Ameris Bancorp NASDAQ:ABCB Historical Prices

Below are the 7307 trading days of historical prices for ABCB.

#	Exchange	Symbol	Date	Open	High	Low	Close
7307	NASDAQ	ABCB	Wed, Mar 6, 2024	47.39	48.23	46.30	47.42
7306	NASDAQ	ABCB	Tue, Mar 5, 2024	45.20	47.91	45.04	47.39
7305	NASDAQ	ABCB	Mon, Mar 4, 2024	45.76	46.54	45.28	45.50
7304	NASDAQ	ABCB	Fri, Mar 1, 2024	45.97	46.42	45.08	45.80
7303	NASDAQ	ABCB	Thu, Feb 29, 2024	46.16	46.99	45.66	46.33
7302	NASDAQ	ABCB	Wed, Feb 28, 2024	45.00	45.79	45.00	45.19
7301	NASDAQ	ABCB	Tue, Feb 27, 2024	45.89	46.15	45.08	45.43
7300	NASDAQ	ABCB	Mon, Feb 26, 2024	45.64	46.01	44.92	45.46
7299	NASDAQ	ABCB	Fri, Feb 23, 2024	45.91	46.44	45.48	45.88
7298	NASDAQ	ABCB	Thu, Feb 22, 2024	46.33	46.73	45.69	45.92
7297	NASDAQ	ABCB	Wed, Feb 21, 2024	46.41	46.56	46.07	46.40
7296	NASDAQ	ABCB	Tue, Feb 20, 2024	46.65	47.16	46.09	46.50
7295	NASDAQ	ABCB	Fri, Feb 16, 2024	47.51	47.98	47.05	47.42
7294	NASDAQ	ABCB	Thu, Feb 15, 2024	47.14	48.60	46.93	48.02
7293	NASDAQ	ABCB	Wed, Feb 14, 2024	46.88	47.38	46.21	46.84
7292	NASDAQ	ABCB	Tue, Feb 13, 2024	46.80	47.59	45.39	46.16
7291	NASDAQ	ABCB	Mon, Feb 12, 2024	48.05	49.54	47.98	48.82
7290	NASDAQ	ABCB	Fri, Feb 9, 2024	47.48	48.19	46.50	48.03
7289	NASDAQ	ABCB	Thu, Feb 8, 2024	46.88	47.75	46.71	47.32
7288	NASDAQ	ABCB	Wed, Feb 7, 2024	46.93	47.23	45.79	47.05
7287	NASDAQ	ABCB	Tue, Feb 6, 2024	48.19	48.53	46.62	46.95
7286	NASDAQ	ABCB	Mon, Feb 5, 2024	48.51	48.77	47.96	48.23
7285	NASDAQ	ABCB	Fri, Feb 2, 2024	47.65	49.40	47.41	49.22
7284	NASDAQ	ABCB	Thu, Feb 1, 2024	50.10	51.09	47.51	48.91
7283	NASDAQ	ABCB	Wed, Jan 31, 2024	50.89	51.87	49.52	49.64
7282	NASDAQ	ABCB	Tue, Jan 30, 2024	52.34	52.57	51.78	51.96
7281	NASDAQ	ABCB	Mon, Jan 29, 2024	52.86	53.19	51.94	52.62
7280	NASDAQ	ABCB	Fri, Jan 26, 2024	53.58	53.99	51.57	52.74
7279	NASDAQ	ABCB	Thu, Jan 25, 2024	53.89	53.89	52.04	52.77
7278	NASDAQ	ABCB	Wed, Jan 24, 2024	52.75	53.53	52.63	53.10
7277	NASDAQ	ABCB	Tue, Jan 23, 2024	53.59	53.60	52.50	52.50
7276	NASDAQ	ABCB	Mon, Jan 22, 2024	52.35	53.13	52.01	53.09
7275	NASDAQ	ABCB	Fri, Jan 19, 2024	50.27	51.57	49.42	51.54
7274	NASDAQ	ABCB	Thu, Jan 18, 2024	49.69	50.12	49.45	49.90
7273	NASDAQ	ABCB	Wed, Jan 17, 2024	48.83	50.04	44.00	49.36
7272	NASDAQ	ABCB	Tue, Jan 16, 2024	49.98	50.61	49.64	49.90
7271	NASDAQ	ABCB	Fri, Jan 12, 2024	51.78	51.85	49.95	50.76
7270	NASDAQ	ABCB	Thu, Jan 11, 2024	50.87	51.23	49.72	51.18
7269	NASDAQ	ABCB	Wed, Jan 10, 2024	50.60	51.45	50.36	51.43
7268	NASDAQ	ABCB	Tue, Jan 9, 2024	50.72	51.91	50.22	50.90
7267	NASDAQ	ABCB	Mon, Jan 8, 2024	50.67	51.60	50.32	51.59
7266	NASDAQ	ABCB	Fri, Jan 5, 2024	49.92	51.24	49.92	50.57
7265	NASDAQ	ABCB	Thu, Jan 4, 2024	50.28	50.85	49.84	50.44
7264	NASDAQ	ABCB	Wed, Jan 3, 2024	51.53	51.65	50.02	50.14
7263	NASDAQ	ABCB	Tue, Jan 2, 2024	52.41	53.70	50.56	52.15
7262	NASDAQ	ABCB	Fri, Dec 29, 2023	53.42	53.58	52.72	53.05
7261	NASDAQ	ABCB	Thu, Dec 28, 2023	53.34	53.76	53.22	53.70
7260	NASDAQ	ABCB	Wed, Dec 27, 2023	53.70	53.84	52.94	53.74
7259	NASDAQ	ABCB	Tue, Dec 26, 2023	52.93	53.84	52.67	53.58
7258	NASDAQ	ABCB	Fri, Dec 22, 2023	52.25	52.90	51.68	52.52
7257	NASDAQ	ABCB	Thu, Dec 21, 2023	51.91	52.04	51.23	51.74
7256	NASDAQ	ABCB	Wed, Dec 20, 2023	52.51	53.64	51.49	51.49
7255	NASDAQ	ABCB	Tue, Dec 19, 2023	51.51	52.92	51.50	52.48
7254	NASDAQ	ABCB	Mon, Dec 18, 2023	52.63	52.64	51.24	51.43
7253	NASDAQ	ABCB	Fri, Dec 15, 2023	52.63	53.22	51.72	52.16
7252	NASDAQ	ABCB	Thu, Dec 14, 2023	51.47	53.35	51.47	52.56
7251	NASDAQ	ABCB	Wed, Dec 13, 2023	47.06	50.20	46.80	50.10
7250	NASDAQ	ABCB	Tue, Dec 12, 2023	47.00	47.22	46.72	46.82
