAQ	ABIO	Fri, Sep 17, 2021	3.04	3.11	2.97	3.10
3179	NASDAQ	ABIO	Thu, Sep 16, 2021	3.03	3.05	2.94	3.05
3178	NASDAQ	ABIO	Wed, Sep 15, 2021	2.95	3.02	2.94	3.02
3177	NASDAQ	ABIO	Tue, Sep 14, 2021	3.03	3.05	2.94	2.95
3176	NASDAQ	ABIO	Mon, Sep 13, 2021	3.07	3.08	2.99	3.01
3175	NASDAQ	ABIO	Fri, Sep 10, 2021	3.05	3.10	2.99	3.05
3174	NASDAQ	ABIO	Thu, Sep 9, 2021	3.00	3.12	2.97	3.07
3173	NASDAQ	ABIO	Wed, Sep 8, 2021	3.08	3.08	2.93	3.03
3172	NASDAQ	ABIO	Tue, Sep 7, 2021	3.10	3.17	2.98	3.08
3171	NASDAQ	ABIO	Fri, Sep 3, 2021	3.11	3.17	3.06	3.10
3170	NASDAQ	ABIO	Thu, Sep 2, 2021	3.05	3.13	3.00	3.12
3169	NASDAQ	ABIO	Wed, Sep 1, 2021	3.10	3.10	3.05	3.06
3168	NASDAQ	ABIO	Tue, Aug 31, 2021	3.03	3.10	3.02	3.09
3167	NASDAQ	ABIO	Mon, Aug 30, 2021	3.09	3.09	3.00	3.05
3166	NASDAQ	ABIO	Fri, Aug 27, 2021	3.07	3.11	3.04	3.05
3165	NASDAQ	ABIO	Thu, Aug 26, 2021	3.06	3.10	3.01	3.08
3164	NASDAQ	ABIO	Wed, Aug 25, 2021	3.05	3.11	3.02	3.10
3163	NASDAQ	ABIO	Tue, Aug 24, 2021	2.94	3.05	2.91	3.05
3162	NASDAQ	ABIO	Mon, Aug 23, 2021	2.86	2.95	2.86	2.95
3161	NASDAQ	ABIO	Fri, Aug 20, 2021	2.83	2.92	2.77	2.86
3160	NASDAQ	ABIO	Thu, Aug 19, 2021	2.80	2.88	2.79	2.79
3159	NASDAQ	ABIO	Wed, Aug 18, 2021	2.86	2.94	2.80	2.87
3158	NASDAQ	ABIO	Tue, Aug 17, 2021	2.77	2.91	2.73	2.88
3157	NASDAQ	ABIO	Mon, Aug 16, 2021	2.90	2.92	2.77	2.77
3156	NASDAQ	ABIO	Fri, Aug 13, 2021	2.97	3.00	2.90	2.92
3155	NASDAQ	ABIO	Thu, Aug 12, 2021	3.02	3.02	2.98	2.99
3154	NASDAQ	ABIO	Wed, Aug 11, 2021	3.06	3.06	3.01	3.04
3153	NASDAQ	ABIO	Tue, Aug 10, 2021	3.10	3.13	3.01	3.06
3152	NASDAQ	ABIO	Mon, Aug 9, 2021	3.05	3.12	3.03	3.06
3151	NASDAQ	ABIO	Fri, Aug 6, 2021	3.10	3.13	2.98	3.11
3150	NASDAQ	ABIO	Thu, Aug 5, 2021	2.99	3.10	2.91	3.10
3149	NASDAQ	ABIO	Wed, Aug 4, 2021	3.01	3.03	2.90	2.94
3148	NASDAQ	ABIO	Tue, Aug 3, 2021	3.16	3.24	2.95	3.02
3147	NASDAQ	ABIO	Mon, Aug 2, 2021	3.13	3.24	3.06	3.19
3146	NASDAQ	ABIO	Fri, Jul 30, 2021	3.33	3.34	3.08	3.16
3145	NASDAQ	ABIO	Thu, Jul 29, 2021	3.10	3.84	3.08	3.41
3144	NASDAQ	ABIO	Wed, Jul 28, 2021	2.98	3.15	2.98	3.04
3143	NASDAQ	ABIO	Tue, Jul 27, 2021	2.97	3.09	2.92	2.98
3142	NASDAQ	ABIO	Mon, Jul 26, 2021	2.99	3.03	2.93	2.97
3141	NASDAQ	ABIO	Fri, Jul 23, 2021	3.15	3.17	2.95	2.97
3140	NASDAQ	ABIO	Thu, Jul 22, 2021	3.20	3.20	3.08	3.12
3139	NASDAQ	ABIO	Wed, Jul 21, 2021	3.05	3.22	2.95	3.20
3138	NASDAQ	ABIO	Tue, Jul 20, 2021	2.93	3.10	2.91	2.99
3137	NASDAQ	ABIO	Mon, Jul 19, 2021	2.82	2.89	2.72	2.88
3136	NASDAQ	ABIO	Fri, Jul 16, 2021	3.00	3.02	2.90	2.90
3135	NASDAQ	ABIO	Thu, Jul 15, 2021	3.11	3.14	2.96	2.99
3134	NASDAQ	ABIO	Wed, Jul 14, 2021	3.19	3.21	3.06	3.12
3133	NASDAQ	ABIO	Tue, Jul 13, 2021	3.36	3.42	3.15	3.17
3132	NASDAQ	ABIO	Mon, Jul 12, 2021	3.73	3.75	3.60	3.69
3131	NASDAQ	ABIO	Fri, Jul 9, 2021	3.55	3.70	3.53	3.68
3130	NASDAQ	ABIO	Thu, Jul 8, 2021	3.66	3.66	3.41	3.48
3129	NASDAQ	ABIO	Wed, Jul 7, 2021	3.48	3.75	3.31	3.74
3128	NASDAQ	ABIO	Tue, Jul 6, 2021	3.55	3.56	3.38	3.42
3127	NASDAQ	ABIO	Fri, Jul 2, 2021	3.46	3.49	3.40	3.47
3126	NASDAQ	ABIO	Thu, Jul 1, 2021	3.50	3.55	3.40	3.45
3125	NASDAQ	ABIO	Wed, Jun 30, 2021	3.52	3.53	3.45	3.49
3124	NASDAQ	ABIO	Tue, Jun 29, 2021	3.56	3.59	3.44	3.50
3123	NASDAQ	ABIO	Mon, Jun 28, 2021	3.63	3.65	3.50	3.58
3122	NASDAQ	ABIO	Fri, Jun 25, 2021	3.53	3.62	3.53	3.62
3121	NASDAQ	ABIO	Thu, Jun 24, 2021	3.58	3.58	3.52	3.54
3120	NASDAQ	ABIO	Wed, Jun 23, 2021	3.39	3.54	3.36	3.53
3119	NASDAQ	ABIO	Tue, Jun 22, 2021	3.43	3.45	3.36	3.39
3118	NASDAQ	ABIO	Mon, Jun 21, 2021	3.61	3.65	3.44	3.45
3117	NASDAQ	ABIO	Fri, Jun 18, 2021	3.64	3.70	3.60	3.61
3116	NASDAQ	ABIO	Thu, Jun 17, 2021	3.71	3.75	3.61	3.66
3115	NASDAQ	ABIO	Wed, Jun 16, 2021	3.73	3.78	3.64	3.71
3114	NASDAQ	ABIO	Tue, Jun 15, 2021	3.81	3.89	3.70	3.76
3113	NASDAQ	ABIO	Mon, Jun 14, 2021	3.76	3.90	3.76	3.90
3112	NASDAQ	ABIO	Fri, Jun 11, 2021	3.72	3.72	3.60	3.68
3111	NASDAQ	ABIO	Thu, Jun 10, 2021	3.81	3.81	3.63	3.69
3110	NASDAQ	ABIO	Wed, Jun 9, 2021	3.77	3.87	3.75	3.78
3109	NASDAQ	ABIO	Tue, Jun 8, 2021	3.68	3.75	3.58	3.73
3108	NASDAQ	ABIO	Mon, Jun 7, 2021	3.58	3.70	3.58	3.64
3107	NASDAQ	ABIO	Fri, Jun 4, 2021	3.63	3.72	3.55	3.57
3106	NASDAQ	ABIO	Thu, Jun 3, 2021	3.56	3.72	3.54	3.68
3105	NASDAQ	ABIO	Wed, Jun 2, 2021	3.49	3.59	3.39	3.56
3104	NASDAQ	ABIO	Tue, Jun 1, 2021	3.51	3.53	3.42	3.49
3103	NASDAQ	ABIO	Fri, May 28, 2021	3.47	3.53	3.46	3.49
3102	NASDAQ	ABIO	Thu, May 27, 2021	3.36	3.50	3.35	3.44
3101	NASDAQ	ABIO	Wed, May 26, 2021	3.25	3.39	3.22	3.38
3100	NASDAQ	ABIO	Tue, May 25, 2021	3.25	3.30	3.23	3.27
3099	NASDAQ	ABIO	Mon, May 24, 2021	3.34	3.36	3.20	3.26
3098	NASDAQ	ABIO	Fri, May 21, 2021	3.37	3.38	3.30	3.33
3097	NASDAQ	ABIO	Thu, May 20, 2021	3.34	3.42	3.27	3.33
3096	NASDAQ	ABIO	Wed, May 19, 2021	3.28	3.37	3.24	3.34
3095	NASDAQ	ABIO	Tue, May 18, 2021	3.28	3.41	3.25	3.36
3094	NASDAQ	ABIO	Mon, May 17, 2021	3.20	3.31	3.18	3.28
3093	NASDAQ	ABIO	Fri, May 14, 2021	3.14	3.29	3.10	3.23
3092	NASDAQ	ABIO	Thu, May 13, 2021	3.19	3.27	3.03	3.07
3091	NASDAQ	ABIO	Wed, May 12, 2021	3.17	3.43	3.14	3.19
3090	NASDAQ	ABIO	Tue, May 11, 2021	2.98	3.15	2.92	3.12
3089	NASDAQ	ABIO	Mon, May 10, 2021	3.26	3.29	3.06	3.06
3088	NASDAQ	ABIO	Fri, May 7, 2021	3.14	3.35	3.14	3.23
3087	NASDAQ	ABIO	Thu, May 6, 2021	3.26	3.28	3.05	3.09
3086	NASDAQ	ABIO	Wed, May 5, 2021	3.34	3.37	3.23	3.25
3085	NASDAQ	ABIO	Tue, May 4, 2021	3.29	3.36	3.17	3.29
3084	NASDAQ	ABIO	Mon, May 3, 2021	3.46	3.49	3.36	3.36
3083	NASDAQ	ABIO	Fri, Apr 30, 2021	3.49	3.54	3.42	3.44
3082	NASDAQ	ABIO	Thu, Apr 29, 2021	3.57	3.60	3.47	3.50
3081	NASDAQ	ABIO	Wed, Apr 28, 2021	3.55	3.63	3.51	3.59
3080	NASDAQ	ABIO	Tue, Apr 27, 2021	3.63	3.66	3.52	3.55
3079	NASDAQ	ABIO	Mon, Apr 26, 2021	3.51	3.69	3.49	3.59
3078	NASDAQ	ABIO	Fri, Apr 23, 2021	3.53	3.55	3.46	3.54
3077	NASDAQ	ABIO	Thu, Apr 22, 2021	3.44	3.57	3.42	3.50
3076	NASDAQ	ABIO	Wed, Apr 21, 2021	3.31	3.48	3.26	3.44
3075	NASDAQ	ABIO	Tue, Apr 20, 2021	3.35	3.44	3.28	3.30
3074	NASDAQ	ABIO	Mon, Apr 19, 2021	3.34	3.42	3.26	3.39
3073	NASDAQ	ABIO	Fri, Apr 16, 2021	3.40	3.40	3.22	3.36
3072	NASDAQ	ABIO	Thu, Apr 15, 2021	3.50	3.53	3.35	3.40
3071	NASDAQ	ABIO	Wed, Apr 14, 2021	3.51	3.58	3.44	3.46
3070	NASDAQ	ABIO	Tue, Apr 13, 2021	3.48	3.57	3.48	3.53
3069	NASDAQ	ABIO	Mon, Apr 12, 2021	3.66	3.66	3.46	3.50
3068	NASDAQ	ABIO	Fri, Apr 9, 2021	3.55	3.77	3.54	3.63
3067	NASDAQ	ABIO	Thu, Apr 8, 2021	3.61	3.64	3.48	3.61
3066	NASDAQ	ABIO	Wed, Apr 7, 2021	3.61	3.67	3.55	3.63
3065	NASDAQ	ABIO	Tue, Apr 6, 2021	3.66	3.76	3.59	3.66
3064	NASDAQ	ABIO	Mon, Apr 5, 2021	3.80	3.80	3.59	3.67
3063	NASDAQ	ABIO	Thu, Apr 1, 2021	3.75	3.81	3.67	3.76
3062	NASDAQ	ABIO	Wed, Mar 31, 2021	3.57	3.70	3.55	3.65
3061	NASDAQ	ABIO	Tue, Mar 30, 2021	3.49	3.60	3.37	3.52
3060	NASDAQ	ABIO	Mon, Mar 29, 2021	3.69	3.72	3.47	3.48
3059	NASDAQ	ABIO	Fri, Mar 26, 2021	3.81	3.83	3.62	3.68
3058	NASDAQ	ABIO	Thu, Mar 25, 2021	3.63	3.84	3.60	3.80
3057	NASDAQ	ABIO	Wed, Mar 24, 2021	3.93	3.99	3.70	3.73
3056	NASDAQ	ABIO	Tue, Mar 23, 2021	4.15	4.16	3.92	3.92
3055	NASDAQ	ABIO	Mon, Mar 22, 2021	4.24	4.34	4.19	4.26
3054	NASDAQ	ABIO	Fri, Mar 19, 2021	4.03	4.34	3.92	4.18
3053	NASDAQ	ABIO	Thu, Mar 18, 2021	4.09	4.26	4.05	4.06
3052	NASDAQ	ABIO	Wed, Mar 17, 2021	4.11	4.22	3.94	4.15
3051	NASDAQ	ABIO	Tue, Mar 16, 2021	4.32	4.35	4.09	4.21
3050	NASDAQ	ABIO	Mon, Mar 15, 2021	4.30	4.35	4.23	4.31
3049	NASDAQ	ABIO	Fri, Mar 12, 2021	4.24	4.33	4.16	4.27
3048	NASDAQ	ABIO	Thu, Mar 11, 2021	4.16	4.36	4.10	4.31
3047	NASDAQ	ABIO	Wed, Mar 10, 2021	4.13	4.17	4.02	4.12
3046	NASDAQ	ABIO	Tue, Mar 9, 2021	4.04	4.16	3.99	4.06
3045	NASDAQ	ABIO	Mon, Mar 8, 2021	4.18	4.19	3.93	3.98
3044	NASDAQ	ABIO	Fri, Mar 5, 2021	4.01	4.15	3.52	4.12
3043	NASDAQ	ABIO	Thu, Mar 4, 2021	4.21	4.25	3.81	3.98
3042	NASDAQ	ABIO	Wed, Mar 3, 2021	4.53	4.58	4.22	4.27
3041	NASDAQ	ABIO	Tue, Mar 2, 2021	4.41	4.80	4.33	4.52
3040	NASDAQ	ABIO	Mon, Mar 1, 2021	4.33	4.46	4.29	4.37
3039	NASDAQ	ABIO	Fri, Feb 26, 2021	4.42	4.42	4.12	4.21
3038	NASDAQ	ABIO	Thu, Feb 25, 2021	4.65	4.65	4.30	4.39
3037	NASDAQ	ABIO	Wed, Feb 24, 2021	4.81	4.87	4.60	4.71
3036	NASDAQ	ABIO	Tue, Feb 23, 2021	4.66	4.72	4.27	4.68
3035	NASDAQ	ABIO	Mon, Feb 22, 2021	4.74	5.10	4.63	4.89
3034	NASDAQ	ABIO	Fri, Feb 19, 2021	4.67	4.85	4.57	4.75
3033	NASDAQ	ABIO	Thu, Feb 18, 2021	4.80	4.90	4.55	4.66
3032	NASDAQ	ABIO	Wed, Feb 17, 2021	5.14	5.14	4.77	4.92
3031	NASDAQ	ABIO	Tue, Feb 16, 2021	5.31	5.32	5.04	5.17
3030	NASDAQ	ABIO	Fri, Feb 12, 2021	5.32	5.32	5.11	5.18
3029	NASDAQ	ABIO	Thu, Feb 11, 2021	5.29	5.50	5.14	5.30
3028	NASDAQ	ABIO	Wed, Feb 10, 2021	5.01	5.17	4.72	5.02
3027	NASDAQ	ABIO	Tue, Feb 9, 2021	5.01	5.04	4.76	4.97
3026	NASDAQ	ABIO	Mon, Feb 8, 2021	4.76	5.17	4.73	4.93
3025	NASDAQ	ABIO	Fri, Feb 5, 2021	4.75	4.77	4.57	4.66
3024	NASDAQ	ABIO	Thu, Feb 4, 2021	4.60	4.69	4.55	4.66
3023	NASDAQ	ABIO	Wed, Feb 3, 2021	4.48	4.71	4.47	4.54
3022	NASDAQ	ABIO	Tue, Feb 2, 2021	4.57	4.58	4.34	4.43
3021	NASDAQ	ABIO	Mon, Feb 1, 2021	4.28	4.55	4.20	4.52
3020	NASDAQ	ABIO	Fri, Jan 29, 2021	4.24	4.44	4.16	4.20
3019	NASDAQ	ABIO	Thu, Jan 28, 2021	4.21	4.38	4.14	4.18
3018	NASDAQ	ABIO	Wed, Jan 27, 2021	4.36	4.46	4.15	4.23
3017	NASDAQ	ABIO	Tue, Jan 26, 2021	4.51	4.60	4.47	4.51
3016	NASDAQ	ABIO	Mon, Jan 25, 2021	4.66	4.73	4.41	4.48
3015	NASDAQ	ABIO	Fri, Jan 22, 2021	4.69	4.75	4.59	4.66
3014	NASDAQ	ABIO	Thu, Jan 21, 2021	4.63	4.84	4.57	4.65
3013	NASDAQ	ABIO	Wed, Jan 20, 2021	4.71	4.74	4.48	4.61
3012	NASDAQ	ABIO	Tue, Jan 19, 2021	4.48	4.80	4.43	4.75
3011	NASDAQ	ABIO	Fri, Jan 15, 2021	4.46	4.55	4.41	4.45
3010	NASDAQ	ABIO	Thu, Jan 14, 2021	4.60	4.60	4.41	4.48
3009	NASDAQ	ABIO	Wed, Jan 13, 2021	4.38	4.60	4.33	4.55
3008	NASDAQ	ABIO	Tue, Jan 12, 2021	4.31	4.39	4.27	4.31
3007	NASDAQ	ABIO	Mon, Jan 11, 2021	4.20	4.38	4.20	4.29
3006	NASDAQ	ABIO	Fri, Jan 8, 2021	4.26	4.26	4.11	4.22
3005	NASDAQ	ABIO	Thu, Jan 7, 2021	4.16	4.28	4.16	4.17
3004	NASDAQ	ABIO	Wed, Jan 6, 2021	4.25	4.36	4.12	4.13
3003	NASDAQ	ABIO	Tue, Jan 5, 2021	4.13	4.29	4.10	4.26
3002	NASDAQ	ABIO	Mon, Jan 4, 2021	4.02	4.19	4.02	4.16
3001	NASDAQ	ABIO	Thu, Dec 31, 2020	4.08	4.14	3.96	4.01
3000	NASDAQ	ABIO	Wed, Dec 30, 2020	4.01	4.10	4.01	4.08
2999	NASDAQ	ABIO	Tue, Dec 29, 2020	4.19	4.19	3.98	4.00
2998	NASDAQ	ABIO	Mon, Dec 28, 2020	4.26	4.32	4.15	4.16
2997	NASDAQ	ABIO	Thu, Dec 24, 2020	4.41	4.42	4.18	4.25
2996	NASDAQ	ABIO	Wed, Dec 23, 2020	4.48	4.49	4.30	4.36
2995	NASDAQ	ABIO	Tue, Dec 22, 2020	4.37	4.75	4.32	4.43
2994	NASDAQ	ABIO	Mon, Dec 21, 2020	4.03	4.53	3.97	4.27
2993	NASDAQ	ABIO	Fri, Dec 18, 2020	4.07	4.19	4.00	4.00
2992	NASDAQ	ABIO	Thu, Dec 17, 2020	4.14	4.17	4.05	4.08
2991	NASDAQ	ABIO	Wed, Dec 16, 2020	4.14	4.18	4.05	4.12
2990	NASDAQ	ABIO	Tue, Dec 15, 2020	4.26	4.34	4.08	4.15
2989	NASDAQ	ABIO	Mon, Dec 14, 2020	4.44	4.50	4.27	4.30
2988	NASDAQ	ABIO	Fri, Dec 11, 2020	4.37	4.60	4.31	4.43
2987	NASDAQ	ABIO	Thu, Dec 10, 2020	4.10	4.34	4.06	4.30
2986	NASDAQ	ABIO	Wed, Dec 9, 2020	4.12	4.18	3.97	4.12
2985	NASDAQ	ABIO	Tue, Dec 8, 2020	4.09	4.20	4.09	4.15
2984	NASDAQ	ABIO	Mon, Dec 7, 2020	4.19	4.24	4.09	4.09
2983	NASDAQ	ABIO	Fri, Dec 4, 2020	4.27	4.31	4.17	4.19
2982	NASDAQ	ABIO	Thu, Dec 3, 2020	4.24	4.35	4.21	4.26
2981	NASDAQ	ABIO	Wed, Dec 2, 2020	4.18	4.33	4.10	4.27
2980	NASDAQ	ABIO	Tue, Dec 1, 2020	4.24	4.24	4.10	4.19
2979	NASDAQ	ABIO	Mon, Nov 30, 2020	4.23	4.27	4.03	4.24
2978	NASDAQ	ABIO	Fri, Nov 27, 2020	4.19	4.45	4.19	4.28
2977	NASDAQ	ABIO	Wed, Nov 25, 2020	4.01	4.19	3.98	4.19
2976	NASDAQ	ABIO	Tue, Nov 24, 2020	4.13	4.15	3.91	4.04
2975	NASDAQ	ABIO	Mon, Nov 23, 2020	4.05	4.28	3.96	4.18
2974	NASDAQ	ABIO	Fri, Nov 20, 2020	3.78	3.90	3.73	3.89
2973	NASDAQ	ABIO	Thu, Nov 19, 2020	3.89	3.92	3.73	3.74
2972	NASDAQ	ABIO	Wed, Nov 18, 2020	3.95	3.99	3.88	3.90
2971	NASDAQ	ABIO	Tue, Nov 17, 2020	4.04	4.04	3.93	3.93
2970	NASDAQ	ABIO	Mon, Nov 16, 2020	4.01	4.09	3.96	4.05
2969	NASDAQ	ABIO	Fri, Nov 13, 2020	3.95	4.09	3.95	4.03
2968	NASDAQ	ABIO	Thu, Nov 12, 2020	3.85	3.99	3.83	3.98
2967	NASDAQ	ABIO	Wed, Nov 11, 2020	3.90	3.91	3.77	3.82
2966	NASDAQ	ABIO	Tue, Nov 10, 2020	3.85	3.94	3.74	3.87
2965	NASDAQ	ABIO	Mon, Nov 9, 2020	3.99	4.05	3.77	3.81
2964	NASDAQ	ABIO	Fri, Nov 6, 2020	4.00	4.03	3.93	3.95
2963	NASDAQ	ABIO	Thu, Nov 5, 2020	4.03	4.07	3.94	3.99
2962	NASDAQ	ABIO	Wed, Nov 4, 2020	4.03	4.15	3.91	4.03
2961	NASDAQ	ABIO	Tue, Nov 3, 2020	4.05	4.06	3.95	4.02
2960	NASDAQ	ABIO	Mon, Nov 2, 2020	3.98	4.11	3.93	4.05
2959	NASDAQ	ABIO	Fri, Oct 30, 2020	3.85	3.86	3.71	3.85
2958	NASDAQ	ABIO	Thu, Oct 29, 2020	3.86	3.93	3.78	3.87
2957	NASDAQ	ABIO	Wed, Oct 28, 2020	3.87	3.99	3.71	3.86
2956	NASDAQ	ABIO	Tue, Oct 27, 2020	4.00	4.03	3.95	3.95
2955	NASDAQ	ABIO	Mon, Oct 26, 2020	4.04	4.12	3.95	4.00
2954	NASDAQ	ABIO	Fri, Oct 23, 2020	4.12	4.16	4.01	4.03
2953	NASDAQ	ABIO	Thu, Oct 22, 2020	4.09	4.15	4.01	4.10
2952	NASDAQ	ABIO	Wed, Oct 21, 2020	4.17	4.24	4.05	4.08
2951	NASDAQ	ABIO	Tue, Oct 20, 2020	4.20	4.29	4.12	4.16
2950	NASDAQ	ABIO	Mon, Oct 19, 2020	4.18	4.30	4.16	4.21
2949	NASDAQ	ABIO	Fri, Oct 16, 2020	4.25	4.30	4.16	4.17
2948	NASDAQ	ABIO	Thu, Oct 15, 2020	4.16	4.34	4.16	4.29
2947	NASDAQ	ABIO	Wed, Oct 14, 2020	4.20	4.25	4.10	4.16
2946	NASDAQ	ABIO	Tue, Oct 13, 2020	4.20	4.27	4.16	4.22
2945	NASDAQ	ABIO	Mon, Oct 12, 2020	4.43	4.43	4.19	4.20
2944	NASDAQ	ABIO	Fri, Oct 9, 2020	4.40	4.48	4.26	4.38
2943	NASDAQ	ABIO	Thu, Oct 8, 2020	4.58	4.58	4.32	4.38
2942	NASDAQ	ABIO	Wed, Oct 7, 2020	5.35	5.40	4.62	4.74
2941	NASDAQ	ABIO	Tue, Oct 6, 2020	4.64	5.23	4.60	5.18
2940	NASDAQ	ABIO	Mon, Oct 5, 2020	4.62	4.72	4.42	4.60
2939	NASDAQ	ABIO	Fri, Oct 2, 2020	4.32	4.60	4.20	4.55
2938	NASDAQ	ABIO	Thu, Oct 1, 2020	4.45	4.49	4.27	4.43
2937	NASDAQ	ABIO	Wed, Sep 30, 2020	4.38	4.56	4.38	4.42
2936	NASDAQ	ABIO	Tue, Sep 29, 2020	4.49	4.54	4.37	4.44
2935	NASDAQ	ABIO	Mon, Sep 28, 2020	4.61	4.65	4.39	4.55
2934	NASDAQ	ABIO	Fri, Sep 25, 2020	4.16	4.55	4.16	4.49
2933	NASDAQ	ABIO	Thu, Sep 24, 2020	4.00	4.20	3.85	4.07
2932	NASDAQ	ABIO	Wed, Sep 23, 2020	4.43	4.44	4.11	4.18
2931	NASDAQ	ABIO	Tue, Sep 22, 2020	4.75	4.75	4.55	4.62
2930	NASDAQ	ABIO	Mon, Sep 21, 2020	4.96	5.05	4.55	4.63
2929	NASDAQ	ABIO	Fri, Sep 18, 2020	5.07	5.25	4.99	5.18
2928	NASDAQ	ABIO	Thu, Sep 17, 2020	5.03	5.18	4.92	5.07
2927	NASDAQ	ABIO	Wed, Sep 16, 2020	5.19	5.20	4.85	5.12
2926	NASDAQ	ABIO	Tue, Sep 15, 2020	5.09	5.49	5.02	5.23
2925	NASDAQ	ABIO	Mon, Sep 14, 2020	4.53	4.81	4.45	4.78
2924	NASDAQ	ABIO	Fri, Sep 11, 2020	4.61	4.63	4.36	4.53
2923	NASDAQ	ABIO	Thu, Sep 10, 2020	4.56	4.68	4.48	4.56
2922	NASDAQ	ABIO	Wed, Sep 9, 2020	4.44	4.64	4.38	4.46
2921	NASDAQ	ABIO	Tue, Sep 8, 2020	4.29	4.53	4.15	4.36
2920	NASDAQ	ABIO	Fri, Sep 4, 2020	4.60	4.66	3.99	4.41
2919	NASDAQ	ABIO	Thu, Sep 3, 2020	5.09	5.19	4.68	4.75
2918	NASDAQ	ABIO	Wed, Sep 2, 2020	5.14	5.17	4.91	5.09
2917	NASDAQ	ABIO	Tue, Sep 1, 2020	5.31	5.43	5.05	5.21
2916	NASDAQ	ABIO	Mon, Aug 31, 2020	5.05	5.55	5.01	5.48
2915	NASDAQ	ABIO	Fri, Aug 28, 2020	5.06	5.15	4.90	4.99
2914	NASDAQ	ABIO	Thu, Aug 27, 2020	5.34	5.34	4.88	5.10
2913	NASDAQ	ABIO	Wed, Aug 26, 2020	5.62	5.65	5.23	5.34
2912	NASDAQ	ABIO	Tue, Aug 25, 2020	5.48	5.70	5.36	5.65
2911	NASDAQ	ABIO	Mon, Aug 24, 2020	5.63	5.69	5.38	5.57
2910	NASDAQ	ABIO	Fri, Aug 21, 2020	5.67	5.76	5.52	5.58
2909	NASDAQ	ABIO	Thu, Aug 20, 2020	5.59	5.71	5.52	5.67
2908	NASDAQ	ABIO	Wed, Aug 19, 2020	6.00	6.07	5.59	5.69
2907	NASDAQ	ABIO	Tue, Aug 18, 2020	6.00	6.10	5.95	6.01
2906	NASDAQ	ABIO	Mon, Aug 17, 2020	6.05	6.18	5.95	6.02
2905	NASDAQ	ABIO	Fri, Aug 14, 2020	5.90	6.05	5.90	5.95
2904	NASDAQ	ABIO	Thu, Aug 13, 2020	6.20	6.26	5.86	5.96
2903	NASDAQ	ABIO	Wed, Aug 12, 2020	6.80	6.89	6.16	6.28
2902	NASDAQ	ABIO	Tue, Aug 11, 2020	6.93	6.97	6.70	6.79
2901	NASDAQ	ABIO	Mon, Aug 10, 2020	6.91	6.99	6.67	6.84
2900	NASDAQ	ABIO	Fri, Aug 7, 2020	6.90	6.94	6.80	6.88
2899	NASDAQ	ABIO	Thu, Aug 6, 2020	6.64	6.75	6.44	6.74
2898	NASDAQ	ABIO	Wed, Aug 5, 2020	6.79	6.84	6.64	6.77
2897	NASDAQ	ABIO	Tue, Aug 4, 2020	6.76	6.90	6.72	6.78
2896	NASDAQ	ABIO	Mon, Aug 3, 2020	6.97	6.99	6.59	6.62
2895	NASDAQ	ABIO	Fri, Jul 31, 2020	7.21	7.25	6.90	7.00
2894	NASDAQ	ABIO	Thu, Jul 30, 2020	7.00	7.38	6.80	7.10
2893	NASDAQ	ABIO	Wed, Jul 29, 2020	7.15	7.27	6.86	6.90
2892	NASDAQ	ABIO	Tue, Jul 28, 2020	6.99	7.15	6.75	7.00
2891	NASDAQ	ABIO	Mon, Jul 27, 2020	7.05	7.08	6.62	7.03
2890	NASDAQ	ABIO	Fri, Jul 24, 2020	6.60	7.06	6.45	6.91
2889	NASDAQ	ABIO	Thu, Jul 23, 2020	7.12	7.36	6.40	6.62
2888	NASDAQ	ABIO	Wed, Jul 22, 2020	7.27	7.49	7.02	7.29
2887	NASDAQ	ABIO	Tue, Jul 21, 2020	8.12	8.24	7.30	7.56
2886	NASDAQ	ABIO	Mon, Jul 20, 2020	7.12	8.61	7.10	7.99
2885	NASDAQ	ABIO	Fri, Jul 17, 2020	6.37	7.15	6.16	7.06
2884	NASDAQ	ABIO	Thu, Jul 16, 2020	6.52	6.65	6.31	6.42
2883	NASDAQ	ABIO	Wed, Jul 15, 2020	6.83	6.85	6.09	6.46
2882	NASDAQ	ABIO	Tue, Jul 14, 2020	6.93	6.97	6.41	6.72
2881	NASDAQ	ABIO	Mon, Jul 13, 2020	6.70	7.63	6.54	6.95
2880	NASDAQ	ABIO	Fri, Jul 10, 2020	6.71	6.76	6.40	6.59
2879	NASDAQ	ABIO	Thu, Jul 9, 2020	7.00	7.09	6.51	6.74
2878	NASDAQ	ABIO	Wed, Jul 8, 2020	6.40	6.88	6.21	6.69
2877	NASDAQ	ABIO	Tue, Jul 7, 2020	6.34	6.84	6.20	6.43
2876	NASDAQ	ABIO	Mon, Jul 6, 2020	6.81	6.85	6.30	6.43
2875	NASDAQ	ABIO	Thu, Jul 2, 2020	6.70	6.88	6.64	6.74
2874	NASDAQ	ABIO	Wed, Jul 1, 2020	6.62	6.80	6.52	6.71
2873	NASDAQ	ABIO	Tue, Jun 30, 2020	6.66	6.87	6.55	6.62
2872	NASDAQ	ABIO	Mon, Jun 29, 2020	6.84	7.20	6.55	6.70
2871	NASDAQ	ABIO	Fri, Jun 26, 2020	7.10	7.28	6.75	6.85
2870	NASDAQ	ABIO	Thu, Jun 25, 2020	6.76	7.39	6.68	7.00
2869	NASDAQ	ABIO	Wed, Jun 24, 2020	7.12	7.16	6.74	6.95
2868	NASDAQ	ABIO	Tue, Jun 23, 2020	7.77	7.78	7.02	7.14
2867	NASDAQ	ABIO	Mon, Jun 22, 2020	6.89	7.75	6.84	7.52
2866	NASDAQ	ABIO	Fri, Jun 19, 2020	6.94	7.19	6.80	6.95
2865	NASDAQ	ABIO	Thu, Jun 18, 2020	7.02	7.30	6.81	6.96
2864	NASDAQ	ABIO	Wed, Jun 17, 2020	7.12	7.34	7.06	7.14
2863	NASDAQ	ABIO	Tue, Jun 16, 2020	7.18	7.45	7.11	7.16
2862	NASDAQ	ABIO	Mon, Jun 15, 2020	7.03	7.51	7.03	7.13
2861	NASDAQ	ABIO	Fri, Jun 12, 2020	7.55	7.55	7.01	7.17
2860	NASDAQ	ABIO	Thu, Jun 11, 2020	8.03	8.03	7.06	7.21
2859	NASDAQ	ABIO	Wed, Jun 10, 2020	8.12	9.95	7.16	8.08
2858	NASDAQ	ABIO	Tue, Jun 9, 2020	8.25	8.36	7.89	8.00
2857	NASDAQ	ABIO	Mon, Jun 8, 2020	8.26	8.46	7.63	8.30
2856	NASDAQ	ABIO	Fri, Jun 5, 2020	7.96	9.43	7.51	8.55
2855	NASDAQ	ABIO	Thu, Jun 4, 2020	8.39	8.50	7.75	8.05
2854	NASDAQ	ABIO	Wed, Jun 3, 2020	9.00	9.04	8.51	8.60
2853	NASDAQ	ABIO	Tue, Jun 2, 2020	9.46	9.47	8.83	9.09
2852	NASDAQ	ABIO	Mon, Jun 1, 2020	10.17	10.25	9.10	9.20
2851	NASDAQ	ABIO	Fri, May 29, 2020	13.90	15.00	11.94	12.60
2850	NASDAQ	ABIO	Thu, May 28, 2020	8.82	22.00	7.42	19.21
2849	NASDAQ	ABIO	Wed, May 27, 2020	3.87	3.97	3.67	3.95
2848	NASDAQ	ABIO	Tue, May 26, 2020	3.98	3.98	3.81	3.96
2847	NASDAQ	ABIO	Fri, May 22, 2020	3.82	3.86	3.73	3.83
2846	NASDAQ	ABIO	Thu, May 21, 2020	3.86	3.86	3.76	3.78
2845	NASDAQ	ABIO	Wed, May 20, 2020	3.78	3.80	3.71	3.78
2844	NASDAQ	ABIO	Tue, May 19, 2020	3.79	3.82	3.70	3.80
2843	NASDAQ	ABIO	Mon, May 18, 2020	3.69	3.79	3.69	3.73
2842	NASDAQ	ABIO	Fri, May 15, 2020	3.84	3.84	3.63	3.77
2841	NASDAQ	ABIO	Thu, May 14, 2020	3.75	3.87	3.51	3.86
2840	NASDAQ	ABIO	Wed, May 13, 2020	4.02	4.02	3.68	3.75
2839	NASDAQ	ABIO	Tue, May 12, 2020	3.89	3.97	3.82	3.96
2838	NASDAQ	ABIO	Mon, May 11, 2020	4.00	4.00	3.80	3.98
2837	NASDAQ	ABIO	Fri, May 8, 2020	3.98	3.98	3.78	3.98
2836	NASDAQ	ABIO	Thu, May 7, 2020	4.19	4.19	3.76	3.97
2835	NASDAQ	ABIO	Wed, May 6, 2020	3.89	3.93	3.72	3.89
2834	NASDAQ	ABIO	Tue, May 5, 2020	3.96	3.96	3.73	3.79
2833	NASDAQ	ABIO	Mon, May 4, 2020	3.59	3.72	3.53	3.72
2832	NASDAQ	ABIO	Fri, May 1, 2020	3.55	3.67	3.20	3.53
2831	NASDAQ	ABIO	Thu, Apr 30, 2020	3.78	4.26	3.66	3.66
2830	NASDAQ	ABIO	Wed, Apr 29, 2020	3.46	3.78	3.46	3.69
2829	NASDAQ	ABIO	Tue, Apr 28, 2020	3.88	3.88	3.26	3.46
2828	NASDAQ	ABIO	Mon, Apr 27, 2020	3.89	4.02	3.70	3.85
2827	NASDAQ	ABIO	Fri, Apr 24, 2020	4.14	4.25	3.90	3.98
2826	NASDAQ	ABIO	Thu, Apr 23, 2020	3.99	4.13	3.86	4.13
2825	NASDAQ	ABIO	Wed, Apr 22, 2020	4.22	4.22	3.71	3.82
2824	NASDAQ	ABIO	Tue, Apr 21, 2020	4.12	4.42	3.80	3.98
2823	NASDAQ	ABIO	Mon, Apr 20, 2020	4.61	4.67	4.10	4.28
2822	NASDAQ	ABIO	Fri, Apr 17, 2020	5.35	5.35	4.26	4.59
2821	NASDAQ	ABIO	Thu, Apr 16, 2020	4.55	5.45	4.45	4.86
2820	NASDAQ	ABIO	Wed, Apr 15, 2020	3.87	4.50	3.78	4.32
2819	NASDAQ	ABIO	Tue, Apr 14, 2020	3.50	3.90	3.50	3.74
2818	NASDAQ	ABIO	Mon, Apr 13, 2020	3.23	3.46	3.03	3.39
2817	NASDAQ	ABIO	Thu, Apr 9, 2020	3.03	3.26	2.95	3.00
2816	NASDAQ	ABIO	Wed, Apr 8, 2020	2.90	2.90	2.76	2.88
2815	NASDAQ	ABIO	Tue, Apr 7, 2020	2.84	2.85	2.63	2.76
2814	NASDAQ	ABIO	Mon, Apr 6, 2020	2.88	3.02	2.82	2.84
2813	NASDAQ	ABIO	Fri, Apr 3, 2020	2.80	2.87	2.80	2.84
2812	NASDAQ	ABIO	Thu, Apr 2, 2020	2.73	2.82	2.67	2.82
2811	NASDAQ	ABIO	Wed, Apr 1, 2020	2.72	2.84	2.61	2.69
2810	NASDAQ	ABIO	Tue, Mar 31, 2020	2.73	2.85	2.71	2.79
2809	NASDAQ	ABIO	Mon, Mar 30, 2020	2.60	2.78	2.52	2.68
2808	NASDAQ	ABIO	Fri, Mar 27, 2020	2.71	2.79	2.55	2.63
2807	NASDAQ	ABIO	Thu, Mar 26, 2020	2.70	2.74	2.61	2.72
2806	NASDAQ	ABIO	Wed, Mar 25, 2020	2.65	2.90	2.52	2.55
2805	NASDAQ	ABIO	Tue, Mar 24, 2020	2.65	2.75	2.51	2.60
2804	NASDAQ	ABIO	Mon, Mar 23, 2020	2.64	2.64	2.51	2.54
2803	NASDAQ	ABIO	Fri, Mar 20, 2020	2.66	2.70	2.60	2.60
2802	NASDAQ	ABIO	Thu, Mar 19, 2020	2.21	2.58	2.21	2.58
2801	NASDAQ	ABIO	Wed, Mar 18, 2020	2.50	2.59	2.30	2.32
2800	NASDAQ	ABIO	Tue, Mar 17, 2020	2.70	2.70	2.46	2.50
2799	NASDAQ	ABIO	Mon, Mar 16, 2020	2.71	2.71	2.45	2.45
2798	NASDAQ	ABIO	Fri, Mar 13, 2020	3.00	3.14	2.70	2.70
2797	NASDAQ	ABIO	Thu, Mar 12, 2020	3.12	3.13	3.00	3.01
2796	NASDAQ	ABIO	Wed, Mar 11, 2020	3.25	3.42	3.12	3.19
2795	NASDAQ	ABIO	Tue, Mar 10, 2020	3.45	3.46	3.15	3.31
2794	NASDAQ	ABIO	Mon, Mar 9, 2020	4.00	4.00	3.38	3.39
2793	NASDAQ	ABIO	Fri, Mar 6, 2020	4.03	4.03	3.69	3.80
2792	NASDAQ	ABIO	Thu, Mar 5, 2020	3.80	3.80	3.67	3.67
2791	NASDAQ	ABIO	Wed, Mar 4, 2020	3.89	3.89	3.70	3.83
2790	NASDAQ	ABIO	Tue, Mar 3, 2020	3.79	3.79	3.40	3.70
2789	NASDAQ	ABIO	Mon, Mar 2, 2020	3.83	3.90	3.51	3.84
2788	NASDAQ	ABIO	Fri, Feb 28, 2020	3.26	3.74	3.26	3.74
2787	NASDAQ	ABIO	Thu, Feb 27, 2020	3.55	3.55	3.11	3.26
2786	NASDAQ	ABIO	Wed, Feb 26, 2020	4.21	4.36	4.08	4.13
2785	NASDAQ	ABIO	Tue, Feb 25, 2020	4.50	4.50	4.14	4.14
2784	NASDAQ	ABIO	Mon, Feb 24, 2020	4.15	4.49	4.07	4.36
2783	NASDAQ	ABIO	Fri, Feb 21, 2020	4.80	4.80	3.93	4.26
2782	NASDAQ	ABIO	Thu, Feb 20, 2020	5.21	5.21	4.80	4.90
2781	NASDAQ	ABIO	Wed, Feb 19, 2020	5.55	5.55	4.92	5.20
2780	NASDAQ	ABIO	Tue, Feb 18, 2020	5.46	5.52	5.35	5.35
2779	NASDAQ	ABIO	Fri, Feb 14, 2020	5.45	5.53	5.45	5.53
2778	NASDAQ	ABIO	Thu, Feb 13, 2020	5.36	5.50	5.35	5.48
2777	NASDAQ	ABIO	Wed, Feb 12, 2020	5.55	5.55	5.37	5.49
2776	NASDAQ	ABIO	Tue, Feb 11, 2020	5.45	5.73	5.27	5.35
2775	NASDAQ	ABIO	Mon, Feb 10, 2020	5.65	5.79	5.50	5.52
2774	NASDAQ	ABIO	Fri, Feb 7, 2020	5.70	5.79	5.48	5.67
2773	NASDAQ	ABIO	Thu, Feb 6, 2020	5.71	5.71	5.40	5.55
2772	NASDAQ	ABIO	Wed, Feb 5, 2020	5.74	5.74	5.47	5.64
2771	NASDAQ	ABIO	Tue, Feb 4, 2020	5.77	5.83	5.52	5.62
2770	NASDAQ	ABIO	Mon, Feb 3, 2020	5.26	5.94	5.14	5.73
2769	NASDAQ	ABIO	Fri, Jan 31, 2020	5.26	5.27	5.00	5.24
2768	NASDAQ	ABIO	Thu, Jan 30, 2020	5.45	5.50	5.26	5.27
2767	NASDAQ	ABIO	Wed, Jan 29, 2020	5.54	5.66	5.50	5.50
2766	NASDAQ	ABIO	Tue, Jan 28, 2020	5.40	5.57	5.40	5.55
2765	NASDAQ	ABIO	Mon, Jan 27, 2020	5.39	5.80	5.39	5.41
2764	NASDAQ	ABIO	Fri, Jan 24, 2020	5.72	5.72	5.59	5.62
2763	NASDAQ	ABIO	Thu, Jan 23, 2020	5.82	5.83	5.62	5.62
2762	NASDAQ	ABIO	Wed, Jan 22, 2020	5.94	5.94	5.70	5.82
2761	NASDAQ	ABIO	Tue, Jan 21, 2020	5.78	5.96	5.72	5.86
2760	NASDAQ	ABIO	Fri, Jan 17, 2020	5.51	5.79	5.49	5.72
2759	NASDAQ	ABIO	Thu, Jan 16, 2020	5.79	5.80	5.47	5.50
2758	NASDAQ	ABIO	Wed, Jan 15, 2020	6.00	6.10	5.70	5.73
2757	NASDAQ	ABIO	Tue, Jan 14, 2020	6.15	6.34	5.85	5.95
2756	NASDAQ	ABIO	Mon, Jan 13, 2020	6.31	6.39	5.91	6.11
2755	NASDAQ	ABIO	Fri, Jan 10, 2020	6.47	6.47	6.08	6.31
2754	NASDAQ	ABIO	Thu, Jan 9, 2020	6.15	6.51	6.05	6.42
2753	NASDAQ	ABIO	Wed, Jan 8, 2020	5.73	6.44	5.73	6.07
2752	NASDAQ	ABIO	Tue, Jan 7, 2020	5.62	5.77	5.62	5.67
2751	NASDAQ	ABIO	Mon, Jan 6, 2020	5.57	5.80	5.48	5.63
2750	NASDAQ	ABIO	Fri, Jan 3, 2020	5.57	5.71	5.52	5.56
2749	NASDAQ	ABIO	Thu, Jan 2, 2020	5.88	5.99	5.64	5.68
2748	NASDAQ	ABIO	Tue, Dec 31, 2019	5.70	5.77	5.53	5.71
2747	NASDAQ	ABIO	Mon, Dec 30, 2019	5.62	5.77	5.50	5.65
2746	NASDAQ	ABIO	Fri, Dec 27, 2019	5.70	5.87	5.48	5.68
2745	NASDAQ	ABIO	Thu, Dec 26, 2019	6.05	6.05	5.67	5.69
2744	NASDAQ	ABIO	Tue, Dec 24, 2019	6.02	6.20	5.89	5.91
2743	NASDAQ	ABIO	Mon, Dec 23, 2019	5.83	6.25	5.64	5.96