7249	NASDAQ	ABCB	Mon, Dec 11, 2023	46.94	47.40	46.77	47.07
7248	NASDAQ	ABCB	Fri, Dec 8, 2023	46.99	47.59	46.43	47.00
7247	NASDAQ	ABCB	Thu, Dec 7, 2023	46.00	46.85	45.80	46.80
7246	NASDAQ	ABCB	Wed, Dec 6, 2023	46.36	47.62	45.84	45.85
7245	NASDAQ	ABCB	Tue, Dec 5, 2023	46.07	46.33	45.64	45.76
7244	NASDAQ	ABCB	Mon, Dec 4, 2023	44.64	46.50	44.64	46.35
7243	NASDAQ	ABCB	Fri, Dec 1, 2023	42.29	45.42	42.25	45.22
7242	NASDAQ	ABCB	Thu, Nov 30, 2023	42.78	42.98	42.27	42.58
7241	NASDAQ	ABCB	Wed, Nov 29, 2023	42.37	43.36	42.28	42.64
7240	NASDAQ	ABCB	Tue, Nov 28, 2023	42.25	42.43	41.86	42.09
7239	NASDAQ	ABCB	Mon, Nov 27, 2023	42.26	42.52	41.00	42.39
7238	NASDAQ	ABCB	Fri, Nov 24, 2023	42.59	43.09	42.25	42.59
7237	NASDAQ	ABCB	Wed, Nov 22, 2023	42.77	42.86	42.21	42.59
7236	NASDAQ	ABCB	Tue, Nov 21, 2023	42.83	43.00	42.21	42.28
7235	NASDAQ	ABCB	Mon, Nov 20, 2023	43.39	43.96	40.71	43.15
7234	NASDAQ	ABCB	Fri, Nov 17, 2023	43.58	43.89	43.16	43.39
7233	NASDAQ	ABCB	Thu, Nov 16, 2023	43.46	43.75	42.58	42.96
7232	NASDAQ	ABCB	Wed, Nov 15, 2023	42.85	44.01	42.33	43.53
7231	NASDAQ	ABCB	Tue, Nov 14, 2023	41.62	43.67	41.62	43.00
7230	NASDAQ	ABCB	Mon, Nov 13, 2023	39.11	39.99	38.83	39.81
7229	NASDAQ	ABCB	Fri, Nov 10, 2023	39.44	39.75	38.71	39.45
7228	NASDAQ	ABCB	Thu, Nov 9, 2023	40.12	40.19	38.95	39.23
7227	NASDAQ	ABCB	Wed, Nov 8, 2023	40.81	40.87	39.94	40.06
7226	NASDAQ	ABCB	Tue, Nov 7, 2023	41.17	41.29	40.47	40.68
7225	NASDAQ	ABCB	Mon, Nov 6, 2023	41.80	41.80	41.12	41.36
7224	NASDAQ	ABCB	Fri, Nov 3, 2023	41.80	42.59	41.75	41.84
7223	NASDAQ	ABCB	Thu, Nov 2, 2023	38.75	40.69	38.75	40.48
7222	NASDAQ	ABCB	Wed, Nov 1, 2023	37.23	38.15	37.01	38.13
7221	NASDAQ	ABCB	Tue, Oct 31, 2023	37.02	37.53	36.81	37.30
7220	NASDAQ	ABCB	Mon, Oct 30, 2023	34.76	37.13	34.76	37.00
7219	NASDAQ	ABCB	Fri, Oct 27, 2023	36.91	37.20	35.08	35.94
7218	NASDAQ	ABCB	Thu, Oct 26, 2023	35.38	36.44	35.31	36.18
7217	NASDAQ	ABCB	Wed, Oct 25, 2023	35.03	35.43	34.26	35.17
7216	NASDAQ	ABCB	Tue, Oct 24, 2023	36.13	36.27	34.99	35.45
7215	NASDAQ	ABCB	Mon, Oct 23, 2023	36.04	36.88	35.35	35.75
7214	NASDAQ	ABCB	Fri, Oct 20, 2023	37.31	37.31	36.15	36.19
7213	NASDAQ	ABCB	Thu, Oct 19, 2023	37.74	38.41	37.08	37.20
7212	NASDAQ	ABCB	Wed, Oct 18, 2023	38.32	38.42	37.49	37.58
7211	NASDAQ	ABCB	Tue, Oct 17, 2023	38.21	39.56	38.21	38.75
7210	NASDAQ	ABCB	Mon, Oct 16, 2023	38.30	38.82	38.12	38.49
7209	NASDAQ	ABCB	Fri, Oct 13, 2023	38.90	38.96	37.62	37.66
7208	NASDAQ	ABCB	Thu, Oct 12, 2023	39.34	39.34	38.43	38.70
7207	NASDAQ	ABCB	Wed, Oct 11, 2023	38.99	39.76	38.91	39.33
7206	NASDAQ	ABCB	Tue, Oct 10, 2023	39.49	40.99	39.04	39.11
7205	NASDAQ	ABCB	Mon, Oct 9, 2023	37.94	38.70	37.56	38.22
7204	NASDAQ	ABCB	Fri, Oct 6, 2023	37.38	38.71	37.03	38.28
7203	NASDAQ	ABCB	Thu, Oct 5, 2023	37.20	38.04	37.14	37.89
7202	NASDAQ	ABCB	Wed, Oct 4, 2023	37.05	37.47	36.45	37.39
7201	NASDAQ	ABCB	Tue, Oct 3, 2023	37.43	37.72	36.74	36.98
7200	NASDAQ	ABCB	Mon, Oct 2, 2023	38.39	38.57	37.51	37.77
7199	NASDAQ	ABCB	Fri, Sep 29, 2023	37.99	38.78	37.93	38.39
7198	NASDAQ	ABCB	Thu, Sep 28, 2023	37.18	37.98	37.10	37.63
7197	NASDAQ	ABCB	Wed, Sep 27, 2023	37.40	37.75	37.08	37.23
7196	NASDAQ	ABCB	Tue, Sep 26, 2023	37.27	38.05	36.40	37.24
7195	NASDAQ	ABCB	Mon, Sep 25, 2023	37.10	37.87	36.97	37.84
7194	NASDAQ	ABCB	Fri, Sep 22, 2023	37.50	37.78	36.77	37.18
7193	NASDAQ	ABCB	Thu, Sep 21, 2023	37.92	38.02	36.91	37.41
7192	NASDAQ	ABCB	Wed, Sep 20, 2023	38.96	39.20	38.14	38.16
7191	NASDAQ	ABCB	Tue, Sep 19, 2023	38.99	39.22	38.38	38.71
7190	NASDAQ	ABCB	Mon, Sep 18, 2023	39.47	39.67	38.72	38.84
7189	NASDAQ	ABCB	Fri, Sep 15, 2023	39.36	39.81	39.17	39.39