2742	NASDAQ	ABIO	Fri, Dec 20, 2019	5.59	5.75	5.46	5.75
2741	NASDAQ	ABIO	Thu, Dec 19, 2019	5.53	5.65	5.41	5.49
2740	NASDAQ	ABIO	Wed, Dec 18, 2019	5.69	5.90	5.53	5.53
2739	NASDAQ	ABIO	Tue, Dec 17, 2019	5.39	5.70	5.29	5.70
2738	NASDAQ	ABIO	Mon, Dec 16, 2019	5.26	5.45	5.20	5.45
2737	NASDAQ	ABIO	Fri, Dec 13, 2019	5.27	5.52	5.23	5.30
2736	NASDAQ	ABIO	Thu, Dec 12, 2019	5.29	5.50	5.25	5.35
2735	NASDAQ	ABIO	Wed, Dec 11, 2019	5.27	5.45	5.22	5.39
2734	NASDAQ	ABIO	Tue, Dec 10, 2019	5.35	5.55	5.24	5.34
2733	NASDAQ	ABIO	Mon, Dec 9, 2019	5.35	5.60	5.24	5.34
2732	NASDAQ	ABIO	Fri, Dec 6, 2019	5.45	5.75	5.30	5.30
2731	NASDAQ	ABIO	Thu, Dec 5, 2019	5.38	5.50	5.25	5.42
2730	NASDAQ	ABIO	Wed, Dec 4, 2019	5.55	5.66	5.31	5.33
2729	NASDAQ	ABIO	Tue, Dec 3, 2019	5.25	5.51	5.25	5.47
2728	NASDAQ	ABIO	Mon, Dec 2, 2019	5.53	5.66	5.50	5.60
2727	NASDAQ	ABIO	Fri, Nov 29, 2019	5.67	5.75	5.45	5.60
2726	NASDAQ	ABIO	Wed, Nov 27, 2019	5.34	5.99	5.34	5.57
2725	NASDAQ	ABIO	Tue, Nov 26, 2019	5.42	5.48	5.22	5.39
2724	NASDAQ	ABIO	Mon, Nov 25, 2019	5.23	5.42	5.18	5.42
2723	NASDAQ	ABIO	Fri, Nov 22, 2019	5.18	5.25	5.11	5.11
2722	NASDAQ	ABIO	Thu, Nov 21, 2019	5.21	5.32	5.14	5.17
2721	NASDAQ	ABIO	Wed, Nov 20, 2019	5.25	5.30	5.13	5.25
2720	NASDAQ	ABIO	Tue, Nov 19, 2019	5.27	5.29	5.17	5.19
2719	NASDAQ	ABIO	Mon, Nov 18, 2019	5.35	5.35	5.11	5.28
2718	NASDAQ	ABIO	Fri, Nov 15, 2019	5.16	5.33	5.06	5.11
2717	NASDAQ	ABIO	Thu, Nov 14, 2019	5.20	5.20	5.03	5.08
2716	NASDAQ	ABIO	Wed, Nov 13, 2019	5.08	5.23	5.02	5.15
2715	NASDAQ	ABIO	Tue, Nov 12, 2019	5.10	5.39	5.07	5.16
2714	NASDAQ	ABIO	Mon, Nov 11, 2019	5.26	5.43	5.10	5.10
2713	NASDAQ	ABIO	Fri, Nov 8, 2019	5.30	5.47	5.10	5.10
2712	NASDAQ	ABIO	Thu, Nov 7, 2019	5.35	6.00	5.18	5.21
2711	NASDAQ	ABIO	Wed, Nov 6, 2019	5.22	5.47	5.05	5.06
2710	NASDAQ	ABIO	Tue, Nov 5, 2019	5.09	6.00	5.09	5.20
2709	NASDAQ	ABIO	Mon, Nov 4, 2019	5.17	5.24	5.09	5.14
2708	NASDAQ	ABIO	Fri, Nov 1, 2019	5.26	5.26	5.08	5.12
2707	NASDAQ	ABIO	Thu, Oct 31, 2019	5.19	5.29	4.95	4.95
2706	NASDAQ	ABIO	Wed, Oct 30, 2019	5.31	5.32	5.15	5.28
2705	NASDAQ	ABIO	Tue, Oct 29, 2019	5.16	5.44	5.14	5.21
2704	NASDAQ	ABIO	Mon, Oct 28, 2019	5.46	5.55	5.14	5.14
2703	NASDAQ	ABIO	Fri, Oct 25, 2019	5.42	5.42	5.14	5.33
2702	NASDAQ	ABIO	Thu, Oct 24, 2019	5.62	5.64	5.21	5.30
2701	NASDAQ	ABIO	Wed, Oct 23, 2019	5.23	5.57	5.21	5.57
2700	NASDAQ	ABIO	Tue, Oct 22, 2019	5.20	5.35	5.15	5.30
2699	NASDAQ	ABIO	Mon, Oct 21, 2019	5.38	5.42	5.22	5.39
2698	NASDAQ	ABIO	Fri, Oct 18, 2019	5.33	5.48	5.26	5.36
2697	NASDAQ	ABIO	Thu, Oct 17, 2019	5.35	5.65	5.30	5.32
2696	NASDAQ	ABIO	Wed, Oct 16, 2019	5.12	5.65	5.06	5.32
2695	NASDAQ	ABIO	Tue, Oct 15, 2019	5.14	5.74	5.06	5.06
2694	NASDAQ	ABIO	Mon, Oct 14, 2019	5.20	5.20	5.01	5.01
2693	NASDAQ	ABIO	Fri, Oct 11, 2019	5.30	5.42	5.11	5.14
2692	NASDAQ	ABIO	Thu, Oct 10, 2019	5.08	5.30	4.99	5.30
2691	NASDAQ	ABIO	Wed, Oct 9, 2019	5.15	5.28	5.05	5.09
2690	NASDAQ	ABIO	Tue, Oct 8, 2019	5.04	5.37	5.04	5.32
2689	NASDAQ	ABIO	Mon, Oct 7, 2019	5.24	5.39	5.05	5.39
2688	NASDAQ	ABIO	Fri, Oct 4, 2019	5.23	5.60	5.02	5.12
2687	NASDAQ	ABIO	Thu, Oct 3, 2019	5.04	5.34	4.90	5.34
2686	NASDAQ	ABIO	Wed, Oct 2, 2019	5.19	5.33	5.06	5.06
2685	NASDAQ	ABIO	Tue, Oct 1, 2019	5.09	5.50	5.09	5.36
2684	NASDAQ	ABIO	Mon, Sep 30, 2019	5.35	5.41	5.15	5.35
2683	NASDAQ	ABIO	Fri, Sep 27, 2019	5.51	5.51	5.20	5.36
2682	NASDAQ	ABIO	Thu, Sep 26, 2019	5.60	5.60	5.24	5.29
2681	NASDAQ	ABIO	Wed, Sep 25, 2019	5.45	5.52	5.37	5.40
2680	NASDAQ	ABIO	Tue, Sep 24, 2019	5.63	5.66	5.41	5.50
2679	NASDAQ	ABIO	Mon, Sep 23, 2019	5.52	5.72	5.41	5.67
2678	NASDAQ	ABIO	Fri, Sep 20, 2019	5.64	5.78	5.51	5.63
2677	NASDAQ	ABIO	Thu, Sep 19, 2019	5.77	5.83	5.51	5.74
2676	NASDAQ	ABIO	Wed, Sep 18, 2019	5.91	6.13	5.65	5.79
2675	NASDAQ	ABIO	Tue, Sep 17, 2019	6.12	6.40	5.93	5.93
2674	NASDAQ	ABIO	Mon, Sep 16, 2019	6.06	6.47	6.01	6.43
2673	NASDAQ	ABIO	Fri, Sep 13, 2019	6.14	6.29	5.95	6.08
2672	NASDAQ	ABIO	Thu, Sep 12, 2019	6.06	6.30	5.81	6.18
2671	NASDAQ	ABIO	Wed, Sep 11, 2019	7.00	7.44	6.16	6.45
2670	NASDAQ	ABIO	Tue, Sep 10, 2019	5.58	5.79	5.41	5.70
2669	NASDAQ	ABIO	Mon, Sep 9, 2019	5.28	5.65	5.23	5.57
2668	NASDAQ	ABIO	Fri, Sep 6, 2019	5.21	5.44	5.20	5.36
2667	NASDAQ	ABIO	Thu, Sep 5, 2019	5.35	5.44	5.19	5.22
2666	NASDAQ	ABIO	Wed, Sep 4, 2019	5.30	5.53	5.23	5.35
2665	NASDAQ	ABIO	Tue, Sep 3, 2019	5.50	5.80	5.20	5.26
2664	NASDAQ	ABIO	Fri, Aug 30, 2019	5.58	5.82	5.39	5.62
2663	NASDAQ	ABIO	Thu, Aug 29, 2019	5.37	5.75	5.33	5.68
2662	NASDAQ	ABIO	Wed, Aug 28, 2019	5.31	5.46	5.15	5.22
2661	NASDAQ	ABIO	Tue, Aug 27, 2019	5.52	5.52	5.23	5.30
2660	NASDAQ	ABIO	Mon, Aug 26, 2019	5.40	5.67	5.25	5.59
2659	NASDAQ	ABIO	Fri, Aug 23, 2019	5.82	5.88	5.37	5.49
2658	NASDAQ	ABIO	Thu, Aug 22, 2019	5.35	5.89	5.06	5.85
2657	NASDAQ	ABIO	Wed, Aug 21, 2019	5.09	5.38	4.96	5.35
2656	NASDAQ	ABIO	Tue, Aug 20, 2019	5.28	5.31	4.89	4.95
2655	NASDAQ	ABIO	Mon, Aug 19, 2019	5.63	5.69	5.25	5.25
2654	NASDAQ	ABIO	Fri, Aug 16, 2019	5.61	6.29	5.38	5.64
2653	NASDAQ	ABIO	Thu, Aug 15, 2019	5.74	5.77	5.55	5.55
2652	NASDAQ	ABIO	Wed, Aug 14, 2019	5.89	6.04	5.64	5.67
2651	NASDAQ	ABIO	Tue, Aug 13, 2019	5.92	6.13	5.80	6.11
2650	NASDAQ	ABIO	Mon, Aug 12, 2019	6.08	6.13	5.86	5.88
2649	NASDAQ	ABIO	Fri, Aug 9, 2019	6.08	6.14	5.82	6.14
2648	NASDAQ	ABIO	Thu, Aug 8, 2019	6.14	6.37	5.80	6.00
2647	NASDAQ	ABIO	Wed, Aug 7, 2019	6.15	6.33	6.00	6.14
2646	NASDAQ	ABIO	Tue, Aug 6, 2019	6.53	6.53	6.00	6.06
2645	NASDAQ	ABIO	Mon, Aug 5, 2019	6.20	6.62	6.06	6.54
2644	NASDAQ	ABIO	Fri, Aug 2, 2019	6.79	6.79	6.00	6.12
2643	NASDAQ	ABIO	Thu, Aug 1, 2019	6.90	6.92	6.18	6.35
2642	NASDAQ	ABIO	Wed, Jul 31, 2019	6.80	6.96	6.60	6.85
2641	NASDAQ	ABIO	Tue, Jul 30, 2019	6.64	6.88	6.60	6.88
2640	NASDAQ	ABIO	Mon, Jul 29, 2019	6.95	6.95	6.60	6.61
2639	NASDAQ	ABIO	Fri, Jul 26, 2019	6.91	6.95	6.76	6.80
2638	NASDAQ	ABIO	Thu, Jul 25, 2019	6.88	7.01	6.67	6.98
2637	NASDAQ	ABIO	Wed, Jul 24, 2019	6.84	6.95	6.72	6.91
2636	NASDAQ	ABIO	Tue, Jul 23, 2019	7.05	7.17	6.79	6.84
2635	NASDAQ	ABIO	Mon, Jul 22, 2019	6.85	7.14	6.79	7.14
2634	NASDAQ	ABIO	Fri, Jul 19, 2019	6.98	7.17	6.90	6.90
2633	NASDAQ	ABIO	Thu, Jul 18, 2019	7.15	7.27	6.87	6.92
2632	NASDAQ	ABIO	Wed, Jul 17, 2019	7.26	7.34	6.88	7.20
2631	NASDAQ	ABIO	Tue, Jul 16, 2019	6.90	7.50	6.82	7.20
2630	NASDAQ	ABIO	Mon, Jul 15, 2019	6.85	6.96	6.70	6.96
2629	NASDAQ	ABIO	Fri, Jul 12, 2019	6.92	7.04	6.83	6.84
2628	NASDAQ	ABIO	Thu, Jul 11, 2019	6.95	7.10	6.85	6.87
2627	NASDAQ	ABIO	Wed, Jul 10, 2019	6.90	7.10	6.82	6.90
2626	NASDAQ	ABIO	Tue, Jul 9, 2019	6.75	6.97	6.66	6.86
2625	NASDAQ	ABIO	Mon, Jul 8, 2019	6.94	7.07	6.63	6.79
2624	NASDAQ	ABIO	Fri, Jul 5, 2019	7.05	7.32	6.90	6.94
2623	NASDAQ	ABIO	Wed, Jul 3, 2019	7.15	7.15	6.88	6.98
2622	NASDAQ	ABIO	Tue, Jul 2, 2019	7.06	7.66	6.87	7.10
2621	NASDAQ	ABIO	Mon, Jul 1, 2019	7.32	7.56	7.00	7.12
2620	NASDAQ	ABIO	Fri, Jun 28, 2019	7.20	7.38	6.85	7.32
2619	NASDAQ	ABIO	Thu, Jun 27, 2019	6.81	7.35	6.81	7.07
2618	NASDAQ	ABIO	Wed, Jun 26, 2019	7.27	7.77	6.79	6.81
2617	NASDAQ	ABIO	Tue, Jun 25, 2019	6.72	7.71	6.72	7.42
2616	NASDAQ	ABIO	Mon, Jun 24, 2019	6.46	6.81	6.46	6.67
2615	NASDAQ	ABIO	Fri, Jun 21, 2019	6.30	6.57	6.30	6.46
2614	NASDAQ	ABIO	Thu, Jun 20, 2019	6.39	6.63	6.17	6.33
2613	NASDAQ	ABIO	Wed, Jun 19, 2019	6.18	6.98	6.07	6.13
2612	NASDAQ	ABIO	Tue, Jun 18, 2019	6.43	6.74	6.10	6.24
2611	NASDAQ	ABIO	Mon, Jun 17, 2019	6.53	7.08	6.40	6.40
2610	NASDAQ	ABIO	Fri, Jun 14, 2019	6.68	6.68	6.25	6.49
2609	NASDAQ	ABIO	Thu, Jun 13, 2019	6.33	6.79	6.26	6.68
2608	NASDAQ	ABIO	Wed, Jun 12, 2019	6.58	6.65	6.33	6.34
2607	NASDAQ	ABIO	Tue, Jun 11, 2019	6.53	7.00	6.51	6.65
2606	NASDAQ	ABIO	Mon, Jun 10, 2019	7.26	7.50	6.50	6.52
2605	NASDAQ	ABIO	Fri, Jun 7, 2019	7.60	8.25	7.19	7.30
2604	NASDAQ	ABIO	Thu, Jun 6, 2019	7.14	7.63	7.05	7.60
2603	NASDAQ	ABIO	Wed, Jun 5, 2019	7.23	8.40	7.05	7.21
2602	NASDAQ	ABIO	Tue, Jun 4, 2019	6.92	7.42	6.63	7.30
2601	NASDAQ	ABIO	Mon, Jun 3, 2019	5.75	8.88	5.53	7.36
2600	NASDAQ	ABIO	Fri, May 31, 2019	6.00	6.13	5.76	5.79
2599	NASDAQ	ABIO	Thu, May 30, 2019	6.20	6.45	6.02	6.15
2598	NASDAQ	ABIO	Wed, May 29, 2019	6.50	6.78	6.04	6.25
2597	NASDAQ	ABIO	Tue, May 28, 2019	6.87	7.00	6.50	6.51
2596	NASDAQ	ABIO	Fri, May 24, 2019	6.98	7.15	6.78	6.97
2595	NASDAQ	ABIO	Thu, May 23, 2019	7.07	7.32	6.78	7.01
2594	NASDAQ	ABIO	Wed, May 22, 2019	7.83	7.95	7.17	7.17
2593	NASDAQ	ABIO	Tue, May 21, 2019	8.24	8.34	7.70	7.95
2592	NASDAQ	ABIO	Mon, May 20, 2019	9.13	9.38	8.21	8.27
2591	NASDAQ	ABIO	Fri, May 17, 2019	9.13	9.69	9.00	9.41
2590	NASDAQ	ABIO	Thu, May 16, 2019	10.21	10.77	9.28	9.30
2589	NASDAQ	ABIO	Wed, May 15, 2019	10.70	10.99	10.18	10.18
2588	NASDAQ	ABIO	Tue, May 14, 2019	12.46	12.46	10.68	10.99
2587	NASDAQ	ABIO	Mon, May 13, 2019	13.40	13.48	11.56	11.70
2586	NASDAQ	ABIO	Fri, May 10, 2019	13.80	13.80	12.58	13.00
2585	NASDAQ	ABIO	Thu, May 9, 2019	16.59	17.60	14.03	15.10
2584	NASDAQ	ABIO	Wed, May 8, 2019	13.50	15.15	12.70	15.10
2583	NASDAQ	ABIO	Tue, May 7, 2019	11.34	15.38	11.01	12.58
2582	NASDAQ	ABIO	Mon, May 6, 2019	10.56	11.50	10.02	11.38
2581	NASDAQ	ABIO	Fri, May 3, 2019	12.85	12.88	10.25	10.90
2580	NASDAQ	ABIO	Thu, May 2, 2019	18.55	20.45	12.03	12.65
2579	NASDAQ	ABIO	Wed, May 1, 2019	5.21	12.88	5.21	10.25
2578	NASDAQ	ABIO	Tue, Apr 30, 2019	5.15	5.27	5.01	5.16
2577	NASDAQ	ABIO	Mon, Apr 29, 2019	5.30	5.32	5.03	5.15
2576	NASDAQ	ABIO	Fri, Apr 26, 2019	5.43	5.73	5.33	5.40
2575	NASDAQ	ABIO	Thu, Apr 25, 2019	5.62	5.75	5.36	5.48
2574	NASDAQ	ABIO	Wed, Apr 24, 2019	5.60	6.00	5.59	5.69
2573	NASDAQ	ABIO	Tue, Apr 23, 2019	5.65	5.80	5.60	5.64
2572	NASDAQ	ABIO	Mon, Apr 22, 2019	5.67	5.68	5.58	5.68
2571	NASDAQ	ABIO	Thu, Apr 18, 2019	5.77	5.88	5.59	5.73
2570	NASDAQ	ABIO	Wed, Apr 17, 2019	6.04	6.04	5.73	5.81
2569	NASDAQ	ABIO	Tue, Apr 16, 2019	5.77	6.87	5.73	6.10
2568	NASDAQ	ABIO	Mon, Apr 15, 2019	5.91	5.95	5.66	5.73
2567	NASDAQ	ABIO	Fri, Apr 12, 2019	5.78	5.96	5.64	5.96
2566	NASDAQ	ABIO	Thu, Apr 11, 2019	5.86	6.27	5.69	5.72
2565	NASDAQ	ABIO	Wed, Apr 10, 2019	5.71	6.35	5.56	5.92
2564	NASDAQ	ABIO	Tue, Apr 9, 2019	5.49	5.95	5.46	5.75
2563	NASDAQ	ABIO	Mon, Apr 8, 2019	5.76	5.85	5.30	5.40
2562	NASDAQ	ABIO	Fri, Apr 5, 2019	5.56	5.98	5.25	5.71
2561	NASDAQ	ABIO	Thu, Apr 4, 2019	5.71	6.85	5.23	5.62
2560	NASDAQ	ABIO	Wed, Apr 3, 2019	6.12	6.23	5.22	6.00
2559	NASDAQ	ABIO	Tue, Apr 2, 2019	6.51	6.51	5.82	6.05
2558	NASDAQ	ABIO	Mon, Apr 1, 2019	6.48	6.79	6.46	6.62
2557	NASDAQ	ABIO	Fri, Mar 29, 2019	6.66	6.79	6.53	6.72
2556	NASDAQ	ABIO	Thu, Mar 28, 2019	6.75	6.93	6.66	6.75
2555	NASDAQ	ABIO	Wed, Mar 27, 2019	7.02	7.56	6.84	6.87
2554	NASDAQ	ABIO	Tue, Mar 26, 2019	6.78	7.02	6.51	6.97
2553	NASDAQ	ABIO	Mon, Mar 25, 2019	6.90	7.11	6.66	6.78
2552	NASDAQ	ABIO	Fri, Mar 22, 2019	7.20	7.38	6.66	7.02
2551	NASDAQ	ABIO	Thu, Mar 21, 2019	7.32	7.54	7.11	7.41
2550	NASDAQ	ABIO	Wed, Mar 20, 2019	6.89	7.74	6.89	7.56
2549	NASDAQ	ABIO	Tue, Mar 19, 2019	7.04	7.29	6.84	7.20
2548	NASDAQ	ABIO	Mon, Mar 18, 2019	7.38	7.83	6.93	7.20
2547	NASDAQ	ABIO	Fri, Mar 15, 2019	7.42	7.47	6.84	7.00
2546	NASDAQ	ABIO	Thu, Mar 14, 2019	7.25	7.73	7.20	7.47
2545	NASDAQ	ABIO	Wed, Mar 13, 2019	7.25	7.60	7.20	7.36
2544	NASDAQ	ABIO	Tue, Mar 12, 2019	7.56	8.01	7.38	7.92
2543	NASDAQ	ABIO	Mon, Mar 11, 2019	7.56	8.10	7.56	7.68
2542	NASDAQ	ABIO	Fri, Mar 8, 2019	7.94	8.10	7.56	7.74
2541	NASDAQ	ABIO	Thu, Mar 7, 2019	8.46	8.64	7.92	8.05
2540	NASDAQ	ABIO	Wed, Mar 6, 2019	7.92	9.90	7.92	8.22
2539	NASDAQ	ABIO	Tue, Mar 5, 2019	8.10	8.46	7.94	8.32
2538	NASDAQ	ABIO	Mon, Mar 4, 2019	8.26	8.64	7.97	8.28
2537	NASDAQ	ABIO	Fri, Mar 1, 2019	8.32	9.00	8.28	8.42
2536	NASDAQ	ABIO	Thu, Feb 28, 2019	7.89	11.34	7.34	8.53
2535	NASDAQ	ABIO	Wed, Feb 27, 2019	8.64	8.64	7.76	8.24
2534	NASDAQ	ABIO	Tue, Feb 26, 2019	7.70	8.42	7.26	8.42
2533	NASDAQ	ABIO	Mon, Feb 25, 2019	8.10	8.23	7.60	7.83
2532	NASDAQ	ABIO	Fri, Feb 22, 2019	8.46	9.36	7.57	8.24
2531	NASDAQ	ABIO	Thu, Feb 21, 2019	10.44	10.80	7.74	8.55
2530	NASDAQ	ABIO	Wed, Feb 20, 2019	16.20	17.46	9.14	9.14
2529	NASDAQ	ABIO	Tue, Feb 19, 2019	6.88	7.16	6.88	6.97
2528	NASDAQ	ABIO	Fri, Feb 15, 2019	6.88	7.38	6.88	7.07
2527	NASDAQ	ABIO	Thu, Feb 14, 2019	7.38	7.72	6.66	7.22
2526	NASDAQ	ABIO	Wed, Feb 13, 2019	6.84	7.38	6.61	7.35
2525	NASDAQ	ABIO	Tue, Feb 12, 2019	6.34	7.00	6.34	6.75
2524	NASDAQ	ABIO	Mon, Feb 11, 2019	6.99	7.02	6.51	6.51
2523	NASDAQ	ABIO	Fri, Feb 8, 2019	6.97	7.02	6.66	6.66
2522	NASDAQ	ABIO	Thu, Feb 7, 2019	7.38	7.38	6.84	6.98
2521	NASDAQ	ABIO	Wed, Feb 6, 2019	7.56	7.56	6.95	7.02
2520	NASDAQ	ABIO	Tue, Feb 5, 2019	7.32	7.92	7.15	7.20
2519	NASDAQ	ABIO	Mon, Feb 4, 2019	7.40	7.56	7.38	7.56
2518	NASDAQ	ABIO	Fri, Feb 1, 2019	7.31	7.65	7.29	7.47
2517	NASDAQ	ABIO	Thu, Jan 31, 2019	7.60	7.85	7.20	7.56
2516	NASDAQ	ABIO	Wed, Jan 30, 2019	7.58	7.96	7.20	7.83
2515	NASDAQ	ABIO	Tue, Jan 29, 2019	7.74	8.07	7.56	7.92
2514	NASDAQ	ABIO	Mon, Jan 28, 2019	7.38	7.74	7.38	7.65
2513	NASDAQ	ABIO	Fri, Jan 25, 2019	7.59	7.65	7.43	7.56
2512	NASDAQ	ABIO	Thu, Jan 24, 2019	7.35	7.70	7.21	7.41
2511	NASDAQ	ABIO	Wed, Jan 23, 2019	7.59	7.74	7.21	7.24
2510	NASDAQ	ABIO	Tue, Jan 22, 2019	7.56	7.74	7.38	7.74
2509	NASDAQ	ABIO	Fri, Jan 18, 2019	7.20	7.74	7.06	7.65
2508	NASDAQ	ABIO	Thu, Jan 17, 2019	7.04	7.45	6.89	7.20
2507	NASDAQ	ABIO	Wed, Jan 16, 2019	7.30	7.38	6.84	7.38
2506	NASDAQ	ABIO	Tue, Jan 15, 2019	7.38	7.42	6.66	7.38
2505	NASDAQ	ABIO	Mon, Jan 14, 2019	6.66	7.56	6.66	7.33
2504	NASDAQ	ABIO	Fri, Jan 11, 2019	6.59	7.02	6.48	6.93
2503	NASDAQ	ABIO	Thu, Jan 10, 2019	6.48	7.02	6.48	7.02
2502	NASDAQ	ABIO	Wed, Jan 9, 2019	6.66	6.84	6.55	6.84
2501	NASDAQ	ABIO	Tue, Jan 8, 2019	7.16	7.16	6.53	6.66
2500	NASDAQ	ABIO	Mon, Jan 7, 2019	6.88	7.38	6.66	6.84
2499	NASDAQ	ABIO	Fri, Jan 4, 2019	6.30	7.56	5.99	6.76
2498	NASDAQ	ABIO	Thu, Jan 3, 2019	5.94	6.32	5.94	6.10
2497	NASDAQ	ABIO	Wed, Jan 2, 2019	5.54	6.26	5.54	5.94
2496	NASDAQ	ABIO	Mon, Dec 31, 2018	5.76	6.00	5.44	6.00
2495	NASDAQ	ABIO	Fri, Dec 28, 2018	4.73	5.58	4.73	5.58
2494	NASDAQ	ABIO	Thu, Dec 27, 2018	5.40	5.76	4.86	5.04
2493	NASDAQ	ABIO	Wed, Dec 26, 2018	5.78	5.78	4.90	5.12
2492	NASDAQ	ABIO	Mon, Dec 24, 2018	5.89	5.90	5.40	5.51
2491	NASDAQ	ABIO	Fri, Dec 21, 2018	5.64	6.62	5.22	5.24
2490	NASDAQ	ABIO	Thu, Dec 20, 2018	8.44	8.46	5.76	6.12
2489	NASDAQ	ABIO	Wed, Dec 19, 2018	8.39	8.78	8.10	8.19
2488	NASDAQ	ABIO	Tue, Dec 18, 2018	9.02	9.20	8.28	8.39
2487	NASDAQ	ABIO	Mon, Dec 17, 2018	9.36	9.38	9.02	9.09
2486	NASDAQ	ABIO	Fri, Dec 14, 2018	9.40	9.54	9.00	9.36
2485	NASDAQ	ABIO	Thu, Dec 13, 2018	9.59	9.59	9.00	9.00
2484	NASDAQ	ABIO	Wed, Dec 12, 2018	9.18	9.93	9.02	9.28
2483	NASDAQ	ABIO	Tue, Dec 11, 2018	9.17	9.54	9.00	9.00
2482	NASDAQ	ABIO	Mon, Dec 10, 2018	9.18	9.45	9.07	9.17
2481	NASDAQ	ABIO	Fri, Dec 7, 2018	9.01	9.90	9.00	9.23
2480	NASDAQ	ABIO	Thu, Dec 6, 2018	9.37	9.39	9.02	9.02
2479	NASDAQ	ABIO	Tue, Dec 4, 2018	9.35	9.54	9.18	9.18
2478	NASDAQ	ABIO	Mon, Dec 3, 2018	9.28	9.75	9.23	9.30
2477	NASDAQ	ABIO	Fri, Nov 30, 2018	9.71	9.76	9.19	9.28
2476	NASDAQ	ABIO	Thu, Nov 29, 2018	9.36	9.81	9.36	9.55
2475	NASDAQ	ABIO	Wed, Nov 28, 2018	9.88	9.90	9.37	9.81
2474	NASDAQ	ABIO	Tue, Nov 27, 2018	9.68	10.06	9.58	9.61
2473	NASDAQ	ABIO	Mon, Nov 26, 2018	9.85	10.08	9.54	9.56
2472	NASDAQ	ABIO	Fri, Nov 23, 2018	9.44	9.85	9.18	9.72
2471	NASDAQ	ABIO	Wed, Nov 21, 2018	9.32	9.57	9.18	9.44
2470	NASDAQ	ABIO	Tue, Nov 20, 2018	9.37	9.63	9.18	9.54
2469	NASDAQ	ABIO	Mon, Nov 19, 2018	10.08	10.08	9.21	9.79
2468	NASDAQ	ABIO	Fri, Nov 16, 2018	10.80	10.80	9.72	10.08
2467	NASDAQ	ABIO	Thu, Nov 15, 2018	10.08	10.80	9.06	9.72
2466	NASDAQ	ABIO	Wed, Nov 14, 2018	12.82	12.82	11.40	12.06
2465	NASDAQ	ABIO	Tue, Nov 13, 2018	12.59	13.14	12.24	12.96
2464	NASDAQ	ABIO	Mon, Nov 12, 2018	12.78	13.32	12.60	12.79
2463	NASDAQ	ABIO	Fri, Nov 9, 2018	14.21	14.40	12.35	12.86
2462	NASDAQ	ABIO	Thu, Nov 8, 2018	13.95	14.67	13.50	14.65
2461	NASDAQ	ABIO	Wed, Nov 7, 2018	14.40	15.30	13.86	14.39
2460	NASDAQ	ABIO	Tue, Nov 6, 2018	15.30	15.60	13.68	14.16
2459	NASDAQ	ABIO	Mon, Nov 5, 2018	14.22	16.02	12.78	15.67
2458	NASDAQ	ABIO	Fri, Nov 2, 2018	11.90	13.86	11.44	13.84
2457	NASDAQ	ABIO	Thu, Nov 1, 2018	11.93	13.32	10.80	12.23
2456	NASDAQ	ABIO	Wed, Oct 31, 2018	10.08	13.50	10.08	12.24
2455	NASDAQ	ABIO	Tue, Oct 30, 2018	10.10	10.80	9.90	10.16
2454	NASDAQ	ABIO	Mon, Oct 29, 2018	10.06	11.16	9.99	10.19
2453	NASDAQ	ABIO	Fri, Oct 26, 2018	10.08	10.44	9.90	10.06
2452	NASDAQ	ABIO	Thu, Oct 25, 2018	9.96	10.44	9.96	9.97
2451	NASDAQ	ABIO	Wed, Oct 24, 2018	10.62	10.62	9.90	10.05
2450	NASDAQ	ABIO	Tue, Oct 23, 2018	10.62	10.95	10.26	10.44
2449	NASDAQ	ABIO	Mon, Oct 22, 2018	10.81	11.28	10.68	11.16
2448	NASDAQ	ABIO	Fri, Oct 19, 2018	10.98	11.34	10.68	11.29
2447	NASDAQ	ABIO	Thu, Oct 18, 2018	11.16	11.52	10.82	11.34
2446	NASDAQ	ABIO	Wed, Oct 17, 2018	11.70	12.22	11.16	11.61
2445	NASDAQ	ABIO	Tue, Oct 16, 2018	10.98	12.22	10.66	11.75
2444	NASDAQ	ABIO	Mon, Oct 15, 2018	10.58	12.24	10.16	11.41
2443	NASDAQ	ABIO	Fri, Oct 12, 2018	10.49	10.80	10.30	10.80
2442	NASDAQ	ABIO	Thu, Oct 11, 2018	10.08	10.80	9.90	10.12
2441	NASDAQ	ABIO	Wed, Oct 10, 2018	10.62	10.98	10.44	10.53
2440	NASDAQ	ABIO	Tue, Oct 9, 2018	10.98	11.52	10.80	11.14
2439	NASDAQ	ABIO	Mon, Oct 8, 2018	11.83	11.88	11.16	11.61
2438	NASDAQ	ABIO	Fri, Oct 5, 2018	12.78	13.12	11.21	11.88
2437	NASDAQ	ABIO	Thu, Oct 4, 2018	12.11	13.48	11.88	12.42
2436	NASDAQ	ABIO	Wed, Oct 3, 2018	10.98	14.40	10.80	12.42
2435	NASDAQ	ABIO	Tue, Oct 2, 2018	13.73	15.30	10.64	11.88
2434	NASDAQ	ABIO	Mon, Oct 1, 2018	10.44	18.90	10.44	18.36
2433	NASDAQ	ABIO	Fri, Sep 28, 2018	9.90	10.26	9.56	10.08
2432	NASDAQ	ABIO	Thu, Sep 27, 2018	9.72	10.08	9.54	9.65
2431	NASDAQ	ABIO	Wed, Sep 26, 2018	10.26	10.44	9.36	9.54
2430	NASDAQ	ABIO	Tue, Sep 25, 2018	9.65	12.06	9.27	10.14
2429	NASDAQ	ABIO	Mon, Sep 24, 2018	9.48	9.72	9.09	9.36
2428	NASDAQ	ABIO	Fri, Sep 21, 2018	9.38	9.90	9.18	9.18
2427	NASDAQ	ABIO	Thu, Sep 20, 2018	9.38	9.54	9.34	9.43
2426	NASDAQ	ABIO	Wed, Sep 19, 2018	9.36	9.70	9.00	9.47
2425	NASDAQ	ABIO	Tue, Sep 18, 2018	9.09	9.50	9.09	9.36
2424	NASDAQ	ABIO	Mon, Sep 17, 2018	9.48	9.72	9.27	9.27
2423	NASDAQ	ABIO	Fri, Sep 14, 2018	9.58	9.77	9.20	9.54
2422	NASDAQ	ABIO	Thu, Sep 13, 2018	9.90	10.24	9.54	9.75
2421	NASDAQ	ABIO	Wed, Sep 12, 2018	10.44	10.53	9.90	10.12
2420	NASDAQ	ABIO	Tue, Sep 11, 2018	9.99	10.80	9.90	10.26
2419	NASDAQ	ABIO	Mon, Sep 10, 2018	10.13	10.26	9.90	10.20
2418	NASDAQ	ABIO	Fri, Sep 7, 2018	10.73	10.80	10.08	10.13
2417	NASDAQ	ABIO	Thu, Sep 6, 2018	10.76	10.80	10.26	10.67
2416	NASDAQ	ABIO	Wed, Sep 5, 2018	11.20	11.34	10.48	10.62
2415	NASDAQ	ABIO	Tue, Sep 4, 2018	11.34	11.43	10.98	11.21
2414	NASDAQ	ABIO	Fri, Aug 31, 2018	11.30	11.34	10.91	11.09
2413	NASDAQ	ABIO	Thu, Aug 30, 2018	11.16	11.43	11.00	11.16
2412	NASDAQ	ABIO	Wed, Aug 29, 2018	11.16	11.25	10.62	11.00
2411	NASDAQ	ABIO	Tue, Aug 28, 2018	10.80	11.33	10.50	10.80
2410	NASDAQ	ABIO	Mon, Aug 27, 2018	10.37	10.98	10.28	10.80
2409	NASDAQ	ABIO	Fri, Aug 24, 2018	10.62	10.80	10.36	10.37
2408	NASDAQ	ABIO	Thu, Aug 23, 2018	10.26	10.98	10.08	10.49
2407	NASDAQ	ABIO	Wed, Aug 22, 2018	11.70	11.70	10.26	10.44
2406	NASDAQ	ABIO	Tue, Aug 21, 2018	10.26	11.70	10.26	11.16
2405	NASDAQ	ABIO	Mon, Aug 20, 2018	10.62	10.62	10.12	10.50
2404	NASDAQ	ABIO	Fri, Aug 17, 2018	10.35	10.80	9.90	10.35
2403	NASDAQ	ABIO	Thu, Aug 16, 2018	10.80	11.13	10.33	10.80
2402	NASDAQ	ABIO	Wed, Aug 15, 2018	11.19	11.19	10.71	10.78
2401	NASDAQ	ABIO	Tue, Aug 14, 2018	10.91	11.52	10.91	11.19
2400	NASDAQ	ABIO	Mon, Aug 13, 2018	11.88	12.06	10.80	10.98
2399	NASDAQ	ABIO	Fri, Aug 10, 2018	12.08	12.24	11.70	11.93
2398	NASDAQ	ABIO	Thu, Aug 9, 2018	11.88	12.42	11.72	12.38
2397	NASDAQ	ABIO	Wed, Aug 8, 2018	12.42	12.96	11.76	12.06
2396	NASDAQ	ABIO	Tue, Aug 7, 2018	13.05	13.50	12.42	12.50
2395	NASDAQ	ABIO	Mon, Aug 6, 2018	13.50	14.20	12.96	13.49
2394	NASDAQ	ABIO	Fri, Aug 3, 2018	13.68	14.65	12.96	13.50
2393	NASDAQ	ABIO	Thu, Aug 2, 2018	12.06	16.11	11.84	13.39
2392	NASDAQ	ABIO	Wed, Aug 1, 2018	13.50	14.04	11.88	12.18
2391	NASDAQ	ABIO	Tue, Jul 31, 2018	21.60	23.04	13.24	14.94
2390	NASDAQ	ABIO	Mon, Jul 30, 2018	10.69	14.76	10.48	14.71
2389	NASDAQ	ABIO	Fri, Jul 27, 2018	10.97	11.04	10.30	10.44
2388	NASDAQ	ABIO	Thu, Jul 26, 2018	11.34	11.41	10.29	10.96
2387	NASDAQ	ABIO	Wed, Jul 25, 2018	10.25	11.53	10.19	11.15
2386	NASDAQ	ABIO	Tue, Jul 24, 2018	10.30	10.62	10.18	10.37
2385	NASDAQ	ABIO	Mon, Jul 23, 2018	10.44	10.59	10.12	10.30
2384	NASDAQ	ABIO	Fri, Jul 20, 2018	10.71	10.71	10.08	10.59
2383	NASDAQ	ABIO	Thu, Jul 19, 2018	10.44	10.62	10.26	10.30
2382	NASDAQ	ABIO	Wed, Jul 18, 2018	10.62	10.62	10.10	10.44
2381	NASDAQ	ABIO	Tue, Jul 17, 2018	10.54	10.80	10.26	10.43
2380	NASDAQ	ABIO	Mon, Jul 16, 2018	10.80	11.16	10.26	10.62
2379	NASDAQ	ABIO	Fri, Jul 13, 2018	10.30	10.98	9.90	10.85
2378	NASDAQ	ABIO	Thu, Jul 12, 2018	10.10	10.63	9.93	10.36
2377	NASDAQ	ABIO	Wed, Jul 11, 2018	10.78	11.52	9.90	10.08
2376	NASDAQ	ABIO	Tue, Jul 10, 2018	10.04	10.98	9.90	10.47
2375	NASDAQ	ABIO	Mon, Jul 9, 2018	10.08	10.08	9.90	10.03
2374	NASDAQ	ABIO	Fri, Jul 6, 2018	9.99	10.26	9.63	9.86
2373	NASDAQ	ABIO	Thu, Jul 5, 2018	10.02	10.26	9.81	10.08
2372	NASDAQ	ABIO	Tue, Jul 3, 2018	10.26	10.35	9.41	9.72
2371	NASDAQ	ABIO	Mon, Jul 2, 2018	10.80	10.80	9.77	10.11
2370	NASDAQ	ABIO	Fri, Jun 29, 2018	10.80	10.80	9.81	10.01
2369	NASDAQ	ABIO	Thu, Jun 28, 2018	9.72	11.34	9.58	10.24
2368	NASDAQ	ABIO	Wed, Jun 27, 2018	9.72	10.10	9.36	9.65
2367	NASDAQ	ABIO	Tue, Jun 26, 2018	9.45	9.57	9.27	9.54
2366	NASDAQ	ABIO	Mon, Jun 25, 2018	9.56	9.56	9.27	9.32
2365	NASDAQ	ABIO	Fri, Jun 22, 2018	9.63	9.63	9.28	9.57
2364	NASDAQ	ABIO	Thu, Jun 21, 2018	9.72	9.72	9.36	9.39
2363	NASDAQ	ABIO	Wed, Jun 20, 2018	9.45	9.63	9.23	9.32
2362	NASDAQ	ABIO	Tue, Jun 19, 2018	9.68	9.68	9.37	9.38
2361	NASDAQ	ABIO	Mon, Jun 18, 2018	9.76	10.22	9.54	9.68
2360	NASDAQ	ABIO	Fri, Jun 15, 2018	9.36	12.57	9.25	10.03
2359	NASDAQ	ABIO	Thu, Jun 14, 2018	9.72	9.72	9.18	9.20
2358	NASDAQ	ABIO	Wed, Jun 13, 2018	9.90	9.90	9.41	9.52
2357	NASDAQ	ABIO	Tue, Jun 12, 2018	9.83	9.90	9.36	9.56
2356	NASDAQ	ABIO	Mon, Jun 11, 2018	9.54	9.72	9.36	9.36
2355	NASDAQ	ABIO	Fri, Jun 8, 2018	9.70	9.90	9.54	9.56
2354	NASDAQ	ABIO	Thu, Jun 7, 2018	9.73	10.26	9.45	9.68
2353	NASDAQ	ABIO	Wed, Jun 6, 2018	9.95	10.26	9.45	9.58
2352	NASDAQ	ABIO	Tue, Jun 5, 2018	10.08	10.26	9.55	9.72
2351	NASDAQ	ABIO	Mon, Jun 4, 2018	10.21	10.21	9.26	9.72
2350	NASDAQ	ABIO	Fri, Jun 1, 2018	10.43	10.44	9.90	10.03
2349	NASDAQ	ABIO	Thu, May 31, 2018	9.72	10.62	9.20	10.01
2348	NASDAQ	ABIO	Wed, May 30, 2018	9.72	9.72	9.09	9.36
2347	NASDAQ	ABIO	Tue, May 29, 2018	12.06	12.06	9.01	9.54
2346	NASDAQ	ABIO	Fri, May 25, 2018	11.49	11.88	10.82	11.34
2345	NASDAQ	ABIO	Thu, May 24, 2018	11.70	11.70	10.82	11.34
2344	NASDAQ	ABIO	Wed, May 23, 2018	11.70	12.06	10.80	11.74
2343	NASDAQ	ABIO	Tue, May 22, 2018	11.70	12.42	10.80	11.08
2342	NASDAQ	ABIO	Mon, May 21, 2018	10.62	11.80	10.08	11.49
2341	NASDAQ	ABIO	Fri, May 18, 2018	10.26	10.44	10.08	10.26
2340	NASDAQ	ABIO	Thu, May 17, 2018	10.26	10.34	9.92	10.22
2339	NASDAQ	ABIO	Wed, May 16, 2018	10.80	10.80	9.90	10.11
2338	NASDAQ	ABIO	Tue, May 15, 2018	10.80	11.14	10.08	10.13
2337	NASDAQ	ABIO	Mon, May 14, 2018	10.61	11.14	10.08	10.80
2336	NASDAQ	ABIO	Fri, May 11, 2018	10.44	12.06	9.72	9.90
2335	NASDAQ	ABIO	Thu, May 10, 2018	11.52	15.62	10.44	10.89
2334	NASDAQ	ABIO	Wed, May 9, 2018	9.54	9.54	9.18	9.52
2333	NASDAQ	ABIO	Tue, May 8, 2018	9.18	9.72	9.18	9.47
2332	NASDAQ	ABIO	Mon, May 7, 2018	9.18	9.43	9.18	9.22
2331	NASDAQ	ABIO	Fri, May 4, 2018	8.82	9.23	8.82	9.11
2330	NASDAQ	ABIO	Thu, May 3, 2018	9.54	9.54	8.64	8.88
2329	NASDAQ	ABIO	Wed, May 2, 2018	9.18	9.36	9.18	9.23
2328	NASDAQ	ABIO	Tue, May 1, 2018	9.72	9.72	9.09	9.28
2327	NASDAQ	ABIO	Mon, Apr 30, 2018	9.22	9.50	9.00	9.45
2326	NASDAQ	ABIO	Fri, Apr 27, 2018	10.08	10.08	9.36	9.36
2325	NASDAQ	ABIO	Thu, Apr 26, 2018	9.40	10.25	9.36	9.58
2324	NASDAQ	ABIO	Wed, Apr 25, 2018	9.40	9.86	9.36	9.39
2323	NASDAQ	ABIO	Tue, Apr 24, 2018	10.17	10.26	9.36	9.38
2322	NASDAQ	ABIO	Mon, Apr 23, 2018	10.44	10.80	9.90	10.26
2321	NASDAQ	ABIO	Fri, Apr 20, 2018	10.08	10.90	9.94	10.04
2320	NASDAQ	ABIO	Thu, Apr 19, 2018	10.98	11.29	9.72	10.25
2319	NASDAQ	ABIO	Wed, Apr 18, 2018	9.90	11.65	9.45	10.98
2318	NASDAQ	ABIO	Tue, Apr 17, 2018	9.90	10.26	9.45	9.76
2317	NASDAQ	ABIO	Mon, Apr 16, 2018	9.90	10.08	9.45	9.63
2316	NASDAQ	ABIO	Fri, Apr 13, 2018	10.26	10.26	9.54	10.26
2315	NASDAQ	ABIO	Thu, Apr 12, 2018	9.18	10.57	9.00	9.97
2314	NASDAQ	ABIO	Wed, Apr 11, 2018	9.00	9.36	8.82	9.18
2313	NASDAQ	ABIO	Tue, Apr 10, 2018	9.36	9.36	8.85	9.00
2312	NASDAQ	ABIO	Mon, Apr 9, 2018	9.33	9.54	8.82	9.20
2311	NASDAQ	ABIO	Fri, Apr 6, 2018	9.41	9.41	8.86	9.21
2310	NASDAQ	ABIO	Thu, Apr 5, 2018	8.91	9.54	8.88	9.17
2309	NASDAQ	ABIO	Wed, Apr 4, 2018	8.99	8.99	8.28	8.91
2308	NASDAQ	ABIO	Tue, Apr 3, 2018	9.52	9.52	8.73	8.87
2307	NASDAQ	ABIO	Mon, Apr 2, 2018	8.99	9.54	8.73	9.36
2306	NASDAQ	ABIO	Thu, Mar 29, 2018	8.97	9.09	8.64	8.99
2305	NASDAQ	ABIO	Wed, Mar 28, 2018	9.18	9.34	8.21	8.84
2304	NASDAQ	ABIO	Tue, Mar 27, 2018	9.54	9.54	8.95	9.34
2303	NASDAQ	ABIO	Mon, Mar 26, 2018	9.90	9.90	8.65	9.18
2302	NASDAQ	ABIO	Fri, Mar 23, 2018	10.89	11.29	9.36	9.90
2301	NASDAQ	ABIO	Thu, Mar 22, 2018	11.38	11.43	10.82	10.98
2300	NASDAQ	ABIO	Wed, Mar 21, 2018	11.23	11.65	10.81	11.16
2299	NASDAQ	ABIO	Tue, Mar 20, 2018	11.81	11.88	10.62	11.12
2298	NASDAQ	ABIO	Mon, Mar 19, 2018	11.88	12.06	10.86	11.70
2297	NASDAQ	ABIO	Fri, Mar 16, 2018	11.70	12.10	11.34	11.73
2296	NASDAQ	ABIO	Thu, Mar 15, 2018	12.90	13.32	11.43	11.88
2295	NASDAQ	ABIO	Wed, Mar 14, 2018	11.00	12.82	10.62	12.76
2294	NASDAQ	ABIO	Tue, Mar 13, 2018	11.28	11.50	10.62	11.03
2293	NASDAQ	ABIO	Mon, Mar 12, 2018	11.70	11.70	10.98	11.34
2292	NASDAQ	ABIO	Fri, Mar 9, 2018	11.52	12.06	10.44	11.70
2291	NASDAQ	ABIO	Thu, Mar 8, 2018	12.01	12.17	11.01	11.18
2290	NASDAQ	ABIO	Wed, Mar 7, 2018	12.38	12.39	11.70	12.17
2289	NASDAQ	ABIO	Tue, Mar 6, 2018	12.42	12.60	11.70	12.16
2288	NASDAQ	ABIO	Mon, Mar 5, 2018	12.60	13.42	11.70	12.24
2287	NASDAQ	ABIO	Fri, Mar 2, 2018	12.96	12.97	11.70	12.33
2286	NASDAQ	ABIO	Thu, Mar 1, 2018	16.20	16.38	12.00	12.96
2285	NASDAQ	ABIO	Wed, Feb 28, 2018	11.70	17.43	11.70	14.58
2284	NASDAQ	ABIO	Tue, Feb 27, 2018	9.54	11.70	9.00	11.43
2283	NASDAQ	ABIO	Mon, Feb 26, 2018	13.50	13.50	8.10	8.10
2282	NASDAQ	ABIO	Fri, Feb 23, 2018	28.80	28.80	27.90	28.80
2281	NASDAQ	ABIO	Thu, Feb 22, 2018	27.90	28.80	27.90	27.90
2280	NASDAQ	ABIO	Wed, Feb 21, 2018	30.60	30.60	27.90	27.90
2279	NASDAQ	ABIO	Tue, Feb 20, 2018	29.70	31.50	29.70	29.70
2278	NASDAQ	ABIO	Fri, Feb 16, 2018	29.70	29.70	28.80	29.70
2277	NASDAQ	ABIO	Thu, Feb 15, 2018	28.80	29.70	27.90	29.61
2276	NASDAQ	ABIO	Wed, Feb 14, 2018	28.80	28.80	27.99	28.80
2275	NASDAQ	ABIO	Tue, Feb 13, 2018	28.80	28.80	27.90	28.80
2274	NASDAQ	ABIO	Mon, Feb 12, 2018	28.80	28.80	27.90	27.90
2273	NASDAQ	ABIO	Fri, Feb 9, 2018	28.80	30.51	27.00	28.80
2272	NASDAQ	ABIO	Thu, Feb 8, 2018	29.70	31.50	28.80	28.80
2271	NASDAQ	ABIO	Wed, Feb 7, 2018	28.80	30.60	28.80	29.70
2270	NASDAQ	ABIO	Tue, Feb 6, 2018	27.90	29.70	27.00	29.25
2269	NASDAQ	ABIO	Mon, Feb 5, 2018	29.70	30.51	26.10	28.80
2268	NASDAQ	ABIO	Fri, Feb 2, 2018	31.50	31.95	29.70	30.15
2267	NASDAQ	ABIO	Thu, Feb 1, 2018	29.70	32.40	29.70	31.50
2266	NASDAQ	ABIO	Wed, Jan 31, 2018	32.40	33.12	29.70	29.70
2265	NASDAQ	ABIO	Tue, Jan 30, 2018	34.20	34.38	30.60	32.40
2264	NASDAQ	ABIO	Mon, Jan 29, 2018	34.20	35.10	32.49	34.20
2263	NASDAQ	ABIO	Fri, Jan 26, 2018	33.30	34.20	32.40	33.75
2262	NASDAQ	ABIO	Thu, Jan 25, 2018	32.40	34.20	31.50	33.30
2261	NASDAQ	ABIO	Wed, Jan 24, 2018	31.50	32.40	30.60	31.50
2260	NASDAQ	ABIO	Tue, Jan 23, 2018	29.70	31.50	28.98	30.15
2259	NASDAQ	ABIO	Mon, Jan 22, 2018	29.70	30.60	28.80	29.70
2258	NASDAQ	ABIO	Fri, Jan 19, 2018	27.90	29.70	27.90	28.80
2257	NASDAQ	ABIO	Thu, Jan 18, 2018	28.80	29.70	27.90	27.90
2256	NASDAQ	ABIO	Wed, Jan 17, 2018	29.70	30.60	27.90	28.80
2255	NASDAQ	ABIO	Tue, Jan 16, 2018	29.70	30.60	28.80	29.70
2254	NASDAQ	ABIO	Fri, Jan 12, 2018	31.50	31.50	28.80	29.70
2253	NASDAQ	ABIO	Thu, Jan 11, 2018	31.50	32.40	29.70	31.50
2252	NASDAQ	ABIO	Wed, Jan 10, 2018	32.40	32.40	30.60	31.41
2251	NASDAQ	ABIO	Tue, Jan 9, 2018	30.60	34.20	29.70	31.95
2250	NASDAQ	ABIO	Mon, Jan 8, 2018	28.80	33.30	27.00	29.70
2249	NASDAQ	ABIO	Fri, Jan 5, 2018	27.00	27.90	26.10	27.00
2248	NASDAQ	ABIO	Thu, Jan 4, 2018	27.00	27.90	26.10	27.00
2247	NASDAQ	ABIO	Wed, Jan 3, 2018	24.30	27.79	24.30	26.10
2246	NASDAQ	ABIO	Tue, Jan 2, 2018	25.20	25.20	24.30	24.30
2245	NASDAQ	ABIO	Fri, Dec 29, 2017	25.20	25.20	24.12	24.30
2244	NASDAQ	ABIO	Thu, Dec 28, 2017	25.20	25.20	24.30	24.30
2243	NASDAQ	ABIO	Wed, Dec 27, 2017	23.40	25.20	23.40	24.39
2242	NASDAQ	ABIO	Tue, Dec 26, 2017	25.20	25.20	23.40	23.40
2241	NASDAQ	ABIO	Fri, Dec 22, 2017	24.30	25.20	24.30	25.20
2240	NASDAQ	ABIO	Thu, Dec 21, 2017	26.10	26.10	24.30	24.30
2239	NASDAQ	ABIO	Wed, Dec 20, 2017	26.10	26.10	25.20	25.20
2238	NASDAQ	ABIO	Tue, Dec 19, 2017	25.20	26.10	25.20	25.65
2237	NASDAQ	ABIO	Mon, Dec 18, 2017	27.00	27.00	24.30	25.20
2236	NASDAQ	ABIO	Fri, Dec 15, 2017	24.30	26.10	24.30	26.10
2235	NASDAQ	ABIO	Thu, Dec 14, 2017	27.00	27.00	24.30	24.75
2234	NASDAQ	ABIO	Wed, Dec 13, 2017	23.40	26.10	23.40	26.10
2233	NASDAQ	ABIO	Tue, Dec 12, 2017	23.40	24.30	22.50	23.40
2232	NASDAQ	ABIO	Mon, Dec 11, 2017	23.40	24.12	22.50	23.40
2231	NASDAQ	ABIO	Fri, Dec 8, 2017	23.40	23.40	22.50	22.50
2230	NASDAQ	ABIO	Thu, Dec 7, 2017	23.40	23.40	22.50	22.50
2229	NASDAQ	ABIO	Wed, Dec 6, 2017	23.40	23.40	22.50	23.40
2228	NASDAQ	ABIO	Tue, Dec 5, 2017	23.40	23.93	22.50	22.95
2227	NASDAQ	ABIO	Mon, Dec 4, 2017	24.30	24.30	22.50	22.75
2226	NASDAQ	ABIO	Fri, Dec 1, 2017	23.49	25.20	22.68	24.30
2225	NASDAQ	ABIO	Thu, Nov 30, 2017	23.40	24.30	22.05	23.40
2224	NASDAQ	ABIO	Wed, Nov 29, 2017	23.40	23.40	22.50	22.50
2223	NASDAQ	ABIO	Tue, Nov 28, 2017	25.20	25.20	22.50	22.50
2222	NASDAQ	ABIO	Mon, Nov 27, 2017	26.10	26.19	23.40	24.30
2221	NASDAQ	ABIO	Fri, Nov 24, 2017	26.10	27.00	25.20	26.10
2220	NASDAQ	ABIO	Wed, Nov 22, 2017	26.10	26.82	26.10	26.55
2219	NASDAQ	ABIO	Tue, Nov 21, 2017	27.00	27.00	26.10	26.55
2218	NASDAQ	ABIO	Mon, Nov 20, 2017	27.00	27.00	25.20	27.00
2217	NASDAQ	ABIO	Fri, Nov 17, 2017	25.20	27.90	24.30	26.10
2216	NASDAQ	ABIO	Thu, Nov 16, 2017	23.40	36.00	23.40	26.10
2215	NASDAQ	ABIO	Wed, Nov 15, 2017	20.70	21.60	20.70	21.60
2214	NASDAQ	ABIO	Tue, Nov 14, 2017	21.60	21.60	20.70	20.94
2213	NASDAQ	ABIO	Mon, Nov 13, 2017	20.70	21.60	20.70	21.15
2212	NASDAQ	ABIO	Fri, Nov 10, 2017	20.70	21.60	20.70	20.70
2211	NASDAQ	ABIO	Thu, Nov 9, 2017	21.60	21.60	20.70	21.60
2210	NASDAQ	ABIO	Wed, Nov 8, 2017	20.70	21.60	20.70	21.15
2209	NASDAQ	ABIO	Tue, Nov 7, 2017	21.60	22.08	21.42	21.60
2208	NASDAQ	ABIO	Mon, Nov 6, 2017	22.50	22.50	20.88	21.60
2207	NASDAQ	ABIO	Fri, Nov 3, 2017	21.60	22.05	21.60	22.05
2206	NASDAQ	ABIO	Thu, Nov 2, 2017	22.05	22.32	21.60	21.78
2205	NASDAQ	ABIO	Wed, Nov 1, 2017	22.50	22.89	21.78	22.05
2204	NASDAQ	ABIO	Tue, Oct 31, 2017	22.50	23.40	21.60	21.82
2203	NASDAQ	ABIO	Mon, Oct 30, 2017	23.40	23.40	21.60	21.60
2202	NASDAQ	ABIO	Fri, Oct 27, 2017	24.30	24.30	22.50	23.40
2201	NASDAQ	ABIO	Thu, Oct 26, 2017	24.30	24.30	23.40	24.12
2200	NASDAQ	ABIO	Wed, Oct 25, 2017	23.40	24.30	22.50	23.85
2199	NASDAQ	ABIO	Tue, Oct 24, 2017	24.30	24.30	22.50	22.95
2198	NASDAQ	ABIO	Mon, Oct 23, 2017	23.40	24.30	22.68	24.30
2197	NASDAQ	ABIO	Fri, Oct 20, 2017	24.30	24.30	22.50	22.50
2196	NASDAQ	ABIO	Thu, Oct 19, 2017	24.30	24.66	23.40	23.40
2195	NASDAQ	ABIO	Wed, Oct 18, 2017	24.30	25.20	24.30	25.20
2194	NASDAQ	ABIO	Tue, Oct 17, 2017	24.30	25.11	24.30	24.30
2193	NASDAQ	ABIO	Mon, Oct 16, 2017	27.90	27.90	24.30	24.75
2192	NASDAQ	ABIO	Fri, Oct 13, 2017	26.10	27.90	26.10	27.90
2191	NASDAQ	ABIO	Thu, Oct 12, 2017	27.00	28.80	26.10	27.00
2190	NASDAQ	ABIO	Wed, Oct 11, 2017	27.00	28.80	26.10	27.90
2189	NASDAQ	ABIO	Tue, Oct 10, 2017	28.80	29.70	26.10	27.00
2188	NASDAQ	ABIO	Mon, Oct 9, 2017	27.00	29.70	25.20	29.70
2187	NASDAQ	ABIO	Fri, Oct 6, 2017	26.10	29.70	24.30	27.00
2186	NASDAQ	ABIO	Thu, Oct 5, 2017	27.90	30.60	26.10	27.00
2185	NASDAQ	ABIO	Wed, Oct 4, 2017	23.40	27.90	22.50	27.90
2184	NASDAQ	ABIO	Tue, Oct 3, 2017	20.42	24.30	20.42	23.40
2183	NASDAQ	ABIO	Mon, Oct 2, 2017	19.80	21.60	19.80	20.70
2182	NASDAQ	ABIO	Fri, Sep 29, 2017	20.70	21.60	19.80	20.70
2181	NASDAQ	ABIO	Thu, Sep 28, 2017	20.70	21.60	19.80	20.70
2180	NASDAQ	ABIO	Wed, Sep 27, 2017	20.70	21.60	20.70	20.88
2179	NASDAQ	ABIO	Tue, Sep 26, 2017	21.60	21.60	20.70	21.42
2178	NASDAQ	ABIO	Mon, Sep 25, 2017	21.60	21.60	19.80	20.70
2177	NASDAQ	ABIO	Fri, Sep 22, 2017	21.60	21.60	20.70	21.60
2176	NASDAQ	ABIO	Thu, Sep 21, 2017	20.70	21.60	20.70	21.15
2175	NASDAQ	ABIO	Wed, Sep 20, 2017	20.70	21.60	20.70	21.60
2174	NASDAQ	ABIO	Tue, Sep 19, 2017	21.60	21.60	20.70	20.70
2173	NASDAQ	ABIO	Mon, Sep 18, 2017	21.60	22.95	20.70	20.70
2172	NASDAQ	ABIO	Fri, Sep 15, 2017	24.30	24.30	21.60	21.60
2171	NASDAQ	ABIO	Thu, Sep 14, 2017	21.60	23.40	21.60	22.50
2170	NASDAQ	ABIO	Wed, Sep 13, 2017	21.60	22.95	20.70	21.60
2169	NASDAQ	ABIO	Tue, Sep 12, 2017	21.60	21.60	20.70	21.60
2168	NASDAQ	ABIO	Mon, Sep 11, 2017	21.60	21.60	20.70	21.42
2167	NASDAQ	ABIO	Fri, Sep 8, 2017	20.70	21.60	20.25	21.60
2166	NASDAQ	ABIO	Thu, Sep 7, 2017	20.70	21.60	19.80	19.80
2165	NASDAQ	ABIO	Wed, Sep 6, 2017	20.70	20.70	19.80	20.70
2164	NASDAQ	ABIO	Tue, Sep 5, 2017	20.70	20.70	19.80	20.70
2163	NASDAQ	ABIO	Fri, Sep 1, 2017	19.80	20.70	19.80	19.80
2162	NASDAQ	ABIO	Thu, Aug 31, 2017	19.80	20.70	18.90	19.80
2161	NASDAQ	ABIO	Wed, Aug 30, 2017	19.80	20.70	18.90	18.90
2160	NASDAQ	ABIO	Tue, Aug 29, 2017	19.80	20.70	19.80	20.70
2159	NASDAQ	ABIO	Mon, Aug 28, 2017	20.70	21.60	19.80	19.80
2158	NASDAQ	ABIO	Fri, Aug 25, 2017	20.70	21.60	20.70	21.15
2157	NASDAQ	ABIO	Thu, Aug 24, 2017	20.70	21.60	19.80	20.70
2156	NASDAQ	ABIO	Wed, Aug 23, 2017	18.90	20.70	18.90	19.80
2155	NASDAQ	ABIO	Tue, Aug 22, 2017	20.70	20.70	18.90	18.90
2154	NASDAQ	ABIO	Mon, Aug 21, 2017	21.60	22.50	20.70	20.70
2153	NASDAQ	ABIO	Fri, Aug 18, 2017	22.50	22.95	20.70	22.95
2152	NASDAQ	ABIO	Thu, Aug 17, 2017	20.70	22.50	20.25	22.50
2151	NASDAQ	ABIO	Wed, Aug 16, 2017	20.70	21.60	20.25	21.60
2150	NASDAQ	ABIO	Tue, Aug 15, 2017	23.40	24.30	20.70	20.70
2149	NASDAQ	ABIO	Mon, Aug 14, 2017	25.20	25.92	23.40	23.85
2148	NASDAQ	ABIO	Fri, Aug 11, 2017	27.00	27.00	24.30	26.10
2147	NASDAQ	ABIO	Thu, Aug 10, 2017	31.50	32.40	24.30	26.10
2146	NASDAQ	ABIO	Wed, Aug 9, 2017	33.30	33.30	29.70	30.60
2145	NASDAQ	ABIO	Tue, Aug 8, 2017	34.20	35.10	32.85	32.85
2144	NASDAQ	ABIO	Mon, Aug 7, 2017	34.20	35.10	33.30	34.20
2143	NASDAQ	ABIO	Fri, Aug 4, 2017	37.80	37.80	32.68	34.20
2142	NASDAQ	ABIO	Thu, Aug 3, 2017	34.20	38.33	32.40	36.90
2141	NASDAQ	ABIO	Wed, Aug 2, 2017	35.10	36.00	32.58	34.20
2140	NASDAQ	ABIO	Tue, Aug 1, 2017	31.50	35.10	29.70	34.20
2139	NASDAQ	ABIO	Mon, Jul 31, 2017	37.80	37.80	29.70	33.30
2138	NASDAQ	ABIO	Fri, Jul 28, 2017	37.80	39.60	35.82	36.90
2137	NASDAQ	ABIO	Thu, Jul 27, 2017	43.20	43.20	34.20	38.25
2136	NASDAQ	ABIO	Wed, Jul 26, 2017	44.10	44.10	42.30	42.75
2135	NASDAQ	ABIO	Tue, Jul 25, 2017	44.10	44.55	42.30	43.20
2134	NASDAQ	ABIO	Mon, Jul 24, 2017	44.10	44.10	42.30	44.10
2133	NASDAQ	ABIO	Fri, Jul 21, 2017	44.55	45.00	43.20	43.65
2132	NASDAQ	ABIO	Thu, Jul 20, 2017	44.10	45.00	44.10	44.55
2131	NASDAQ	ABIO	Wed, Jul 19, 2017	44.10	45.00	44.10	44.55
2130	NASDAQ	ABIO	Tue, Jul 18, 2017	45.90	45.90	43.20	43.20
2129	NASDAQ	ABIO	Mon, Jul 17, 2017	43.20	45.00	42.71	45.00
2128	NASDAQ	ABIO	Fri, Jul 14, 2017	45.90	45.90	43.20	43.20
2127	NASDAQ	ABIO	Thu, Jul 13, 2017	46.80	46.80	43.20	44.10
2126	NASDAQ	ABIO	Wed, Jul 12, 2017	45.90	46.80	45.90	46.80
2125	NASDAQ	ABIO	Tue, Jul 11, 2017	47.70	48.78	46.35	46.80
2124	NASDAQ	ABIO	Mon, Jul 10, 2017	47.70	48.60	46.35	47.70
2123	NASDAQ	ABIO	Fri, Jul 7, 2017	45.90	47.70	44.55	46.80
2122	NASDAQ	ABIO	Thu, Jul 6, 2017	43.20	44.10	42.30	44.10
2121	NASDAQ	ABIO	Wed, Jul 5, 2017	44.10	44.10	42.30	42.30
2120	NASDAQ	ABIO	Mon, Jul 3, 2017	44.10	44.10	42.30	42.30
2119	NASDAQ	ABIO	Fri, Jun 30, 2017	43.20	44.10	42.30	43.20
2118	NASDAQ	ABIO	Thu, Jun 29, 2017	44.10	44.10	42.30	43.20
2117	NASDAQ	ABIO	Wed, Jun 28, 2017	44.10	44.10	42.75	43.20
2116	NASDAQ	ABIO	Tue, Jun 27, 2017	44.10	46.80	44.10	44.10
2115	NASDAQ	ABIO	Mon, Jun 26, 2017	44.10	45.00	43.20	45.00
2114	NASDAQ	ABIO	Fri, Jun 23, 2017	45.00	45.00	42.30	42.30
2113	NASDAQ	ABIO	Thu, Jun 22, 2017	42.30	45.00	42.30	44.10
2112	NASDAQ	ABIO	Wed, Jun 21, 2017	42.30	45.00	42.30	44.10
2111	NASDAQ	ABIO	Tue, Jun 20, 2017	42.30	45.90	41.85	42.30
2110	NASDAQ	ABIO	Mon, Jun 19, 2017	41.40	41.46	40.50	41.40
2109	NASDAQ	ABIO	Fri, Jun 16, 2017	42.30	43.20	41.40	41.40
2108	NASDAQ	ABIO	Thu, Jun 15, 2017	40.50	42.30	40.50	42.30
2107	NASDAQ	ABIO	Wed, Jun 14, 2017	41.40	43.88	40.50	40.50
2106	NASDAQ	ABIO	Tue, Jun 13, 2017	40.50	42.30	40.50	41.85
2105	NASDAQ	ABIO	Mon, Jun 12, 2017	42.30	42.30	40.50	40.50
2104	NASDAQ	ABIO	Fri, Jun 9, 2017	42.30	43.20	41.40	41.40
2103	NASDAQ	ABIO	Thu, Jun 8, 2017	40.50	43.20	38.70	41.40
2102	NASDAQ	ABIO	Wed, Jun 7, 2017	41.40	43.20	41.40	41.40
2101	NASDAQ	ABIO	Tue, Jun 6, 2017	41.40	42.30	41.40	42.30
2100	NASDAQ	ABIO	Mon, Jun 5, 2017	44.10	44.10	41.40	42.30
2099	NASDAQ	ABIO	Fri, Jun 2, 2017	43.20	43.20	42.30	42.30
2098	NASDAQ	ABIO	Thu, Jun 1, 2017	44.10	44.10	43.20	43.20
2097	NASDAQ	ABIO	Wed, May 31, 2017	43.20	44.10	43.20	43.20
2096	NASDAQ	ABIO	Tue, May 30, 2017	42.30	44.10	42.30	44.10
2095	NASDAQ	ABIO	Fri, May 26, 2017	42.30	43.20	42.30	42.30
2094	NASDAQ	ABIO	Thu, May 25, 2017	43.20	43.20	42.30	42.30
2093	NASDAQ	ABIO	Wed, May 24, 2017	42.30	44.10	42.30	44.10
2092	NASDAQ	ABIO	Tue, May 23, 2017	44.10	44.10	42.30	42.30
2091	NASDAQ	ABIO	Mon, May 22, 2017	45.00	45.00	43.20	43.20
2090	NASDAQ	ABIO	Fri, May 19, 2017	43.20	44.10	43.20	44.10
2089	NASDAQ	ABIO	Thu, May 18, 2017	43.20	44.10	43.20	43.20
2088	NASDAQ	ABIO	Wed, May 17, 2017	44.10	44.10	43.20	43.20
2087	NASDAQ	ABIO	Tue, May 16, 2017	43.42	43.92	43.20	43.20
2086	NASDAQ	ABIO	Mon, May 15, 2017	43.41	44.10	42.64	44.01
2085	NASDAQ	ABIO	Fri, May 12, 2017	43.20	43.20	42.30	42.30
2084	NASDAQ	ABIO	Thu, May 11, 2017	44.10	44.10	42.69	43.20
2083	NASDAQ	ABIO	Wed, May 10, 2017	43.20	44.35	43.20	43.20
2082	NASDAQ	ABIO	Tue, May 9, 2017	45.00	45.00	42.30	43.20
2081	NASDAQ	ABIO	Mon, May 8, 2017	45.00	45.90	44.10	45.90
2080	NASDAQ	ABIO	Fri, May 5, 2017	43.20	44.10	43.20	43.20
2079	NASDAQ	ABIO	Thu, May 4, 2017	45.00	46.35	44.25	44.55
2078	NASDAQ	ABIO	Wed, May 3, 2017	45.00	45.90	44.10	45.90
2077	NASDAQ	ABIO	Tue, May 2, 2017	47.48	49.68	45.00	45.00
2076	NASDAQ	ABIO	Mon, May 1, 2017	48.60	48.60	46.80	47.70
2075	NASDAQ	ABIO	Fri, Apr 28, 2017	49.50	49.50	47.70	47.70
2074	NASDAQ	ABIO	Thu, Apr 27, 2017	48.60	49.50	47.70	48.60
2073	NASDAQ	ABIO	Wed, Apr 26, 2017	43.20	46.80	42.75	45.90
2072	NASDAQ	ABIO	Tue, Apr 25, 2017	45.90	45.90	45.00	45.00
2071	NASDAQ	ABIO	Mon, Apr 24, 2017	45.90	45.90	45.00	45.90
2070	NASDAQ	ABIO	Fri, Apr 21, 2017	46.42	46.80	45.09	46.80
2069	NASDAQ	ABIO	Thu, Apr 20, 2017	42.73	46.80	42.73	45.90
2068	NASDAQ	ABIO	Wed, Apr 19, 2017	42.69	43.20	42.30	42.75
2067	NASDAQ	ABIO	Tue, Apr 18, 2017	42.30	43.20	42.30	42.30
2066	NASDAQ	ABIO	Mon, Apr 17, 2017	43.20	43.20	42.30	42.30
2065	NASDAQ	ABIO	Thu, Apr 13, 2017	41.40	43.20	41.40	43.11
2064	NASDAQ	ABIO	Wed, Apr 12, 2017	42.30	43.20	41.40	41.40
2063	NASDAQ	ABIO	Tue, Apr 11, 2017	43.20	43.20	42.21	42.30
2062	NASDAQ	ABIO	Mon, Apr 10, 2017	43.20	44.10	42.30	44.10
2061	NASDAQ	ABIO	Fri, Apr 7, 2017	43.20	44.10	42.30	42.30
2060	NASDAQ	ABIO	Thu, Apr 6, 2017	43.20	44.10	42.30	44.10
2059	NASDAQ	ABIO	Wed, Apr 5, 2017	45.00	45.00	42.30	42.30
2058	NASDAQ	ABIO	Tue, Apr 4, 2017	43.20	45.00	43.20	44.10
2057	NASDAQ	ABIO	Mon, Apr 3, 2017	45.90	45.90	43.20	43.20
2056	NASDAQ	ABIO	Fri, Mar 31, 2017	45.00	46.80	42.30	45.90
2055	NASDAQ	ABIO	Thu, Mar 30, 2017	46.80	47.70	45.90	45.90
2054	NASDAQ	ABIO	Wed, Mar 29, 2017	46.40	46.80	45.00	46.80
2053	NASDAQ	ABIO	Tue, Mar 28, 2017	47.70	47.70	45.00	45.90
2052	NASDAQ	ABIO	Mon, Mar 27, 2017	46.80	47.70	45.90	46.35
2051	NASDAQ	ABIO	Fri, Mar 24, 2017	45.90	48.60	44.76	47.70
2050	NASDAQ	ABIO	Thu, Mar 23, 2017	43.20	45.00	43.20	45.00
2049	NASDAQ	ABIO	Wed, Mar 22, 2017	45.90	45.90	43.20	44.10
2048	NASDAQ	ABIO	Tue, Mar 21, 2017	45.90	45.90	43.20	45.00
2047	NASDAQ	ABIO	Mon, Mar 20, 2017	46.80	47.70	43.20	44.10
2046	NASDAQ	ABIO	Fri, Mar 17, 2017	47.70	47.70	45.41	46.80
2045	NASDAQ	ABIO	Thu, Mar 16, 2017	45.00	46.80	45.00	45.90
2044	NASDAQ	ABIO	Wed, Mar 15, 2017	42.30	46.35	42.30	45.00
2043	NASDAQ	ABIO	Tue, Mar 14, 2017	44.10	45.00	42.30	42.30
2042	NASDAQ	ABIO	Mon, Mar 13, 2017	45.00	46.80	43.20	44.10
2041	NASDAQ	ABIO	Fri, Mar 10, 2017	45.90	46.80	44.10	45.00
2040	NASDAQ	ABIO	Thu, Mar 9, 2017	45.90	46.80	45.00	45.00
2039	NASDAQ	ABIO	Wed, Mar 8, 2017	43.20	45.90	42.30	44.55
2038	NASDAQ	ABIO	Tue, Mar 7, 2017	45.90	45.90	43.20	43.20
2037	NASDAQ	ABIO	Mon, Mar 6, 2017	46.80	46.80	45.00	45.90
2036	NASDAQ	ABIO	Fri, Mar 3, 2017	46.22	47.38	45.90	45.90
2035	NASDAQ	ABIO	Thu, Mar 2, 2017	45.90	46.80	45.00	45.90
2034	NASDAQ	ABIO	Wed, Mar 1, 2017	45.90	46.80	45.00	45.90
2033	NASDAQ	ABIO	Tue, Feb 28, 2017	46.80	48.15	45.90	45.90
2032	NASDAQ	ABIO	Mon, Feb 27, 2017	46.80	46.80	45.00	46.80
2031	NASDAQ	ABIO	Fri, Feb 24, 2017	45.00	46.80	45.00	46.35
2030	NASDAQ	ABIO	Thu, Feb 23, 2017	46.80	46.80	45.00	45.90
2029	NASDAQ	ABIO	Wed, Feb 22, 2017	46.80	46.80	45.90	46.80
2028	NASDAQ	ABIO	Tue, Feb 21, 2017	46.80	46.80	45.72	45.90
2027	NASDAQ	ABIO	Fri, Feb 17, 2017	45.00	46.80	45.00	45.90
2026	NASDAQ	ABIO	Thu, Feb 16, 2017	46.38	46.80	45.00	45.00
2025	NASDAQ	ABIO	Wed, Feb 15, 2017	45.90	47.47	45.90	46.80
2024	NASDAQ	ABIO	Tue, Feb 14, 2017	46.80	47.79	45.90	45.90
2023	NASDAQ	ABIO	Mon, Feb 13, 2017	46.80	47.70	45.90	45.90
2022	NASDAQ	ABIO	Fri, Feb 10, 2017	45.90	46.80	45.90	45.90
2021	NASDAQ	ABIO	Thu, Feb 9, 2017	45.90	46.62	45.90	46.35
2020	NASDAQ	ABIO	Wed, Feb 8, 2017	46.80	46.80	45.90	46.38
2019	NASDAQ	ABIO	Tue, Feb 7, 2017	47.70	47.70	45.90	46.80
2018	NASDAQ	ABIO	Mon, Feb 6, 2017	44.10	50.40	44.10	45.09
2017	NASDAQ	ABIO	Fri, Feb 3, 2017	45.60	45.90	45.00	45.00
2016	NASDAQ	ABIO	Thu, Feb 2, 2017	44.10	45.90	44.10	45.00
2015	NASDAQ	ABIO	Wed, Feb 1, 2017	46.80	47.70	45.45	45.45
2014	NASDAQ	ABIO	Tue, Jan 31, 2017	45.72	49.50	44.10	47.70
2013	NASDAQ	ABIO	Mon, Jan 30, 2017	45.00	46.80	45.00	45.90
2012	NASDAQ	ABIO	Fri, Jan 27, 2017	46.80	46.80	45.90	46.80
2011	NASDAQ	ABIO	Thu, Jan 26, 2017	46.80	46.80	45.90	46.35
2010	NASDAQ	ABIO	Wed, Jan 25, 2017	46.35	47.43	45.90	45.90
2009	NASDAQ	ABIO	Tue, Jan 24, 2017	46.80	46.80	45.00	45.90
2008	NASDAQ	ABIO	Mon, Jan 23, 2017	50.40	50.40	45.00	47.25
2007	NASDAQ	ABIO	Fri, Jan 20, 2017	45.99	50.40	45.90	48.60
2006	NASDAQ	ABIO	Thu, Jan 19, 2017	47.70	47.70	45.90	45.90
2005	NASDAQ	ABIO	Wed, Jan 18, 2017	47.70	48.60	46.80	47.70
2004	NASDAQ	ABIO	Tue, Jan 17, 2017	50.40	50.40	45.72	47.70
2003	NASDAQ	ABIO	Fri, Jan 13, 2017	50.40	50.63	49.50	49.50
2002	NASDAQ	ABIO	Thu, Jan 12, 2017	49.50	51.30	49.50	51.30
2001	NASDAQ	ABIO	Wed, Jan 11, 2017	50.76	51.30	50.40	50.40
2000	NASDAQ	ABIO	Tue, Jan 10, 2017	51.30	51.30	50.40	51.30
1999	NASDAQ	ABIO	Mon, Jan 9, 2017	50.40	52.20	50.40	51.30
1998	NASDAQ	ABIO	Fri, Jan 6, 2017	49.50	50.40	49.50	50.40
1997	NASDAQ	ABIO	Thu, Jan 5, 2017	48.60	50.40	46.80	50.40
1996	NASDAQ	ABIO	Wed, Jan 4, 2017	49.50	51.30	48.60	48.60
1995	NASDAQ	ABIO	Tue, Jan 3, 2017	52.20	52.20	48.60	48.78
1994	NASDAQ	ABIO	Fri, Dec 30, 2016	54.00	54.00	49.68	51.30
1993	NASDAQ	ABIO	Thu, Dec 29, 2016	52.54	53.10	52.20	53.10
1992	NASDAQ	ABIO	Wed, Dec 28, 2016	50.40	53.10	50.40	52.20
1991	NASDAQ	ABIO	Tue, Dec 27, 2016	54.00	54.00	52.20	52.20
1990	NASDAQ	ABIO	Fri, Dec 23, 2016	48.60	54.00	48.60	53.10
1989	NASDAQ	ABIO	Thu, Dec 22, 2016	46.80	50.40	46.80	48.60
1988	NASDAQ	ABIO	Wed, Dec 21, 2016	49.50	49.74	46.80	46.80
1987	NASDAQ	ABIO	Tue, Dec 20, 2016	48.60	52.20	45.90	46.80
1986	NASDAQ	ABIO	Mon, Dec 19, 2016	42.30	43.20	42.30	42.30
1985	NASDAQ	ABIO	Fri, Dec 16, 2016	41.40	44.91	41.40	44.91
1984	NASDAQ	ABIO	Thu, Dec 15, 2016	42.30	42.30	41.40	42.04
1983	NASDAQ	ABIO	Wed, Dec 14, 2016	43.02	43.20	41.40	41.40
1982	NASDAQ	ABIO	Tue, Dec 13, 2016	43.20	43.20	41.40	41.40
1981	NASDAQ	ABIO	Mon, Dec 12, 2016	42.75	43.20	40.50	43.20
1980	NASDAQ	ABIO	Fri, Dec 9, 2016	43.20	45.00	43.20	43.20
1979	NASDAQ	ABIO	Thu, Dec 8, 2016	43.20	45.00	42.30	42.30
1978	NASDAQ	ABIO	Wed, Dec 7, 2016	44.10	44.10	41.85	44.10
1977	NASDAQ	ABIO	Tue, Dec 6, 2016	41.40	43.20	40.50	42.30
1976	NASDAQ	ABIO	Mon, Dec 5, 2016	43.20	43.60	41.40	42.04
1975	NASDAQ	ABIO	Fri, Dec 2, 2016	43.20	45.00	41.80	41.80
1974	NASDAQ	ABIO	Thu, Dec 1, 2016	43.20	46.39	42.30	43.20
1973	NASDAQ	ABIO	Wed, Nov 30, 2016	43.44	44.65	42.30	42.30
1972	NASDAQ	ABIO	Tue, Nov 29, 2016	42.30	48.24	42.30	43.20
1971	NASDAQ	ABIO	Mon, Nov 28, 2016	43.20	43.20	42.30	43.20
1970	NASDAQ	ABIO	Fri, Nov 25, 2016	41.40	45.00	41.40	43.20
1969	NASDAQ	ABIO	Wed, Nov 23, 2016	42.30	45.90	41.40	41.40
1968	NASDAQ	ABIO	Tue, Nov 22, 2016	42.30	43.20	41.40	41.40
1967	NASDAQ	ABIO	Mon, Nov 21, 2016	44.35	45.00	41.40	41.40
1966	NASDAQ	ABIO	Fri, Nov 18, 2016	41.40	46.55	41.40	42.30
1965	NASDAQ	ABIO	Thu, Nov 17, 2016	41.62	42.30	41.40	42.30
1964	NASDAQ	ABIO	Wed, Nov 16, 2016	40.50	42.30	40.50	42.30
1963	NASDAQ	ABIO	Tue, Nov 15, 2016	45.00	45.00	39.60	41.40
1962	NASDAQ	ABIO	Mon, Nov 14, 2016	42.30	45.00	42.30	44.55
1961	NASDAQ	ABIO	Fri, Nov 11, 2016	42.30	44.10	41.70	42.30
1960	NASDAQ	ABIO	Thu, Nov 10, 2016	40.50	43.79	38.70	41.40
1959	NASDAQ	ABIO	Wed, Nov 9, 2016	38.70	44.10	38.70	40.50
1958	NASDAQ	ABIO	Tue, Nov 8, 2016	39.60	41.40	38.70	38.70
1957	NASDAQ	ABIO	Mon, Nov 7, 2016	40.50	41.22	40.50	40.50
1956	NASDAQ	ABIO	Fri, Nov 4, 2016	40.68	41.85	40.50	40.50
1955	NASDAQ	ABIO	Thu, Nov 3, 2016	42.30	42.30	39.69	41.40
1954	NASDAQ	ABIO	Wed, Nov 2, 2016	39.60	44.10	39.60	41.40
1953	NASDAQ	ABIO	Tue, Nov 1, 2016	39.97	39.97	38.70	38.70
1952	NASDAQ	ABIO	Mon, Oct 31, 2016	39.60	41.40	39.60	39.60
1951	NASDAQ	ABIO	Fri, Oct 28, 2016	42.30	42.30	38.70	39.60
1950	NASDAQ	ABIO	Thu, Oct 27, 2016	45.00	45.00	40.68	43.20
1949	NASDAQ	ABIO	Wed, Oct 26, 2016	44.75	45.00	44.28	44.60
1948	NASDAQ	ABIO	Tue, Oct 25, 2016	45.09	45.90	44.67	44.67
1947	NASDAQ	ABIO	Mon, Oct 24, 2016	45.58	45.90	44.60	45.00
1946	NASDAQ	ABIO	Fri, Oct 21, 2016	44.71	45.54	44.71	45.30
1945	NASDAQ	ABIO	Thu, Oct 20, 2016	45.01	46.08	45.01	45.72
1944	NASDAQ	ABIO	Wed, Oct 19, 2016	42.75	45.54	42.75	45.54
1943	NASDAQ	ABIO	Tue, Oct 18, 2016	45.79	46.44	44.10	46.26
1942	NASDAQ	ABIO	Mon, Oct 17, 2016	44.46	45.72	43.20	45.36
1941	NASDAQ	ABIO	Fri, Oct 14, 2016	44.46	45.36	44.46	44.46
1940	NASDAQ	ABIO	Thu, Oct 13, 2016	44.27	45.27	44.27	44.46
1939	NASDAQ	ABIO	Wed, Oct 12, 2016	45.72	45.72	42.51	44.82
1938	NASDAQ	ABIO	Tue, Oct 11, 2016	47.16	47.34	45.72	45.72
1937	NASDAQ	ABIO	Mon, Oct 10, 2016	47.52	49.32	47.52	47.70
1936	NASDAQ	ABIO	Fri, Oct 7, 2016	50.22	50.67	47.33	47.88
1935	NASDAQ	ABIO	Thu, Oct 6, 2016	49.50	51.51	49.50	50.67
1934	NASDAQ	ABIO	Wed, Oct 5, 2016	50.69	51.84	50.58	51.84
1933	NASDAQ	ABIO	Tue, Oct 4, 2016	50.40	50.58	49.98	50.40
1932	NASDAQ	ABIO	Mon, Oct 3, 2016	51.32	51.32	50.04	50.40
1931	NASDAQ	ABIO	Fri, Sep 30, 2016	51.48	52.20	50.58	50.94
1930	NASDAQ	ABIO	Thu, Sep 29, 2016	52.38	52.56	50.75	51.30
1929	NASDAQ	ABIO	Wed, Sep 28, 2016	52.63	52.92	52.20	52.38
1928	NASDAQ	ABIO	Tue, Sep 27, 2016	51.48	53.10	51.48	52.38
1927	NASDAQ	ABIO	Mon, Sep 26, 2016	51.30	52.65	51.12	52.18
1926	NASDAQ	ABIO	Fri, Sep 23, 2016	53.10	53.10	50.22	51.30
1925	NASDAQ	ABIO	Thu, Sep 22, 2016	51.66	53.40	51.66	53.10
1924	NASDAQ	ABIO	Wed, Sep 21, 2016	53.10	53.10	51.66	52.15
1923	NASDAQ	ABIO	Tue, Sep 20, 2016	52.66	53.78	51.84	52.38
1922	NASDAQ	ABIO	Mon, Sep 19, 2016	50.58	53.82	50.58	53.10
1921	NASDAQ	ABIO	Fri, Sep 16, 2016	54.36	55.89	52.38	52.38
1920	NASDAQ	ABIO	Thu, Sep 15, 2016	54.36	55.98	52.74	53.64
1919	NASDAQ	ABIO	Wed, Sep 14, 2016	53.28	55.62	53.10	54.90
1918	NASDAQ	ABIO	Tue, Sep 13, 2016	54.00	54.90	51.48	52.74
1917	NASDAQ	ABIO	Mon, Sep 12, 2016	54.00	55.80	52.74	54.72
1916	NASDAQ	ABIO	Fri, Sep 9, 2016	54.36	54.36	52.56	53.64
1915	NASDAQ	ABIO	Thu, Sep 8, 2016	51.84	53.10	51.30	52.56
1914	NASDAQ	ABIO	Wed, Sep 7, 2016	51.39	52.20	50.76	51.30
1913	NASDAQ	ABIO	Tue, Sep 6, 2016	51.12	52.20	50.58	51.30
1912	NASDAQ	ABIO	Fri, Sep 2, 2016	51.48	51.84	50.94	51.84
1911	NASDAQ	ABIO	Thu, Sep 1, 2016	50.76	51.76	50.40	51.12
1910	NASDAQ	ABIO	Wed, Aug 31, 2016	50.97	52.18	50.94	51.12
1909	NASDAQ	ABIO	Tue, Aug 30, 2016	52.20	52.20	50.94	50.94
1908	NASDAQ	ABIO	Mon, Aug 29, 2016	51.48	53.64	50.94	53.64
1907	NASDAQ	ABIO	Fri, Aug 26, 2016	52.00	52.20	49.50	51.30
1906	NASDAQ	ABIO	Thu, Aug 25, 2016	53.18	54.00	51.84	51.84
1905	NASDAQ	ABIO	Wed, Aug 24, 2016	54.00	54.00	52.20	52.20
1904	NASDAQ	ABIO	Tue, Aug 23, 2016	54.18	55.80	53.46	53.46