7188	NASDAQ	ABCB	Thu, Sep 14, 2023	39.01	39.61	38.55	39.60
7187	NASDAQ	ABCB	Wed, Sep 13, 2023	39.36	39.38	38.21	38.55
7186	NASDAQ	ABCB	Tue, Sep 12, 2023	38.98	39.33	38.59	39.16
7185	NASDAQ	ABCB	Mon, Sep 11, 2023	38.93	38.93	38.92	38.92
7184	NASDAQ	ABCB	Fri, Sep 8, 2023	39.23	39.38	38.61	39.21
7183	NASDAQ	ABCB	Thu, Sep 7, 2023	39.55	39.89	39.03	39.15
7182	NASDAQ	ABCB	Wed, Sep 6, 2023	40.44	40.77	39.36	39.65
7181	NASDAQ	ABCB	Tue, Sep 5, 2023	41.47	41.47	40.35	40.45
7180	NASDAQ	ABCB	Fri, Sep 1, 2023	41.15	42.22	41.02	41.77
7179	NASDAQ	ABCB	Thu, Aug 31, 2023	40.14	40.82	39.83	40.75
7178	NASDAQ	ABCB	Wed, Aug 30, 2023	40.28	40.40	39.62	40.06
7177	NASDAQ	ABCB	Tue, Aug 29, 2023	40.13	40.42	39.91	40.26
7176	NASDAQ	ABCB	Mon, Aug 28, 2023	39.75	40.45	39.75	39.97
7175	NASDAQ	ABCB	Fri, Aug 25, 2023	39.83	40.11	38.74	39.44
7174	NASDAQ	ABCB	Thu, Aug 24, 2023	39.60	40.32	39.37	39.69
7173	NASDAQ	ABCB	Wed, Aug 23, 2023	39.38	39.81	38.90	39.75
7172	NASDAQ	ABCB	Tue, Aug 22, 2023	40.66	41.01	39.18	39.29
7171	NASDAQ	ABCB	Mon, Aug 21, 2023	41.25	41.50	40.24	40.63
7170	NASDAQ	ABCB	Fri, Aug 18, 2023	40.76	41.53	40.13	41.13
7169	NASDAQ	ABCB	Thu, Aug 17, 2023	41.43	41.76	40.85	41.23
7168	NASDAQ	ABCB	Wed, Aug 16, 2023	41.72	42.19	41.15	41.18
7167	NASDAQ	ABCB	Tue, Aug 15, 2023	42.52	42.62	41.75	41.82
7166	NASDAQ	ABCB	Mon, Aug 14, 2023	43.58	43.58	42.71	43.15
7165	NASDAQ	ABCB	Fri, Aug 11, 2023	43.26	44.28	43.26	44.02
7164	NASDAQ	ABCB	Thu, Aug 10, 2023	43.94	44.52	43.31	43.58
7163	NASDAQ	ABCB	Wed, Aug 9, 2023	44.20	44.50	43.58	43.75
7162	NASDAQ	ABCB	Tue, Aug 8, 2023	44.03	44.97	43.44	44.60
7161	NASDAQ	ABCB	Mon, Aug 7, 2023	44.52	45.34	44.34	45.31
7160	NASDAQ	ABCB	Fri, Aug 4, 2023	44.08	44.84	43.72	44.55
7159	NASDAQ	ABCB	Thu, Aug 3, 2023	43.65	44.48	43.33	44.36
7158	NASDAQ	ABCB	Wed, Aug 2, 2023	43.09	43.92	42.81	43.78
7157	NASDAQ	ABCB	Tue, Aug 1, 2023	43.42	44.01	42.74	43.65
7156	NASDAQ	ABCB	Mon, Jul 31, 2023	43.37	44.74	43.10	43.65
7155	NASDAQ	ABCB	Fri, Jul 28, 2023	40.48	42.62	40.21	42.47
7154	NASDAQ	ABCB	Thu, Jul 27, 2023	42.13	42.32	40.64	41.58
7153	NASDAQ	ABCB	Wed, Jul 26, 2023	41.41	42.11	41.25	41.94
7152	NASDAQ	ABCB	Tue, Jul 25, 2023	40.79	41.45	40.30	40.64
7151	NASDAQ	ABCB	Mon, Jul 24, 2023	39.55	41.19	39.55	40.85
7150	NASDAQ	ABCB	Fri, Jul 21, 2023	40.19	40.20	39.18	39.76
7149	NASDAQ	ABCB	Thu, Jul 20, 2023	40.28	40.36	38.89	39.76
7148	NASDAQ	ABCB	Wed, Jul 19, 2023	39.53	40.57	39.19	40.40
7147	NASDAQ	ABCB	Tue, Jul 18, 2023	37.48	39.38	37.48	39.28
7146	NASDAQ	ABCB	Mon, Jul 17, 2023	36.32	37.79	36.25	37.45
7145	NASDAQ	ABCB	Fri, Jul 14, 2023	37.57	37.57	36.26	36.50
7144	NASDAQ	ABCB	Thu, Jul 13, 2023	36.52	37.28	36.21	37.20
7143	NASDAQ	ABCB	Wed, Jul 12, 2023	35.86	36.34	35.43	36.22
7142	NASDAQ	ABCB	Tue, Jul 11, 2023	34.65	35.25	34.37	35.00
7141	NASDAQ	ABCB	Mon, Jul 10, 2023	34.13	35.35	33.94	34.48
7140	NASDAQ	ABCB	Fri, Jul 7, 2023	33.68	34.77	33.68	34.41
7139	NASDAQ	ABCB	Thu, Jul 6, 2023	33.70	33.80	33.21	33.68
7138	NASDAQ	ABCB	Wed, Jul 5, 2023	34.68	34.97	34.12	34.24
7137	NASDAQ	ABCB	Mon, Jul 3, 2023	34.25	35.41	34.25	35.00
7136	NASDAQ	ABCB	Fri, Jun 30, 2023	34.80	34.80	34.07	34.21
7135	NASDAQ	ABCB	Thu, Jun 29, 2023	34.15	34.79	34.15	34.40
7134	NASDAQ	ABCB	Wed, Jun 28, 2023	34.08	34.34	33.54	34.05
7133	NASDAQ	ABCB	Tue, Jun 27, 2023	34.05	34.96	33.44	34.36
7132	NASDAQ	ABCB	Mon, Jun 26, 2023	33.45	34.29	33.45	33.95
7131	NASDAQ	ABCB	Fri, Jun 23, 2023	32.74	33.48	32.74	33.30
7130	NASDAQ	ABCB	Thu, Jun 22, 2023	34.00	34.18	32.84	33.30
7129	NASDAQ	ABCB	Wed, Jun 21, 2023	34.51	34.64	33.97	34.09
7128	NASDAQ	ABCB	Tue, Jun 20, 2023	35.23	35.23	34.50	34.68