1903	NASDAQ	ABIO	Mon, Aug 22, 2016	55.26	55.26	54.18	54.54
1902	NASDAQ	ABIO	Fri, Aug 19, 2016	54.50	55.80	54.50	54.90
1901	NASDAQ	ABIO	Thu, Aug 18, 2016	54.27	55.44	54.18	54.54
1900	NASDAQ	ABIO	Wed, Aug 17, 2016	56.23	56.23	53.82	54.00
1899	NASDAQ	ABIO	Tue, Aug 16, 2016	54.00	55.98	54.00	54.18
1898	NASDAQ	ABIO	Mon, Aug 15, 2016	54.01	55.80	54.00	54.90
1897	NASDAQ	ABIO	Fri, Aug 12, 2016	53.91	54.36	53.46	53.66
1896	NASDAQ	ABIO	Thu, Aug 11, 2016	53.55	55.44	53.38	53.82
1895	NASDAQ	ABIO	Wed, Aug 10, 2016	53.64	54.22	53.64	53.82
1894	NASDAQ	ABIO	Tue, Aug 9, 2016	55.26	55.70	54.90	54.90
1893	NASDAQ	ABIO	Mon, Aug 8, 2016	54.90	55.98	54.90	55.26
1892	NASDAQ	ABIO	Fri, Aug 5, 2016	55.26	56.16	54.90	54.90
1891	NASDAQ	ABIO	Thu, Aug 4, 2016	55.81	56.23	55.58	55.80
1890	NASDAQ	ABIO	Wed, Aug 3, 2016	56.16	57.60	55.26	55.26
1889	NASDAQ	ABIO	Tue, Aug 2, 2016	55.28	57.78	54.90	55.62
1888	NASDAQ	ABIO	Mon, Aug 1, 2016	57.42	57.42	54.90	55.80
1887	NASDAQ	ABIO	Fri, Jul 29, 2016	56.34	57.42	53.81	55.44
1886	NASDAQ	ABIO	Thu, Jul 28, 2016	55.80	56.52	55.80	55.98
1885	NASDAQ	ABIO	Wed, Jul 27, 2016	55.08	55.80	54.85	55.44
1884	NASDAQ	ABIO	Tue, Jul 26, 2016	53.46	54.30	52.56	54.00
1883	NASDAQ	ABIO	Mon, Jul 25, 2016	52.20	52.92	52.20	52.91
1882	NASDAQ	ABIO	Fri, Jul 22, 2016	52.37	55.62	52.20	53.80
1881	NASDAQ	ABIO	Thu, Jul 21, 2016	53.28	55.62	52.74	53.82
1880	NASDAQ	ABIO	Wed, Jul 20, 2016	53.28	55.08	52.92	53.10
1879	NASDAQ	ABIO	Tue, Jul 19, 2016	54.00	58.32	53.10	53.46
1878	NASDAQ	ABIO	Mon, Jul 18, 2016	53.82	55.80	53.64	55.26
1877	NASDAQ	ABIO	Fri, Jul 15, 2016	57.78	57.78	51.53	53.46
1876	NASDAQ	ABIO	Thu, Jul 14, 2016	54.36	56.57	54.36	55.07
1875	NASDAQ	ABIO	Wed, Jul 13, 2016	56.16	60.48	54.64	54.90
1874	NASDAQ	ABIO	Tue, Jul 12, 2016	55.53	58.14	55.08	56.70
1873	NASDAQ	ABIO	Mon, Jul 11, 2016	56.52	57.78	54.18	54.72
1872	NASDAQ	ABIO	Fri, Jul 8, 2016	54.90	58.14	54.90	56.52
1871	NASDAQ	ABIO	Thu, Jul 7, 2016	55.08	55.80	52.38	55.80
1870	NASDAQ	ABIO	Wed, Jul 6, 2016	54.72	55.26	54.00	55.08
1869	NASDAQ	ABIO	Tue, Jul 5, 2016	53.46	55.44	52.74	55.44
1868	NASDAQ	ABIO	Fri, Jul 1, 2016	54.36	54.36	53.64	54.18
1867	NASDAQ	ABIO	Thu, Jun 30, 2016	54.00	54.36	51.66	52.20
1866	NASDAQ	ABIO	Wed, Jun 29, 2016	51.48	54.00	50.82	54.00
1865	NASDAQ	ABIO	Tue, Jun 28, 2016	50.58	53.46	50.58	51.84
1864	NASDAQ	ABIO	Mon, Jun 27, 2016	54.00	54.00	49.50	50.04
1863	NASDAQ	ABIO	Fri, Jun 24, 2016	51.30	54.18	51.30	53.82
1862	NASDAQ	ABIO	Thu, Jun 23, 2016	51.66	54.18	51.30	54.18
1861	NASDAQ	ABIO	Wed, Jun 22, 2016	53.10	53.10	51.33	51.48
1860	NASDAQ	ABIO	Tue, Jun 21, 2016	51.29	54.00	51.29	53.28
1859	NASDAQ	ABIO	Mon, Jun 20, 2016	49.14	54.18	49.14	51.30
1858	NASDAQ	ABIO	Fri, Jun 17, 2016	52.56	53.64	50.22	50.58
1857	NASDAQ	ABIO	Thu, Jun 16, 2016	52.92	54.90	50.94	52.02
1856	NASDAQ	ABIO	Wed, Jun 15, 2016	55.80	57.24	53.46	53.82
1855	NASDAQ	ABIO	Tue, Jun 14, 2016	55.80	57.06	54.18	56.52
1854	NASDAQ	ABIO	Mon, Jun 13, 2016	59.40	59.40	54.90	55.62
1853	NASDAQ	ABIO	Fri, Jun 10, 2016	59.22	59.76	55.80	56.34
1852	NASDAQ	ABIO	Thu, Jun 9, 2016	64.26	64.80	58.50	59.40
1851	NASDAQ	ABIO	Wed, Jun 8, 2016	59.22	70.74	59.22	64.80
1850	NASDAQ	ABIO	Tue, Jun 7, 2016	62.10	62.28	60.48	61.38
1849	NASDAQ	ABIO	Mon, Jun 6, 2016	60.12	62.10	59.40	61.74
1848	NASDAQ	ABIO	Fri, Jun 3, 2016	60.84	61.20	58.52	59.22
1847	NASDAQ	ABIO	Thu, Jun 2, 2016	61.56	61.74	59.94	61.20
1846	NASDAQ	ABIO	Wed, Jun 1, 2016	61.38	62.64	60.66	60.84
1845	NASDAQ	ABIO	Tue, May 31, 2016	59.76	61.74	59.40	60.39
1844	NASDAQ	ABIO	Fri, May 27, 2016	59.40	60.66	59.40	60.30
1843	NASDAQ	ABIO	Thu, May 26, 2016	59.76	61.56	58.14	60.12
1842	NASDAQ	ABIO	Wed, May 25, 2016	61.20	61.74	59.58	60.48
1841	NASDAQ	ABIO	Tue, May 24, 2016	61.20	61.74	61.20	61.20
1840	NASDAQ	ABIO	Mon, May 23, 2016	61.92	61.92	60.12	61.20
1839	NASDAQ	ABIO	Fri, May 20, 2016	58.32	63.18	57.78	63.00
1838	NASDAQ	ABIO	Thu, May 19, 2016	59.76	60.12	57.98	58.32
1837	NASDAQ	ABIO	Wed, May 18, 2016	61.31	61.38	58.86	59.76
1836	NASDAQ	ABIO	Tue, May 17, 2016	60.30	61.56	59.40	60.12
1835	NASDAQ	ABIO	Mon, May 16, 2016	55.80	66.96	55.80	61.02
1834	NASDAQ	ABIO	Fri, May 13, 2016	56.16	58.50	55.26	55.80
1833	NASDAQ	ABIO	Thu, May 12, 2016	60.30	60.30	57.06	57.60
1832	NASDAQ	ABIO	Wed, May 11, 2016	61.02	63.58	57.60	58.14
1831	NASDAQ	ABIO	Tue, May 10, 2016	63.72	67.32	61.10	61.56
1830	NASDAQ	ABIO	Mon, May 9, 2016	66.60	69.30	63.72	63.72
1829	NASDAQ	ABIO	Fri, May 6, 2016	69.30	69.30	66.60	67.32
1828	NASDAQ	ABIO	Thu, May 5, 2016	73.26	73.26	69.30	70.20
1827	NASDAQ	ABIO	Wed, May 4, 2016	72.73	74.34	71.64	73.80
1826	NASDAQ	ABIO	Tue, May 3, 2016	72.00	75.96	72.00	73.80
1825	NASDAQ	ABIO	Mon, May 2, 2016	75.96	75.96	71.64	74.52
1824	NASDAQ	ABIO	Fri, Apr 29, 2016	72.36	75.96	72.00	75.78
1823	NASDAQ	ABIO	Thu, Apr 28, 2016	71.82	74.34	71.10	72.36
1822	NASDAQ	ABIO	Wed, Apr 27, 2016	73.62	75.24	72.54	72.90
1821	NASDAQ	ABIO	Tue, Apr 26, 2016	75.06	78.30	71.28	73.44
1820	NASDAQ	ABIO	Mon, Apr 25, 2016	64.44	77.40	64.44	75.06
1819	NASDAQ	ABIO	Fri, Apr 22, 2016	63.36	65.88	63.36	65.34
1818	NASDAQ	ABIO	Thu, Apr 21, 2016	63.72	67.14	63.72	64.80
1817	NASDAQ	ABIO	Wed, Apr 20, 2016	63.18	64.62	62.64	64.60
1816	NASDAQ	ABIO	Tue, Apr 19, 2016	66.96	66.96	63.18	64.08
1815	NASDAQ	ABIO	Mon, Apr 18, 2016	67.86	68.28	65.03	65.88
1814	NASDAQ	ABIO	Fri, Apr 15, 2016	66.42	69.03	65.52	67.32
1813	NASDAQ	ABIO	Thu, Apr 14, 2016	62.82	69.09	62.82	66.78
1812	NASDAQ	ABIO	Wed, Apr 13, 2016	63.18	63.18	61.56	62.10
1811	NASDAQ	ABIO	Tue, Apr 12, 2016	63.00	64.08	63.00	63.00
1810	NASDAQ	ABIO	Mon, Apr 11, 2016	63.76	64.44	63.00	63.36
1809	NASDAQ	ABIO	Fri, Apr 8, 2016	63.54	64.44	63.54	64.26
1808	NASDAQ	ABIO	Thu, Apr 7, 2016	64.62	65.52	63.72	64.08
1807	NASDAQ	ABIO	Wed, Apr 6, 2016	63.90	65.16	60.48	64.26
1806	NASDAQ	ABIO	Tue, Apr 5, 2016	63.72	63.72	63.72	63.72
1805	NASDAQ	ABIO	Mon, Apr 4, 2016	62.28	63.72	59.49	63.72
1804	NASDAQ	ABIO	Fri, Apr 1, 2016	61.99	63.36	61.92	61.92
1803	NASDAQ	ABIO	Thu, Mar 31, 2016	63.90	64.08	63.54	64.79
1802	NASDAQ	ABIO	Wed, Mar 30, 2016	63.00	63.90	63.00	63.36
1801	NASDAQ	ABIO	Tue, Mar 29, 2016	63.00	64.26	62.46	63.58
1800	NASDAQ	ABIO	Mon, Mar 28, 2016	64.80	64.98	63.18	63.90
1799	NASDAQ	ABIO	Thu, Mar 24, 2016	66.58	66.60	64.80	65.16
1798	NASDAQ	ABIO	Wed, Mar 23, 2016	66.42	68.58	65.88	66.42
1797	NASDAQ	ABIO	Tue, Mar 22, 2016	65.88	69.66	65.88	67.50
1796	NASDAQ	ABIO	Mon, Mar 21, 2016	67.86	69.84	67.32	67.32
1795	NASDAQ	ABIO	Fri, Mar 18, 2016	67.06	69.12	66.42	68.04
1794	NASDAQ	ABIO	Thu, Mar 17, 2016	65.16	67.50	65.16	67.14
1793	NASDAQ	ABIO	Wed, Mar 16, 2016	66.42	68.94	64.80	64.98
1792	NASDAQ	ABIO	Tue, Mar 15, 2016	68.54	68.54	68.54	66.60
1791	NASDAQ	ABIO	Mon, Mar 14, 2016	65.88	69.30	65.88	69.12
1790	NASDAQ	ABIO	Fri, Mar 11, 2016	68.04	68.04	68.04	65.52
1789	NASDAQ	ABIO	Thu, Mar 10, 2016	68.20	68.22	67.14	68.04
1788	NASDAQ	ABIO	Wed, Mar 9, 2016	67.86	68.94	67.86	68.40
1787	NASDAQ	ABIO	Tue, Mar 8, 2016	66.78	68.58	66.42	67.86
1786	NASDAQ	ABIO	Mon, Mar 7, 2016	66.78	69.48	66.78	67.86
1785	NASDAQ	ABIO	Fri, Mar 4, 2016	64.78	69.66	64.08	65.88
1784	NASDAQ	ABIO	Thu, Mar 3, 2016	65.88	65.88	65.88	64.44
1783	NASDAQ	ABIO	Wed, Mar 2, 2016	64.08	67.50	64.08	65.34
1782	NASDAQ	ABIO	Tue, Mar 1, 2016	63.54	64.44	62.28	64.08
1781	NASDAQ	ABIO	Mon, Feb 29, 2016	62.28	66.06	62.28	65.34
1780	NASDAQ	ABIO	Fri, Feb 26, 2016	64.26	64.26	63.18	65.34
1779	NASDAQ	ABIO	Thu, Feb 25, 2016	64.26	68.58	63.18	64.08
1778	NASDAQ	ABIO	Wed, Feb 24, 2016	65.52	65.52	62.64	64.98
1777	NASDAQ	ABIO	Tue, Feb 23, 2016	63.90	69.84	63.18	65.70
1776	NASDAQ	ABIO	Mon, Feb 22, 2016	67.14	71.64	63.90	63.90
1775	NASDAQ	ABIO	Fri, Feb 19, 2016	63.36	69.12	63.18	69.12
1774	NASDAQ	ABIO	Thu, Feb 18, 2016	69.48	69.48	64.08	64.08
1773	NASDAQ	ABIO	Wed, Feb 17, 2016	67.68	71.62	66.94	68.40
1772	NASDAQ	ABIO	Tue, Feb 16, 2016	63.72	67.14	63.18	65.88
1771	NASDAQ	ABIO	Fri, Feb 12, 2016	62.46	64.80	61.54	63.54
1770	NASDAQ	ABIO	Thu, Feb 11, 2016	63.18	63.18	61.92	61.92
1769	NASDAQ	ABIO	Wed, Feb 10, 2016	62.46	66.06	62.46	66.06
1768	NASDAQ	ABIO	Tue, Feb 9, 2016	63.54	64.80	61.56	62.64
1767	NASDAQ	ABIO	Mon, Feb 8, 2016	65.70	67.14	61.02	67.14
1766	NASDAQ	ABIO	Fri, Feb 5, 2016	69.48	70.38	64.26	65.70
1765	NASDAQ	ABIO	Thu, Feb 4, 2016	63.72	71.64	63.72	68.40
1764	NASDAQ	ABIO	Wed, Feb 3, 2016	66.37	67.50	56.70	65.61
1763	NASDAQ	ABIO	Tue, Feb 2, 2016	69.30	71.10	64.44	64.80
1762	NASDAQ	ABIO	Mon, Feb 1, 2016	67.50	70.56	66.06	68.40
1761	NASDAQ	ABIO	Fri, Jan 29, 2016	68.22	70.56	66.96	68.22
1760	NASDAQ	ABIO	Thu, Jan 28, 2016	69.66	69.84	66.60	66.60
1759	NASDAQ	ABIO	Wed, Jan 27, 2016	69.12	70.74	67.23	69.48
1758	NASDAQ	ABIO	Tue, Jan 26, 2016	71.64	73.80	68.76	71.64
1757	NASDAQ	ABIO	Mon, Jan 25, 2016	67.68	71.46	66.60	71.46
1756	NASDAQ	ABIO	Fri, Jan 22, 2016	70.88	71.10	68.98	69.12
1755	NASDAQ	ABIO	Thu, Jan 21, 2016	71.10	75.06	70.20	71.46
1754	NASDAQ	ABIO	Wed, Jan 20, 2016	68.58	71.46	63.72	68.94
1753	NASDAQ	ABIO	Tue, Jan 19, 2016	65.52	69.71	65.52	69.30
1752	NASDAQ	ABIO	Fri, Jan 15, 2016	64.98	67.84	58.32	64.08
1751	NASDAQ	ABIO	Thu, Jan 14, 2016	63.18	66.96	61.38	64.98
1750	NASDAQ	ABIO	Wed, Jan 13, 2016	68.58	70.02	54.90	62.82
1749	NASDAQ	ABIO	Tue, Jan 12, 2016	81.08	81.18	64.44	68.04
1748	NASDAQ	ABIO	Mon, Jan 11, 2016	81.18	83.34	77.58	78.30
1747	NASDAQ	ABIO	Fri, Jan 8, 2016	81.90	82.08	79.38	80.10
1746	NASDAQ	ABIO	Thu, Jan 7, 2016	81.72	83.16	79.20	79.56
1745	NASDAQ	ABIO	Wed, Jan 6, 2016	85.50	88.56	81.90	82.80
1744	NASDAQ	ABIO	Tue, Jan 5, 2016	84.06	88.20	83.52	86.04
1743	NASDAQ	ABIO	Mon, Jan 4, 2016	82.80	85.14	81.00	83.52
1742	NASDAQ	ABIO	Thu, Dec 31, 2015	87.84	88.20	83.70	83.70
1741	NASDAQ	ABIO	Wed, Dec 30, 2015	90.00	92.88	87.30	88.74
1740	NASDAQ	ABIO	Tue, Dec 29, 2015	91.44	91.98	88.38	89.82
1739	NASDAQ	ABIO	Mon, Dec 28, 2015	92.34	93.24	89.64	91.98
1738	NASDAQ	ABIO	Thu, Dec 24, 2015	94.50	95.13	91.80	93.96
1737	NASDAQ	ABIO	Wed, Dec 23, 2015	90.90	95.22	90.90	94.32
1736	NASDAQ	ABIO	Tue, Dec 22, 2015	91.98	92.70	90.00	91.08
1735	NASDAQ	ABIO	Mon, Dec 21, 2015	88.20	92.16	87.48	90.90
1734	NASDAQ	ABIO	Fri, Dec 18, 2015	88.92	90.54	87.56	88.02
1733	NASDAQ	ABIO	Thu, Dec 17, 2015	90.54	91.80	87.84	87.84
1732	NASDAQ	ABIO	Wed, Dec 16, 2015	87.17	92.70	87.17	90.18
1731	NASDAQ	ABIO	Tue, Dec 15, 2015	89.59	91.08	86.02	88.56
1730	NASDAQ	ABIO	Mon, Dec 14, 2015	95.40	95.40	95.40	95.40
1729	NASDAQ	ABIO	Fri, Dec 11, 2015	97.56	99.18	93.60	95.40
1728	NASDAQ	ABIO	Thu, Dec 10, 2015	99.00	100.62	97.56	98.64
1727	NASDAQ	ABIO	Wed, Dec 9, 2015	99.18	101.52	97.99	99.00
1726	NASDAQ	ABIO	Tue, Dec 8, 2015	98.52	102.60	96.84	101.52
1725	NASDAQ	ABIO	Mon, Dec 7, 2015	101.16	103.14	97.56	102.06
1724	NASDAQ	ABIO	Fri, Dec 4, 2015	99.18	102.91	99.18	101.34
1723	NASDAQ	ABIO	Thu, Dec 3, 2015	100.62	101.88	97.56	100.26
1722	NASDAQ	ABIO	Wed, Dec 2, 2015	100.80	102.06	98.28	100.80
1721	NASDAQ	ABIO	Tue, Dec 1, 2015	102.78	103.01	98.28	102.24
1720	NASDAQ	ABIO	Mon, Nov 30, 2015	106.74	107.28	97.38	104.04
1719	NASDAQ	ABIO	Fri, Nov 27, 2015	109.08	109.08	105.30	107.82
1718	NASDAQ	ABIO	Wed, Nov 25, 2015	103.68	107.82	100.26	106.92
1717	NASDAQ	ABIO	Tue, Nov 24, 2015	111.60	125.46	103.14	104.40
1716	NASDAQ	ABIO	Mon, Nov 23, 2015	94.40	105.12	93.06	102.96
1715	NASDAQ	ABIO	Fri, Nov 20, 2015	94.86	95.58	92.88	94.68
1714	NASDAQ	ABIO	Thu, Nov 19, 2015	92.34	95.58	92.34	94.14
1713	NASDAQ	ABIO	Wed, Nov 18, 2015	91.93	93.24	91.44	91.62
1712	NASDAQ	ABIO	Tue, Nov 17, 2015	90.90	93.06	90.18	92.34
1711	NASDAQ	ABIO	Mon, Nov 16, 2015	90.90	91.37	90.00	90.90
1710	NASDAQ	ABIO	Fri, Nov 13, 2015	90.18	93.24	89.52	90.18
1709	NASDAQ	ABIO	Thu, Nov 12, 2015	90.18	96.30	89.10	89.82
1708	NASDAQ	ABIO	Wed, Nov 11, 2015	94.32	96.64	90.00	91.08
1707	NASDAQ	ABIO	Tue, Nov 10, 2015	92.11	97.02	90.00	94.86
1706	NASDAQ	ABIO	Mon, Nov 9, 2015	94.68	98.64	91.98	95.04
1705	NASDAQ	ABIO	Fri, Nov 6, 2015	91.98	96.30	91.98	95.94
1704	NASDAQ	ABIO	Thu, Nov 5, 2015	99.36	99.36	94.14	94.14
1703	NASDAQ	ABIO	Wed, Nov 4, 2015	97.56	99.18	96.48	98.46
1702	NASDAQ	ABIO	Tue, Nov 3, 2015	94.32	98.75	93.42	97.38
1701	NASDAQ	ABIO	Mon, Nov 2, 2015	93.06	95.94	92.88	94.50
1700	NASDAQ	ABIO	Fri, Oct 30, 2015	91.89	92.70	88.92	92.16
1699	NASDAQ	ABIO	Thu, Oct 29, 2015	91.28	93.06	90.54	90.72
1698	NASDAQ	ABIO	Wed, Oct 28, 2015	88.92	92.88	87.48	91.26
1697	NASDAQ	ABIO	Tue, Oct 27, 2015	89.10	93.27	87.84	88.22
1696	NASDAQ	ABIO	Mon, Oct 26, 2015	88.56	90.36	88.04	88.38
1695	NASDAQ	ABIO	Fri, Oct 23, 2015	87.84	90.72	87.84	88.56
1694	NASDAQ	ABIO	Thu, Oct 22, 2015	86.94	91.73	86.58	89.10
1693	NASDAQ	ABIO	Wed, Oct 21, 2015	93.24	93.24	87.12	87.66
1692	NASDAQ	ABIO	Tue, Oct 20, 2015	93.96	97.20	91.98	92.52
1691	NASDAQ	ABIO	Mon, Oct 19, 2015	94.86	99.00	93.24	93.87
1690	NASDAQ	ABIO	Fri, Oct 16, 2015	92.88	96.84	92.52	94.50
1689	NASDAQ	ABIO	Thu, Oct 15, 2015	92.52	93.42	91.08	92.88
1688	NASDAQ	ABIO	Wed, Oct 14, 2015	91.26	98.10	91.26	92.70
1687	NASDAQ	ABIO	Tue, Oct 13, 2015	94.68	95.20	90.90	91.44
1686	NASDAQ	ABIO	Mon, Oct 12, 2015	98.46	98.46	92.52	93.51
1685	NASDAQ	ABIO	Fri, Oct 9, 2015	99.72	100.86	97.92	97.92
1684	NASDAQ	ABIO	Thu, Oct 8, 2015	96.84	98.28	95.94	97.38
1683	NASDAQ	ABIO	Wed, Oct 7, 2015	99.00	100.26	96.48	96.84
1682	NASDAQ	ABIO	Tue, Oct 6, 2015	97.38	99.22	95.22	96.84
1681	NASDAQ	ABIO	Mon, Oct 5, 2015	95.22	99.90	93.06	97.38
1680	NASDAQ	ABIO	Fri, Oct 2, 2015	86.40	95.04	86.40	94.86
1679	NASDAQ	ABIO	Thu, Oct 1, 2015	88.20	89.73	86.40	88.02
1678	NASDAQ	ABIO	Wed, Sep 30, 2015	88.20	90.36	87.66	89.28
1677	NASDAQ	ABIO	Tue, Sep 29, 2015	94.86	95.76	85.50	88.38
1676	NASDAQ	ABIO	Mon, Sep 28, 2015	95.94	96.84	91.44	95.94
1675	NASDAQ	ABIO	Fri, Sep 25, 2015	105.75	107.10	96.30	97.02
1674	NASDAQ	ABIO	Thu, Sep 24, 2015	108.90	112.32	103.23	106.20
1673	NASDAQ	ABIO	Wed, Sep 23, 2015	111.96	114.48	109.98	110.34
1672	NASDAQ	ABIO	Tue, Sep 22, 2015	111.24	115.56	109.98	114.12
1671	NASDAQ	ABIO	Mon, Sep 21, 2015	114.84	116.46	110.61	112.32
1670	NASDAQ	ABIO	Fri, Sep 18, 2015	112.14	115.92	111.06	112.68
1669	NASDAQ	ABIO	Thu, Sep 17, 2015	113.98	115.92	113.94	115.20
1668	NASDAQ	ABIO	Wed, Sep 16, 2015	113.40	115.92	113.40	115.20
1667	NASDAQ	ABIO	Tue, Sep 15, 2015	111.78	116.64	109.98	115.92
1666	NASDAQ	ABIO	Mon, Sep 14, 2015	114.12	115.38	108.18	111.60
1665	NASDAQ	ABIO	Fri, Sep 11, 2015	115.20	116.46	111.24	115.20
1664	NASDAQ	ABIO	Thu, Sep 10, 2015	118.80	119.52	114.48	117.00
1663	NASDAQ	ABIO	Wed, Sep 9, 2015	118.80	121.68	118.08	119.52
1662	NASDAQ	ABIO	Tue, Sep 8, 2015	141.12	141.12	117.00	119.16
1661	NASDAQ	ABIO	Fri, Sep 4, 2015	107.10	115.20	99.54	115.20
1660	NASDAQ	ABIO	Thu, Sep 3, 2015	111.26	115.92	111.26	113.40
1659	NASDAQ	ABIO	Wed, Sep 2, 2015	114.66	115.92	110.98	110.98
1658	NASDAQ	ABIO	Tue, Sep 1, 2015	110.88	117.05	108.36	116.36
1657	NASDAQ	ABIO	Mon, Aug 31, 2015	110.88	117.18	108.39	113.40
1656	NASDAQ	ABIO	Fri, Aug 28, 2015	109.75	115.91	107.10	109.66
1655	NASDAQ	ABIO	Thu, Aug 27, 2015	110.92	113.40	107.10	112.90
1654	NASDAQ	ABIO	Wed, Aug 26, 2015	107.10	113.40	107.10	110.74
1653	NASDAQ	ABIO	Tue, Aug 25, 2015	107.10	112.14	107.10	108.99
1652	NASDAQ	ABIO	Mon, Aug 24, 2015	105.84	110.88	102.06	105.99
1651	NASDAQ	ABIO	Fri, Aug 21, 2015	111.01	113.40	108.37	113.40
1650	NASDAQ	ABIO	Thu, Aug 20, 2015	115.92	115.92	109.62	113.40
1649	NASDAQ	ABIO	Wed, Aug 19, 2015	117.18	119.70	112.14	115.92
1648	NASDAQ	ABIO	Tue, Aug 18, 2015	117.18	117.18	108.57	114.66
1647	NASDAQ	ABIO	Mon, Aug 17, 2015	113.40	116.55	110.88	115.92
1646	NASDAQ	ABIO	Fri, Aug 14, 2015	122.22	124.74	109.62	115.92
1645	NASDAQ	ABIO	Thu, Aug 13, 2015	123.10	131.04	119.98	121.04
1644	NASDAQ	ABIO	Wed, Aug 12, 2015	123.48	126.00	119.70	126.00
1643	NASDAQ	ABIO	Tue, Aug 11, 2015	123.48	129.78	121.85	127.26
1642	NASDAQ	ABIO	Mon, Aug 10, 2015	126.00	133.56	126.00	128.52
1641	NASDAQ	ABIO	Fri, Aug 7, 2015	126.00	132.30	117.18	126.00
1640	NASDAQ	ABIO	Thu, Aug 6, 2015	131.04	134.82	120.96	124.74
1639	NASDAQ	ABIO	Wed, Aug 5, 2015	138.60	138.60	131.04	132.31
1638	NASDAQ	ABIO	Tue, Aug 4, 2015	136.08	138.60	133.57	136.46
1637	NASDAQ	ABIO	Mon, Aug 3, 2015	136.08	143.64	131.04	134.82
1636	NASDAQ	ABIO	Fri, Jul 31, 2015	146.16	149.93	134.82	134.82
1635	NASDAQ	ABIO	Thu, Jul 30, 2015	149.94	149.94	144.90	149.31
1634	NASDAQ	ABIO	Wed, Jul 29, 2015	147.42	151.20	143.64	151.20
1633	NASDAQ	ABIO	Tue, Jul 28, 2015	146.16	151.20	138.60	146.16
1632	NASDAQ	ABIO	Mon, Jul 27, 2015	139.86	149.95	137.34	142.38
1631	NASDAQ	ABIO	Fri, Jul 24, 2015	133.56	146.16	133.56	141.12
1630	NASDAQ	ABIO	Thu, Jul 23, 2015	144.90	149.94	133.56	137.34
1629	NASDAQ	ABIO	Wed, Jul 22, 2015	153.72	156.24	144.90	144.90
1628	NASDAQ	ABIO	Tue, Jul 21, 2015	167.58	167.58	151.20	154.98
1627	NASDAQ	ABIO	Mon, Jul 20, 2015	171.36	175.13	163.80	166.32
1626	NASDAQ	ABIO	Fri, Jul 17, 2015	156.24	172.61	153.72	166.32
1625	NASDAQ	ABIO	Thu, Jul 16, 2015	168.84	175.13	151.20	152.46
1624	NASDAQ	ABIO	Wed, Jul 15, 2015	173.88	173.88	170.10	170.10
1623	NASDAQ	ABIO	Tue, Jul 14, 2015	186.48	189.00	168.84	175.14
1622	NASDAQ	ABIO	Mon, Jul 13, 2015	168.84	195.30	161.28	190.26
1621	NASDAQ	ABIO	Fri, Jul 10, 2015	142.38	161.28	139.86	158.76
1620	NASDAQ	ABIO	Thu, Jul 9, 2015	134.82	143.64	133.57	139.86
1619	NASDAQ	ABIO	Wed, Jul 8, 2015	134.82	138.59	129.78	132.30
1618	NASDAQ	ABIO	Tue, Jul 7, 2015	139.86	142.35	133.55	136.08
1617	NASDAQ	ABIO	Mon, Jul 6, 2015	134.82	147.42	133.56	139.86
1616	NASDAQ	ABIO	Thu, Jul 2, 2015	137.34	141.12	133.56	137.34
1615	NASDAQ	ABIO	Wed, Jul 1, 2015	147.42	156.24	132.30	138.60
1614	NASDAQ	ABIO	Tue, Jun 30, 2015	127.26	147.42	123.48	144.90
1613	NASDAQ	ABIO	Mon, Jun 29, 2015	132.30	133.55	120.97	126.00
1612	NASDAQ	ABIO	Fri, Jun 26, 2015	126.00	154.98	126.00	132.30
1611	NASDAQ	ABIO	Thu, Jun 25, 2015	120.83	123.48	114.66	122.21
1610	NASDAQ	ABIO	Wed, Jun 24, 2015	119.07	124.74	115.92	119.70
1609	NASDAQ	ABIO	Tue, Jun 23, 2015	126.00	126.00	115.92	120.96
1608	NASDAQ	ABIO	Mon, Jun 22, 2015	114.66	123.48	114.66	123.48
1607	NASDAQ	ABIO	Fri, Jun 19, 2015	117.18	120.96	114.24	115.29
1606	NASDAQ	ABIO	Thu, Jun 18, 2015	112.14	118.44	110.88	116.83
1605	NASDAQ	ABIO	Wed, Jun 17, 2015	118.44	118.44	112.14	112.14
1604	NASDAQ	ABIO	Tue, Jun 16, 2015	122.22	126.00	118.44	118.44
1603	NASDAQ	ABIO	Mon, Jun 15, 2015	120.96	128.52	115.93	122.08
1602	NASDAQ	ABIO	Fri, Jun 12, 2015	114.62	122.22	111.02	117.18
1601	NASDAQ	ABIO	Thu, Jun 11, 2015	112.01	114.66	107.10	112.17
1600	NASDAQ	ABIO	Wed, Jun 10, 2015	106.97	107.10	104.58	104.64
1599	NASDAQ	ABIO	Tue, Jun 9, 2015	104.58	107.10	102.64	107.10
1598	NASDAQ	ABIO	Mon, Jun 8, 2015	111.76	112.01	100.17	103.32
1597	NASDAQ	ABIO	Fri, Jun 5, 2015	108.36	118.31	103.32	107.09
1596	NASDAQ	ABIO	Thu, Jun 4, 2015	102.03	110.88	100.80	108.49
1595	NASDAQ	ABIO	Wed, Jun 3, 2015	97.02	103.29	97.02	100.81
1594	NASDAQ	ABIO	Tue, Jun 2, 2015	98.28	105.81	97.02	97.08
1593	NASDAQ	ABIO	Mon, Jun 1, 2015	100.55	105.83	97.02	100.85
1592	NASDAQ	ABIO	Fri, May 29, 2015	103.32	105.80	99.54	99.54
1591	NASDAQ	ABIO	Thu, May 28, 2015	97.90	108.36	97.90	104.27
1590	NASDAQ	ABIO	Wed, May 27, 2015	93.24	99.64	92.67	93.24
1589	NASDAQ	ABIO	Tue, May 26, 2015	95.77	98.28	91.99	92.61
1588	NASDAQ	ABIO	Fri, May 22, 2015	94.70	100.67	95.76	97.02
1587	NASDAQ	ABIO	Thu, May 21, 2015	102.06	103.32	95.76	95.76
1586	NASDAQ	ABIO	Wed, May 20, 2015	103.32	105.21	98.28	101.44
1585	NASDAQ	ABIO	Tue, May 19, 2015	102.06	104.66	100.80	100.80
1584	NASDAQ	ABIO	Mon, May 18, 2015	105.59	106.17	103.32	104.58
1583	NASDAQ	ABIO	Fri, May 15, 2015	107.35	107.96	104.58	105.59
1582	NASDAQ	ABIO	Thu, May 14, 2015	107.10	109.61	104.58	105.90
1581	NASDAQ	ABIO	Wed, May 13, 2015	107.82	110.88	104.58	108.37
1580	NASDAQ	ABIO	Tue, May 12, 2015	105.84	112.14	105.84	109.65
1579	NASDAQ	ABIO	Mon, May 11, 2015	105.84	106.79	103.95	106.79
1578	NASDAQ	ABIO	Fri, May 8, 2015	104.58	109.62	104.58	106.46
1577	NASDAQ	ABIO	Thu, May 7, 2015	103.32	108.36	103.32	105.84
1576	NASDAQ	ABIO	Wed, May 6, 2015	105.84	105.84	103.32	103.45
1575	NASDAQ	ABIO	Tue, May 5, 2015	107.10	105.89	103.45	105.84
1574	NASDAQ	ABIO	Mon, May 4, 2015	102.06	107.10	102.06	105.21
1573	NASDAQ	ABIO	Fri, May 1, 2015	102.06	108.36	102.06	105.84
1572	NASDAQ	ABIO	Thu, Apr 30, 2015	105.84	105.84	100.80	100.80
1571	NASDAQ	ABIO	Wed, Apr 29, 2015	109.66	110.74	105.84	105.84
1570	NASDAQ	ABIO	Tue, Apr 28, 2015	109.56	112.95	108.36	110.92
1569	NASDAQ	ABIO	Mon, Apr 27, 2015	110.88	113.53	108.33	109.62
1568	NASDAQ	ABIO	Fri, Apr 24, 2015	118.44	118.44	110.88	110.88
1567	NASDAQ	ABIO	Thu, Apr 23, 2015	109.62	117.18	109.62	115.92
1566	NASDAQ	ABIO	Wed, Apr 22, 2015	110.88	114.65	108.50	110.97
1565	NASDAQ	ABIO	Tue, Apr 21, 2015	109.37	115.50	106.58	109.62
1564	NASDAQ	ABIO	Mon, Apr 20, 2015	107.10	110.74	107.10	107.10
1563	NASDAQ	ABIO	Fri, Apr 17, 2015	110.88	117.18	105.84	108.39
1562	NASDAQ	ABIO	Thu, Apr 16, 2015	119.70	119.70	110.88	110.89
1561	NASDAQ	ABIO	Wed, Apr 15, 2015	113.40	121.11	112.14	117.18
1560	NASDAQ	ABIO	Tue, Apr 14, 2015	123.48	124.74	112.22	114.66
1559	NASDAQ	ABIO	Mon, Apr 13, 2015	127.26	148.68	119.83	119.95
1558	NASDAQ	ABIO	Fri, Apr 10, 2015	105.84	105.84	100.83	105.83
1557	NASDAQ	ABIO	Thu, Apr 9, 2015	105.84	105.84	100.28	104.50
1556	NASDAQ	ABIO	Wed, Apr 8, 2015	107.10	110.11	102.06	103.32
1555	NASDAQ	ABIO	Tue, Apr 7, 2015	111.51	112.14	105.84	107.10
1554	NASDAQ	ABIO	Mon, Apr 6, 2015	105.11	113.40	100.80	113.40
1553	NASDAQ	ABIO	Thu, Apr 2, 2015	112.01	117.15	98.53	105.84
1552	NASDAQ	ABIO	Wed, Apr 1, 2015	100.80	120.96	95.99	117.27
1551	NASDAQ	ABIO	Tue, Mar 31, 2015	97.02	100.80	95.77	99.55
1550	NASDAQ	ABIO	Mon, Mar 30, 2015	97.02	97.02	91.98	95.76
1549	NASDAQ	ABIO	Fri, Mar 27, 2015	95.76	100.43	93.24	96.89
1548	NASDAQ	ABIO	Thu, Mar 26, 2015	100.80	100.80	93.21	95.76
1547	NASDAQ	ABIO	Wed, Mar 25, 2015	100.80	102.06	97.15	98.28
1546	NASDAQ	ABIO	Tue, Mar 24, 2015	97.02	99.54	94.69	97.02
1545	NASDAQ	ABIO	Mon, Mar 23, 2015	104.58	104.58	94.50	97.02
1544	NASDAQ	ABIO	Fri, Mar 20, 2015	105.84	110.45	98.97	103.35
1543	NASDAQ	ABIO	Thu, Mar 19, 2015	100.80	110.88	97.02	105.20
1542	NASDAQ	ABIO	Wed, Mar 18, 2015	95.82	102.02	95.82	100.59
1541	NASDAQ	ABIO	Tue, Mar 17, 2015	99.54	99.54	93.88	97.02
1540	NASDAQ	ABIO	Mon, Mar 16, 2015	107.10	107.10	95.99	102.06
1539	NASDAQ	ABIO	Fri, Mar 13, 2015	107.10	107.10	102.06	103.32
1538	NASDAQ	ABIO	Thu, Mar 12, 2015	113.40	115.92	102.06	105.85
1537	NASDAQ	ABIO	Wed, Mar 11, 2015	117.18	118.44	102.73	109.62
1536	NASDAQ	ABIO	Tue, Mar 10, 2015	118.44	122.22	109.62	115.92
1535	NASDAQ	ABIO	Mon, Mar 9, 2015	110.25	131.04	109.62	119.64
1534	NASDAQ	ABIO	Fri, Mar 6, 2015	99.54	109.62	97.60	108.99
1533	NASDAQ	ABIO	Thu, Mar 5, 2015	99.54	100.80	94.50	94.75
1532	NASDAQ	ABIO	Wed, Mar 4, 2015	88.20	98.28	86.94	97.01
1531	NASDAQ	ABIO	Tue, Mar 3, 2015	90.72	93.24	87.07	88.52
1530	NASDAQ	ABIO	Mon, Mar 2, 2015	93.24	93.24	88.20	90.62
1529	NASDAQ	ABIO	Fri, Feb 27, 2015	105.84	105.84	88.20	88.20
1528	NASDAQ	ABIO	Thu, Feb 26, 2015	85.68	99.54	83.16	99.54
1527	NASDAQ	ABIO	Wed, Feb 25, 2015	86.94	86.94	83.29	86.93
1526	NASDAQ	ABIO	Tue, Feb 24, 2015	87.60	87.44	81.46	86.94
1525	NASDAQ	ABIO	Mon, Feb 23, 2015	86.94	90.71	86.94	88.21
1524	NASDAQ	ABIO	Fri, Feb 20, 2015	86.81	92.99	84.42	87.89
1523	NASDAQ	ABIO	Thu, Feb 19, 2015	90.72	98.28	84.42	85.69
1522	NASDAQ	ABIO	Wed, Feb 18, 2015	99.54	103.32	88.20	90.72
1521	NASDAQ	ABIO	Tue, Feb 17, 2015	90.72	100.80	87.07	98.28
1520	NASDAQ	ABIO	Fri, Feb 13, 2015	84.42	91.98	83.16	87.70
1519	NASDAQ	ABIO	Thu, Feb 12, 2015	81.27	86.69	81.27	84.42
1518	NASDAQ	ABIO	Wed, Feb 11, 2015	89.46	89.46	81.27	82.96
1517	NASDAQ	ABIO	Tue, Feb 10, 2015	86.95	89.37	86.94	88.20
1516	NASDAQ	ABIO	Mon, Feb 9, 2015	90.72	90.77	86.94	89.46
1515	NASDAQ	ABIO	Fri, Feb 6, 2015	89.46	91.95	85.68	90.13
1514	NASDAQ	ABIO	Thu, Feb 5, 2015	94.50	94.50	86.94	88.20
1513	NASDAQ	ABIO	Wed, Feb 4, 2015	98.28	98.28	86.06	90.14
1512	NASDAQ	ABIO	Tue, Feb 3, 2015	88.20	89.46	83.16	88.20
1511	NASDAQ	ABIO	Mon, Feb 2, 2015	88.33	92.16	87.07	88.20
1510	NASDAQ	ABIO	Fri, Jan 30, 2015	88.20	93.43	88.20	89.46
1509	NASDAQ	ABIO	Thu, Jan 29, 2015	91.43	91.98	86.94	89.46
1508	NASDAQ	ABIO	Wed, Jan 28, 2015	95.76	96.64	89.46	89.46
1507	NASDAQ	ABIO	Tue, Jan 27, 2015	95.76	98.20	92.12	95.76
1506	NASDAQ	ABIO	Mon, Jan 26, 2015	89.46	93.87	86.94	90.72
1505	NASDAQ	ABIO	Fri, Jan 23, 2015	89.08	93.24	86.66	88.20
1504	NASDAQ	ABIO	Thu, Jan 22, 2015	90.09	91.98	88.33	89.46
1503	NASDAQ	ABIO	Wed, Jan 21, 2015	91.98	92.28	89.46	92.19
1502	NASDAQ	ABIO	Tue, Jan 20, 2015	94.53	95.75	92.37	93.87
1501	NASDAQ	ABIO	Fri, Jan 16, 2015	98.28	98.28	93.37	97.17
1500	NASDAQ	ABIO	Thu, Jan 15, 2015	100.52	100.52	93.24	97.02
1499	NASDAQ	ABIO	Wed, Jan 14, 2015	104.58	105.20	98.28	100.51
1498	NASDAQ	ABIO	Tue, Jan 13, 2015	104.73	109.58	102.06	109.58
1497	NASDAQ	ABIO	Mon, Jan 12, 2015	110.26	110.26	105.84	109.58
1496	NASDAQ	ABIO	Fri, Jan 9, 2015	112.14	112.14	104.58	110.26
1495	NASDAQ	ABIO	Thu, Jan 8, 2015	104.58	112.14	102.06	112.14
1494	NASDAQ	ABIO	Wed, Jan 7, 2015	115.92	119.62	104.59	107.10
1493	NASDAQ	ABIO	Tue, Jan 6, 2015	126.00	126.00	108.85	118.45
1492	NASDAQ	ABIO	Mon, Jan 5, 2015	133.56	133.56	119.70	123.48
1491	NASDAQ	ABIO	Fri, Jan 2, 2015	123.48	131.90	121.87	131.04
1490	NASDAQ	ABIO	Wed, Dec 31, 2014	114.66	122.22	114.66	120.15
1489	NASDAQ	ABIO	Tue, Dec 30, 2014	114.89	119.70	114.66	115.92
1488	NASDAQ	ABIO	Mon, Dec 29, 2014	117.18	118.43	113.40	118.35
1487	NASDAQ	ABIO	Fri, Dec 26, 2014	117.18	118.13	113.40	115.92
1486	NASDAQ	ABIO	Wed, Dec 24, 2014	109.62	117.18	109.62	117.17
1485	NASDAQ	ABIO	Tue, Dec 23, 2014	118.44	119.57	110.87	112.14
1484	NASDAQ	ABIO	Mon, Dec 22, 2014	118.44	122.22	115.92	116.42
1483	NASDAQ	ABIO	Fri, Dec 19, 2014	119.70	124.74	115.29	122.56
1482	NASDAQ	ABIO	Thu, Dec 18, 2014	114.66	120.71	112.14	120.71
1481	NASDAQ	ABIO	Wed, Dec 17, 2014	119.70	119.70	112.14	115.89
1480	NASDAQ	ABIO	Tue, Dec 16, 2014	122.85	129.78	115.92	118.44
1479	NASDAQ	ABIO	Mon, Dec 15, 2014	127.26	127.26	114.66	121.36
1478	NASDAQ	ABIO	Fri, Dec 12, 2014	136.08	136.08	119.70	128.52
1477	NASDAQ	ABIO	Thu, Dec 11, 2014	137.34	157.50	129.78	138.60
1476	NASDAQ	ABIO	Wed, Dec 10, 2014	110.88	129.78	103.32	123.48
1475	NASDAQ	ABIO	Tue, Dec 9, 2014	89.46	112.14	88.20	100.93
1474	NASDAQ	ABIO	Mon, Dec 8, 2014	90.72	93.24	88.75	89.46
1473	NASDAQ	ABIO	Fri, Dec 5, 2014	93.24	94.50	89.46	90.80
1472	NASDAQ	ABIO	Thu, Dec 4, 2014	89.46	93.24	88.20	89.46
1471	NASDAQ	ABIO	Wed, Dec 3, 2014	94.50	95.76	89.46	91.98
1470	NASDAQ	ABIO	Tue, Dec 2, 2014	97.02	99.54	89.96	93.44
1469	NASDAQ	ABIO	Mon, Dec 1, 2014	99.77	103.32	98.28	100.28
1468	NASDAQ	ABIO	Fri, Nov 28, 2014	98.63	103.32	98.63	103.13
1467	NASDAQ	ABIO	Wed, Nov 26, 2014	103.32	104.57	99.54	102.69
1466	NASDAQ	ABIO	Tue, Nov 25, 2014	103.32	104.57	97.90	100.80
1465	NASDAQ	ABIO	Mon, Nov 24, 2014	103.31	104.58	101.43	102.44
1464	NASDAQ	ABIO	Fri, Nov 21, 2014	103.32	107.10	100.80	101.43
1463	NASDAQ	ABIO	Thu, Nov 20, 2014	112.14	114.66	97.03	100.80
1462	NASDAQ	ABIO	Wed, Nov 19, 2014	106.47	110.88	106.47	110.87
1461	NASDAQ	ABIO	Tue, Nov 18, 2014	110.88	112.14	107.10	109.62
1460	NASDAQ	ABIO	Mon, Nov 17, 2014	110.88	115.57	110.88	112.14
1459	NASDAQ	ABIO	Fri, Nov 14, 2014	113.40	118.44	105.92	112.18
1458	NASDAQ	ABIO	Thu, Nov 13, 2014	132.30	132.30	129.78	129.78
1457	NASDAQ	ABIO	Wed, Nov 12, 2014	133.56	133.56	129.78	132.30
1456	NASDAQ	ABIO	Tue, Nov 11, 2014	129.78	133.56	129.78	133.56
1455	NASDAQ	ABIO	Mon, Nov 10, 2014	128.52	133.56	128.52	131.04
1454	NASDAQ	ABIO	Fri, Nov 7, 2014	133.56	133.56	128.52	128.52
1453	NASDAQ	ABIO	Thu, Nov 6, 2014	131.18	133.56	131.04	131.04
1452	NASDAQ	ABIO	Wed, Nov 5, 2014	134.82	134.83	129.78	132.30
1451	NASDAQ	ABIO	Tue, Nov 4, 2014	138.60	139.86	129.78	134.82
1450	NASDAQ	ABIO	Mon, Nov 3, 2014	137.34	144.90	136.08	137.34
1449	NASDAQ	ABIO	Fri, Oct 31, 2014	148.68	148.68	137.74	141.12
1448	NASDAQ	ABIO	Thu, Oct 30, 2014	138.60	149.94	137.91	146.16
1447	NASDAQ	ABIO	Wed, Oct 29, 2014	137.34	141.12	137.34	139.86
1446	NASDAQ	ABIO	Tue, Oct 28, 2014	136.08	142.38	136.08	136.08
1445	NASDAQ	ABIO	Mon, Oct 27, 2014	138.60	143.64	136.08	137.34
1444	NASDAQ	ABIO	Fri, Oct 24, 2014	141.12	141.12	136.08	139.86
1443	NASDAQ	ABIO	Thu, Oct 23, 2014	138.60	143.64	128.52	142.38
1442	NASDAQ	ABIO	Wed, Oct 22, 2014	144.90	144.90	137.34	138.60
1441	NASDAQ	ABIO	Tue, Oct 21, 2014	147.29	147.42	143.64	143.64
1440	NASDAQ	ABIO	Mon, Oct 20, 2014	146.16	148.68	142.38	147.42
1439	NASDAQ	ABIO	Fri, Oct 17, 2014	144.90	149.93	143.39	144.90
1438	NASDAQ	ABIO	Thu, Oct 16, 2014	143.64	147.42	139.86	142.38
1437	NASDAQ	ABIO	Wed, Oct 15, 2014	141.12	152.46	138.85	142.38
1436	NASDAQ	ABIO	Tue, Oct 14, 2014	157.50	157.50	137.35	141.75
1435	NASDAQ	ABIO	Mon, Oct 13, 2014	142.38	181.44	142.38	162.54
1434	NASDAQ	ABIO	Fri, Oct 10, 2014	142.38	143.64	141.12	142.38
1433	NASDAQ	ABIO	Thu, Oct 9, 2014	139.86	148.68	139.86	142.38
1432	NASDAQ	ABIO	Wed, Oct 8, 2014	148.68	149.94	141.12	141.12
1431	NASDAQ	ABIO	Tue, Oct 7, 2014	147.42	148.68	146.16	146.16
1430	NASDAQ	ABIO	Mon, Oct 6, 2014	154.98	156.24	144.90	149.94
1429	NASDAQ	ABIO	Fri, Oct 3, 2014	152.46	156.24	148.68	156.24
1428	NASDAQ	ABIO	Thu, Oct 2, 2014	156.24	158.76	148.68	153.72
1427	NASDAQ	ABIO	Wed, Oct 1, 2014	157.50	171.36	151.20	158.76
1426	NASDAQ	ABIO	Tue, Sep 30, 2014	156.24	157.50	151.20	156.24
1425	NASDAQ	ABIO	Mon, Sep 29, 2014	149.94	157.50	147.04	156.24
1424	NASDAQ	ABIO	Fri, Sep 26, 2014	149.94	152.46	148.68	148.68
1423	NASDAQ	ABIO	Thu, Sep 25, 2014	153.72	153.72	148.68	148.68
1422	NASDAQ	ABIO	Wed, Sep 24, 2014	158.76	160.02	153.72	153.72
1421	NASDAQ	ABIO	Tue, Sep 23, 2014	160.02	166.19	157.50	158.76
1420	NASDAQ	ABIO	Mon, Sep 22, 2014	162.54	165.06	154.98	162.54
1419	NASDAQ	ABIO	Fri, Sep 19, 2014	161.28	166.32	161.28	162.54
1418	NASDAQ	ABIO	Thu, Sep 18, 2014	168.84	168.85	161.28	162.54
1417	NASDAQ	ABIO	Wed, Sep 17, 2014	167.58	167.58	161.28	166.32
1416	NASDAQ	ABIO	Tue, Sep 16, 2014	157.50	170.10	157.50	161.28
1415	NASDAQ	ABIO	Mon, Sep 15, 2014	167.58	172.62	157.50	160.02
1414	NASDAQ	ABIO	Fri, Sep 12, 2014	170.10	171.36	167.58	167.58
1413	NASDAQ	ABIO	Thu, Sep 11, 2014	168.84	172.62	167.58	168.84
1412	NASDAQ	ABIO	Wed, Sep 10, 2014	175.14	175.14	168.84	168.84
1411	NASDAQ	ABIO	Tue, Sep 9, 2014	167.58	176.39	167.58	168.84
1410	NASDAQ	ABIO	Mon, Sep 8, 2014	167.58	172.62	167.58	170.10
1409	NASDAQ	ABIO	Fri, Sep 5, 2014	168.84	172.62	165.06	171.36
1408	NASDAQ	ABIO	Thu, Sep 4, 2014	167.58	180.18	167.58	170.11
1407	NASDAQ	ABIO	Wed, Sep 3, 2014	171.36	176.40	167.58	167.58
1406	NASDAQ	ABIO	Tue, Sep 2, 2014	176.40	176.41	168.84	172.62
1405	NASDAQ	ABIO	Fri, Aug 29, 2014	176.40	176.40	171.36	176.40
1404	NASDAQ	ABIO	Thu, Aug 28, 2014	180.18	180.18	173.88	176.40
1403	NASDAQ	ABIO	Wed, Aug 27, 2014	180.31	181.44	176.40	180.18
1402	NASDAQ	ABIO	Tue, Aug 26, 2014	173.88	181.45	173.88	180.18
1401	NASDAQ	ABIO	Mon, Aug 25, 2014	170.73	176.40	170.10	172.62
1400	NASDAQ	ABIO	Fri, Aug 22, 2014	167.58	171.49	167.58	170.10
1399	NASDAQ	ABIO	Thu, Aug 21, 2014	170.10	173.88	165.06	168.84
1398	NASDAQ	ABIO	Wed, Aug 20, 2014	175.14	176.40	170.10	171.36
1397	NASDAQ	ABIO	Tue, Aug 19, 2014	176.40	176.40	172.62	172.62
1396	NASDAQ	ABIO	Mon, Aug 18, 2014	176.40	176.40	168.84	175.14
1395	NASDAQ	ABIO	Fri, Aug 15, 2014	172.62	175.14	168.84	170.10
1394	NASDAQ	ABIO	Thu, Aug 14, 2014	175.14	175.14	168.84	170.10
1393	NASDAQ	ABIO	Wed, Aug 13, 2014	175.14	178.92	166.32	168.84
1392	NASDAQ	ABIO	Tue, Aug 12, 2014	173.88	178.92	173.88	173.88
1391	NASDAQ	ABIO	Mon, Aug 11, 2014	173.88	181.44	175.14	175.14
1390	NASDAQ	ABIO	Fri, Aug 8, 2014	173.88	177.66	173.88	173.88
1389	NASDAQ	ABIO	Thu, Aug 7, 2014	178.92	179.18	173.88	176.40
1388	NASDAQ	ABIO	Wed, Aug 6, 2014	180.18	181.44	176.40	176.40
1387	NASDAQ	ABIO	Tue, Aug 5, 2014	178.92	181.44	178.92	181.44
1386	NASDAQ	ABIO	Mon, Aug 4, 2014	180.18	181.44	177.66	180.18
1385	NASDAQ	ABIO	Fri, Aug 1, 2014	178.92	180.18	176.40	178.92
1384	NASDAQ	ABIO	Thu, Jul 31, 2014	177.66	181.44	176.40	180.17
1383	NASDAQ	ABIO	Wed, Jul 30, 2014	178.93	182.70	176.40	178.92
1382	NASDAQ	ABIO	Tue, Jul 29, 2014	177.66	187.74	175.14	176.40
1381	NASDAQ	ABIO	Mon, Jul 28, 2014	182.70	182.70	176.40	177.66
1380	NASDAQ	ABIO	Fri, Jul 25, 2014	180.18	182.71	178.92	178.92
1379	NASDAQ	ABIO	Thu, Jul 24, 2014	183.96	183.96	179.05	181.44
1378	NASDAQ	ABIO	Wed, Jul 23, 2014	181.44	183.96	177.66	182.95
1377	NASDAQ	ABIO	Tue, Jul 22, 2014	178.92	183.97	177.66	178.92
1376	NASDAQ	ABIO	Mon, Jul 21, 2014	178.92	182.70	177.66	180.18
1375	NASDAQ	ABIO	Fri, Jul 18, 2014	181.44	181.44	177.66	178.92
1374	NASDAQ	ABIO	Thu, Jul 17, 2014	181.44	181.44	176.40	178.92
1373	NASDAQ	ABIO	Wed, Jul 16, 2014	185.22	186.48	176.40	181.44
1372	NASDAQ	ABIO	Tue, Jul 15, 2014	189.00	194.92	183.96	185.22
1371	NASDAQ	ABIO	Mon, Jul 14, 2014	187.74	196.56	185.22	190.26
1370	NASDAQ	ABIO	Fri, Jul 11, 2014	189.00	190.26	181.44	185.22
1369	NASDAQ	ABIO	Thu, Jul 10, 2014	186.48	194.04	182.70	187.74
1368	NASDAQ	ABIO	Wed, Jul 9, 2014	186.48	190.27	183.62	186.48
1367	NASDAQ	ABIO	Tue, Jul 8, 2014	192.78	195.29	185.22	185.22
1366	NASDAQ	ABIO	Mon, Jul 7, 2014	207.90	207.90	191.52	196.56
1365	NASDAQ	ABIO	Thu, Jul 3, 2014	186.48	207.90	186.48	202.86
1364	NASDAQ	ABIO	Wed, Jul 2, 2014	186.48	190.26	183.96	186.48
1363	NASDAQ	ABIO	Tue, Jul 1, 2014	182.70	190.26	182.70	185.22
1362	NASDAQ	ABIO	Mon, Jun 30, 2014	186.48	191.52	182.70	183.96
1361	NASDAQ	ABIO	Fri, Jun 27, 2014	182.70	189.00	180.18	186.48
1360	NASDAQ	ABIO	Thu, Jun 26, 2014	182.70	183.96	180.18	180.18
1359	NASDAQ	ABIO	Wed, Jun 25, 2014	181.44	182.71	179.55	181.44
1358	NASDAQ	ABIO	Tue, Jun 24, 2014	183.96	185.22	181.44	181.44
1357	NASDAQ	ABIO	Mon, Jun 23, 2014	181.44	186.48	180.18	183.96
1356	NASDAQ	ABIO	Fri, Jun 20, 2014	183.96	185.22	178.92	178.92
1355	NASDAQ	ABIO	Thu, Jun 19, 2014	181.44	187.74	180.18	183.96
1354	NASDAQ	ABIO	Wed, Jun 18, 2014	182.70	185.22	180.43	183.96
1353	NASDAQ	ABIO	Tue, Jun 17, 2014	185.22	186.48	180.18	180.18
1352	NASDAQ	ABIO	Mon, Jun 16, 2014	181.44	186.48	181.44	182.70
1351	NASDAQ	ABIO	Fri, Jun 13, 2014	182.70	185.21	181.44	183.96
1350	NASDAQ	ABIO	Thu, Jun 12, 2014	182.70	187.74	178.92	181.44
1349	NASDAQ	ABIO	Wed, Jun 11, 2014	186.48	189.00	182.70	185.22
1348	NASDAQ	ABIO	Tue, Jun 10, 2014	189.00	192.78	183.96	187.74
1347	NASDAQ	ABIO	Mon, Jun 9, 2014	183.96	192.91	183.96	189.00
1346	NASDAQ	ABIO	Fri, Jun 6, 2014	178.92	187.74	178.92	183.96
1345	NASDAQ	ABIO	Thu, Jun 5, 2014	180.18	181.44	176.40	180.18
1344	NASDAQ	ABIO	Wed, Jun 4, 2014	178.92	182.70	176.40	182.70
1343	NASDAQ	ABIO	Tue, Jun 3, 2014	177.66	180.18	175.14	178.92
1342	NASDAQ	ABIO	Mon, Jun 2, 2014	185.22	185.22	177.66	180.18
1341	NASDAQ	ABIO	Fri, May 30, 2014	187.74	187.74	181.44	185.22
1340	NASDAQ	ABIO	Thu, May 29, 2014	180.18	195.30	179.30	186.48
1339	NASDAQ	ABIO	Wed, May 28, 2014	180.18	183.96	177.66	180.18
1338	NASDAQ	ABIO	Tue, May 27, 2014	178.92	181.44	175.14	180.18
1337	NASDAQ	ABIO	Fri, May 23, 2014	177.66	178.92	175.14	176.40
1336	NASDAQ	ABIO	Thu, May 22, 2014	172.62	183.96	172.62	173.88
1335	NASDAQ	ABIO	Wed, May 21, 2014	171.36	175.14	168.84	171.36
1334	NASDAQ	ABIO	Tue, May 20, 2014	176.40	178.67	171.36	172.62
1333	NASDAQ	ABIO	Mon, May 19, 2014	172.62	179.05	172.62	175.14
1332	NASDAQ	ABIO	Fri, May 16, 2014	176.40	176.40	171.36	176.40
1331	NASDAQ	ABIO	Thu, May 15, 2014	173.88	177.66	170.10	177.66
1330	NASDAQ	ABIO	Wed, May 14, 2014	185.22	185.22	171.36	172.62
1329	NASDAQ	ABIO	Tue, May 13, 2014	181.44	186.48	177.66	181.44
1328	NASDAQ	ABIO	Mon, May 12, 2014	176.40	181.44	170.10	180.18
1327	NASDAQ	ABIO	Fri, May 9, 2014	182.70	186.48	172.62	175.14
1326	NASDAQ	ABIO	Thu, May 8, 2014	185.22	189.00	177.66	182.70
1325	NASDAQ	ABIO	Wed, May 7, 2014	190.26	191.52	180.18	186.48
1324	NASDAQ	ABIO	Tue, May 6, 2014	196.56	201.60	187.74	190.26
1323	NASDAQ	ABIO	Mon, May 5, 2014	199.08	200.34	194.04	196.56
1322	NASDAQ	ABIO	Fri, May 2, 2014	202.86	202.86	195.30	199.08
1321	NASDAQ	ABIO	Thu, May 1, 2014	201.60	205.38	199.08	201.60
1320	NASDAQ	ABIO	Wed, Apr 30, 2014	204.12	204.12	195.30	202.86
1319	NASDAQ	ABIO	Tue, Apr 29, 2014	196.61	206.64	196.56	203.49
1318	NASDAQ	ABIO	Mon, Apr 28, 2014	204.12	204.12	195.30	199.08
1317	NASDAQ	ABIO	Fri, Apr 25, 2014	205.38	214.20	197.82	201.60
1316	NASDAQ	ABIO	Thu, Apr 24, 2014	212.94	213.57	201.60	205.38
1315	NASDAQ	ABIO	Wed, Apr 23, 2014	219.24	219.24	212.94	212.94
1314	NASDAQ	ABIO	Tue, Apr 22, 2014	210.41	220.50	207.90	217.98
1313	NASDAQ	ABIO	Mon, Apr 21, 2014	201.60	214.20	199.08	207.90
1312	NASDAQ	ABIO	Thu, Apr 17, 2014	204.12	205.38	197.82	201.60
1311	NASDAQ	ABIO	Wed, Apr 16, 2014	192.78	207.90	192.78	202.86
1310	NASDAQ	ABIO	Tue, Apr 15, 2014	199.08	200.34	180.18	192.78
1309	NASDAQ	ABIO	Mon, Apr 14, 2014	215.46	217.98	194.04	201.60
1308	NASDAQ	ABIO	Fri, Apr 11, 2014	226.80	228.69	214.20	216.72
1307	NASDAQ	ABIO	Thu, Apr 10, 2014	238.14	239.40	228.06	230.58
1306	NASDAQ	ABIO	Wed, Apr 9, 2014	233.10	249.48	231.84	236.88
1305	NASDAQ	ABIO	Tue, Apr 8, 2014	231.84	244.44	229.32	233.10
1304	NASDAQ	ABIO	Mon, Apr 7, 2014	235.62	248.22	228.06	233.10
1303	NASDAQ	ABIO	Fri, Apr 4, 2014	235.62	241.92	229.95	236.88
1302	NASDAQ	ABIO	Thu, Apr 3, 2014	241.92	245.70	229.32	235.62
1301	NASDAQ	ABIO	Wed, Apr 2, 2014	230.58	252.00	228.06	241.92
1300	NASDAQ	ABIO	Tue, Apr 1, 2014	235.62	237.88	228.06	231.84
1299	NASDAQ	ABIO	Mon, Mar 31, 2014	229.32	234.36	228.06	234.36
1298	NASDAQ	ABIO	Fri, Mar 28, 2014	228.06	235.17	226.80	226.80
1297	NASDAQ	ABIO	Thu, Mar 27, 2014	234.36	236.88	224.28	229.32
1296	NASDAQ	ABIO	Wed, Mar 26, 2014	249.48	250.73	234.36	238.14
1295	NASDAQ	ABIO	Tue, Mar 25, 2014	258.30	260.82	241.92	249.48
1294	NASDAQ	ABIO	Mon, Mar 24, 2014	264.60	264.60	241.92	257.04
1293	NASDAQ	ABIO	Fri, Mar 21, 2014	255.78	265.86	250.74	255.78
1292	NASDAQ	ABIO	Thu, Mar 20, 2014	265.86	265.86	255.78	259.56
1291	NASDAQ	ABIO	Wed, Mar 19, 2014	273.42	278.46	260.82	263.34
1290	NASDAQ	ABIO	Tue, Mar 18, 2014	263.34	273.43	254.52	270.90
1289	NASDAQ	ABIO	Mon, Mar 17, 2014	267.12	277.20	259.56	260.82
1288	NASDAQ	ABIO	Fri, Mar 14, 2014	270.90	272.16	262.08	263.34
1287	NASDAQ	ABIO	Thu, Mar 13, 2014	288.54	299.88	264.60	265.86
1286	NASDAQ	ABIO	Wed, Mar 12, 2014	245.70	279.72	239.40	272.16
1285	NASDAQ	ABIO	Tue, Mar 11, 2014	234.36	258.30	233.10	244.44
1284	NASDAQ	ABIO	Mon, Mar 10, 2014	236.88	236.88	230.58	235.62
1283	NASDAQ	ABIO	Fri, Mar 7, 2014	239.40	239.40	234.36	235.62
1282	NASDAQ	ABIO	Thu, Mar 6, 2014	239.40	243.18	235.62	238.77
1281	NASDAQ	ABIO	Wed, Mar 5, 2014	238.14	243.18	236.88	236.88
1280	NASDAQ	ABIO	Tue, Mar 4, 2014	236.88	248.22	236.88	236.88
1279	NASDAQ	ABIO	Mon, Mar 3, 2014	234.36	238.14	230.58	233.10
1278	NASDAQ	ABIO	Fri, Feb 28, 2014	246.96	253.26	235.62	236.88
1277	NASDAQ	ABIO	Thu, Feb 27, 2014	253.26	264.60	239.40	245.70
1276	NASDAQ	ABIO	Wed, Feb 26, 2014	244.44	260.82	242.55	253.26
1275	NASDAQ	ABIO	Tue, Feb 25, 2014	230.58	248.22	228.06	243.18
1274	NASDAQ	ABIO	Mon, Feb 24, 2014	226.80	230.58	224.28	228.69
1273	NASDAQ	ABIO	Fri, Feb 21, 2014	221.76	226.80	221.76	225.54
1272	NASDAQ	ABIO	Thu, Feb 20, 2014	221.76	226.80	220.50	221.76
1271	NASDAQ	ABIO	Wed, Feb 19, 2014	223.02	229.32	223.02	223.02
1270	NASDAQ	ABIO	Tue, Feb 18, 2014	229.32	229.32	220.50	225.54
1269	NASDAQ	ABIO	Fri, Feb 14, 2014	226.80	228.79	224.28	225.54
1268	NASDAQ	ABIO	Thu, Feb 13, 2014	223.02	228.06	221.76	224.28
1267	NASDAQ	ABIO	Wed, Feb 12, 2014	229.32	231.84	220.50	225.54
1266	NASDAQ	ABIO	Tue, Feb 11, 2014	223.02	233.10	223.02	226.80
1265	NASDAQ	ABIO	Mon, Feb 10, 2014	226.80	226.80	220.50	223.02
1264	NASDAQ	ABIO	Fri, Feb 7, 2014	220.50	226.80	217.98	221.76
1263	NASDAQ	ABIO	Thu, Feb 6, 2014	223.02	226.80	214.20	219.24
1262	NASDAQ	ABIO	Wed, Feb 5, 2014	234.36	236.88	221.76	223.02
1261	NASDAQ	ABIO	Tue, Feb 4, 2014	214.20	231.84	211.68	230.58
1260	NASDAQ	ABIO	Mon, Feb 3, 2014	248.22	250.74	236.88	236.88
1259	NASDAQ	ABIO	Fri, Jan 31, 2014	249.48	252.00	245.70	245.70
1258	NASDAQ	ABIO	Wed, Jan 29, 2014	254.52	255.78	244.44	248.22
1257	NASDAQ	ABIO	Tue, Jan 28, 2014	241.92	260.82	239.40	252.00
1256	NASDAQ	ABIO	Mon, Jan 27, 2014	255.78	257.04	236.88	243.18
1255	NASDAQ	ABIO	Fri, Jan 24, 2014	275.94	277.20	253.26	257.04
1254	NASDAQ	ABIO	Thu, Jan 23, 2014	272.16	287.28	272.16	274.68
1253	NASDAQ	ABIO	Wed, Jan 22, 2014	267.12	287.28	149.94	272.16
1252	NASDAQ	ABIO	Tue, Jan 21, 2014	264.60	270.90	254.52	267.12
1251	NASDAQ	ABIO	Fri, Jan 17, 2014	263.34	264.60	254.52	254.52
1250	NASDAQ	ABIO	Thu, Jan 16, 2014	260.82	268.38	253.26	259.69
1249	NASDAQ	ABIO	Wed, Jan 15, 2014	270.90	272.16	254.52	258.93
1248	NASDAQ	ABIO	Tue, Jan 14, 2014	262.08	275.94	245.70	269.64
1247	NASDAQ	ABIO	Mon, Jan 13, 2014	254.52	270.90	252.00	255.78
1246	NASDAQ	ABIO	Fri, Jan 10, 2014	260.82	260.82	240.66	250.74
1245	NASDAQ	ABIO	Thu, Jan 9, 2014	278.46	279.72	252.00	259.56
1244	NASDAQ	ABIO	Wed, Jan 8, 2014	277.20	320.04	270.90	284.77
1243	NASDAQ	ABIO	Tue, Jan 7, 2014	224.28	236.88	216.73	226.80
1242	NASDAQ	ABIO	Mon, Jan 6, 2014	215.46	219.24	211.68	219.24
1241	NASDAQ	ABIO	Fri, Jan 3, 2014	219.24	220.50	211.68	215.46
1240	NASDAQ	ABIO	Thu, Jan 2, 2014	214.20	225.54	209.16	217.98
1239	NASDAQ	ABIO	Tue, Dec 31, 2013	215.46	219.24	207.90	211.68
1238	NASDAQ	ABIO	Mon, Dec 30, 2013	204.12	214.20	201.60	214.20
1237	NASDAQ	ABIO	Fri, Dec 27, 2013	206.64	206.64	201.60	202.86
1236	NASDAQ	ABIO	Thu, Dec 26, 2013	206.64	206.64	204.12	206.64
1235	NASDAQ	ABIO	Tue, Dec 24, 2013	204.12	207.90	202.87	206.64
1234	NASDAQ	ABIO	Mon, Dec 23, 2013	206.64	207.90	201.60	204.12
1233	NASDAQ	ABIO	Fri, Dec 20, 2013	194.04	204.12	191.52	200.34
1232	NASDAQ	ABIO	Thu, Dec 19, 2013	192.78	194.05	191.52	191.52
1231	NASDAQ	ABIO	Wed, Dec 18, 2013	197.82	197.82	190.26	194.04
1230	NASDAQ	ABIO	Tue, Dec 17, 2013	190.26	200.34	189.00	199.08
1229	NASDAQ	ABIO	Mon, Dec 16, 2013	194.04	194.58	186.48	191.52
1228	NASDAQ	ABIO	Fri, Dec 13, 2013	192.78	192.78	186.48	191.52
1227	NASDAQ	ABIO	Thu, Dec 12, 2013	191.52	193.96	189.00	190.26
1226	NASDAQ	ABIO	Wed, Dec 11, 2013	190.26	201.60	189.00	191.52
1225	NASDAQ	ABIO	Tue, Dec 10, 2013	189.00	199.08	185.22	187.74
1224	NASDAQ	ABIO	Mon, Dec 9, 2013	196.56	196.56	183.96	189.00
1223	NASDAQ	ABIO	Fri, Dec 6, 2013	202.86	207.90	185.22	195.30
1222	NASDAQ	ABIO	Thu, Dec 5, 2013	224.28	229.32	204.12	207.90
1221	NASDAQ	ABIO	Wed, Dec 4, 2013	201.60	270.90	199.08	226.80
1220	NASDAQ	ABIO	Tue, Dec 3, 2013	176.40	183.96	166.32	181.43
1219	NASDAQ	ABIO	Mon, Dec 2, 2013	177.66	178.93	173.88	177.66
1218	NASDAQ	ABIO	Fri, Nov 29, 2013	180.18	180.18	175.14	175.14
1217	NASDAQ	ABIO	Wed, Nov 27, 2013	175.14	185.22	171.36	178.92
1216	NASDAQ	ABIO	Tue, Nov 26, 2013	175.14	177.66	173.88	177.66
1215	NASDAQ	ABIO	Mon, Nov 25, 2013	167.58	178.92	162.54	173.88
1214	NASDAQ	ABIO	Fri, Nov 22, 2013	177.66	178.91	153.72	171.36
1213	NASDAQ	ABIO	Thu, Nov 21, 2013	177.66	183.20	177.66	177.66
1212	NASDAQ	ABIO	Wed, Nov 20, 2013	180.18	181.44	176.40	177.66
1211	NASDAQ	ABIO	Tue, Nov 19, 2013	182.70	189.00	176.40	180.18
1210	NASDAQ	ABIO	Mon, Nov 18, 2013	189.00	189.00	178.92	186.48
1209	NASDAQ	ABIO	Fri, Nov 15, 2013	183.96	189.00	173.88	186.48
1208	NASDAQ	ABIO	Thu, Nov 14, 2013	186.48	190.26	171.36	187.74
1207	NASDAQ	ABIO	Wed, Nov 13, 2013	182.70	191.52	182.70	183.96
1206	NASDAQ	ABIO	Tue, Nov 12, 2013	189.00	189.00	182.70	183.96
1205	NASDAQ	ABIO	Mon, Nov 11, 2013	195.30	195.30	185.22	189.00
1204	NASDAQ	ABIO	Fri, Nov 8, 2013	211.68	212.94	190.26	192.78
1203	NASDAQ	ABIO	Thu, Nov 7, 2013	177.66	201.60	176.40	201.60
1202	NASDAQ	ABIO	Wed, Nov 6, 2013	187.74	187.74	172.62	176.40
1201	NASDAQ	ABIO	Tue, Nov 5, 2013	172.62	185.22	170.10	176.40
1200	NASDAQ	ABIO	Mon, Nov 4, 2013	171.36	177.67	170.10	173.88
1199	NASDAQ	ABIO	Fri, Nov 1, 2013	168.84	172.62	163.80	171.36
1198	NASDAQ	ABIO	Thu, Oct 31, 2013	181.44	181.45	165.06	171.36
1197	NASDAQ	ABIO	Wed, Oct 30, 2013	196.56	196.56	178.92	182.07
1196	NASDAQ	ABIO	Tue, Oct 29, 2013	199.08	204.12	189.00	192.78
1195	NASDAQ	ABIO	Mon, Oct 28, 2013	202.86	202.86	195.30	196.56
1194	NASDAQ	ABIO	Fri, Oct 25, 2013	201.60	205.38	196.56	199.08
1193	NASDAQ	ABIO	Thu, Oct 24, 2013	194.04	202.86	194.04	196.56
1192	NASDAQ	ABIO	Wed, Oct 23, 2013	192.78	197.85	192.78	194.04
1191	NASDAQ	ABIO	Tue, Oct 22, 2013	196.56	199.08	192.78	195.30
1190	NASDAQ	ABIO	Mon, Oct 21, 2013	201.60	201.60	191.52	195.30
1189	NASDAQ	ABIO	Fri, Oct 18, 2013	209.16	211.68	197.82	201.60
1188	NASDAQ	ABIO	Thu, Oct 17, 2013	206.64	212.94	201.60	209.16
1187	NASDAQ	ABIO	Wed, Oct 16, 2013	195.30	214.20	194.04	206.64
1186	NASDAQ	ABIO	Tue, Oct 15, 2013	197.82	197.82	190.26	195.30
1185	NASDAQ	ABIO	Mon, Oct 14, 2013	195.30	197.82	190.26	196.56
1184	NASDAQ	ABIO	Fri, Oct 11, 2013	201.60	202.86	190.26	194.04
1183	NASDAQ	ABIO	Thu, Oct 10, 2013	192.78	204.12	186.48	192.78
1182	NASDAQ	ABIO	Wed, Oct 9, 2013	195.30	200.34	176.40	192.78
1181	NASDAQ	ABIO	Tue, Oct 8, 2013	215.46	215.46	190.26	190.26
1180	NASDAQ	ABIO	Mon, Oct 7, 2013	205.38	221.76	200.34	211.68
1179	NASDAQ	ABIO	Fri, Oct 4, 2013	200.34	207.90	195.30	205.38
1178	NASDAQ	ABIO	Thu, Oct 3, 2013	209.16	225.54	191.52	201.60
1177	NASDAQ	ABIO	Wed, Oct 2, 2013	195.30	209.16	194.04	207.77
1176	NASDAQ	ABIO	Tue, Oct 1, 2013	209.16	210.42	190.26	192.78
1175	NASDAQ	ABIO	Mon, Sep 30, 2013	185.22	204.12	180.18	201.60
1174	NASDAQ	ABIO	Fri, Sep 27, 2013	177.66	185.22	177.66	183.96
1173	NASDAQ	ABIO	Thu, Sep 26, 2013	181.44	185.22	176.40	176.40
1172	NASDAQ	ABIO	Wed, Sep 25, 2013	178.92	183.96	177.87	181.44
1171	NASDAQ	ABIO	Tue, Sep 24, 2013	177.66	182.70	175.14	177.66
1170	NASDAQ	ABIO	Mon, Sep 23, 2013	185.22	186.48	172.62	177.03
1169	NASDAQ	ABIO	Fri, Sep 20, 2013	185.22	192.78	182.70	182.70
1168	NASDAQ	ABIO	Thu, Sep 19, 2013	175.14	187.74	172.62	182.70
1167	NASDAQ	ABIO	Wed, Sep 18, 2013	175.14	176.40	172.62	175.14
1166	NASDAQ	ABIO	Tue, Sep 17, 2013	172.62	177.66	172.62	173.88
1165	NASDAQ	ABIO	Mon, Sep 16, 2013	176.40	176.40	171.36	172.62
1164	NASDAQ	ABIO	Fri, Sep 13, 2013	173.88	175.61	170.10	175.14
1163	NASDAQ	ABIO	Thu, Sep 12, 2013	172.62	176.40	172.62	172.62
1162	NASDAQ	ABIO	Wed, Sep 11, 2013	175.14	177.66	170.10	172.62
1161	NASDAQ	ABIO	Tue, Sep 10, 2013	177.66	178.92	170.10	175.14
1160	NASDAQ	ABIO	Mon, Sep 9, 2013	177.66	182.70	173.88	175.14
1159	NASDAQ	ABIO	Fri, Sep 6, 2013	166.32	177.66	166.32	175.14
1158	NASDAQ	ABIO	Thu, Sep 5, 2013	166.32	168.84	165.06	168.84
1157	NASDAQ	ABIO	Wed, Sep 4, 2013	166.32	170.10	163.80	170.10
1156	NASDAQ	ABIO	Tue, Sep 3, 2013	166.32	171.36	165.06	167.58
1155	NASDAQ	ABIO	Fri, Aug 30, 2013	168.84	168.84	162.54	165.06
1154	NASDAQ	ABIO	Thu, Aug 29, 2013	167.58	167.71	162.54	165.06
1153	NASDAQ	ABIO	Wed, Aug 28, 2013	163.80	166.32	163.80	165.06
1152	NASDAQ	ABIO	Tue, Aug 27, 2013	167.58	173.87	163.80	165.06
1151	NASDAQ	ABIO	Mon, Aug 26, 2013	170.10	170.11	166.32	168.84
1150	NASDAQ	ABIO	Fri, Aug 23, 2013	172.62	172.62	167.58	168.84
1149	NASDAQ	ABIO	Thu, Aug 22, 2013	168.84	172.61	168.84	168.84
1148	NASDAQ	ABIO	Wed, Aug 21, 2013	168.84	168.84	163.80	168.84
1147	NASDAQ	ABIO	Tue, Aug 20, 2013	168.84	170.10	165.06	168.84
1146	NASDAQ	ABIO	Mon, Aug 19, 2013	170.10	173.25	167.57	169.47
1145	NASDAQ	ABIO	Fri, Aug 16, 2013	168.84	172.62	165.06	168.84
1144	NASDAQ	ABIO	Thu, Aug 15, 2013	167.58	170.10	163.80	167.58
1143	NASDAQ	ABIO	Wed, Aug 14, 2013	173.88	173.88	167.58	170.10
1142	NASDAQ	ABIO	Tue, Aug 13, 2013	173.88	177.66	172.63	175.14
1141	NASDAQ	ABIO	Mon, Aug 12, 2013	173.88	177.66	171.36	173.88
1140	NASDAQ	ABIO	Fri, Aug 9, 2013	178.92	181.44	173.88	173.88
1139	NASDAQ	ABIO	Thu, Aug 8, 2013	180.18	180.18	175.14	177.66
1138	NASDAQ	ABIO	Wed, Aug 7, 2013	183.96	189.00	173.88	178.92
1137	NASDAQ	ABIO	Tue, Aug 6, 2013	177.03	183.96	171.36	182.70
1136	NASDAQ	ABIO	Mon, Aug 5, 2013	177.66	178.92	170.10	176.40
1135	NASDAQ	ABIO	Fri, Aug 2, 2013	176.40	177.66	176.40	176.40
1134	NASDAQ	ABIO	Thu, Aug 1, 2013	178.92	178.92	168.84	176.40
1133	NASDAQ	ABIO	Wed, Jul 31, 2013	178.92	180.18	176.40	176.40
1132	NASDAQ	ABIO	Tue, Jul 30, 2013	178.92	178.92	176.40	176.41
1131	NASDAQ	ABIO	Mon, Jul 29, 2013	176.40	180.18	176.40	176.40
1130	NASDAQ	ABIO	Fri, Jul 26, 2013	172.62	177.67	172.62	176.40
1129	NASDAQ	ABIO	Thu, Jul 25, 2013	182.70	183.96	168.84	173.88
1128	NASDAQ	ABIO	Wed, Jul 24, 2013	176.40	191.52	176.40	181.44
1127	NASDAQ	ABIO	Tue, Jul 23, 2013	177.66	180.18	173.88	176.40
1126	NASDAQ	ABIO	Mon, Jul 22, 2013	180.18	180.18	176.40	177.66
1125	NASDAQ	ABIO	Fri, Jul 19, 2013	178.92	178.92	175.14	177.66
1124	NASDAQ	ABIO	Thu, Jul 18, 2013	176.40	178.92	176.40	178.92
1123	NASDAQ	ABIO	Wed, Jul 17, 2013	182.70	186.48	175.14	176.40
1122	NASDAQ	ABIO	Tue, Jul 16, 2013	176.40	177.66	173.88	175.14