7127	NASDAQ	ABCB	Fri, Jun 16, 2023	35.70	35.70	34.71	35.32
7126	NASDAQ	ABCB	Thu, Jun 15, 2023	34.49	35.72	34.43	35.45
7125	NASDAQ	ABCB	Wed, Jun 14, 2023	36.10	36.44	34.55	34.91
7124	NASDAQ	ABCB	Tue, Jun 13, 2023	35.31	36.23	34.95	36.06
7123	NASDAQ	ABCB	Mon, Jun 12, 2023	35.66	36.32	35.03	35.18
7122	NASDAQ	ABCB	Fri, Jun 9, 2023	36.57	36.85	35.26	35.64
7121	NASDAQ	ABCB	Thu, Jun 8, 2023	36.64	36.84	35.67	36.61
7120	NASDAQ	ABCB	Wed, Jun 7, 2023	36.20	37.18	35.71	36.75
7119	NASDAQ	ABCB	Tue, Jun 6, 2023	33.50	36.21	32.05	35.64
7118	NASDAQ	ABCB	Mon, Jun 5, 2023	34.55	34.56	32.73	33.54
7117	NASDAQ	ABCB	Fri, Jun 2, 2023	33.23	34.94	32.88	34.61
7116	NASDAQ	ABCB	Thu, Jun 1, 2023	31.82	33.07	31.37	32.49
7115	NASDAQ	ABCB	Wed, May 31, 2023	32.22	32.22	30.85	31.56
7114	NASDAQ	ABCB	Tue, May 30, 2023	32.64	32.74	31.77	32.41
7113	NASDAQ	ABCB	Fri, May 26, 2023	32.18	32.57	31.55	32.51
7112	NASDAQ	ABCB	Thu, May 25, 2023	32.08	32.40	31.42	32.21
7111	NASDAQ	ABCB	Wed, May 24, 2023	32.51	32.62	31.82	32.35
7110	NASDAQ	ABCB	Tue, May 23, 2023	32.03	33.69	31.72	32.78
7109	NASDAQ	ABCB	Mon, May 22, 2023	31.44	32.19	30.92	32.00
7108	NASDAQ	ABCB	Fri, May 19, 2023	32.34	32.34	30.66	31.04
7107	NASDAQ	ABCB	Thu, May 18, 2023	31.86	32.28	31.34	31.94
7106	NASDAQ	ABCB	Wed, May 17, 2023	29.80	32.01	29.71	31.90
7105	NASDAQ	ABCB	Tue, May 16, 2023	30.14	30.36	29.22	29.24
7104	NASDAQ	ABCB	Mon, May 15, 2023	29.15	30.49	28.96	30.19
7103	NASDAQ	ABCB	Fri, May 12, 2023	29.24	29.35	28.39	29.04
7102	NASDAQ	ABCB	Thu, May 11, 2023	29.09	29.57	28.63	29.02
7101	NASDAQ	ABCB	Wed, May 10, 2023	30.05	30.54	28.81	29.23
7100	NASDAQ	ABCB	Tue, May 9, 2023	29.40	29.69	28.75	29.33
7099	NASDAQ	ABCB	Mon, May 8, 2023	31.08	31.49	29.55	29.58
7098	NASDAQ	ABCB	Fri, May 5, 2023	31.09	31.26	30.00	30.53
7097	NASDAQ	ABCB	Thu, May 4, 2023	29.65	30.21	28.33	29.65
7096	NASDAQ	ABCB	Wed, May 3, 2023	31.16	32.31	30.54	30.76
7095	NASDAQ	ABCB	Tue, May 2, 2023	32.49	32.49	29.91	30.73
7094	NASDAQ	ABCB	Mon, May 1, 2023	33.60	33.75	32.65	32.71
7093	NASDAQ	ABCB	Fri, Apr 28, 2023	32.75	33.89	32.49	33.50
7092	NASDAQ	ABCB	Thu, Apr 27, 2023	32.99	33.99	32.91	33.76
7091	NASDAQ	ABCB	Wed, Apr 26, 2023	32.23	32.87	31.89	32.64
7090	NASDAQ	ABCB	Tue, Apr 25, 2023	33.19	33.39	31.94	32.08
7089	NASDAQ	ABCB	Mon, Apr 24, 2023	33.89	34.40	33.60	33.77
7088	NASDAQ	ABCB	Fri, Apr 21, 2023	34.48	34.57	33.73	33.98
7087	NASDAQ	ABCB	Thu, Apr 20, 2023	34.55	34.71	34.03	34.58
7086	NASDAQ	ABCB	Wed, Apr 19, 2023	33.83	35.40	33.57	34.99
7085	NASDAQ	ABCB	Tue, Apr 18, 2023	34.56	34.70	33.29	33.71
7084	NASDAQ	ABCB	Mon, Apr 17, 2023	33.42	34.65	32.78	34.64
7083	NASDAQ	ABCB	Fri, Apr 14, 2023	34.62	34.89	33.11	33.43
7082	NASDAQ	ABCB	Thu, Apr 13, 2023	33.60	34.46	32.92	34.24
7081	NASDAQ	ABCB	Wed, Apr 12, 2023	34.55	34.76	33.31	33.50
7080	NASDAQ	ABCB	Tue, Apr 11, 2023	34.83	35.10	34.24	34.30
7079	NASDAQ	ABCB	Mon, Apr 10, 2023	34.05	35.03	34.01	34.76
7078	NASDAQ	ABCB	Thu, Apr 6, 2023	33.78	34.53	33.69	34.40
7077	NASDAQ	ABCB	Wed, Apr 5, 2023	34.28	34.54	33.35	33.59
7076	NASDAQ	ABCB	Tue, Apr 4, 2023	35.95	35.95	34.09	34.68
7075	NASDAQ	ABCB	Mon, Apr 3, 2023	36.62	36.97	35.67	35.99
7074	NASDAQ	ABCB	Fri, Mar 31, 2023	36.60	36.80	35.92	36.58
7073	NASDAQ	ABCB	Thu, Mar 30, 2023	37.32	37.43	35.92	36.11
7072	NASDAQ	ABCB	Wed, Mar 29, 2023	37.49	37.51	36.53	36.85
7071	NASDAQ	ABCB	Tue, Mar 28, 2023	36.71	37.32	36.22	36.95
7070	NASDAQ	ABCB	Mon, Mar 27, 2023	38.11	38.31	36.80	36.90
7069	NASDAQ	ABCB	Fri, Mar 24, 2023	34.90	36.90	34.58	36.77
7068	NASDAQ	ABCB	Thu, Mar 23, 2023	37.02	37.24	35.32	35.38
7067	NASDAQ	ABCB	Wed, Mar 22, 2023	38.43	38.72	36.75	36.91