1121	NASDAQ	ABIO	Mon, Jul 15, 2013	176.40	177.66	172.62	173.88
1120	NASDAQ	ABIO	Fri, Jul 12, 2013	171.36	177.66	170.10	173.88
1119	NASDAQ	ABIO	Thu, Jul 11, 2013	172.62	172.62	168.84	171.36
1118	NASDAQ	ABIO	Wed, Jul 10, 2013	172.62	172.62	168.84	170.10
1117	NASDAQ	ABIO	Tue, Jul 9, 2013	168.84	172.62	167.58	168.84
1116	NASDAQ	ABIO	Mon, Jul 8, 2013	171.36	171.36	165.06	168.84
1115	NASDAQ	ABIO	Fri, Jul 5, 2013	163.80	171.36	162.54	165.06
1114	NASDAQ	ABIO	Wed, Jul 3, 2013	163.80	167.58	162.54	163.80
1113	NASDAQ	ABIO	Tue, Jul 2, 2013	166.32	167.58	162.54	162.54
1112	NASDAQ	ABIO	Mon, Jul 1, 2013	168.84	168.84	162.54	163.80
1111	NASDAQ	ABIO	Fri, Jun 28, 2013	167.58	168.84	161.28	162.54
1110	NASDAQ	ABIO	Thu, Jun 27, 2013	166.32	173.88	160.02	167.58
1109	NASDAQ	ABIO	Wed, Jun 26, 2013	152.46	175.14	146.16	163.80
1108	NASDAQ	ABIO	Tue, Jun 25, 2013	148.68	152.46	147.55	151.20
1107	NASDAQ	ABIO	Mon, Jun 24, 2013	154.98	154.98	142.38	152.46
1106	NASDAQ	ABIO	Fri, Jun 21, 2013	170.10	170.10	147.42	152.46
1105	NASDAQ	ABIO	Thu, Jun 20, 2013	163.80	166.32	158.76	163.80
1104	NASDAQ	ABIO	Wed, Jun 19, 2013	172.62	172.62	163.80	166.32
1103	NASDAQ	ABIO	Tue, Jun 18, 2013	173.88	173.88	165.06	171.36
1102	NASDAQ	ABIO	Mon, Jun 17, 2013	180.18	180.18	173.88	173.88
1101	NASDAQ	ABIO	Fri, Jun 14, 2013	181.44	181.44	176.40	176.40
1100	NASDAQ	ABIO	Thu, Jun 13, 2013	176.40	180.18	172.62	178.92
1099	NASDAQ	ABIO	Wed, Jun 12, 2013	182.70	183.96	176.40	177.66
1098	NASDAQ	ABIO	Tue, Jun 11, 2013	183.96	185.67	178.92	183.95
1097	NASDAQ	ABIO	Mon, Jun 10, 2013	189.00	193.54	180.18	186.48
1096	NASDAQ	ABIO	Fri, Jun 7, 2013	194.04	197.82	181.44	190.26
1095	NASDAQ	ABIO	Thu, Jun 6, 2013	199.08	201.60	189.00	190.26
1094	NASDAQ	ABIO	Wed, Jun 5, 2013	200.34	202.86	191.52	195.30
1093	NASDAQ	ABIO	Tue, Jun 4, 2013	207.90	207.91	199.08	200.34
1092	NASDAQ	ABIO	Mon, Jun 3, 2013	207.90	210.42	195.30	206.64
1091	NASDAQ	ABIO	Fri, May 31, 2013	204.12	205.38	201.60	204.12
1090	NASDAQ	ABIO	Thu, May 30, 2013	204.12	206.64	195.30	200.34
1089	NASDAQ	ABIO	Wed, May 29, 2013	338.94	343.98	289.80	289.80
1088	NASDAQ	ABIO	Tue, May 28, 2013	337.68	349.65	323.83	333.90
1087	NASDAQ	ABIO	Fri, May 24, 2013	322.56	340.20	315.00	335.16
1086	NASDAQ	ABIO	Thu, May 23, 2013	315.00	326.33	306.18	322.56
1085	NASDAQ	ABIO	Wed, May 22, 2013	323.82	323.82	306.18	322.56
1084	NASDAQ	ABIO	Tue, May 21, 2013	301.14	327.60	296.10	316.26
1083	NASDAQ	ABIO	Mon, May 20, 2013	322.56	322.56	289.80	294.84
1082	NASDAQ	ABIO	Fri, May 17, 2013	306.18	328.86	301.90	322.56
1081	NASDAQ	ABIO	Thu, May 16, 2013	302.40	303.66	297.36	297.36
1080	NASDAQ	ABIO	Wed, May 15, 2013	306.18	306.18	294.84	297.36
1079	NASDAQ	ABIO	Tue, May 14, 2013	296.10	313.74	296.10	298.63
1078	NASDAQ	ABIO	Mon, May 13, 2013	299.88	301.14	292.32	296.10
1077	NASDAQ	ABIO	Fri, May 10, 2013	311.22	316.25	297.36	302.40
1076	NASDAQ	ABIO	Thu, May 9, 2013	321.30	321.30	305.80	316.26
1075	NASDAQ	ABIO	Wed, May 8, 2013	315.00	327.60	309.96	309.97
1074	NASDAQ	ABIO	Tue, May 7, 2013	297.36	325.08	296.11	313.74
1073	NASDAQ	ABIO	Mon, May 6, 2013	296.10	299.88	289.80	291.19
1072	NASDAQ	ABIO	Fri, May 3, 2013	296.10	302.40	288.54	293.58
1071	NASDAQ	ABIO	Thu, May 2, 2013	298.62	298.62	285.44	288.54
1070	NASDAQ	ABIO	Wed, May 1, 2013	292.32	301.14	286.02	288.54
1069	NASDAQ	ABIO	Tue, Apr 30, 2013	287.28	302.40	283.50	299.88
1068	NASDAQ	ABIO	Mon, Apr 29, 2013	299.88	304.91	283.50	286.02
1067	NASDAQ	ABIO	Fri, Apr 26, 2013	328.86	328.86	293.58	304.92
1066	NASDAQ	ABIO	Thu, Apr 25, 2013	352.80	352.80	315.00	315.01
1065	NASDAQ	ABIO	Wed, Apr 24, 2013	315.00	345.24	306.60	345.24
1064	NASDAQ	ABIO	Tue, Apr 23, 2013	365.40	365.40	304.92	325.08
1063	NASDAQ	ABIO	Mon, Apr 22, 2013	359.10	451.08	335.16	365.40
1062	NASDAQ	ABIO	Fri, Apr 19, 2013	253.26	253.26	243.19	248.22
1061	NASDAQ	ABIO	Thu, Apr 18, 2013	234.37	250.74	234.37	250.61
1060	NASDAQ	ABIO	Wed, Apr 17, 2013	263.21	263.21	240.66	248.22
1059	NASDAQ	ABIO	Tue, Apr 16, 2013	269.64	269.64	252.00	254.52
1058	NASDAQ	ABIO	Mon, Apr 15, 2013	272.16	275.94	262.08	262.08
1057	NASDAQ	ABIO	Fri, Apr 12, 2013	269.64	277.20	267.12	274.68
1056	NASDAQ	ABIO	Thu, Apr 11, 2013	275.94	277.20	264.60	265.86
1055	NASDAQ	ABIO	Wed, Apr 10, 2013	270.90	277.20	255.78	277.20
1054	NASDAQ	ABIO	Tue, Apr 9, 2013	255.78	277.07	253.26	264.60
1053	NASDAQ	ABIO	Mon, Apr 8, 2013	264.60	267.12	260.74	262.08
1052	NASDAQ	ABIO	Fri, Apr 5, 2013	277.20	278.46	263.34	273.42
1051	NASDAQ	ABIO	Thu, Apr 4, 2013	273.42	288.53	269.64	269.64
1050	NASDAQ	ABIO	Wed, Apr 3, 2013	294.84	294.84	269.64	275.94
1049	NASDAQ	ABIO	Tue, Apr 2, 2013	283.50	294.83	279.72	291.06
1048	NASDAQ	ABIO	Mon, Apr 1, 2013	293.58	299.88	264.60	279.72
1047	NASDAQ	ABIO	Thu, Mar 28, 2013	315.19	316.25	291.06	299.88
1046	NASDAQ	ABIO	Wed, Mar 27, 2013	299.88	311.09	289.80	299.57
1045	NASDAQ	ABIO	Tue, Mar 26, 2013	321.30	331.38	296.10	299.38
1044	NASDAQ	ABIO	Mon, Mar 25, 2013	342.72	342.72	321.30	328.86
1043	NASDAQ	ABIO	Fri, Mar 22, 2013	322.56	338.94	322.56	327.60
1042	NASDAQ	ABIO	Thu, Mar 21, 2013	343.98	358.91	325.08	325.09
1041	NASDAQ	ABIO	Wed, Mar 20, 2013	352.80	359.10	330.12	352.80
1040	NASDAQ	ABIO	Tue, Mar 19, 2013	343.98	351.54	331.38	346.50
1039	NASDAQ	ABIO	Mon, Mar 18, 2013	359.10	378.00	328.86	342.72
1038	NASDAQ	ABIO	Fri, Mar 15, 2013	396.90	439.74	342.72	360.36
1037	NASDAQ	ABIO	Thu, Mar 14, 2013	309.96	495.18	302.40	401.94
1036	NASDAQ	ABIO	Wed, Mar 13, 2013	306.18	293.58	272.29	289.80
1035	NASDAQ	ABIO	Tue, Mar 12, 2013	315.00	315.00	285.04	297.35
1034	NASDAQ	ABIO	Mon, Mar 11, 2013	340.20	340.20	303.66	311.36
1033	NASDAQ	ABIO	Fri, Mar 8, 2013	283.50	346.50	270.90	327.60
1032	NASDAQ	ABIO	Thu, Mar 7, 2013	296.10	296.10	270.90	275.94
1031	NASDAQ	ABIO	Wed, Mar 6, 2013	312.48	345.24	289.80	296.10
1030	NASDAQ	ABIO	Tue, Mar 5, 2013	317.52	401.94	315.00	323.82
1029	NASDAQ	ABIO	Mon, Mar 4, 2013	340.20	362.73	340.20	340.20
1028	NASDAQ	ABIO	Fri, Mar 1, 2013	379.36	392.44	343.00	347.76
1027	NASDAQ	ABIO	Thu, Feb 28, 2013	393.12	408.09	385.56	400.68
1026	NASDAQ	ABIO	Wed, Feb 27, 2013	393.12	423.36	382.16	400.68
1025	NASDAQ	ABIO	Tue, Feb 26, 2013	415.80	415.80	393.12	393.12
1024	NASDAQ	ABIO	Mon, Feb 25, 2013	415.80	438.48	397.66	397.66
1023	NASDAQ	ABIO	Fri, Feb 22, 2013	423.36	430.92	400.68	408.24
1022	NASDAQ	ABIO	Thu, Feb 21, 2013	415.80	423.36	380.65	409.75
1021	NASDAQ	ABIO	Wed, Feb 20, 2013	412.02	430.92	393.12	393.12
1020	NASDAQ	ABIO	Tue, Feb 19, 2013	408.24	415.80	379.97	396.90
1019	NASDAQ	ABIO	Fri, Feb 15, 2013	415.80	445.28	378.00	385.56
1018	NASDAQ	ABIO	Thu, Feb 14, 2013	461.16	461.16	438.48	458.06
1017	NASDAQ	ABIO	Wed, Feb 13, 2013	461.16	468.72	446.04	452.84
1016	NASDAQ	ABIO	Tue, Feb 12, 2013	461.16	474.77	461.16	468.72
1015	NASDAQ	ABIO	Mon, Feb 11, 2013	498.96	498.96	453.60	464.94
1014	NASDAQ	ABIO	Fri, Feb 8, 2013	529.20	542.05	476.36	498.96
1013	NASDAQ	ABIO	Thu, Feb 7, 2013	588.17	597.16	494.05	514.08
1012	NASDAQ	ABIO	Wed, Feb 6, 2013	453.60	514.08	423.44	491.40
1011	NASDAQ	ABIO	Tue, Feb 5, 2013	453.60	467.21	423.36	434.70
1010	NASDAQ	ABIO	Mon, Feb 4, 2013	461.99	521.64	446.80	453.60
1009	NASDAQ	ABIO	Fri, Feb 1, 2013	665.28	665.28	470.69	491.40
1008	NASDAQ	ABIO	Thu, Jan 31, 2013	559.44	747.23	551.88	652.43
1007	NASDAQ	ABIO	Wed, Jan 30, 2013	431.68	521.49	355.32	515.89
1006	NASDAQ	ABIO	Tue, Jan 29, 2013	291.06	309.96	291.06	298.62
1005	NASDAQ	ABIO	Mon, Jan 28, 2013	302.40	302.40	291.06	294.76
1004	NASDAQ	ABIO	Fri, Jan 25, 2013	301.64	301.64	279.72	287.51
1003	NASDAQ	ABIO	Thu, Jan 24, 2013	279.72	297.64	272.16	284.26
1002	NASDAQ	ABIO	Wed, Jan 23, 2013	302.32	302.32	279.80	288.04
1001	NASDAQ	ABIO	Tue, Jan 22, 2013	302.40	302.40	279.80	294.84
1000	NASDAQ	ABIO	Fri, Jan 18, 2013	294.84	300.89	287.28	287.28
999	NASDAQ	ABIO	Thu, Jan 17, 2013	273.67	309.96	273.67	301.64
998	NASDAQ	ABIO	Wed, Jan 16, 2013	279.72	285.99	279.72	279.80
997	NASDAQ	ABIO	Tue, Jan 15, 2013	279.87	294.84	273.97	277.98
996	NASDAQ	ABIO	Mon, Jan 14, 2013	287.28	294.24	279.72	279.72
995	NASDAQ	ABIO	Fri, Jan 11, 2013	303.99	304.06	272.16	287.28
994	NASDAQ	ABIO	Thu, Jan 10, 2013	302.40	316.01	302.40	316.01
993	NASDAQ	ABIO	Wed, Jan 9, 2013	323.95	323.95	297.18	302.40
992	NASDAQ	ABIO	Tue, Jan 8, 2013	325.08	328.86	304.37	304.67
991	NASDAQ	ABIO	Mon, Jan 7, 2013	294.84	317.52	291.06	317.52
990	NASDAQ	ABIO	Fri, Jan 4, 2013	295.67	306.78	288.19	302.40
989	NASDAQ	ABIO	Thu, Jan 3, 2013	294.84	317.52	287.28	309.96
988	NASDAQ	ABIO	Wed, Jan 2, 2013	302.40	317.52	273.45	309.96
987	NASDAQ	ABIO	Mon, Dec 31, 2012	309.96	309.96	283.88	287.28
986	NASDAQ	ABIO	Fri, Dec 28, 2012	300.51	332.64	276.62	283.88
985	NASDAQ	ABIO	Thu, Dec 27, 2012	306.18	309.88	279.80	284.26
984	NASDAQ	ABIO	Wed, Dec 26, 2012	272.16	306.18	272.16	302.32
983	NASDAQ	ABIO	Mon, Dec 24, 2012	291.82	294.84	264.60	294.84
982	NASDAQ	ABIO	Fri, Dec 21, 2012	294.84	300.89	287.28	291.82
981	NASDAQ	ABIO	Thu, Dec 20, 2012	296.28	317.44	281.16	300.89
980	NASDAQ	ABIO	Wed, Dec 19, 2012	309.96	309.96	274.13	283.42
979	NASDAQ	ABIO	Tue, Dec 18, 2012	317.52	317.67	272.92	294.61
978	NASDAQ	ABIO	Mon, Dec 17, 2012	257.04	293.33	257.04	291.06
977	NASDAQ	ABIO	Fri, Dec 14, 2012	287.13	287.13	257.04	264.60
976	NASDAQ	ABIO	Thu, Dec 13, 2012	340.20	340.20	272.69	287.28
975	NASDAQ	ABIO	Wed, Dec 12, 2012	303.23	399.17	302.40	340.20
974	NASDAQ	ABIO	Tue, Dec 11, 2012	226.88	302.32	226.80	273.67
973	NASDAQ	ABIO	Mon, Dec 10, 2012	211.68	240.41	211.68	223.02
972	NASDAQ	ABIO	Fri, Dec 7, 2012	204.20	216.90	204.12	205.56
971	NASDAQ	ABIO	Thu, Dec 6, 2012	226.80	226.80	205.56	205.63
970	NASDAQ	ABIO	Wed, Dec 5, 2012	234.36	234.36	204.12	234.36
969	NASDAQ	ABIO	Tue, Dec 4, 2012	219.24	219.24	200.34	204.12
968	NASDAQ	ABIO	Mon, Dec 3, 2012	207.90	241.92	207.90	211.68
967	NASDAQ	ABIO	Fri, Nov 30, 2012	198.00	211.30	198.00	205.33
966	NASDAQ	ABIO	Thu, Nov 29, 2012	211.68	211.68	204.12	211.30
965	NASDAQ	ABIO	Wed, Nov 28, 2012	219.24	219.24	204.12	204.12
964	NASDAQ	ABIO	Tue, Nov 27, 2012	211.68	233.45	196.56	221.58
963	NASDAQ	ABIO	Mon, Nov 26, 2012	196.56	204.12	196.56	204.12
962	NASDAQ	ABIO	Fri, Nov 23, 2012	204.12	204.20	196.56	196.56
961	NASDAQ	ABIO	Wed, Nov 21, 2012	196.56	231.26	174.03	203.97
960	NASDAQ	ABIO	Tue, Nov 20, 2012	192.78	211.68	192.78	211.68
959	NASDAQ	ABIO	Mon, Nov 19, 2012	189.00	219.24	189.00	196.56
958	NASDAQ	ABIO	Fri, Nov 16, 2012	191.27	196.56	190.59	190.59
957	NASDAQ	ABIO	Thu, Nov 15, 2012	211.68	211.68	189.00	190.51
956	NASDAQ	ABIO	Wed, Nov 14, 2012	204.12	211.68	193.46	209.94
955	NASDAQ	ABIO	Tue, Nov 13, 2012	198.07	211.68	189.00	200.34
954	NASDAQ	ABIO	Mon, Nov 12, 2012	200.34	211.68	189.00	211.68
953	NASDAQ	ABIO	Fri, Nov 9, 2012	196.56	219.24	196.56	204.95
952	NASDAQ	ABIO	Thu, Nov 8, 2012	219.24	219.24	196.56	211.68
951	NASDAQ	ABIO	Wed, Nov 7, 2012	219.24	249.48	189.00	218.33
950	NASDAQ	ABIO	Tue, Nov 6, 2012	211.68	226.80	211.68	213.19
949	NASDAQ	ABIO	Mon, Nov 5, 2012	196.56	223.02	196.56	204.12
948	NASDAQ	ABIO	Fri, Nov 2, 2012	219.24	226.80	196.56	196.64
947	NASDAQ	ABIO	Thu, Nov 1, 2012	207.90	211.68	189.76	196.56
946	NASDAQ	ABIO	Wed, Oct 31, 2012	211.68	219.24	173.88	173.88
945	NASDAQ	ABIO	Fri, Oct 26, 2012	219.24	219.24	202.61	211.68
944	NASDAQ	ABIO	Thu, Oct 25, 2012	196.56	219.24	189.00	202.61
943	NASDAQ	ABIO	Wed, Oct 24, 2012	226.80	226.80	178.87	196.56
942	NASDAQ	ABIO	Tue, Oct 23, 2012	226.88	249.48	206.09	226.72
941	NASDAQ	ABIO	Mon, Oct 22, 2012	257.04	257.04	226.88	226.88
940	NASDAQ	ABIO	Fri, Oct 19, 2012	257.04	257.04	233.30	235.12
939	NASDAQ	ABIO	Thu, Oct 18, 2012	242.68	255.53	234.36	251.97
938	NASDAQ	ABIO	Wed, Oct 17, 2012	241.92	247.89	196.79	242.00
937	NASDAQ	ABIO	Tue, Oct 16, 2012	241.92	257.04	236.25	241.92
936	NASDAQ	ABIO	Mon, Oct 15, 2012	219.24	251.75	219.24	242.00
935	NASDAQ	ABIO	Fri, Oct 12, 2012	226.80	241.92	226.80	226.80
934	NASDAQ	ABIO	Thu, Oct 11, 2012	226.80	241.92	226.80	226.80
933	NASDAQ	ABIO	Wed, Oct 10, 2012	257.04	257.04	228.31	232.09
932	NASDAQ	ABIO	Tue, Oct 9, 2012	249.48	256.96	233.60	249.48
931	NASDAQ	ABIO	Mon, Oct 8, 2012	264.60	264.60	249.48	260.82
930	NASDAQ	ABIO	Fri, Oct 5, 2012	259.91	264.60	249.48	257.04
929	NASDAQ	ABIO	Thu, Oct 4, 2012	241.92	255.91	239.65	245.85
928	NASDAQ	ABIO	Wed, Oct 3, 2012	249.48	256.13	241.92	244.19
927	NASDAQ	ABIO	Tue, Oct 2, 2012	268.38	268.38	239.65	249.48
926	NASDAQ	ABIO	Mon, Oct 1, 2012	260.82	275.18	260.82	260.82
925	NASDAQ	ABIO	Fri, Sep 28, 2012	270.42	272.16	261.05	261.73
924	NASDAQ	ABIO	Thu, Sep 27, 2012	264.75	275.18	260.29	264.60
923	NASDAQ	ABIO	Wed, Sep 26, 2012	277.45	277.45	258.55	264.60
922	NASDAQ	ABIO	Tue, Sep 25, 2012	279.72	287.28	258.55	273.67
921	NASDAQ	ABIO	Mon, Sep 24, 2012	302.40	302.48	279.72	287.28
920	NASDAQ	ABIO	Fri, Sep 21, 2012	302.40	314.42	275.94	300.66
919	NASDAQ	ABIO	Thu, Sep 20, 2012	340.20	340.20	303.16	309.96
918	NASDAQ	ABIO	Wed, Sep 19, 2012	317.52	361.97	294.84	330.37
917	NASDAQ	ABIO	Tue, Sep 18, 2012	279.72	302.40	264.60	294.69
916	NASDAQ	ABIO	Mon, Sep 17, 2012	257.04	271.40	257.04	264.60
915	NASDAQ	ABIO	Fri, Sep 14, 2012	272.16	272.16	260.14	260.74
914	NASDAQ	ABIO	Thu, Sep 13, 2012	255.53	264.60	255.53	264.60
913	NASDAQ	ABIO	Wed, Sep 12, 2012	258.78	264.60	254.47	263.77
912	NASDAQ	ABIO	Tue, Sep 11, 2012	257.04	264.60	257.04	264.60
911	NASDAQ	ABIO	Mon, Sep 10, 2012	257.80	274.35	257.19	264.60
910	NASDAQ	ABIO	Fri, Sep 7, 2012	257.04	264.60	257.04	260.82
909	NASDAQ	ABIO	Thu, Sep 6, 2012	264.60	275.94	260.82	264.60
908	NASDAQ	ABIO	Wed, Sep 5, 2012	275.94	275.94	266.64	271.40
907	NASDAQ	ABIO	Tue, Sep 4, 2012	264.60	279.72	264.60	275.94
906	NASDAQ	ABIO	Fri, Aug 31, 2012	287.28	287.28	264.60	264.60
905	NASDAQ	ABIO	Thu, Aug 30, 2012	294.84	294.84	266.11	283.42
904	NASDAQ	ABIO	Wed, Aug 29, 2012	279.72	302.40	278.96	279.72
903	NASDAQ	ABIO	Tue, Aug 28, 2012	287.36	287.43	279.72	279.80
902	NASDAQ	ABIO	Mon, Aug 27, 2012	279.72	294.84	272.31	279.72
901	NASDAQ	ABIO	Fri, Aug 24, 2012	279.64	294.84	266.26	272.16
900	NASDAQ	ABIO	Thu, Aug 23, 2012	279.72	283.50	260.82	267.62
899	NASDAQ	ABIO	Wed, Aug 22, 2012	272.16	272.16	257.04	260.82
898	NASDAQ	ABIO	Tue, Aug 21, 2012	264.60	272.16	253.26	268.38
897	NASDAQ	ABIO	Mon, Aug 20, 2012	279.72	279.72	253.26	257.04
896	NASDAQ	ABIO	Fri, Aug 17, 2012	317.52	317.52	268.38	272.16
895	NASDAQ	ABIO	Thu, Aug 16, 2012	242.60	272.16	242.60	272.16
894	NASDAQ	ABIO	Wed, Aug 15, 2012	241.92	266.04	241.92	257.04
893	NASDAQ	ABIO	Tue, Aug 14, 2012	238.14	263.09	238.14	257.04
892	NASDAQ	ABIO	Mon, Aug 13, 2012	249.48	257.04	234.44	257.04
891	NASDAQ	ABIO	Fri, Aug 10, 2012	257.04	264.68	241.92	257.04
890	NASDAQ	ABIO	Thu, Aug 9, 2012	279.72	279.72	257.04	257.04
889	NASDAQ	ABIO	Wed, Aug 8, 2012	302.40	302.40	280.48	280.48
888	NASDAQ	ABIO	Tue, Aug 7, 2012	294.84	294.84	279.72	279.72
887	NASDAQ	ABIO	Mon, Aug 6, 2012	294.84	296.58	287.36	290.46
886	NASDAQ	ABIO	Fri, Aug 3, 2012	392.36	392.36	287.28	294.76
885	NASDAQ	ABIO	Thu, Aug 2, 2012	362.96	363.94	340.20	340.20
884	NASDAQ	ABIO	Wed, Aug 1, 2012	370.36	370.36	362.88	366.66
883	NASDAQ	ABIO	Tue, Jul 31, 2012	379.21	393.12	362.88	362.96
882	NASDAQ	ABIO	Mon, Jul 30, 2012	378.00	385.64	378.00	378.08
881	NASDAQ	ABIO	Fri, Jul 27, 2012	400.68	400.68	378.08	378.08
880	NASDAQ	ABIO	Thu, Jul 26, 2012	385.64	400.68	378.08	379.51
879	NASDAQ	ABIO	Wed, Jul 25, 2012	408.24	408.24	379.89	393.12
878	NASDAQ	ABIO	Tue, Jul 24, 2012	385.56	408.24	378.00	394.56
877	NASDAQ	ABIO	Mon, Jul 23, 2012	423.36	423.36	379.36	385.64
876	NASDAQ	ABIO	Fri, Jul 20, 2012	453.60	453.60	415.80	415.88
875	NASDAQ	ABIO	Thu, Jul 19, 2012	423.13	438.48	408.39	437.72
874	NASDAQ	ABIO	Wed, Jul 18, 2012	385.56	442.26	378.08	408.24
873	NASDAQ	ABIO	Tue, Jul 17, 2012	423.36	430.92	387.07	387.45
872	NASDAQ	ABIO	Mon, Jul 16, 2012	362.88	460.78	358.34	415.72
871	NASDAQ	ABIO	Fri, Jul 13, 2012	332.64	362.88	332.64	342.62
870	NASDAQ	ABIO	Thu, Jul 12, 2012	347.76	355.32	344.06	347.84
869	NASDAQ	ABIO	Wed, Jul 11, 2012	342.62	362.88	342.62	347.84
868	NASDAQ	ABIO	Tue, Jul 10, 2012	385.56	385.56	341.86	348.14
867	NASDAQ	ABIO	Mon, Jul 9, 2012	362.05	362.05	341.71	347.76
866	NASDAQ	ABIO	Fri, Jul 6, 2012	378.00	378.00	340.20	362.80
865	NASDAQ	ABIO	Thu, Jul 5, 2012	362.88	362.88	340.58	362.88
864	NASDAQ	ABIO	Tue, Jul 3, 2012	345.87	352.30	332.64	336.42
863	NASDAQ	ABIO	Mon, Jul 2, 2012	370.44	370.44	335.97	335.97
862	NASDAQ	ABIO	Fri, Jun 29, 2012	378.00	378.00	355.32	362.88
861	NASDAQ	ABIO	Thu, Jun 28, 2012	340.20	362.88	340.20	355.32
860	NASDAQ	ABIO	Wed, Jun 27, 2012	338.69	355.47	338.69	355.40
859	NASDAQ	ABIO	Tue, Jun 26, 2012	385.56	385.56	343.90	343.90
858	NASDAQ	ABIO	Mon, Jun 25, 2012	362.88	400.68	340.20	355.32
857	NASDAQ	ABIO	Fri, Jun 22, 2012	378.00	385.56	362.96	377.92
856	NASDAQ	ABIO	Thu, Jun 21, 2012	393.12	393.12	378.00	378.08
855	NASDAQ	ABIO	Wed, Jun 20, 2012	378.08	393.12	378.08	392.36
854	NASDAQ	ABIO	Tue, Jun 19, 2012	393.12	396.14	378.00	378.08
853	NASDAQ	ABIO	Mon, Jun 18, 2012	378.00	393.12	378.00	393.12
852	NASDAQ	ABIO	Fri, Jun 15, 2012	400.68	400.68	378.76	382.54
851	NASDAQ	ABIO	Thu, Jun 14, 2012	364.01	400.68	356.08	393.12
850	NASDAQ	ABIO	Wed, Jun 13, 2012	400.68	414.97	370.36	378.00
849	NASDAQ	ABIO	Tue, Jun 12, 2012	385.48	385.56	362.88	385.56
848	NASDAQ	ABIO	Mon, Jun 11, 2012	350.03	385.56	350.03	378.00
847	NASDAQ	ABIO	Fri, Jun 8, 2012	332.64	393.04	332.64	355.32
846	NASDAQ	ABIO	Thu, Jun 7, 2012	347.76	362.88	340.20	340.20
845	NASDAQ	ABIO	Wed, Jun 6, 2012	370.44	370.44	340.35	364.39
844	NASDAQ	ABIO	Tue, Jun 5, 2012	348.52	364.32	332.64	332.64
843	NASDAQ	ABIO	Mon, Jun 4, 2012	385.56	385.56	344.06	362.80
842	NASDAQ	ABIO	Fri, Jun 1, 2012	355.47	408.24	355.47	378.76
841	NASDAQ	ABIO	Thu, May 31, 2012	446.04	467.96	355.32	355.32
840	NASDAQ	ABIO	Wed, May 30, 2012	468.72	498.88	415.80	453.68
839	NASDAQ	ABIO	Tue, May 29, 2012	529.20	588.70	476.28	476.28
838	NASDAQ	ABIO	Fri, May 25, 2012	476.20	627.40	461.16	521.64
837	NASDAQ	ABIO	Thu, May 24, 2012	325.08	514.08	310.04	415.80
836	NASDAQ	ABIO	Wed, May 23, 2012	355.32	355.32	316.54	327.35
835	NASDAQ	ABIO	Tue, May 22, 2012	340.20	340.20	310.04	332.56
834	NASDAQ	ABIO	Mon, May 21, 2012	355.32	355.32	310.04	332.64
833	NASDAQ	ABIO	Fri, May 18, 2012	302.40	355.32	302.40	322.13
832	NASDAQ	ABIO	Thu, May 17, 2012	309.96	330.83	302.55	317.60
831	NASDAQ	ABIO	Wed, May 16, 2012	310.64	355.32	309.88	309.96
830	NASDAQ	ABIO	Tue, May 15, 2012	378.00	393.12	325.08	332.72
829	NASDAQ	ABIO	Mon, May 14, 2012	393.35	400.68	348.89	393.12
828	NASDAQ	ABIO	Fri, May 11, 2012	332.64	393.12	332.64	392.67
827	NASDAQ	ABIO	Thu, May 10, 2012	340.20	393.12	325.08	355.32
826	NASDAQ	ABIO	Wed, May 9, 2012	378.00	400.68	281.46	362.88
825	NASDAQ	ABIO	Tue, May 8, 2012	400.60	406.73	379.13	393.12
824	NASDAQ	ABIO	Mon, May 7, 2012	423.36	461.16	385.56	400.68
823	NASDAQ	ABIO	Fri, May 4, 2012	446.04	467.21	419.58	420.41
822	NASDAQ	ABIO	Thu, May 3, 2012	485.35	485.35	425.55	438.48
821	NASDAQ	ABIO	Wed, May 2, 2012	498.96	521.64	491.40	506.52
820	NASDAQ	ABIO	Tue, May 1, 2012	506.52	529.20	498.88	506.52
819	NASDAQ	ABIO	Mon, Apr 30, 2012	529.20	536.76	514.08	529.20
818	NASDAQ	ABIO	Fri, Apr 27, 2012	536.76	567.00	461.16	510.30
817	NASDAQ	ABIO	Thu, Apr 26, 2012	545.83	551.88	536.76	551.80
816	NASDAQ	ABIO	Wed, Apr 25, 2012	529.20	544.24	515.74	544.24
815	NASDAQ	ABIO	Tue, Apr 24, 2012	550.37	550.37	521.64	529.20
814	NASDAQ	ABIO	Mon, Apr 23, 2012	521.64	559.44	514.08	521.64
813	NASDAQ	ABIO	Fri, Apr 20, 2012	567.00	567.00	529.20	536.38
812	NASDAQ	ABIO	Thu, Apr 19, 2012	514.08	565.41	514.08	540.54
811	NASDAQ	ABIO	Wed, Apr 18, 2012	551.88	551.88	514.08	527.69
810	NASDAQ	ABIO	Tue, Apr 17, 2012	544.32	567.00	487.62	529.20
809	NASDAQ	ABIO	Mon, Apr 16, 2012	537.29	567.00	536.76	567.00
808	NASDAQ	ABIO	Fri, Apr 13, 2012	563.37	580.53	529.28	546.29
807	NASDAQ	ABIO	Thu, Apr 12, 2012	536.76	580.61	536.76	571.54
806	NASDAQ	ABIO	Wed, Apr 11, 2012	529.28	580.61	529.28	536.76
805	NASDAQ	ABIO	Tue, Apr 10, 2012	574.56	589.68	530.94	544.32
804	NASDAQ	ABIO	Mon, Apr 9, 2012	647.29	647.29	536.76	567.00
803	NASDAQ	ABIO	Thu, Apr 5, 2012	665.28	665.36	650.16	652.35
802	NASDAQ	ABIO	Wed, Apr 4, 2012	672.84	680.40	620.68	665.28
801	NASDAQ	ABIO	Tue, Apr 3, 2012	684.18	703.00	672.99	674.73
800	NASDAQ	ABIO	Mon, Apr 2, 2012	718.12	718.12	672.84	687.88
799	NASDAQ	ABIO	Fri, Mar 30, 2012	665.36	687.96	665.36	687.96
798	NASDAQ	ABIO	Thu, Mar 29, 2012	687.96	687.96	665.36	665.36
797	NASDAQ	ABIO	Wed, Mar 28, 2012	680.48	716.69	680.40	680.40
796	NASDAQ	ABIO	Tue, Mar 27, 2012	710.64	710.64	680.48	687.96
795	NASDAQ	ABIO	Mon, Mar 26, 2012	740.88	869.40	689.85	710.64
794	NASDAQ	ABIO	Fri, Mar 23, 2012	695.52	718.20	695.52	716.69
793	NASDAQ	ABIO	Thu, Mar 22, 2012	718.20	718.20	680.40	710.64
792	NASDAQ	ABIO	Wed, Mar 21, 2012	731.81	731.81	718.20	725.76
791	NASDAQ	ABIO	Tue, Mar 20, 2012	718.20	740.88	703.16	733.32
790	NASDAQ	ABIO	Mon, Mar 19, 2012	697.26	710.64	680.78	710.64
789	NASDAQ	ABIO	Fri, Mar 16, 2012	710.64	718.20	703.08	703.08
788	NASDAQ	ABIO	Thu, Mar 15, 2012	695.52	725.76	680.40	703.08
787	NASDAQ	ABIO	Wed, Mar 14, 2012	740.88	740.88	687.96	703.08
786	NASDAQ	ABIO	Tue, Mar 13, 2012	718.20	733.32	703.23	733.32
785	NASDAQ	ABIO	Mon, Mar 12, 2012	726.52	740.88	703.08	725.76
784	NASDAQ	ABIO	Fri, Mar 9, 2012	733.32	740.88	710.64	726.59
783	NASDAQ	ABIO	Thu, Mar 8, 2012	687.96	718.20	687.88	718.20
782	NASDAQ	ABIO	Wed, Mar 7, 2012	695.52	695.52	672.84	687.96
781	NASDAQ	ABIO	Tue, Mar 6, 2012	703.08	703.16	657.72	695.52
780	NASDAQ	ABIO	Mon, Mar 5, 2012	718.20	733.32	710.64	718.20
779	NASDAQ	ABIO	Fri, Mar 2, 2012	756.00	756.00	718.35	733.32
778	NASDAQ	ABIO	Thu, Mar 1, 2012	763.56	763.56	735.21	741.26
777	NASDAQ	ABIO	Wed, Feb 29, 2012	763.48	763.48	740.88	740.88
776	NASDAQ	ABIO	Tue, Feb 28, 2012	771.27	771.27	756.00	763.56
775	NASDAQ	ABIO	Mon, Feb 27, 2012	756.00	778.68	755.92	763.56
774	NASDAQ	ABIO	Fri, Feb 24, 2012	763.56	771.12	756.00	757.06
773	NASDAQ	ABIO	Thu, Feb 23, 2012	748.44	771.12	740.88	756.00
772	NASDAQ	ABIO	Wed, Feb 22, 2012	756.00	756.00	740.88	748.36
771	NASDAQ	ABIO	Tue, Feb 21, 2012	756.00	762.43	740.88	744.66
770	NASDAQ	ABIO	Fri, Feb 17, 2012	763.56	763.56	748.52	756.00
769	NASDAQ	ABIO	Thu, Feb 16, 2012	778.68	778.68	756.00	756.00
768	NASDAQ	ABIO	Wed, Feb 15, 2012	771.12	771.12	756.00	756.00
767	NASDAQ	ABIO	Tue, Feb 14, 2012	786.24	786.24	756.00	756.00
766	NASDAQ	ABIO	Mon, Feb 13, 2012	763.56	786.24	756.00	778.68
765	NASDAQ	ABIO	Fri, Feb 10, 2012	778.68	801.36	756.00	756.00
764	NASDAQ	ABIO	Thu, Feb 9, 2012	778.68	793.80	778.68	786.24
763	NASDAQ	ABIO	Wed, Feb 8, 2012	793.80	793.80	771.12	786.24
762	NASDAQ	ABIO	Tue, Feb 7, 2012	771.12	801.36	771.12	778.68
761	NASDAQ	ABIO	Mon, Feb 6, 2012	756.08	816.48	756.00	771.12
760	NASDAQ	ABIO	Fri, Feb 3, 2012	763.56	771.12	748.52	763.56
759	NASDAQ	ABIO	Thu, Feb 2, 2012	744.66	771.12	741.64	771.12
758	NASDAQ	ABIO	Wed, Feb 1, 2012	748.59	763.56	743.15	743.15
757	NASDAQ	ABIO	Tue, Jan 31, 2012	763.56	763.56	740.96	741.64
756	NASDAQ	ABIO	Mon, Jan 30, 2012	756.00	763.56	740.88	748.59
755	NASDAQ	ABIO	Fri, Jan 27, 2012	793.80	793.80	763.56	763.56
754	NASDAQ	ABIO	Thu, Jan 26, 2012	778.68	801.36	778.68	786.24
753	NASDAQ	ABIO	Wed, Jan 25, 2012	771.12	839.16	756.00	778.68
752	NASDAQ	ABIO	Tue, Jan 24, 2012	771.12	778.68	756.00	756.00
751	NASDAQ	ABIO	Mon, Jan 23, 2012	764.01	846.72	763.56	771.12
750	NASDAQ	ABIO	Fri, Jan 20, 2012	771.12	786.24	763.56	763.56
749	NASDAQ	ABIO	Thu, Jan 19, 2012	771.12	793.80	763.56	771.12
748	NASDAQ	ABIO	Wed, Jan 18, 2012	763.56	771.12	756.00	756.00
747	NASDAQ	ABIO	Tue, Jan 17, 2012	763.56	778.76	763.56	763.56
746	NASDAQ	ABIO	Fri, Jan 13, 2012	801.36	801.36	761.14	771.12
745	NASDAQ	ABIO	Thu, Jan 12, 2012	771.12	785.48	763.56	778.68
744	NASDAQ	ABIO	Wed, Jan 11, 2012	756.00	771.12	754.87	771.12
743	NASDAQ	ABIO	Tue, Jan 10, 2012	771.12	786.24	756.00	756.00
742	NASDAQ	ABIO	Mon, Jan 9, 2012	771.12	771.12	763.56	763.64
741	NASDAQ	ABIO	Fri, Jan 6, 2012	742.39	778.68	740.88	771.12
740	NASDAQ	ABIO	Thu, Jan 5, 2012	748.36	756.00	740.88	740.96
739	NASDAQ	ABIO	Wed, Jan 4, 2012	749.95	750.03	733.70	748.44
738	NASDAQ	ABIO	Tue, Jan 3, 2012	755.24	763.56	733.32	756.00
737	NASDAQ	ABIO	Fri, Dec 30, 2011	771.12	824.04	756.00	756.00
736	NASDAQ	ABIO	Thu, Dec 29, 2011	718.20	756.00	718.20	748.44
735	NASDAQ	ABIO	Wed, Dec 28, 2011	763.56	763.56	733.32	748.06