7066	NASDAQ	ABCB	Tue, Mar 21, 2023	37.69	38.69	37.65	38.56
7065	NASDAQ	ABCB	Mon, Mar 20, 2023	37.26	37.95	36.03	36.03
7064	NASDAQ	ABCB	Fri, Mar 17, 2023	37.36	37.70	35.51	35.79
7063	NASDAQ	ABCB	Thu, Mar 16, 2023	36.53	39.35	35.40	38.52
7062	NASDAQ	ABCB	Wed, Mar 15, 2023	34.77	36.93	34.28	36.79
7061	NASDAQ	ABCB	Tue, Mar 14, 2023	39.60	41.61	36.59	36.74
7060	NASDAQ	ABCB	Mon, Mar 13, 2023	40.00	40.00	36.04	37.14
7059	NASDAQ	ABCB	Fri, Mar 10, 2023	41.53	42.90	39.63	42.45
7058	NASDAQ	ABCB	Thu, Mar 9, 2023	44.53	44.53	42.20	42.43
7057	NASDAQ	ABCB	Wed, Mar 8, 2023	44.92	45.12	44.31	44.92
7056	NASDAQ	ABCB	Tue, Mar 7, 2023	46.41	46.85	44.54	44.71
7055	NASDAQ	ABCB	Mon, Mar 6, 2023	47.23	47.50	46.40	46.65
7054	NASDAQ	ABCB	Fri, Mar 3, 2023	47.05	47.34	46.26	47.11
7053	NASDAQ	ABCB	Thu, Mar 2, 2023	47.41	47.41	46.34	46.96
7052	NASDAQ	ABCB	Wed, Mar 1, 2023	47.60	48.13	47.43	47.74
7051	NASDAQ	ABCB	Tue, Feb 28, 2023	48.09	48.51	47.87	47.87
7050	NASDAQ	ABCB	Mon, Feb 27, 2023	48.47	48.79	47.87	48.10
7049	NASDAQ	ABCB	Fri, Feb 24, 2023	47.77	48.20	47.50	48.02
7048	NASDAQ	ABCB	Thu, Feb 23, 2023	47.41	48.33	47.21	48.29
7047	NASDAQ	ABCB	Wed, Feb 22, 2023	47.62	47.91	46.84	47.22
7046	NASDAQ	ABCB	Tue, Feb 21, 2023	48.48	48.72	47.46	47.51
7045	NASDAQ	ABCB	Fri, Feb 17, 2023	48.55	49.13	48.23	48.92
7044	NASDAQ	ABCB	Thu, Feb 16, 2023	49.10	49.26	48.53	48.55
7043	NASDAQ	ABCB	Wed, Feb 15, 2023	48.10	49.43	48.10	49.38
7042	NASDAQ	ABCB	Tue, Feb 14, 2023	48.73	49.25	47.96	48.48
7041	NASDAQ	ABCB	Mon, Feb 13, 2023	48.49	49.11	47.82	48.83
7040	NASDAQ	ABCB	Fri, Feb 10, 2023	48.30	48.75	47.98	48.46
7039	NASDAQ	ABCB	Thu, Feb 9, 2023	49.66	49.66	48.32	48.40
7038	NASDAQ	ABCB	Wed, Feb 8, 2023	49.34	49.68	49.04	49.21
7037	NASDAQ	ABCB	Tue, Feb 7, 2023	48.80	49.91	48.53	49.65
7036	NASDAQ	ABCB	Mon, Feb 6, 2023	49.93	50.31	48.80	48.93
7035	NASDAQ	ABCB	Fri, Feb 3, 2023	49.42	50.54	49.27	50.18
7034	NASDAQ	ABCB	Thu, Feb 2, 2023	48.08	49.83	47.86	49.79
7033	NASDAQ	ABCB	Wed, Feb 1, 2023	47.03	48.71	46.28	47.96
7032	NASDAQ	ABCB	Tue, Jan 31, 2023	45.87	47.38	45.86	47.16
7031	NASDAQ	ABCB	Mon, Jan 30, 2023	46.19	46.85	45.71	45.78
7030	NASDAQ	ABCB	Fri, Jan 27, 2023	45.50	46.90	45.41	46.46
7029	NASDAQ	ABCB	Thu, Jan 26, 2023	47.66	47.90	46.58	46.79
7028	NASDAQ	ABCB	Wed, Jan 25, 2023	47.52	47.66	46.89	47.54
7027	NASDAQ	ABCB	Tue, Jan 24, 2023	48.08	48.29	47.51	47.77
7026	NASDAQ	ABCB	Mon, Jan 23, 2023	48.24	48.86	47.88	48.29
7025	NASDAQ	ABCB	Fri, Jan 20, 2023	47.62	48.35	47.04	48.22
7024	NASDAQ	ABCB	Thu, Jan 19, 2023	46.68	47.02	46.11	46.92
7023	NASDAQ	ABCB	Wed, Jan 18, 2023	48.53	48.83	46.88	46.92
7022	NASDAQ	ABCB	Tue, Jan 17, 2023	49.36	49.36	48.64	48.96
7021	NASDAQ	ABCB	Fri, Jan 13, 2023	48.44	49.57	47.70	49.32
7020	NASDAQ	ABCB	Thu, Jan 12, 2023	48.46	49.23	48.25	48.97
7019	NASDAQ	ABCB	Wed, Jan 11, 2023	47.99	48.58	47.59	48.30
7018	NASDAQ	ABCB	Tue, Jan 10, 2023	47.28	48.00	46.72	47.65
7017	NASDAQ	ABCB	Mon, Jan 9, 2023	47.53	47.84	47.18	47.35
7016	NASDAQ	ABCB	Fri, Jan 6, 2023	46.60	47.67	46.27	47.47
7015	NASDAQ	ABCB	Thu, Jan 5, 2023	46.07	46.32	45.37	46.01
7014	NASDAQ	ABCB	Wed, Jan 4, 2023	46.66	47.36	46.21	46.49
7013	NASDAQ	ABCB	Tue, Jan 3, 2023	47.35	48.77	45.86	46.30
7012	NASDAQ	ABCB	Fri, Dec 30, 2022	46.99	47.40	46.74	47.14
7011	NASDAQ	ABCB	Thu, Dec 29, 2022	47.06	47.67	46.64	47.32
7010	NASDAQ	ABCB	Wed, Dec 28, 2022	47.89	49.12	46.85	46.96
7009	NASDAQ	ABCB	Tue, Dec 27, 2022	47.96	48.37	47.67	47.96
7008	NASDAQ	ABCB	Fri, Dec 23, 2022	47.16	47.97	47.08	47.86
7007	NASDAQ	ABCB	Thu, Dec 22, 2022	47.40	47.68	46.40	47.13
7006	NASDAQ	ABCB	Wed, Dec 21, 2022	47.09	48.09	46.83	47.68
7005	NASDAQ	ABCB	Tue, Dec 20, 2022	46.90	47.19	46.59	46.68
7004	NASDAQ	ABCB	Mon, Dec 19, 2022	46.08	47.07	45.84	46.77
7003	NASDAQ	ABCB	Fri, Dec 16, 2022	46.58	47.30	46.06	46.08
7002	NASDAQ	ABCB	Thu, Dec 15, 2022	47.28	48.27	46.45	46.82
7001	NASDAQ	ABCB	Wed, Dec 14, 2022	49.09	49.41	47.65	47.74
7000	NASDAQ	ABCB	Tue, Dec 13, 2022	50.81	51.67	48.95	49.06
6999	NASDAQ	ABCB	Mon, Dec 12, 2022	50.43	50.69	49.90	50.30
6998	NASDAQ	ABCB	Fri, Dec 9, 2022	50.00	50.67	49.83	50.26
6997	NASDAQ	ABCB	Thu, Dec 8, 2022	50.54	51.04	50.00	50.32
6996	NASDAQ	ABCB	Wed, Dec 7, 2022	50.07	50.76	49.72	50.36
6995	NASDAQ	ABCB	Tue, Dec 6, 2022	50.56	50.85	49.92	50.31
6994	NASDAQ	ABCB	Mon, Dec 5, 2022	52.49	52.62	49.63	50.38
6993	NASDAQ	ABCB	Fri, Dec 2, 2022	52.24	52.78	51.94	52.65
6992	NASDAQ	ABCB	Thu, Dec 1, 2022	53.02	53.02	52.01	52.65
6991	NASDAQ	ABCB	Wed, Nov 30, 2022	52.05	53.01	50.60	52.88
6990	NASDAQ	ABCB	Tue, Nov 29, 2022	51.96	52.42	51.52	52.11
6989	NASDAQ	ABCB	Mon, Nov 28, 2022	52.78	53.27	51.64	52.07
6988	NASDAQ	ABCB	Fri, Nov 25, 2022	52.92	53.53	52.54	53.26
6987	NASDAQ	ABCB	Wed, Nov 23, 2022	52.80	53.13	52.60	52.67
6986	NASDAQ	ABCB	Tue, Nov 22, 2022	52.73	53.17	52.52	52.95
6985	NASDAQ	ABCB	Mon, Nov 21, 2022	51.87	52.50	51.58	52.36
6984	NASDAQ	ABCB	Fri, Nov 18, 2022	52.37	52.37	51.48	52.02
6983	NASDAQ	ABCB	Thu, Nov 17, 2022	51.19	51.51	50.78	51.27
6982	NASDAQ	ABCB	Wed, Nov 16, 2022	52.42	52.54	51.55	51.72
6981	NASDAQ	ABCB	Tue, Nov 15, 2022	53.36	53.89	52.14	52.61
6980	NASDAQ	ABCB	Mon, Nov 14, 2022	53.43	54.01	52.72	52.88
6979	NASDAQ	ABCB	Fri, Nov 11, 2022	53.76	54.24	53.49	53.52
6978	NASDAQ	ABCB	Thu, Nov 10, 2022	52.71	53.93	52.47	53.76
6977	NASDAQ	ABCB	Wed, Nov 9, 2022	51.29	51.85	51.05	51.12
6976	NASDAQ	ABCB	Tue, Nov 8, 2022	52.21	52.50	51.55	51.78
6975	NASDAQ	ABCB	Mon, Nov 7, 2022	52.12	52.50	51.80	52.17
6974	NASDAQ	ABCB	Fri, Nov 4, 2022	50.76	51.75	50.67	51.75
6973	NASDAQ	ABCB	Thu, Nov 3, 2022	50.13	50.43	49.59	50.06
6972	NASDAQ	ABCB	Wed, Nov 2, 2022	50.83	52.17	50.49	50.80
6971	NASDAQ	ABCB	Tue, Nov 1, 2022	51.91	51.91	50.57	51.04
6970	NASDAQ	ABCB	Mon, Oct 31, 2022	50.49	51.95	50.29	51.51
6969	NASDAQ	ABCB	Fri, Oct 28, 2022	52.21	53.37	50.95	51.79
6968	NASDAQ	ABCB	Thu, Oct 27, 2022	51.56	52.25	50.99	51.28
6967	NASDAQ	ABCB	Wed, Oct 26, 2022	51.15	51.53	50.45	51.16
6966	NASDAQ	ABCB	Tue, Oct 25, 2022	49.66	51.32	49.46	50.80
6965	NASDAQ	ABCB	Mon, Oct 24, 2022	49.25	49.81	48.84	49.74
6964	NASDAQ	ABCB	Fri, Oct 21, 2022	48.67	49.20	48.13	48.71
6963	NASDAQ	ABCB	Thu, Oct 20, 2022	49.64	50.17	47.86	48.27
6962	NASDAQ	ABCB	Wed, Oct 19, 2022	50.01	50.63	49.06	49.71
6961	NASDAQ	ABCB	Tue, Oct 18, 2022	51.21	51.71	50.05	50.35
6960	NASDAQ	ABCB	Mon, Oct 17, 2022	50.30	50.99	49.49	50.40
6959	NASDAQ	ABCB	Fri, Oct 14, 2022	50.31	50.89	49.21	49.48
6958	NASDAQ	ABCB	Thu, Oct 13, 2022	47.29	49.96	46.76	49.79
6957	NASDAQ	ABCB	Wed, Oct 12, 2022	47.97	48.56	47.40	47.89
6956	NASDAQ	ABCB	Tue, Oct 11, 2022	47.56	48.60	47.56	48.06
6955	NASDAQ	ABCB	Mon, Oct 10, 2022	48.60	48.98	47.85	47.93
6954	NASDAQ	ABCB	Fri, Oct 7, 2022	48.74	48.94	47.79	48.37
6953	NASDAQ	ABCB	Thu, Oct 6, 2022	48.15	49.04	48.10	48.86
6952	NASDAQ	ABCB	Wed, Oct 5, 2022	47.53	48.51	47.52	48.49
6951	NASDAQ	ABCB	Tue, Oct 4, 2022	46.31	48.35	46.31	48.34
6950	NASDAQ	ABCB	Mon, Oct 3, 2022	45.10	45.98	44.61	45.68
6949	NASDAQ	ABCB	Fri, Sep 30, 2022	44.90	45.60	44.63	44.71
6948	NASDAQ	ABCB	Thu, Sep 29, 2022	45.13	45.13	44.47	44.92
6947	NASDAQ	ABCB	Wed, Sep 28, 2022	45.40	46.39	45.27	45.84
6946	NASDAQ	ABCB	Tue, Sep 27, 2022	46.13	46.68	45.00	45.40
6945	NASDAQ	ABCB	Mon, Sep 26, 2022	46.51	46.95	45.88	46.00