734	NASDAQ	ABIO	Tue, Dec 27, 2011	748.44	763.56	748.44	756.00
733	NASDAQ	ABIO	Fri, Dec 23, 2011	786.24	786.24	748.44	763.56
732	NASDAQ	ABIO	Thu, Dec 22, 2011	756.00	793.80	733.32	778.68
731	NASDAQ	ABIO	Wed, Dec 21, 2011	1013.04	1028.16	1013.04	1020.60
730	NASDAQ	ABIO	Tue, Dec 20, 2011	960.12	1035.72	960.12	1028.16
729	NASDAQ	ABIO	Mon, Dec 19, 2011	1013.04	1021.20	945.00	1005.48
728	NASDAQ	ABIO	Fri, Dec 16, 2011	1035.72	1038.14	1005.48	1005.48
727	NASDAQ	ABIO	Thu, Dec 15, 2011	1035.72	1043.28	1013.04	1043.28
726	NASDAQ	ABIO	Wed, Dec 14, 2011	1065.96	1065.96	1005.48	1035.72
725	NASDAQ	ABIO	Tue, Dec 13, 2011	1058.40	1073.52	1028.16	1050.84
724	NASDAQ	ABIO	Mon, Dec 12, 2011	1013.04	1042.68	1009.86	1028.16
723	NASDAQ	ABIO	Fri, Dec 9, 2011	990.36	1043.28	990.36	1028.16
722	NASDAQ	ABIO	Thu, Dec 8, 2011	1013.04	1043.28	990.36	990.36
721	NASDAQ	ABIO	Wed, Dec 7, 2011	1028.16	1035.72	990.36	1020.60
720	NASDAQ	ABIO	Tue, Dec 6, 2011	1035.72	1043.28	1013.04	1020.60
719	NASDAQ	ABIO	Mon, Dec 5, 2011	1050.84	1096.20	1013.04	1043.28
718	NASDAQ	ABIO	Fri, Dec 2, 2011	1035.72	1055.00	1020.60	1028.16
717	NASDAQ	ABIO	Thu, Dec 1, 2011	1043.28	1058.40	1020.60	1020.60
716	NASDAQ	ABIO	Wed, Nov 30, 2011	997.92	1126.44	997.92	1043.28
715	NASDAQ	ABIO	Tue, Nov 29, 2011	997.92	1034.59	967.68	1013.04
714	NASDAQ	ABIO	Mon, Nov 28, 2011	982.80	1058.40	982.80	1013.04
713	NASDAQ	ABIO	Fri, Nov 25, 2011	945.00	1005.48	907.20	960.12
712	NASDAQ	ABIO	Wed, Nov 23, 2011	997.92	997.92	907.20	937.44
711	NASDAQ	ABIO	Tue, Nov 22, 2011	1073.52	1088.64	975.24	1020.60
710	NASDAQ	ABIO	Mon, Nov 21, 2011	975.24	1073.52	960.12	1073.52
709	NASDAQ	ABIO	Fri, Nov 18, 2011	1065.96	1126.44	982.80	982.80
708	NASDAQ	ABIO	Thu, Nov 17, 2011	1277.64	1330.56	982.80	1058.40
707	NASDAQ	ABIO	Wed, Nov 16, 2011	846.72	1852.20	839.16	1292.76
706	NASDAQ	ABIO	Tue, Nov 15, 2011	876.96	907.20	839.16	899.64
705	NASDAQ	ABIO	Mon, Nov 14, 2011	892.08	937.44	831.60	907.20
704	NASDAQ	ABIO	Fri, Nov 11, 2011	892.08	907.20	839.16	869.40
703	NASDAQ	ABIO	Thu, Nov 10, 2011	869.40	892.08	839.16	869.40
702	NASDAQ	ABIO	Wed, Nov 9, 2011	892.08	929.88	861.84	861.84
701	NASDAQ	ABIO	Tue, Nov 8, 2011	879.23	929.88	877.04	899.64
700	NASDAQ	ABIO	Mon, Nov 7, 2011	907.20	907.20	861.84	861.84
699	NASDAQ	ABIO	Fri, Nov 4, 2011	914.76	945.00	839.16	876.96
698	NASDAQ	ABIO	Thu, Nov 3, 2011	892.08	929.88	839.16	914.76
697	NASDAQ	ABIO	Wed, Nov 2, 2011	869.40	899.64	854.28	899.64
696	NASDAQ	ABIO	Tue, Nov 1, 2011	846.72	854.28	839.16	846.72
695	NASDAQ	ABIO	Mon, Oct 31, 2011	869.40	869.40	846.72	861.84
694	NASDAQ	ABIO	Fri, Oct 28, 2011	892.08	929.88	869.40	876.96
693	NASDAQ	ABIO	Thu, Oct 27, 2011	945.00	967.68	907.20	922.32
692	NASDAQ	ABIO	Wed, Oct 26, 2011	945.00	945.00	907.20	907.20
691	NASDAQ	ABIO	Tue, Oct 25, 2011	937.44	945.00	907.20	937.44
690	NASDAQ	ABIO	Mon, Oct 24, 2011	937.44	945.00	914.76	929.88
689	NASDAQ	ABIO	Fri, Oct 21, 2011	839.16	945.00	839.16	929.88
688	NASDAQ	ABIO	Thu, Oct 20, 2011	884.52	892.08	854.28	854.28
687	NASDAQ	ABIO	Wed, Oct 19, 2011	846.72	883.39	831.60	869.40
686	NASDAQ	ABIO	Tue, Oct 18, 2011	839.16	884.52	831.60	876.96
685	NASDAQ	ABIO	Mon, Oct 17, 2011	899.64	922.32	831.60	854.28
684	NASDAQ	ABIO	Fri, Oct 14, 2011	892.08	937.44	870.16	922.32
683	NASDAQ	ABIO	Thu, Oct 13, 2011	922.32	922.32	869.40	892.08
682	NASDAQ	ABIO	Wed, Oct 12, 2011	899.64	945.00	879.15	937.44
681	NASDAQ	ABIO	Tue, Oct 11, 2011	876.96	899.64	869.40	899.64
680	NASDAQ	ABIO	Mon, Oct 10, 2011	864.03	914.76	861.84	869.40
679	NASDAQ	ABIO	Fri, Oct 7, 2011	892.08	925.80	869.40	884.52
678	NASDAQ	ABIO	Thu, Oct 6, 2011	816.48	884.52	816.48	884.52
677	NASDAQ	ABIO	Wed, Oct 5, 2011	824.04	839.16	808.92	831.60
676	NASDAQ	ABIO	Tue, Oct 4, 2011	793.80	846.72	763.56	808.92
675	NASDAQ	ABIO	Mon, Oct 3, 2011	831.60	831.60	786.24	808.92
674	NASDAQ	ABIO	Fri, Sep 30, 2011	876.96	884.52	831.60	846.72
673	NASDAQ	ABIO	Thu, Sep 29, 2011	929.88	945.00	861.84	892.08
672	NASDAQ	ABIO	Wed, Sep 28, 2011	892.08	937.44	892.08	914.76
671	NASDAQ	ABIO	Tue, Sep 27, 2011	892.08	997.92	884.52	914.76
670	NASDAQ	ABIO	Mon, Sep 26, 2011	914.76	937.44	861.84	892.08
669	NASDAQ	ABIO	Fri, Sep 23, 2011	884.52	945.00	876.96	907.20
668	NASDAQ	ABIO	Thu, Sep 22, 2011	929.88	997.92	907.20	914.76
667	NASDAQ	ABIO	Wed, Sep 21, 2011	997.92	997.92	892.08	960.12
666	NASDAQ	ABIO	Tue, Sep 20, 2011	960.12	997.92	957.93	997.92
665	NASDAQ	ABIO	Mon, Sep 19, 2011	967.68	990.36	945.00	975.24
664	NASDAQ	ABIO	Fri, Sep 16, 2011	1065.96	1081.08	960.12	960.12
663	NASDAQ	ABIO	Thu, Sep 15, 2011	1111.32	1126.44	990.36	1058.40
662	NASDAQ	ABIO	Wed, Sep 14, 2011	1035.72	1126.44	1035.72	1103.76
661	NASDAQ	ABIO	Tue, Sep 13, 2011	967.68	1043.28	876.96	1035.72
660	NASDAQ	ABIO	Mon, Sep 12, 2011	907.20	975.24	884.52	945.00
659	NASDAQ	ABIO	Fri, Sep 9, 2011	929.88	945.08	876.96	922.32
658	NASDAQ	ABIO	Thu, Sep 8, 2011	884.52	937.44	884.52	929.88
657	NASDAQ	ABIO	Wed, Sep 7, 2011	846.72	899.64	846.72	899.64
656	NASDAQ	ABIO	Tue, Sep 6, 2011	846.72	869.40	824.04	831.60
655	NASDAQ	ABIO	Fri, Sep 2, 2011	839.16	869.40	824.04	869.40
654	NASDAQ	ABIO	Thu, Sep 1, 2011	824.04	876.96	822.00	854.28
653	NASDAQ	ABIO	Wed, Aug 31, 2011	849.44	869.40	808.92	824.04
652	NASDAQ	ABIO	Tue, Aug 30, 2011	861.92	876.96	854.28	854.28
651	NASDAQ	ABIO	Mon, Aug 29, 2011	884.52	884.52	861.84	884.44
650	NASDAQ	ABIO	Fri, Aug 26, 2011	869.40	876.96	831.60	861.84
649	NASDAQ	ABIO	Thu, Aug 25, 2011	892.08	914.76	861.84	876.96
648	NASDAQ	ABIO	Wed, Aug 24, 2011	892.08	914.76	816.48	899.64
647	NASDAQ	ABIO	Tue, Aug 23, 2011	854.28	914.76	831.60	876.96
646	NASDAQ	ABIO	Mon, Aug 22, 2011	907.28	907.28	846.72	861.84
645	NASDAQ	ABIO	Fri, Aug 19, 2011	846.72	929.88	793.80	914.76
644	NASDAQ	ABIO	Thu, Aug 18, 2011	869.40	869.40	802.12	854.28
643	NASDAQ	ABIO	Wed, Aug 17, 2011	907.20	945.00	870.16	876.96
642	NASDAQ	ABIO	Tue, Aug 16, 2011	884.52	945.00	861.84	899.64
641	NASDAQ	ABIO	Mon, Aug 15, 2011	884.52	929.88	876.96	922.32
640	NASDAQ	ABIO	Fri, Aug 12, 2011	808.92	876.96	808.92	869.40
639	NASDAQ	ABIO	Thu, Aug 11, 2011	771.12	808.92	763.56	808.92
638	NASDAQ	ABIO	Wed, Aug 10, 2011	763.56	824.04	763.56	763.56
637	NASDAQ	ABIO	Tue, Aug 9, 2011	824.04	824.04	756.00	763.56
636	NASDAQ	ABIO	Mon, Aug 8, 2011	861.84	876.96	786.24	816.48
635	NASDAQ	ABIO	Fri, Aug 5, 2011	854.28	899.64	778.68	869.40
634	NASDAQ	ABIO	Thu, Aug 4, 2011	975.24	997.92	831.60	846.72
633	NASDAQ	ABIO	Wed, Aug 3, 2011	1081.08	1088.64	960.20	982.80
632	NASDAQ	ABIO	Tue, Aug 2, 2011	1118.88	1141.56	1073.52	1073.52
631	NASDAQ	ABIO	Mon, Aug 1, 2011	1118.88	1186.92	1111.32	1118.88
630	NASDAQ	ABIO	Fri, Jul 29, 2011	1103.76	1118.88	1096.20	1103.76
629	NASDAQ	ABIO	Thu, Jul 28, 2011	1096.20	1142.01	1096.20	1111.32
628	NASDAQ	ABIO	Wed, Jul 27, 2011	1134.00	1149.20	1096.20	1103.76
627	NASDAQ	ABIO	Tue, Jul 26, 2011	1141.56	1179.36	1141.56	1171.80
626	NASDAQ	ABIO	Mon, Jul 25, 2011	1179.36	1179.36	1134.00	1149.12
625	NASDAQ	ABIO	Fri, Jul 22, 2011	1209.60	1209.60	1164.24	1186.92
624	NASDAQ	ABIO	Thu, Jul 21, 2011	1217.16	1232.28	1179.36	1197.35
623	NASDAQ	ABIO	Wed, Jul 20, 2011	1247.40	1247.40	1202.04	1209.60
622	NASDAQ	ABIO	Tue, Jul 19, 2011	1209.60	1232.28	1209.60	1223.96
621	NASDAQ	ABIO	Mon, Jul 18, 2011	1171.80	1270.08	1134.00	1196.67
620	NASDAQ	ABIO	Fri, Jul 15, 2011	1156.68	1179.28	1134.00	1171.80
619	NASDAQ	ABIO	Thu, Jul 14, 2011	1186.92	1194.56	1149.12	1164.24
618	NASDAQ	ABIO	Wed, Jul 13, 2011	1164.24	1202.04	1111.32	1186.92
617	NASDAQ	ABIO	Tue, Jul 12, 2011	1179.36	1209.60	1164.24	1164.24
616	NASDAQ	ABIO	Mon, Jul 11, 2011	1194.48	1254.88	1149.12	1156.68
615	NASDAQ	ABIO	Fri, Jul 8, 2011	1171.80	1217.16	1171.80	1194.48
614	NASDAQ	ABIO	Thu, Jul 7, 2011	1179.36	1205.82	1164.24	1186.92
613	NASDAQ	ABIO	Wed, Jul 6, 2011	1156.68	1202.04	1141.56	1156.68
612	NASDAQ	ABIO	Tue, Jul 5, 2011	1209.60	1209.60	1156.68	1164.24
611	NASDAQ	ABIO	Fri, Jul 1, 2011	1232.28	1232.36	1164.24	1194.48
610	NASDAQ	ABIO	Thu, Jun 30, 2011	1209.60	1285.20	1202.04	1217.16
609	NASDAQ	ABIO	Wed, Jun 29, 2011	1224.72	1265.54	1202.04	1217.16
608	NASDAQ	ABIO	Tue, Jun 28, 2011	1285.20	1285.35	1194.48	1239.84
607	NASDAQ	ABIO	Mon, Jun 27, 2011	1171.72	1277.64	1134.00	1247.40
606	NASDAQ	ABIO	Fri, Jun 24, 2011	1134.00	1254.96	1134.00	1134.00
605	NASDAQ	ABIO	Thu, Jun 23, 2011	1134.00	1164.24	1096.20	1141.56
604	NASDAQ	ABIO	Wed, Jun 22, 2011	1149.12	1179.36	1134.00	1141.56
603	NASDAQ	ABIO	Tue, Jun 21, 2011	1149.12	1185.86	1103.76	1156.68
602	NASDAQ	ABIO	Mon, Jun 20, 2011	1209.60	1209.60	1065.96	1149.12
601	NASDAQ	ABIO	Fri, Jun 17, 2011	1209.60	1232.28	1096.20	1217.16
600	NASDAQ	ABIO	Thu, Jun 16, 2011	1270.08	1277.64	1141.56	1209.60
599	NASDAQ	ABIO	Wed, Jun 15, 2011	1285.20	1338.12	1224.72	1277.64
598	NASDAQ	ABIO	Tue, Jun 14, 2011	1330.56	1360.80	1285.20	1285.20
597	NASDAQ	ABIO	Mon, Jun 13, 2011	1360.80	1375.92	1300.32	1315.44
596	NASDAQ	ABIO	Fri, Jun 10, 2011	1383.56	1413.72	1368.36	1368.36
595	NASDAQ	ABIO	Thu, Jun 9, 2011	1375.92	1496.88	1368.36	1413.72
594	NASDAQ	ABIO	Wed, Jun 8, 2011	1451.52	1466.64	1383.48	1391.04
593	NASDAQ	ABIO	Tue, Jun 7, 2011	1443.96	1481.76	1436.40	1459.08
592	NASDAQ	ABIO	Mon, Jun 6, 2011	1489.32	1489.32	1436.40	1443.96
591	NASDAQ	ABIO	Fri, Jun 3, 2011	1466.64	1580.04	1436.40	1519.56
590	NASDAQ	ABIO	Thu, Jun 2, 2011	1519.56	1519.56	1398.60	1481.76
589	NASDAQ	ABIO	Wed, Jun 1, 2011	1610.28	1610.28	1459.08	1474.20
588	NASDAQ	ABIO	Tue, May 31, 2011	1602.72	1610.28	1527.12	1580.04
587	NASDAQ	ABIO	Fri, May 27, 2011	1678.32	1678.32	1580.04	1610.28
586	NASDAQ	ABIO	Thu, May 26, 2011	1723.68	1776.60	1670.76	1678.32
585	NASDAQ	ABIO	Wed, May 25, 2011	1678.32	1746.36	1610.28	1640.52
584	NASDAQ	ABIO	Tue, May 24, 2011	1625.40	1678.32	1604.01	1678.32
583	NASDAQ	ABIO	Mon, May 23, 2011	1723.68	1723.68	1549.80	1580.04
582	NASDAQ	ABIO	Fri, May 20, 2011	1648.08	1806.84	1610.28	1693.44
581	NASDAQ	ABIO	Thu, May 19, 2011	1723.68	1723.68	1587.60	1640.52
580	NASDAQ	ABIO	Wed, May 18, 2011	1746.36	1920.24	1693.44	1716.12
579	NASDAQ	ABIO	Tue, May 17, 2011	2116.80	2154.60	1708.56	1776.60
578	NASDAQ	ABIO	Mon, May 16, 2011	1995.84	2298.24	1905.12	2147.04
577	NASDAQ	ABIO	Fri, May 13, 2011	1443.96	2177.28	1406.16	1897.56
576	NASDAQ	ABIO	Thu, May 12, 2011	1406.16	1436.40	1375.92	1421.28
575	NASDAQ	ABIO	Wed, May 11, 2011	1451.52	1496.88	1398.60	1398.60
574	NASDAQ	ABIO	Tue, May 10, 2011	1413.72	1443.96	1398.60	1443.96
573	NASDAQ	ABIO	Mon, May 9, 2011	1443.96	1451.52	1398.60	1421.28
572	NASDAQ	ABIO	Fri, May 6, 2011	1474.20	1496.88	1428.84	1436.40
571	NASDAQ	ABIO	Thu, May 5, 2011	1489.32	1534.68	1428.84	1451.52
570	NASDAQ	ABIO	Wed, May 4, 2011	1587.60	1648.00	1459.08	1481.76
569	NASDAQ	ABIO	Tue, May 3, 2011	1663.20	2419.20	1564.92	1587.60
568	NASDAQ	ABIO	Mon, May 2, 2011	1436.40	1443.96	1413.72	1421.28
567	NASDAQ	ABIO	Fri, Apr 29, 2011	1428.84	1459.08	1391.04	1443.96
566	NASDAQ	ABIO	Thu, Apr 28, 2011	1421.28	1436.40	1391.04	1436.40
565	NASDAQ	ABIO	Wed, Apr 27, 2011	1413.80	1466.64	1413.72	1413.72
564	NASDAQ	ABIO	Tue, Apr 26, 2011	1391.04	1443.96	1391.04	1428.84
563	NASDAQ	ABIO	Mon, Apr 25, 2011	1375.92	1428.84	1360.80	1383.48
562	NASDAQ	ABIO	Thu, Apr 21, 2011	1549.72	1549.72	1368.36	1375.92
561	NASDAQ	ABIO	Wed, Apr 20, 2011	1436.40	1436.40	1353.24	1368.36
560	NASDAQ	ABIO	Tue, Apr 19, 2011	1534.68	1549.80	1406.16	1406.16
559	NASDAQ	ABIO	Mon, Apr 18, 2011	1557.36	1572.48	1504.44	1534.68
558	NASDAQ	ABIO	Fri, Apr 15, 2011	1580.04	1632.96	1579.28	1587.60
557	NASDAQ	ABIO	Thu, Apr 14, 2011	1587.60	1625.40	1587.60	1595.16
556	NASDAQ	ABIO	Wed, Apr 13, 2011	1572.48	1625.40	1572.48	1595.16
555	NASDAQ	ABIO	Tue, Apr 12, 2011	1572.48	1632.96	1572.48	1580.04
554	NASDAQ	ABIO	Mon, Apr 11, 2011	1640.52	1663.20	1572.48	1587.60
553	NASDAQ	ABIO	Fri, Apr 8, 2011	1708.56	1731.24	1625.40	1654.88
552	NASDAQ	ABIO	Thu, Apr 7, 2011	1670.76	1693.44	1663.20	1685.88
551	NASDAQ	ABIO	Wed, Apr 6, 2011	1738.80	1738.80	1640.52	1663.20
550	NASDAQ	ABIO	Tue, Apr 5, 2011	1821.96	1837.08	1617.84	1716.12
549	NASDAQ	ABIO	Mon, Apr 4, 2011	1935.36	1935.36	1814.40	1837.08
548	NASDAQ	ABIO	Fri, Apr 1, 2011	1942.92	1995.84	1890.00	1942.92
547	NASDAQ	ABIO	Thu, Mar 31, 2011	1784.16	1935.36	1829.44	1927.80
546	NASDAQ	ABIO	Wed, Mar 30, 2011	1821.96	1935.36	1701.00	1799.28
545	NASDAQ	ABIO	Tue, Mar 29, 2011	1897.56	1935.36	1769.04	1806.84
544	NASDAQ	ABIO	Mon, Mar 28, 2011	1965.60	2018.52	1844.64	1882.44
543	NASDAQ	ABIO	Fri, Mar 25, 2011	1927.80	2003.40	1890.00	1965.60
542	NASDAQ	ABIO	Thu, Mar 24, 2011	1950.48	1950.48	1874.88	1942.92
541	NASDAQ	ABIO	Wed, Mar 23, 2011	2026.08	2026.08	1927.80	1958.04
540	NASDAQ	ABIO	Tue, Mar 22, 2011	2063.88	2079.00	1980.72	2010.96
539	NASDAQ	ABIO	Mon, Mar 21, 2011	2109.24	2230.12	2041.20	2063.88
538	NASDAQ	ABIO	Fri, Mar 18, 2011	2079.00	2154.60	2056.32	2094.12
537	NASDAQ	ABIO	Thu, Mar 17, 2011	2056.32	2101.68	2048.76	2056.32
536	NASDAQ	ABIO	Wed, Mar 16, 2011	2079.00	2101.68	2018.52	2041.20
535	NASDAQ	ABIO	Tue, Mar 15, 2011	2079.00	2094.12	2018.52	2041.20
534	NASDAQ	ABIO	Mon, Mar 14, 2011	2094.12	2230.20	2086.56	2131.92
533	NASDAQ	ABIO	Fri, Mar 11, 2011	2010.96	2131.92	1935.36	2094.12
532	NASDAQ	ABIO	Thu, Mar 10, 2011	2101.68	2101.68	2003.40	2026.08
531	NASDAQ	ABIO	Wed, Mar 9, 2011	2268.00	2268.00	2079.00	2105.61
530	NASDAQ	ABIO	Tue, Mar 8, 2011	2275.56	2305.80	2192.40	2215.08
529	NASDAQ	ABIO	Mon, Mar 7, 2011	2298.24	2313.36	2268.00	2275.56
528	NASDAQ	ABIO	Fri, Mar 4, 2011	2396.52	2396.52	2222.64	2260.44
527	NASDAQ	ABIO	Thu, Mar 3, 2011	2328.48	2328.48	2230.20	2260.44
526	NASDAQ	ABIO	Wed, Mar 2, 2011	2351.16	2351.16	2268.00	2290.68
525	NASDAQ	ABIO	Tue, Mar 1, 2011	2381.40	2396.52	2298.24	2328.48
524	NASDAQ	ABIO	Mon, Feb 28, 2011	2252.88	2373.84	2252.88	2336.04
523	NASDAQ	ABIO	Fri, Feb 25, 2011	2245.32	2275.56	2237.76	2260.44
522	NASDAQ	ABIO	Thu, Feb 24, 2011	2260.44	2305.80	2237.76	2252.88
521	NASDAQ	ABIO	Wed, Feb 23, 2011	2320.92	2320.92	2237.76	2260.44
520	NASDAQ	ABIO	Tue, Feb 22, 2011	2343.60	2351.16	2268.00	2298.24
519	NASDAQ	ABIO	Fri, Feb 18, 2011	2358.72	2373.76	2320.92	2343.60
518	NASDAQ	ABIO	Thu, Feb 17, 2011	2343.60	2373.84	2343.60	2358.72
517	NASDAQ	ABIO	Wed, Feb 16, 2011	2388.96	2388.96	2320.92	2366.28
516	NASDAQ	ABIO	Tue, Feb 15, 2011	2351.16	2388.96	2328.48	2343.60
515	NASDAQ	ABIO	Mon, Feb 14, 2011	2388.96	2411.64	2358.72	2388.96
514	NASDAQ	ABIO	Fri, Feb 11, 2011	2388.96	2411.64	2366.28	2373.84
513	NASDAQ	ABIO	Thu, Feb 10, 2011	2411.64	2411.64	2343.60	2396.52
512	NASDAQ	ABIO	Wed, Feb 9, 2011	2388.96	2426.76	2373.84	2373.84
511	NASDAQ	ABIO	Tue, Feb 8, 2011	2379.28	2388.96	2373.84	2388.96
510	NASDAQ	ABIO	Mon, Feb 7, 2011	2411.64	2411.64	2336.04	2381.40
509	NASDAQ	ABIO	Fri, Feb 4, 2011	2373.84	2381.40	2298.32	2358.72
508	NASDAQ	ABIO	Thu, Feb 3, 2011	2343.60	2404.08	2320.92	2358.72
507	NASDAQ	ABIO	Wed, Feb 2, 2011	2388.96	2388.96	2328.48	2328.48
506	NASDAQ	ABIO	Tue, Feb 1, 2011	2411.64	2411.64	2320.92	2358.72
505	NASDAQ	ABIO	Mon, Jan 31, 2011	2358.72	2404.08	2313.36	2388.96
504	NASDAQ	ABIO	Fri, Jan 28, 2011	2388.96	2388.96	2313.36	2358.72
503	NASDAQ	ABIO	Thu, Jan 27, 2011	2388.96	2426.76	2381.10	2388.96
502	NASDAQ	ABIO	Wed, Jan 26, 2011	2381.40	2411.64	2358.72	2381.40
501	NASDAQ	ABIO	Tue, Jan 25, 2011	2441.88	2441.88	2343.60	2351.16
500	NASDAQ	ABIO	Mon, Jan 24, 2011	2457.00	2464.56	2396.52	2441.88
499	NASDAQ	ABIO	Fri, Jan 21, 2011	2449.44	2479.68	2434.32	2457.00
498	NASDAQ	ABIO	Thu, Jan 20, 2011	2479.68	2502.36	2426.76	2449.44
497	NASDAQ	ABIO	Wed, Jan 19, 2011	2479.68	2502.36	2441.88	2479.68
496	NASDAQ	ABIO	Tue, Jan 18, 2011	2487.24	2487.24	2426.76	2434.32
495	NASDAQ	ABIO	Fri, Jan 14, 2011	2494.80	2494.80	2457.00	2487.24
494	NASDAQ	ABIO	Thu, Jan 13, 2011	2479.68	2509.92	2464.56	2479.68
493	NASDAQ	ABIO	Wed, Jan 12, 2011	2479.68	2494.80	2464.56	2479.68
492	NASDAQ	ABIO	Tue, Jan 11, 2011	2487.24	2509.92	2449.44	2472.12
491	NASDAQ	ABIO	Mon, Jan 10, 2011	2464.56	2502.36	2434.32	2464.56
490	NASDAQ	ABIO	Fri, Jan 7, 2011	2479.68	2479.68	2434.32	2464.56
489	NASDAQ	ABIO	Thu, Jan 6, 2011	2457.00	2525.04	2426.76	2457.00
488	NASDAQ	ABIO	Wed, Jan 5, 2011	2404.08	2525.04	2404.08	2464.56
487	NASDAQ	ABIO	Tue, Jan 4, 2011	2381.40	2426.76	2351.16	2396.52
486	NASDAQ	ABIO	Mon, Jan 3, 2011	2404.08	2419.20	2358.72	2381.40
485	NASDAQ	ABIO	Fri, Dec 31, 2010	2426.76	2472.12	2381.40	2396.52
484	NASDAQ	ABIO	Thu, Dec 30, 2010	2502.36	2517.48	2419.20	2426.76
483	NASDAQ	ABIO	Wed, Dec 29, 2010	2532.60	2562.84	2441.88	2487.24
482	NASDAQ	ABIO	Tue, Dec 28, 2010	2585.52	2615.76	2525.04	2540.16
481	NASDAQ	ABIO	Mon, Dec 27, 2010	2593.08	2593.08	2472.12	2540.16
480	NASDAQ	ABIO	Thu, Dec 23, 2010	2494.80	2494.80	2419.20	2487.24
479	NASDAQ	ABIO	Wed, Dec 22, 2010	2555.28	2570.40	2457.00	2487.24
478	NASDAQ	ABIO	Tue, Dec 21, 2010	2381.48	2562.84	2343.60	2532.52
477	NASDAQ	ABIO	Mon, Dec 20, 2010	2343.60	2373.84	2343.60	2351.16
476	NASDAQ	ABIO	Fri, Dec 17, 2010	2313.36	2373.84	2305.80	2343.60
475	NASDAQ	ABIO	Thu, Dec 16, 2010	2336.04	2336.04	2268.00	2313.36
474	NASDAQ	ABIO	Wed, Dec 15, 2010	2366.28	2404.08	2298.32	2351.16
473	NASDAQ	ABIO	Tue, Dec 14, 2010	2419.20	2419.20	2358.72	2388.96
472	NASDAQ	ABIO	Mon, Dec 13, 2010	2373.84	2449.44	2373.84	2396.52
471	NASDAQ	ABIO	Fri, Dec 10, 2010	2479.76	2479.76	2343.60	2373.84
470	NASDAQ	ABIO	Thu, Dec 9, 2010	2494.80	2547.72	2411.64	2494.80
469	NASDAQ	ABIO	Wed, Dec 8, 2010	2683.80	2683.80	2381.40	2411.64
468	NASDAQ	ABIO	Tue, Dec 7, 2010	2676.24	2714.04	2638.44	2653.56
467	NASDAQ	ABIO	Mon, Dec 6, 2010	2698.92	2714.04	2623.32	2661.12
466	NASDAQ	ABIO	Fri, Dec 3, 2010	2759.40	2759.40	2646.00	2683.80
465	NASDAQ	ABIO	Thu, Dec 2, 2010	2782.08	2797.20	2721.60	2759.40
464	NASDAQ	ABIO	Wed, Dec 1, 2010	2835.00	2857.68	2719.94	2782.08
463	NASDAQ	ABIO	Tue, Nov 30, 2010	2819.88	2835.00	2797.20	2827.44
462	NASDAQ	ABIO	Mon, Nov 29, 2010	2683.80	2872.80	2683.80	2842.56
461	NASDAQ	ABIO	Fri, Nov 26, 2010	2714.04	2714.04	2608.20	2706.48
460	NASDAQ	ABIO	Wed, Nov 24, 2010	2797.20	2850.12	2653.56	2714.04
459	NASDAQ	ABIO	Tue, Nov 23, 2010	2759.40	2804.76	2729.31	2751.84
458	NASDAQ	ABIO	Mon, Nov 22, 2010	2797.20	2827.44	2766.96	2774.52
457	NASDAQ	ABIO	Fri, Nov 19, 2010	2804.76	2842.56	2706.48	2827.44
456	NASDAQ	ABIO	Thu, Nov 18, 2010	2819.88	2918.16	2736.72	2819.88
455	NASDAQ	ABIO	Wed, Nov 17, 2010	2872.80	2872.80	2721.60	2766.96
454	NASDAQ	ABIO	Tue, Nov 16, 2010	2887.92	2887.92	2797.20	2857.68
453	NASDAQ	ABIO	Mon, Nov 15, 2010	2865.24	2910.60	2865.24	2895.48
452	NASDAQ	ABIO	Fri, Nov 12, 2010	2880.36	2918.16	2850.12	2865.24
451	NASDAQ	ABIO	Thu, Nov 11, 2010	2887.92	2903.04	2880.36	2887.92
450	NASDAQ	ABIO	Wed, Nov 10, 2010	2955.96	2955.96	2895.48	2910.60
449	NASDAQ	ABIO	Tue, Nov 9, 2010	2971.08	3001.32	2948.40	2948.40
448	NASDAQ	ABIO	Mon, Nov 8, 2010	2993.76	3008.88	2940.84	2986.20
447	NASDAQ	ABIO	Fri, Nov 5, 2010	2997.54	3024.00	2933.28	3024.00
446	NASDAQ	ABIO	Thu, Nov 4, 2010	2948.40	3008.88	2910.68	2978.64
445	NASDAQ	ABIO	Wed, Nov 3, 2010	2910.60	2933.28	2872.80	2880.36
444	NASDAQ	ABIO	Tue, Nov 2, 2010	2978.64	2978.64	2872.80	2925.72
443	NASDAQ	ABIO	Mon, Nov 1, 2010	2933.28	2955.96	2872.80	2955.96
442	NASDAQ	ABIO	Fri, Oct 29, 2010	2963.52	2963.52	2887.92	2933.28
441	NASDAQ	ABIO	Thu, Oct 28, 2010	3001.32	3001.32	2887.92	2963.52
440	NASDAQ	ABIO	Wed, Oct 27, 2010	2933.28	2971.08	2910.60	2971.08
439	NASDAQ	ABIO	Tue, Oct 26, 2010	2955.96	2978.64	2895.48	2940.84
438	NASDAQ	ABIO	Mon, Oct 25, 2010	3024.00	3054.24	2948.40	2963.52
437	NASDAQ	ABIO	Fri, Oct 22, 2010	3024.00	3031.56	2948.40	3024.00
436	NASDAQ	ABIO	Thu, Oct 21, 2010	3024.00	3054.24	2978.64	3024.00
435	NASDAQ	ABIO	Wed, Oct 20, 2010	3023.92	3024.00	2963.52	3001.32
434	NASDAQ	ABIO	Tue, Oct 19, 2010	3137.40	3175.12	2948.40	2991.19
433	NASDAQ	ABIO	Mon, Oct 18, 2010	3167.64	3213.00	3061.80	3122.28
432	NASDAQ	ABIO	Fri, Oct 15, 2010	3175.20	3175.20	3092.12	3175.20
431	NASDAQ	ABIO	Thu, Oct 14, 2010	3076.92	3197.88	3054.24	3160.08
430	NASDAQ	ABIO	Wed, Oct 13, 2010	3069.36	3092.04	2955.96	3092.04
429	NASDAQ	ABIO	Tue, Oct 12, 2010	3008.88	3046.68	2948.40	3046.68
428	NASDAQ	ABIO	Mon, Oct 11, 2010	3129.84	3129.84	2940.84	3024.00
427	NASDAQ	ABIO	Fri, Oct 8, 2010	3250.80	3280.96	3054.24	3084.48
426	NASDAQ	ABIO	Thu, Oct 7, 2010	2986.20	3311.28	2910.60	3213.00
425	NASDAQ	ABIO	Wed, Oct 6, 2010	2895.48	2955.96	2812.40	2857.68
424	NASDAQ	ABIO	Tue, Oct 5, 2010	2850.12	2903.04	2827.44	2887.92
423	NASDAQ	ABIO	Mon, Oct 4, 2010	2819.88	2880.36	2774.52	2835.00
422	NASDAQ	ABIO	Fri, Oct 1, 2010	2910.60	2910.60	2766.96	2819.88
421	NASDAQ	ABIO	Thu, Sep 30, 2010	2910.60	2925.72	2827.44	2880.36
420	NASDAQ	ABIO	Wed, Sep 29, 2010	2819.88	2872.80	2797.20	2865.24
419	NASDAQ	ABIO	Tue, Sep 28, 2010	2835.00	2842.56	2759.40	2835.00
418	NASDAQ	ABIO	Mon, Sep 27, 2010	2842.56	2887.92	2714.04	2812.32
417	NASDAQ	ABIO	Fri, Sep 24, 2010	2797.20	2842.56	2729.16	2842.56
416	NASDAQ	ABIO	Thu, Sep 23, 2010	2721.60	2827.44	2721.60	2759.40
415	NASDAQ	ABIO	Wed, Sep 22, 2010	2729.16	2774.52	2683.80	2721.60
414	NASDAQ	ABIO	Tue, Sep 21, 2010	2850.12	2850.12	2706.48	2744.28
413	NASDAQ	ABIO	Mon, Sep 20, 2010	2948.40	2948.40	2850.12	2872.80
412	NASDAQ	ABIO	Fri, Sep 17, 2010	2759.40	2986.20	2714.04	2857.68
411	NASDAQ	ABIO	Thu, Sep 16, 2010	2608.20	2653.56	2608.20	2653.56
410	NASDAQ	ABIO	Wed, Sep 15, 2010	2585.52	2698.92	2540.16	2608.20
409	NASDAQ	ABIO	Tue, Sep 14, 2010	2600.64	2630.88	2555.28	2577.96
408	NASDAQ	ABIO	Mon, Sep 13, 2010	2615.76	2661.12	2600.64	2623.32
407	NASDAQ	ABIO	Fri, Sep 10, 2010	2615.76	2638.44	2525.12	2600.64
406	NASDAQ	ABIO	Thu, Sep 9, 2010	2608.20	2653.56	2600.72	2615.76
405	NASDAQ	ABIO	Wed, Sep 8, 2010	2593.08	2638.44	2570.48	2615.76
404	NASDAQ	ABIO	Tue, Sep 7, 2010	2585.52	2630.88	2562.84	2600.64
403	NASDAQ	ABIO	Fri, Sep 3, 2010	2638.44	2676.24	2570.40	2608.20
402	NASDAQ	ABIO	Thu, Sep 2, 2010	2630.88	2646.00	2562.84	2600.64
401	NASDAQ	ABIO	Wed, Sep 1, 2010	2608.20	2661.12	2555.28	2615.76
400	NASDAQ	ABIO	Tue, Aug 31, 2010	2540.16	2615.76	2494.80	2555.28
399	NASDAQ	ABIO	Mon, Aug 30, 2010	2593.08	2608.20	2502.36	2555.28
398	NASDAQ	ABIO	Fri, Aug 27, 2010	2615.76	2638.44	2545.15	2593.08
397	NASDAQ	ABIO	Thu, Aug 26, 2010	2555.28	2714.04	2547.72	2593.08
396	NASDAQ	ABIO	Wed, Aug 25, 2010	2494.80	2593.08	2494.80	2555.28
395	NASDAQ	ABIO	Tue, Aug 24, 2010	2517.48	2562.84	2434.32	2494.80
394	NASDAQ	ABIO	Mon, Aug 23, 2010	2661.12	2661.12	2502.36	2540.16
393	NASDAQ	ABIO	Fri, Aug 20, 2010	2653.64	2668.68	2600.64	2630.88
392	NASDAQ	ABIO	Thu, Aug 19, 2010	2683.80	2751.84	2623.32	2676.24
391	NASDAQ	ABIO	Wed, Aug 18, 2010	2615.76	2744.28	2585.52	2702.70
390	NASDAQ	ABIO	Tue, Aug 17, 2010	2691.36	2729.16	2532.60	2608.20
389	NASDAQ	ABIO	Mon, Aug 16, 2010	2638.44	2683.80	2600.64	2653.56
388	NASDAQ	ABIO	Fri, Aug 13, 2010	2661.12	2698.84	2615.76	2646.00
387	NASDAQ	ABIO	Thu, Aug 12, 2010	2691.36	2759.40	2615.76	2683.80
386	NASDAQ	ABIO	Wed, Aug 11, 2010	2782.08	2797.20	2676.24	2714.04
385	NASDAQ	ABIO	Tue, Aug 10, 2010	2782.08	2895.48	2683.80	2819.88
384	NASDAQ	ABIO	Mon, Aug 9, 2010	2819.88	2895.48	2812.32	2850.12
383	NASDAQ	ABIO	Fri, Aug 6, 2010	2842.56	2918.16	2721.60	2819.88
382	NASDAQ	ABIO	Thu, Aug 5, 2010	2978.64	3084.48	2865.24	2895.48
381	NASDAQ	ABIO	Wed, Aug 4, 2010	2850.12	3258.36	2789.64	3001.32
380	NASDAQ	ABIO	Tue, Aug 3, 2010	2895.48	2895.48	2804.76	2842.56
379	NASDAQ	ABIO	Mon, Aug 2, 2010	2903.04	2910.60	2827.52	2865.24
378	NASDAQ	ABIO	Fri, Jul 30, 2010	2698.92	2835.00	2676.24	2827.44
377	NASDAQ	ABIO	Thu, Jul 29, 2010	2827.44	2880.36	2713.96	2721.60
376	NASDAQ	ABIO	Wed, Jul 28, 2010	2797.20	2835.00	2759.40	2812.32
375	NASDAQ	ABIO	Tue, Jul 27, 2010	2766.96	2895.48	2698.92	2797.20
374	NASDAQ	ABIO	Mon, Jul 26, 2010	2547.72	2751.84	2526.93	2736.72
373	NASDAQ	ABIO	Fri, Jul 23, 2010	2555.28	2630.96	2502.36	2540.16
372	NASDAQ	ABIO	Thu, Jul 22, 2010	2540.16	2607.75	2502.36	2551.50
371	NASDAQ	ABIO	Wed, Jul 21, 2010	2585.52	2585.52	2427.06	2494.80
370	NASDAQ	ABIO	Tue, Jul 20, 2010	2517.48	2585.52	2404.08	2577.96
369	NASDAQ	ABIO	Mon, Jul 19, 2010	2540.16	2608.20	2411.64	2547.72
368	NASDAQ	ABIO	Fri, Jul 16, 2010	2714.12	2721.60	2487.24	2540.16
367	NASDAQ	ABIO	Thu, Jul 15, 2010	2797.20	2797.20	2721.60	2736.72
366	NASDAQ	ABIO	Wed, Jul 14, 2010	2835.00	2857.68	2721.60	2759.40