6944	NASDAQ	ABCB	Fri, Sep 23, 2022	46.51	46.72	45.86	46.58
6943	NASDAQ	ABCB	Thu, Sep 22, 2022	48.54	48.70	47.13	47.31
6942	NASDAQ	ABCB	Wed, Sep 21, 2022	48.60	49.33	48.28	48.46
6941	NASDAQ	ABCB	Tue, Sep 20, 2022	48.28	48.98	48.19	48.48
6940	NASDAQ	ABCB	Mon, Sep 19, 2022	47.42	48.88	47.42	48.67
6939	NASDAQ	ABCB	Fri, Sep 16, 2022	47.21	47.97	46.66	47.90
6938	NASDAQ	ABCB	Thu, Sep 15, 2022	47.15	48.07	46.39	47.61
6937	NASDAQ	ABCB	Wed, Sep 14, 2022	47.30	47.37	46.47	47.22
6936	NASDAQ	ABCB	Tue, Sep 13, 2022	47.18	47.43	46.35	46.86
6935	NASDAQ	ABCB	Mon, Sep 12, 2022	47.58	48.26	47.08	48.18
6934	NASDAQ	ABCB	Fri, Sep 9, 2022	47.12	47.72	46.22	47.32
6933	NASDAQ	ABCB	Thu, Sep 8, 2022	45.40	47.32	45.20	46.90
6932	NASDAQ	ABCB	Wed, Sep 7, 2022	44.89	45.95	44.57	45.89
6931	NASDAQ	ABCB	Tue, Sep 6, 2022	46.17	46.67	44.52	45.10
6930	NASDAQ	ABCB	Fri, Sep 2, 2022	46.73	47.22	45.87	46.06
6929	NASDAQ	ABCB	Thu, Sep 1, 2022	46.62	46.68	45.36	46.20
6928	NASDAQ	ABCB	Wed, Aug 31, 2022	47.07	47.30	46.40	46.68
6927	NASDAQ	ABCB	Tue, Aug 30, 2022	47.07	47.22	46.59	47.02
6926	NASDAQ	ABCB	Mon, Aug 29, 2022	47.91	47.97	47.03	47.07
6925	NASDAQ	ABCB	Fri, Aug 26, 2022	49.44	49.87	48.10	48.26
6924	NASDAQ	ABCB	Thu, Aug 25, 2022	48.53	49.57	48.30	49.35
6923	NASDAQ	ABCB	Wed, Aug 24, 2022	48.10	48.63	47.66	48.51
6922	NASDAQ	ABCB	Tue, Aug 23, 2022	48.72	49.28	47.75	48.16
6921	NASDAQ	ABCB	Mon, Aug 22, 2022	49.37	49.60	48.48	48.54
6920	NASDAQ	ABCB	Fri, Aug 19, 2022	50.09	50.22	49.48	49.77
6919	NASDAQ	ABCB	Thu, Aug 18, 2022	50.13	50.71	49.77	50.67
6918	NASDAQ	ABCB	Wed, Aug 17, 2022	50.00	50.23	49.41	49.99
6917	NASDAQ	ABCB	Tue, Aug 16, 2022	49.71	50.94	49.71	50.44
6916	NASDAQ	ABCB	Mon, Aug 15, 2022	49.23	49.90	49.12	49.86
6915	NASDAQ	ABCB	Fri, Aug 12, 2022	49.32	50.00	48.75	49.69
6914	NASDAQ	ABCB	Thu, Aug 11, 2022	48.37	48.99	48.23	48.93
6913	NASDAQ	ABCB	Wed, Aug 10, 2022	47.86	48.60	47.85	48.06
6912	NASDAQ	ABCB	Tue, Aug 9, 2022	47.14	47.43	46.91	47.36
6911	NASDAQ	ABCB	Mon, Aug 8, 2022	47.25	47.89	46.92	47.18
6910	NASDAQ	ABCB	Fri, Aug 5, 2022	46.82	47.60	43.90	47.27
6909	NASDAQ	ABCB	Thu, Aug 4, 2022	47.11	47.16	46.40	46.90
6908	NASDAQ	ABCB	Wed, Aug 3, 2022	46.51	47.47	46.09	47.26
6907	NASDAQ	ABCB	Tue, Aug 2, 2022	47.35	47.56	46.31	46.49
6906	NASDAQ	ABCB	Mon, Aug 1, 2022	47.08	47.94	46.75	47.46
6905	NASDAQ	ABCB	Fri, Jul 29, 2022	46.27	47.39	45.68	47.29
6904	NASDAQ	ABCB	Thu, Jul 28, 2022	45.55	46.39	45.15	46.35
6903	NASDAQ	ABCB	Wed, Jul 27, 2022	43.00	46.17	42.89	45.77
6902	NASDAQ	ABCB	Tue, Jul 26, 2022	43.19	43.60	42.50	42.91
6901	NASDAQ	ABCB	Mon, Jul 25, 2022	42.57	43.47	42.37	43.34
6900	NASDAQ	ABCB	Fri, Jul 22, 2022	42.42	42.91	41.72	42.24
6899	NASDAQ	ABCB	Thu, Jul 21, 2022	42.32	42.89	41.78	42.53
6898	NASDAQ	ABCB	Wed, Jul 20, 2022	41.81	42.53	40.52	42.50
6897	NASDAQ	ABCB	Tue, Jul 19, 2022	41.42	42.47	40.89	42.13
6896	NASDAQ	ABCB	Mon, Jul 18, 2022	40.99	41.63	40.30	40.64
6895	NASDAQ	ABCB	Fri, Jul 15, 2022	39.85	40.85	39.15	40.53
6894	NASDAQ	ABCB	Thu, Jul 14, 2022	39.00	39.24	38.22	38.86
6893	NASDAQ	ABCB	Wed, Jul 13, 2022	40.83	40.83	39.83	39.88
6892	NASDAQ	ABCB	Tue, Jul 12, 2022	40.32	41.54	40.27	40.94
6891	NASDAQ	ABCB	Mon, Jul 11, 2022	40.76	41.07	40.35	40.70
6890	NASDAQ	ABCB	Fri, Jul 8, 2022	41.53	41.53	40.64	41.22
6889	NASDAQ	ABCB	Thu, Jul 7, 2022	41.49	41.81	41.06	41.25
6888	NASDAQ	ABCB	Wed, Jul 6, 2022	40.94	41.56	40.56	41.19
6887	NASDAQ	ABCB	Tue, Jul 5, 2022	40.08	41.26	39.55	41.23
6886	NASDAQ	ABCB	Fri, Jul 1, 2022	39.87	41.08	39.68	40.84
6885	NASDAQ	ABCB	Thu, Jun 30, 2022	39.53	40.67	39.37	40.18
6884	NASDAQ	ABCB	Wed, Jun 29, 2022	40.85	40.85	39.65	40.20