365	NASDAQ	ABIO	Tue, Jul 13, 2010	2729.16	2842.56	2630.88	2835.00
364	NASDAQ	ABIO	Mon, Jul 12, 2010	2570.40	2918.16	2525.04	2698.92
363	NASDAQ	ABIO	Fri, Jul 9, 2010	2464.56	2593.08	2411.64	2532.60
362	NASDAQ	ABIO	Thu, Jul 8, 2010	2434.32	2562.84	2411.64	2525.04
361	NASDAQ	ABIO	Wed, Jul 7, 2010	2509.92	2547.72	2396.52	2396.52
360	NASDAQ	ABIO	Tue, Jul 6, 2010	2396.52	2517.48	2358.72	2509.92
359	NASDAQ	ABIO	Fri, Jul 2, 2010	2426.76	2457.00	2275.56	2366.28
358	NASDAQ	ABIO	Thu, Jul 1, 2010	2608.20	2608.20	2343.60	2419.20
357	NASDAQ	ABIO	Wed, Jun 30, 2010	2676.24	2744.28	2555.28	2593.08
356	NASDAQ	ABIO	Tue, Jun 29, 2010	2895.48	2895.48	2646.00	2683.80
355	NASDAQ	ABIO	Mon, Jun 28, 2010	2963.52	2971.08	2857.68	2872.80
354	NASDAQ	ABIO	Fri, Jun 25, 2010	2903.04	2948.40	2903.04	2948.40
353	NASDAQ	ABIO	Thu, Jun 24, 2010	2865.24	2948.40	2842.56	2887.92
352	NASDAQ	ABIO	Wed, Jun 23, 2010	3046.68	3076.92	2865.24	2895.48
351	NASDAQ	ABIO	Tue, Jun 22, 2010	3016.44	3250.80	2955.96	2986.20
350	NASDAQ	ABIO	Mon, Jun 21, 2010	3008.88	3114.72	2940.84	3024.00
349	NASDAQ	ABIO	Fri, Jun 18, 2010	2940.84	3084.48	2850.12	3001.32
348	NASDAQ	ABIO	Thu, Jun 17, 2010	3114.72	3114.72	2850.12	2925.72
347	NASDAQ	ABIO	Wed, Jun 16, 2010	3152.52	3167.64	2986.20	3046.68
346	NASDAQ	ABIO	Tue, Jun 15, 2010	2948.40	3333.96	2850.12	3182.76
345	NASDAQ	ABIO	Mon, Jun 14, 2010	2865.24	3008.88	2827.67	2903.04
344	NASDAQ	ABIO	Fri, Jun 11, 2010	2918.16	2918.16	2766.96	2819.88
343	NASDAQ	ABIO	Thu, Jun 10, 2010	2865.24	2978.64	2797.20	2971.08
342	NASDAQ	ABIO	Wed, Jun 9, 2010	2835.00	2880.36	2698.92	2797.20
341	NASDAQ	ABIO	Tue, Jun 8, 2010	2819.88	2895.48	2683.80	2804.76
340	NASDAQ	ABIO	Mon, Jun 7, 2010	2933.28	2978.64	2729.16	2797.20
339	NASDAQ	ABIO	Fri, Jun 4, 2010	2963.52	3092.04	2925.72	2925.72
338	NASDAQ	ABIO	Thu, Jun 3, 2010	3099.60	3099.60	2963.52	3069.36
337	NASDAQ	ABIO	Wed, Jun 2, 2010	2925.72	3099.60	2872.80	3084.48
336	NASDAQ	ABIO	Tue, Jun 1, 2010	3061.80	3061.80	2910.60	2910.60
335	NASDAQ	ABIO	Fri, May 28, 2010	3039.80	3144.96	3024.00	3061.80
334	NASDAQ	ABIO	Thu, May 27, 2010	3129.84	3129.84	2978.64	3061.80
333	NASDAQ	ABIO	Wed, May 26, 2010	3061.80	3152.44	2978.64	2978.64
332	NASDAQ	ABIO	Tue, May 25, 2010	3137.40	3182.76	2963.52	2978.64
331	NASDAQ	ABIO	Mon, May 24, 2010	3288.60	3394.36	3182.76	3182.76
330	NASDAQ	ABIO	Fri, May 21, 2010	3197.88	3424.68	3175.20	3296.16
329	NASDAQ	ABIO	Thu, May 20, 2010	3296.16	3296.16	3144.96	3273.48
328	NASDAQ	ABIO	Wed, May 19, 2010	3303.72	3379.32	3137.40	3303.72
327	NASDAQ	ABIO	Tue, May 18, 2010	3681.72	3742.12	3311.20	3349.08
326	NASDAQ	ABIO	Mon, May 17, 2010	3817.80	4294.08	3636.36	3636.36
325	NASDAQ	ABIO	Fri, May 14, 2010	3349.08	3447.36	3228.12	3228.12
324	NASDAQ	ABIO	Thu, May 13, 2010	3681.72	3681.72	3402.00	3424.68
323	NASDAQ	ABIO	Wed, May 12, 2010	3522.96	3545.64	3341.52	3530.52
322	NASDAQ	ABIO	Tue, May 11, 2010	3583.44	3704.40	3447.36	3462.48
321	NASDAQ	ABIO	Mon, May 10, 2010	3530.52	3999.24	3402.00	3696.84
320	NASDAQ	ABIO	Fri, May 7, 2010	3462.48	3545.64	3228.12	3235.68
319	NASDAQ	ABIO	Thu, May 6, 2010	3470.04	3689.28	3084.48	3598.56
318	NASDAQ	ABIO	Wed, May 5, 2010	3689.28	3689.28	3326.40	3424.68
317	NASDAQ	ABIO	Tue, May 4, 2010	3719.52	3817.80	3598.56	3666.60
316	NASDAQ	ABIO	Mon, May 3, 2010	4021.92	4021.92	3704.40	3711.96
315	NASDAQ	ABIO	Fri, Apr 30, 2010	4120.20	4301.64	3863.16	3953.88
314	NASDAQ	ABIO	Thu, Apr 29, 2010	3961.44	4460.40	3931.20	4120.20
313	NASDAQ	ABIO	Wed, Apr 28, 2010	3787.56	4105.08	3742.20	3969.00
312	NASDAQ	ABIO	Tue, Apr 27, 2010	3878.28	4142.88	3560.76	3742.20
311	NASDAQ	ABIO	Mon, Apr 26, 2010	4021.92	4339.44	3681.72	3802.68
310	NASDAQ	ABIO	Fri, Apr 23, 2010	3235.68	4581.36	3107.16	3991.68
309	NASDAQ	ABIO	Thu, Apr 22, 2010	3250.80	3326.40	3107.16	3122.28
308	NASDAQ	ABIO	Wed, Apr 21, 2010	3424.68	3424.68	3213.00	3228.12
307	NASDAQ	ABIO	Tue, Apr 20, 2010	3424.68	3462.48	3311.28	3386.88
306	NASDAQ	ABIO	Mon, Apr 19, 2010	3530.52	3530.52	3364.20	3454.92
305	NASDAQ	ABIO	Fri, Apr 16, 2010	3674.16	3674.16	3379.32	3379.32
304	NASDAQ	ABIO	Thu, Apr 15, 2010	3825.36	3825.36	3666.60	3674.16
303	NASDAQ	ABIO	Wed, Apr 14, 2010	3749.76	3878.28	3704.40	3772.44
302	NASDAQ	ABIO	Tue, Apr 13, 2010	3893.40	3931.20	3659.04	3780.00
301	NASDAQ	ABIO	Mon, Apr 12, 2010	4006.80	4067.28	3817.80	3889.62
300	NASDAQ	ABIO	Fri, Apr 9, 2010	4082.40	4150.44	3969.00	3976.56
299	NASDAQ	ABIO	Thu, Apr 8, 2010	3885.84	4339.44	3855.60	4014.36
298	NASDAQ	ABIO	Wed, Apr 7, 2010	3817.80	4127.76	3817.80	3885.84
297	NASDAQ	ABIO	Tue, Apr 6, 2010	3870.72	4180.68	3636.36	3855.60
296	NASDAQ	ABIO	Mon, Apr 5, 2010	3693.06	4059.72	3621.24	3666.60
295	NASDAQ	ABIO	Thu, Apr 1, 2010	4158.00	4256.20	3711.96	3764.88
294	NASDAQ	ABIO	Wed, Mar 31, 2010	4165.56	4520.88	3931.20	4120.20
293	NASDAQ	ABIO	Tue, Mar 30, 2010	4233.60	4709.88	4044.60	4195.80
292	NASDAQ	ABIO	Mon, Mar 29, 2010	6191.64	6244.56	4256.28	4309.20
291	NASDAQ	ABIO	Fri, Mar 26, 2010	2509.92	6977.88	2509.92	6214.32
290	NASDAQ	ABIO	Thu, Mar 25, 2010	2003.40	2063.88	1980.72	2003.40
289	NASDAQ	ABIO	Wed, Mar 24, 2010	2033.64	2033.64	1965.60	1995.84
288	NASDAQ	ABIO	Tue, Mar 23, 2010	2094.12	2109.24	1965.60	2041.20
287	NASDAQ	ABIO	Mon, Mar 22, 2010	2071.44	2124.36	2071.44	2109.24
286	NASDAQ	ABIO	Fri, Mar 19, 2010	2041.20	2131.92	1980.72	2071.44
285	NASDAQ	ABIO	Thu, Mar 18, 2010	2109.24	2131.92	2003.40	2094.12
284	NASDAQ	ABIO	Wed, Mar 17, 2010	2116.80	2162.16	2101.68	2109.24
283	NASDAQ	ABIO	Tue, Mar 16, 2010	2162.16	2184.84	2116.80	2169.72
282	NASDAQ	ABIO	Mon, Mar 15, 2010	2177.28	2230.20	2139.48	2162.16
281	NASDAQ	ABIO	Fri, Mar 12, 2010	2116.80	2184.84	2116.80	2154.60
280	NASDAQ	ABIO	Thu, Mar 11, 2010	2116.80	2154.60	2116.80	2147.04
279	NASDAQ	ABIO	Wed, Mar 10, 2010	2177.28	2199.96	2116.80	2154.60
278	NASDAQ	ABIO	Tue, Mar 9, 2010	2230.20	2267.55	2079.00	2192.40
277	NASDAQ	ABIO	Mon, Mar 8, 2010	2268.00	2274.73	2177.28	2252.88
276	NASDAQ	ABIO	Fri, Mar 5, 2010	2275.64	2336.04	2268.00	2290.68
275	NASDAQ	ABIO	Thu, Mar 4, 2010	2305.80	2308.22	2252.88	2290.68
274	NASDAQ	ABIO	Wed, Mar 3, 2010	2290.68	2305.80	2260.44	2298.24
273	NASDAQ	ABIO	Tue, Mar 2, 2010	2268.00	2305.80	2245.40	2268.00
272	NASDAQ	ABIO	Mon, Mar 1, 2010	2298.24	2411.64	2154.60	2268.00
271	NASDAQ	ABIO	Fri, Feb 26, 2010	2230.28	2305.80	2230.20	2252.88
270	NASDAQ	ABIO	Thu, Feb 25, 2010	2192.40	2268.00	2192.40	2252.80
269	NASDAQ	ABIO	Wed, Feb 24, 2010	2215.08	2230.20	2192.40	2230.20
268	NASDAQ	ABIO	Tue, Feb 23, 2010	2223.02	2230.20	2192.40	2230.20
267	NASDAQ	ABIO	Mon, Feb 22, 2010	2215.08	2275.56	2192.40	2245.32
266	NASDAQ	ABIO	Fri, Feb 19, 2010	2199.96	2252.88	2192.40	2245.32
265	NASDAQ	ABIO	Thu, Feb 18, 2010	2192.40	2260.44	2192.40	2245.32
264	NASDAQ	ABIO	Wed, Feb 17, 2010	2192.32	2305.80	2184.92	2230.20
263	NASDAQ	ABIO	Tue, Feb 16, 2010	2252.88	2298.24	2116.80	2230.20
262	NASDAQ	ABIO	Fri, Feb 12, 2010	2162.16	2268.00	2086.56	2268.00
261	NASDAQ	ABIO	Thu, Feb 11, 2010	2124.36	2177.28	2087.01	2139.48
260	NASDAQ	ABIO	Wed, Feb 10, 2010	2116.80	2162.16	2109.24	2154.60
259	NASDAQ	ABIO	Tue, Feb 9, 2010	2222.64	2283.12	2086.56	2169.72
258	NASDAQ	ABIO	Mon, Feb 8, 2010	2109.24	2199.96	2103.12	2184.84
257	NASDAQ	ABIO	Fri, Feb 5, 2010	2079.00	2101.68	2026.08	2063.88
256	NASDAQ	ABIO	Thu, Feb 4, 2010	2154.60	2192.40	2079.00	2094.12
255	NASDAQ	ABIO	Wed, Feb 3, 2010	2207.52	2230.20	2154.60	2177.28
254	NASDAQ	ABIO	Tue, Feb 2, 2010	2290.60	2290.60	2101.68	2207.52
253	NASDAQ	ABIO	Mon, Feb 1, 2010	2260.44	2260.44	2154.60	2222.64
252	NASDAQ	ABIO	Fri, Jan 29, 2010	2162.08	2215.08	2063.88	2215.08
251	NASDAQ	ABIO	Thu, Jan 28, 2010	2177.28	2177.28	2056.32	2094.12
250	NASDAQ	ABIO	Wed, Jan 27, 2010	2169.72	2207.44	2116.80	2139.48
249	NASDAQ	ABIO	Tue, Jan 26, 2010	2162.16	2252.88	2154.60	2184.84
248	NASDAQ	ABIO	Mon, Jan 25, 2010	2184.84	2237.76	2154.60	2177.28
247	NASDAQ	ABIO	Fri, Jan 22, 2010	2336.04	2336.04	2162.16	2199.96
246	NASDAQ	ABIO	Thu, Jan 21, 2010	2411.64	2411.64	2207.52	2290.68
245	NASDAQ	ABIO	Wed, Jan 20, 2010	2381.40	2404.08	2328.48	2351.16
244	NASDAQ	ABIO	Tue, Jan 19, 2010	2404.08	2441.80	2313.36	2381.40
243	NASDAQ	ABIO	Fri, Jan 15, 2010	2502.36	2502.36	2366.28	2449.44
242	NASDAQ	ABIO	Thu, Jan 14, 2010	2570.40	2570.40	2479.68	2517.48
241	NASDAQ	ABIO	Wed, Jan 13, 2010	2600.64	2600.64	2472.12	2555.28
240	NASDAQ	ABIO	Tue, Jan 12, 2010	2570.40	2638.44	2449.44	2509.92
239	NASDAQ	ABIO	Mon, Jan 11, 2010	2600.64	2646.00	2525.04	2623.32
238	NASDAQ	ABIO	Fri, Jan 8, 2010	2457.00	2547.72	2434.55	2494.80
237	NASDAQ	ABIO	Thu, Jan 7, 2010	2426.76	2509.92	2411.64	2487.24
236	NASDAQ	ABIO	Wed, Jan 6, 2010	2434.32	2464.56	2404.08	2449.44
235	NASDAQ	ABIO	Tue, Jan 5, 2010	2494.80	2494.80	2396.52	2449.44
234	NASDAQ	ABIO	Mon, Jan 4, 2010	2441.88	2494.80	2396.52	2479.68
233	NASDAQ	ABIO	Thu, Dec 31, 2009	2426.76	2479.68	2396.52	2464.56
232	NASDAQ	ABIO	Wed, Dec 30, 2009	2449.44	2472.12	2381.40	2411.64
231	NASDAQ	ABIO	Tue, Dec 29, 2009	2381.40	2600.64	2343.60	2479.68
230	NASDAQ	ABIO	Mon, Dec 28, 2009	2336.04	2381.40	2298.24	2381.40
229	NASDAQ	ABIO	Thu, Dec 24, 2009	2396.52	2404.08	2320.92	2381.40
228	NASDAQ	ABIO	Wed, Dec 23, 2009	2343.60	2411.64	2268.15	2404.08
227	NASDAQ	ABIO	Tue, Dec 22, 2009	2305.80	2373.84	2252.88	2298.24
226	NASDAQ	ABIO	Mon, Dec 21, 2009	2411.64	2479.68	2290.68	2351.16
225	NASDAQ	ABIO	Fri, Dec 18, 2009	2373.84	2419.20	2268.00	2404.08
224	NASDAQ	ABIO	Thu, Dec 17, 2009	2434.32	2464.56	2305.80	2358.72
223	NASDAQ	ABIO	Wed, Dec 16, 2009	2207.52	2457.00	2177.28	2434.32
222	NASDAQ	ABIO	Tue, Dec 15, 2009	2222.64	2237.76	2124.36	2222.64
221	NASDAQ	ABIO	Mon, Dec 14, 2009	2184.84	2237.76	2154.60	2184.84
220	NASDAQ	ABIO	Fri, Dec 11, 2009	2169.72	2230.20	2116.80	2222.64
219	NASDAQ	ABIO	Thu, Dec 10, 2009	2162.16	2260.44	2162.16	2184.84
218	NASDAQ	ABIO	Wed, Dec 9, 2009	2177.28	2207.52	2131.92	2192.40
217	NASDAQ	ABIO	Tue, Dec 8, 2009	2222.64	2260.44	2139.48	2184.84
216	NASDAQ	ABIO	Mon, Dec 7, 2009	2192.40	2252.88	2116.80	2222.64
215	NASDAQ	ABIO	Fri, Dec 4, 2009	2162.16	2260.44	2109.24	2162.16
214	NASDAQ	ABIO	Thu, Dec 3, 2009	2147.04	2290.68	2131.92	2177.28
213	NASDAQ	ABIO	Wed, Dec 2, 2009	2147.04	2222.64	1980.72	2124.36
212	NASDAQ	ABIO	Tue, Dec 1, 2009	2283.12	2298.24	2109.24	2162.16
211	NASDAQ	ABIO	Mon, Nov 30, 2009	2472.12	2646.00	2283.12	2290.68
210	NASDAQ	ABIO	Fri, Nov 27, 2009	2381.40	2494.80	2237.76	2434.32
209	NASDAQ	ABIO	Wed, Nov 25, 2009	2736.72	2736.72	2396.52	2479.68
208	NASDAQ	ABIO	Tue, Nov 24, 2009	2993.76	3076.92	2585.52	2706.48
207	NASDAQ	ABIO	Mon, Nov 23, 2009	2177.28	3402.00	2079.00	3265.92
206	NASDAQ	ABIO	Fri, Nov 20, 2009	1806.84	1814.40	1670.76	1701.00
205	NASDAQ	ABIO	Thu, Nov 19, 2009	1882.44	1882.44	1761.48	1821.96
204	NASDAQ	ABIO	Wed, Nov 18, 2009	1950.40	1958.04	1874.88	1890.00
203	NASDAQ	ABIO	Tue, Nov 17, 2009	1958.04	1965.60	1837.08	1942.92
202	NASDAQ	ABIO	Mon, Nov 16, 2009	1965.60	1980.72	1837.08	1958.04
201	NASDAQ	ABIO	Fri, Nov 13, 2009	1958.04	1980.72	1890.00	1958.04
200	NASDAQ	ABIO	Thu, Nov 12, 2009	2094.12	2094.12	1890.00	1988.28
199	NASDAQ	ABIO	Wed, Nov 11, 2009	2079.00	2101.68	2079.00	2094.12
198	NASDAQ	ABIO	Tue, Nov 10, 2009	2071.44	2116.80	2063.88	2116.80
197	NASDAQ	ABIO	Mon, Nov 9, 2009	2116.80	2147.04	2079.00	2124.36
196	NASDAQ	ABIO	Fri, Nov 6, 2009	2041.20	2116.80	2041.20	2116.80
195	NASDAQ	ABIO	Thu, Nov 5, 2009	2039.84	2048.76	2018.52	2041.20
194	NASDAQ	ABIO	Wed, Nov 4, 2009	2077.11	2077.11	2010.96	2041.20
193	NASDAQ	ABIO	Tue, Nov 3, 2009	2018.52	2041.20	1980.72	2003.40
192	NASDAQ	ABIO	Mon, Nov 2, 2009	2101.68	2109.24	1980.72	2018.52
191	NASDAQ	ABIO	Fri, Oct 30, 2009	2116.80	2147.04	2079.00	2086.56
190	NASDAQ	ABIO	Thu, Oct 29, 2009	2041.20	2139.48	2041.20	2079.00
189	NASDAQ	ABIO	Wed, Oct 28, 2009	2124.36	2169.72	2011.04	2041.20
188	NASDAQ	ABIO	Tue, Oct 27, 2009	2298.24	2366.28	2063.96	2154.60
187	NASDAQ	ABIO	Mon, Oct 26, 2009	2343.60	2404.08	2268.00	2305.80
186	NASDAQ	ABIO	Fri, Oct 23, 2009	2351.16	2381.40	2305.80	2328.48
185	NASDAQ	ABIO	Thu, Oct 22, 2009	2366.28	2388.96	2320.92	2336.04
184	NASDAQ	ABIO	Wed, Oct 21, 2009	2434.32	2487.24	2343.60	2343.60
183	NASDAQ	ABIO	Tue, Oct 20, 2009	2494.80	2517.48	2419.20	2464.56
182	NASDAQ	ABIO	Mon, Oct 19, 2009	2494.80	2525.04	2472.12	2509.92
181	NASDAQ	ABIO	Fri, Oct 16, 2009	2494.80	2517.48	2464.56	2494.80
180	NASDAQ	ABIO	Thu, Oct 15, 2009	2502.36	2555.28	2464.56	2502.36
179	NASDAQ	ABIO	Wed, Oct 14, 2009	2509.92	2570.40	2457.00	2517.48
178	NASDAQ	ABIO	Tue, Oct 13, 2009	2540.16	2540.16	2457.00	2509.92
177	NASDAQ	ABIO	Mon, Oct 12, 2009	2517.48	2570.40	2457.00	2525.04
176	NASDAQ	ABIO	Fri, Oct 9, 2009	2570.40	2570.40	2525.04	2540.08
175	NASDAQ	ABIO	Thu, Oct 8, 2009	2457.00	2570.40	2457.00	2562.84
174	NASDAQ	ABIO	Wed, Oct 7, 2009	2464.56	2464.56	2396.52	2441.88
173	NASDAQ	ABIO	Tue, Oct 6, 2009	2509.92	2525.04	2419.20	2464.56
172	NASDAQ	ABIO	Mon, Oct 5, 2009	2472.12	2472.12	2381.40	2472.12
171	NASDAQ	ABIO	Fri, Oct 2, 2009	2525.04	2525.04	2426.76	2472.12
170	NASDAQ	ABIO	Thu, Oct 1, 2009	2668.68	2683.80	2517.48	2532.60
169	NASDAQ	ABIO	Wed, Sep 30, 2009	2698.92	2698.92	2623.32	2668.68
168	NASDAQ	ABIO	Tue, Sep 29, 2009	2721.60	2721.60	2661.12	2721.60
167	NASDAQ	ABIO	Mon, Sep 28, 2009	2759.40	2759.40	2691.36	2721.60
166	NASDAQ	ABIO	Fri, Sep 25, 2009	2696.65	2759.40	2683.80	2751.84
165	NASDAQ	ABIO	Thu, Sep 24, 2009	2804.76	2819.88	2646.00	2766.96
164	NASDAQ	ABIO	Wed, Sep 23, 2009	2835.00	2903.04	2819.88	2857.68
163	NASDAQ	ABIO	Tue, Sep 22, 2009	2880.36	2910.60	2797.20	2819.88
162	NASDAQ	ABIO	Mon, Sep 21, 2009	2887.92	2910.60	2857.68	2903.04
161	NASDAQ	ABIO	Fri, Sep 18, 2009	2880.36	2903.04	2819.88	2887.92
160	NASDAQ	ABIO	Thu, Sep 17, 2009	2835.00	2895.48	2797.20	2857.68
159	NASDAQ	ABIO	Wed, Sep 16, 2009	2729.16	2827.44	2683.80	2819.88
158	NASDAQ	ABIO	Tue, Sep 15, 2009	2736.72	2766.96	2646.00	2714.04
157	NASDAQ	ABIO	Mon, Sep 14, 2009	2615.76	2721.60	2547.64	2706.48
156	NASDAQ	ABIO	Fri, Sep 11, 2009	2525.04	2646.00	2494.50	2585.52
155	NASDAQ	ABIO	Thu, Sep 10, 2009	2532.60	2555.28	2532.60	2555.28
154	NASDAQ	ABIO	Wed, Sep 9, 2009	2547.72	2608.20	2494.80	2555.28
153	NASDAQ	ABIO	Tue, Sep 8, 2009	2517.48	2570.40	2457.00	2555.28
152	NASDAQ	ABIO	Fri, Sep 4, 2009	2547.72	2600.64	2434.32	2600.64
151	NASDAQ	ABIO	Thu, Sep 3, 2009	2585.52	2683.80	2426.76	2494.80
150	NASDAQ	ABIO	Wed, Sep 2, 2009	2419.20	2532.60	2419.20	2525.04
149	NASDAQ	ABIO	Tue, Sep 1, 2009	2570.40	2646.00	2419.20	2434.32
148	NASDAQ	ABIO	Mon, Aug 31, 2009	2608.20	2668.68	2540.16	2540.16
147	NASDAQ	ABIO	Fri, Aug 28, 2009	2675.11	2691.36	2570.40	2570.40
146	NASDAQ	ABIO	Thu, Aug 27, 2009	2744.28	2744.28	2577.96	2653.56
145	NASDAQ	ABIO	Wed, Aug 26, 2009	2683.80	2771.50	2676.24	2721.60
144	NASDAQ	ABIO	Tue, Aug 25, 2009	2623.32	2683.80	2578.04	2683.80
143	NASDAQ	ABIO	Mon, Aug 24, 2009	2494.80	2638.44	2494.80	2600.64
142	NASDAQ	ABIO	Fri, Aug 21, 2009	2517.48	2532.60	2487.24	2509.92
141	NASDAQ	ABIO	Thu, Aug 20, 2009	2479.68	2555.28	2479.68	2509.92
140	NASDAQ	ABIO	Wed, Aug 19, 2009	2502.36	2532.60	2358.72	2479.68
139	NASDAQ	ABIO	Tue, Aug 18, 2009	2381.40	2509.92	2381.40	2494.80
138	NASDAQ	ABIO	Mon, Aug 17, 2009	2426.76	2487.24	2290.68	2404.08
137	NASDAQ	ABIO	Fri, Aug 14, 2009	2759.40	2759.40	2570.40	2721.60
136	NASDAQ	ABIO	Thu, Aug 13, 2009	2623.32	2797.20	2623.32	2736.72
135	NASDAQ	ABIO	Wed, Aug 12, 2009	2835.00	2850.12	2457.00	2721.60
134	NASDAQ	ABIO	Tue, Aug 11, 2009	2986.20	2986.20	2729.16	2857.68
133	NASDAQ	ABIO	Mon, Aug 10, 2009	2887.92	3008.88	2887.92	2978.64
132	NASDAQ	ABIO	Fri, Aug 7, 2009	2850.12	3001.32	2850.12	2887.92
131	NASDAQ	ABIO	Thu, Aug 6, 2009	3061.80	3061.80	2850.12	2872.80
130	NASDAQ	ABIO	Wed, Aug 5, 2009	3024.00	3039.12	2948.40	2978.64
129	NASDAQ	ABIO	Tue, Aug 4, 2009	2872.80	3024.00	2872.80	2993.76
128	NASDAQ	ABIO	Mon, Aug 3, 2009	2857.68	3024.00	2850.12	2948.40
127	NASDAQ	ABIO	Fri, Jul 31, 2009	2948.40	3001.32	2850.12	2948.40
126	NASDAQ	ABIO	Thu, Jul 30, 2009	3008.88	3167.34	2872.80	2918.16
125	NASDAQ	ABIO	Wed, Jul 29, 2009	3092.04	3092.04	2933.28	3024.00
124	NASDAQ	ABIO	Tue, Jul 28, 2009	2910.60	3250.80	2887.92	3099.60
123	NASDAQ	ABIO	Mon, Jul 27, 2009	2736.72	2925.72	2706.48	2910.60
122	NASDAQ	ABIO	Fri, Jul 24, 2009	2751.84	2751.84	2668.68	2729.16
121	NASDAQ	ABIO	Thu, Jul 23, 2009	2789.64	2857.68	2653.56	2653.56
120	NASDAQ	ABIO	Wed, Jul 22, 2009	2751.84	2812.32	2502.36	2638.44
119	NASDAQ	ABIO	Tue, Jul 21, 2009	3439.80	3439.80	2577.96	2782.08
118	NASDAQ	ABIO	Mon, Jul 20, 2009	3530.52	3530.52	3220.56	3326.40
117	NASDAQ	ABIO	Fri, Jul 17, 2009	3099.60	3500.28	2865.24	3122.28
116	NASDAQ	ABIO	Thu, Jul 16, 2009	1980.72	3689.28	1980.72	2895.48
115	NASDAQ	ABIO	Wed, Jul 15, 2009	1806.84	1995.84	1784.16	1935.36
114	NASDAQ	ABIO	Tue, Jul 14, 2009	1738.80	1821.96	1663.20	1723.68
113	NASDAQ	ABIO	Mon, Jul 13, 2009	1814.40	1868.53	1761.48	1769.04
112	NASDAQ	ABIO	Fri, Jul 10, 2009	2003.40	2036.66	1799.28	1844.64
111	NASDAQ	ABIO	Thu, Jul 9, 2009	2003.40	2003.40	1892.27	1980.72
110	NASDAQ	ABIO	Wed, Jul 8, 2009	2116.80	2154.60	1890.00	1890.00
109	NASDAQ	ABIO	Tue, Jul 7, 2009	2154.60	2192.40	2079.00	2116.80
108	NASDAQ	ABIO	Mon, Jul 6, 2009	2192.40	2290.68	2018.60	2056.32
107	NASDAQ	ABIO	Thu, Jul 2, 2009	2283.12	2328.48	2230.20	2230.20
106	NASDAQ	ABIO	Wed, Jul 1, 2009	2457.00	2457.00	2305.80	2373.84
105	NASDAQ	ABIO	Tue, Jun 30, 2009	2411.64	2419.20	2215.08	2419.20
104	NASDAQ	ABIO	Mon, Jun 29, 2009	2449.44	2449.44	2268.00	2290.68
103	NASDAQ	ABIO	Fri, Jun 26, 2009	2260.44	2313.28	2199.96	2207.52
102	NASDAQ	ABIO	Thu, Jun 25, 2009	2267.92	2268.00	2154.60	2192.40
101	NASDAQ	ABIO	Wed, Jun 24, 2009	1912.68	2305.80	1890.00	2169.72
100	NASDAQ	ABIO	Tue, Jun 23, 2009	2010.96	2131.92	1905.12	1950.48
99	NASDAQ	ABIO	Mon, Jun 22, 2009	2147.04	2177.28	2003.40	2003.48
98	NASDAQ	ABIO	Fri, Jun 19, 2009	2305.80	2320.84	2124.36	2222.64
97	NASDAQ	ABIO	Thu, Jun 18, 2009	2532.60	2822.45	2313.36	2313.36
96	NASDAQ	ABIO	Wed, Jun 17, 2009	2706.48	2744.28	2472.12	2472.12
95	NASDAQ	ABIO	Tue, Jun 16, 2009	2865.24	2918.16	2706.48	2714.12
94	NASDAQ	ABIO	Mon, Jun 15, 2009	3024.00	3024.00	2887.92	2910.60
93	NASDAQ	ABIO	Fri, Jun 12, 2009	2880.36	3024.00	2880.36	2948.40
92	NASDAQ	ABIO	Thu, Jun 11, 2009	3099.60	3099.60	2842.56	2903.04
91	NASDAQ	ABIO	Wed, Jun 10, 2009	3129.84	3144.96	2933.28	2948.40
90	NASDAQ	ABIO	Tue, Jun 9, 2009	3129.84	3190.70	2948.40	2993.76
89	NASDAQ	ABIO	Mon, Jun 8, 2009	3591.00	3591.00	3076.92	3107.16
88	NASDAQ	ABIO	Fri, Jun 5, 2009	3386.88	3628.80	3364.20	3454.92
87	NASDAQ	ABIO	Thu, Jun 4, 2009	3326.40	3402.00	3190.32	3356.64
86	NASDAQ	ABIO	Wed, Jun 3, 2009	3613.68	3621.24	3243.24	3311.28
85	NASDAQ	ABIO	Tue, Jun 2, 2009	3991.68	3999.24	3591.00	3643.92
84	NASDAQ	ABIO	Mon, Jun 1, 2009	3160.08	4422.60	2955.96	3878.28
83	NASDAQ	ABIO	Fri, May 29, 2009	7038.36	7038.36	6615.00	7023.24
82	NASDAQ	ABIO	Thu, May 28, 2009	7401.24	7401.24	6645.24	7045.92
81	NASDAQ	ABIO	Wed, May 27, 2009	6766.20	7257.60	6766.20	7068.60
80	NASDAQ	ABIO	Tue, May 26, 2009	6524.28	7272.72	6426.00	6735.96
79	NASDAQ	ABIO	Fri, May 22, 2009	6244.56	6554.52	6146.28	6524.28
78	NASDAQ	ABIO	Thu, May 21, 2009	8467.20	8694.00	6426.00	6804.00
77	NASDAQ	ABIO	Wed, May 20, 2009	9487.80	9563.40	8467.20	8686.44
76	NASDAQ	ABIO	Tue, May 19, 2009	9646.56	9979.20	9457.56	9520.31
75	NASDAQ	ABIO	Mon, May 18, 2009	10145.52	10160.64	7597.80	9623.88
74	NASDAQ	ABIO	Fri, May 15, 2009	9812.88	10168.20	9729.80	10168.20
73	NASDAQ	ABIO	Thu, May 14, 2009	9578.52	9639.00	9257.82	9639.00
72	NASDAQ	ABIO	Wed, May 13, 2009	9427.32	9578.52	9003.96	9570.96
71	NASDAQ	ABIO	Tue, May 12, 2009	9072.00	9578.52	8890.64	8973.72
70	NASDAQ	ABIO	Mon, May 11, 2009	7575.12	8777.16	7575.12	8777.16
69	NASDAQ	ABIO	Fri, May 8, 2009	7696.08	7786.80	7522.20	7544.88
68	NASDAQ	ABIO	Thu, May 7, 2009	7688.52	7824.60	7560.00	7824.60
67	NASDAQ	ABIO	Wed, May 6, 2009	7582.68	7673.40	7492.04	7628.04
66	NASDAQ	ABIO	Tue, May 5, 2009	7371.00	7665.76	7182.00	7560.00
65	NASDAQ	ABIO	Mon, May 4, 2009	7552.44	7733.28	7182.00	7394.44
64	NASDAQ	ABIO	Fri, May 1, 2009	7325.64	7469.28	7197.12	7446.60
63	NASDAQ	ABIO	Thu, Apr 30, 2009	7560.00	7560.00	7189.56	7257.60
62	NASDAQ	ABIO	Wed, Apr 29, 2009	7182.00	7302.20	6320.24	7295.40
61	NASDAQ	ABIO	Tue, Apr 28, 2009	7703.64	7749.00	6955.20	7212.24
60	NASDAQ	ABIO	Mon, Apr 27, 2009	7408.80	7839.72	7227.44	7559.92
59	NASDAQ	ABIO	Fri, Apr 24, 2009	5541.48	7045.92	5292.00	6985.52
58	NASDAQ	ABIO	Thu, Apr 23, 2009	4732.56	5656.69	4717.44	5549.12
57	NASDAQ	ABIO	Wed, Apr 22, 2009	4536.00	4876.20	4316.76	4755.24
56	NASDAQ	ABIO	Tue, Apr 21, 2009	4210.92	4536.00	4021.92	4536.00
55	NASDAQ	ABIO	Mon, Apr 20, 2009	4286.52	4286.52	3991.68	4158.00
54	NASDAQ	ABIO	Fri, Apr 17, 2009	4158.08	4233.60	4158.00	4218.48
53	NASDAQ	ABIO	Thu, Apr 16, 2009	4354.56	4354.56	4089.96	4089.96
52	NASDAQ	ABIO	Wed, Apr 15, 2009	4354.56	4354.56	4203.36	4298.01
51	NASDAQ	ABIO	Tue, Apr 14, 2009	4158.00	4520.88	4158.00	4347.00
50	NASDAQ	ABIO	Mon, Apr 13, 2009	4384.80	4384.80	4158.00	4271.40
49	NASDAQ	ABIO	Thu, Apr 9, 2009	4399.92	4528.44	4183.70	4415.04
48	NASDAQ	ABIO	Wed, Apr 8, 2009	4347.00	4415.04	4347.00	4415.04
47	NASDAQ	ABIO	Tue, Apr 7, 2009	4278.96	4513.32	4263.84	4263.84
46	NASDAQ	ABIO	Mon, Apr 6, 2009	4226.04	4449.06	4226.04	4437.72
45	NASDAQ	ABIO	Fri, Apr 3, 2009	4203.36	4347.00	4158.00	4278.96
44	NASDAQ	ABIO	Thu, Apr 2, 2009	3817.80	4112.64	3787.56	4097.52
43	NASDAQ	ABIO	Wed, Apr 1, 2009	3787.56	3848.04	3780.00	3810.24
42	NASDAQ	ABIO	Tue, Mar 31, 2009	3961.44	3961.44	3689.28	3795.12
41	NASDAQ	ABIO	Mon, Mar 30, 2009	3394.44	4074.84	3284.82	3636.36
40	NASDAQ	ABIO	Fri, Mar 27, 2009	3099.60	3243.16	3099.60	3205.44
39	NASDAQ	ABIO	Thu, Mar 26, 2009	3031.56	3112.91	2993.76	3099.60
38	NASDAQ	ABIO	Wed, Mar 25, 2009	2986.20	3233.56	2978.56	3107.16
37	NASDAQ	ABIO	Tue, Mar 24, 2009	3069.36	3069.36	3039.12	3061.80
36	NASDAQ	ABIO	Mon, Mar 23, 2009	3386.80	3386.80	3054.24	3061.88
35	NASDAQ	ABIO	Fri, Mar 20, 2009	3024.00	3084.48	2895.48	3076.92
34	NASDAQ	ABIO	Thu, Mar 19, 2009	2880.36	3061.80	2880.36	3024.00
33	NASDAQ	ABIO	Wed, Mar 18, 2009	3024.00	3035.34	2955.96	3024.00
32	NASDAQ	ABIO	Tue, Mar 17, 2009	2948.40	3137.40	2948.40	3024.00
31	NASDAQ	ABIO	Mon, Mar 16, 2009	2948.48	3024.00	2948.32	2948.32
30	NASDAQ	ABIO	Fri, Mar 13, 2009	3046.68	3111.17	2948.40	3016.36
29	NASDAQ	ABIO	Thu, Mar 12, 2009	3023.92	3024.00	2963.52	3004.65
28	NASDAQ	ABIO	Wed, Mar 11, 2009	3114.72	3144.96	2872.80	3054.24
27	NASDAQ	ABIO	Tue, Mar 10, 2009	3158.79	3158.79	2971.08	3114.72
26	NASDAQ	ABIO	Mon, Mar 9, 2009	3220.56	3288.60	2880.36	3129.84
25	NASDAQ	ABIO	Fri, Mar 6, 2009	3643.92	3727.00	3220.56	3402.00
24	NASDAQ	ABIO	Thu, Mar 5, 2009	3780.00	3798.90	3704.40	3719.52
23	NASDAQ	ABIO	Wed, Mar 4, 2009	3991.76	4067.28	3787.56	3855.60
22	NASDAQ	ABIO	Tue, Mar 3, 2009	3840.48	4067.28	3840.48	3991.68
21	NASDAQ	ABIO	Mon, Mar 2, 2009	3991.68	4082.40	3938.76	4006.80
20	NASDAQ	ABIO	Fri, Feb 27, 2009	3991.76	4036.96	3991.76	3999.24
19	NASDAQ	ABIO	Thu, Feb 26, 2009	4082.40	4158.00	4082.40	4085.80
18	NASDAQ	ABIO	Wed, Feb 25, 2009	4044.60	4150.44	3984.12	4022.00
17	NASDAQ	ABIO	Tue, Feb 24, 2009	4074.76	4150.44	4006.80	4082.40
16	NASDAQ	ABIO	Mon, Feb 23, 2009	4112.64	4226.04	4044.60	4082.40
15	NASDAQ	ABIO	Fri, Feb 20, 2009	4127.76	4271.48	3976.56	4180.68
14	NASDAQ	ABIO	Thu, Feb 19, 2009	4158.00	4233.60	4082.40	4195.80
13	NASDAQ	ABIO	Wed, Feb 18, 2009	4309.20	4309.20	4120.20	4195.80
12	NASDAQ	ABIO	Tue, Feb 17, 2009	4120.20	4309.20	4120.20	4309.20
11	NASDAQ	ABIO	Fri, Feb 13, 2009	4233.60	4460.40	4233.60	4369.68
10	NASDAQ	ABIO	Thu, Feb 12, 2009	4467.96	4475.52	4195.80	4460.32
9	NASDAQ	ABIO	Wed, Feb 11, 2009	4309.20	4347.00	4165.56	4307.69
8	NASDAQ	ABIO	Tue, Feb 10, 2009	4271.48	4467.96	4271.48	4315.25
7	NASDAQ	ABIO	Mon, Feb 9, 2009	4331.88	4347.00	4120.28	4347.00
6	NASDAQ	ABIO	Fri, Feb 6, 2009	4536.00	4536.00	4082.40	4347.00
5	NASDAQ	ABIO	Thu, Feb 5, 2009	4536.00	4536.00	3931.28	4321.83
4	NASDAQ	ABIO	Wed, Feb 4, 2009	4687.20	4687.20	4460.40	4536.00
3	NASDAQ	ABIO	Tue, Feb 3, 2009	4649.40	4683.42	4006.80	4481.64
2	NASDAQ	ABIO	Mon, Feb 2, 2009	3969.00	4687.20	3780.00	4082.40
1	NASDAQ	ABIO	Fri, Jan 30, 2009	3447.36	3848.04	3439.80	3816.29
#	Exchange	Symbol	Date	Open	High	Low	Close

ARCA biopharma Inc NASDAQ:ABIO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024