6883	NASDAQ	ABCB	Tue, Jun 28, 2022	41.61	42.01	40.64	40.84
6882	NASDAQ	ABCB	Mon, Jun 27, 2022	41.65	41.78	40.88	41.17
6881	NASDAQ	ABCB	Fri, Jun 24, 2022	40.47	41.48	40.42	41.23
6880	NASDAQ	ABCB	Thu, Jun 23, 2022	41.08	41.23	39.77	40.30
6879	NASDAQ	ABCB	Wed, Jun 22, 2022	41.74	41.74	40.24	40.99
6878	NASDAQ	ABCB	Tue, Jun 21, 2022	41.12	41.61	40.31	41.40
6877	NASDAQ	ABCB	Fri, Jun 17, 2022	40.55	40.97	39.75	40.03
6876	NASDAQ	ABCB	Thu, Jun 16, 2022	41.19	41.24	39.59	39.73
6875	NASDAQ	ABCB	Wed, Jun 15, 2022	42.06	43.07	41.35	41.74
6874	NASDAQ	ABCB	Tue, Jun 14, 2022	41.45	43.37	40.48	41.85
6873	NASDAQ	ABCB	Mon, Jun 13, 2022	41.47	42.81	40.86	41.21
6872	NASDAQ	ABCB	Fri, Jun 10, 2022	42.75	43.35	42.02	42.42
6871	NASDAQ	ABCB	Thu, Jun 9, 2022	44.46	45.04	43.48	43.54
6870	NASDAQ	ABCB	Wed, Jun 8, 2022	45.66	45.66	44.66	45.04
6869	NASDAQ	ABCB	Tue, Jun 7, 2022	45.31	46.04	45.06	45.97
6868	NASDAQ	ABCB	Mon, Jun 6, 2022	46.13	46.28	44.79	45.70
6867	NASDAQ	ABCB	Fri, Jun 3, 2022	45.78	46.08	45.24	45.68
6866	NASDAQ	ABCB	Thu, Jun 2, 2022	45.04	45.93	44.74	45.89
6865	NASDAQ	ABCB	Wed, Jun 1, 2022	45.68	45.71	44.29	45.01
6864	NASDAQ	ABCB	Tue, May 31, 2022	45.57	45.89	44.87	45.59
6863	NASDAQ	ABCB	Fri, May 27, 2022	44.99	46.08	44.82	46.06
6862	NASDAQ	ABCB	Thu, May 26, 2022	44.35	45.18	44.35	45.01
6861	NASDAQ	ABCB	Wed, May 25, 2022	43.71	44.57	43.51	44.13
6860	NASDAQ	ABCB	Tue, May 24, 2022	43.53	43.85	42.30	43.60
6859	NASDAQ	ABCB	Mon, May 23, 2022	43.70	44.21	43.06	43.61
6858	NASDAQ	ABCB	Fri, May 20, 2022	42.69	43.09	41.74	43.01
6857	NASDAQ	ABCB	Thu, May 19, 2022	42.17	43.10	42.16	42.39
6856	NASDAQ	ABCB	Wed, May 18, 2022	43.54	43.92	42.50	42.86
6855	NASDAQ	ABCB	Tue, May 17, 2022	43.34	44.41	43.21	44.33
6854	NASDAQ	ABCB	Mon, May 16, 2022	42.45	42.97	41.89	42.45
6853	NASDAQ	ABCB	Fri, May 13, 2022	43.04	43.35	42.34	42.78
6852	NASDAQ	ABCB	Thu, May 12, 2022	41.53	42.57	41.25	42.50
6851	NASDAQ	ABCB	Wed, May 11, 2022	42.20	43.04	41.54	41.69
6850	NASDAQ	ABCB	Tue, May 10, 2022	43.16	43.62	41.38	42.16
6849	NASDAQ	ABCB	Mon, May 9, 2022	42.40	43.62	42.35	42.89
6848	NASDAQ	ABCB	Fri, May 6, 2022	43.36	43.61	42.13	42.88
6847	NASDAQ	ABCB	Thu, May 5, 2022	43.99	44.11	42.67	43.44
6846	NASDAQ	ABCB	Wed, May 4, 2022	43.28	44.72	42.89	44.55
6845	NASDAQ	ABCB	Tue, May 3, 2022	43.00	43.61	42.59	43.15
6844	NASDAQ	ABCB	Mon, May 2, 2022	42.00	43.15	41.38	42.99
6843	NASDAQ	ABCB	Fri, Apr 29, 2022	42.31	42.83	41.50	41.70
6842	NASDAQ	ABCB	Thu, Apr 28, 2022	42.48	42.78	41.44	42.32
6841	NASDAQ	ABCB	Wed, Apr 27, 2022	40.44	43.04	39.97	42.11
6840	NASDAQ	ABCB	Tue, Apr 26, 2022	40.61	40.90	39.67	39.72
6839	NASDAQ	ABCB	Mon, Apr 25, 2022	40.70	41.23	39.68	41.21
6838	NASDAQ	ABCB	Fri, Apr 22, 2022	42.38	42.63	41.09	41.22
6837	NASDAQ	ABCB	Thu, Apr 21, 2022	43.20	43.56	42.03	42.44
6836	NASDAQ	ABCB	Wed, Apr 20, 2022	42.80	43.37	42.73	42.74
6835	NASDAQ	ABCB	Tue, Apr 19, 2022	41.05	42.47	40.95	42.36
6834	NASDAQ	ABCB	Mon, Apr 18, 2022	40.58	40.88	39.98	40.75
6833	NASDAQ	ABCB	Thu, Apr 14, 2022	41.24	41.98	40.59	40.77
6832	NASDAQ	ABCB	Wed, Apr 13, 2022	40.10	41.29	39.75	41.29
6831	NASDAQ	ABCB	Tue, Apr 12, 2022	40.77	41.32	40.09	40.31
6830	NASDAQ	ABCB	Mon, Apr 11, 2022	40.06	41.45	40.06	40.61
6829	NASDAQ	ABCB	Fri, Apr 8, 2022	40.74	40.92	39.96	40.17
6828	NASDAQ	ABCB	Thu, Apr 7, 2022	41.34	41.45	39.74	40.48
6827	NASDAQ	ABCB	Wed, Apr 6, 2022	41.90	41.90	40.56	40.76
6826	NASDAQ	ABCB	Tue, Apr 5, 2022	42.63	42.85	41.54	41.56
6825	NASDAQ	ABCB	Mon, Apr 4, 2022	42.96	43.04	42.05	42.58
6824	NASDAQ	ABCB	Fri, Apr 1, 2022	44.44	44.83	42.69	42.99
6823	NASDAQ	ABCB	Thu, Mar 31, 2022	45.00	45.43	43.68	43.88
6822	NASDAQ	ABCB	Wed, Mar 30, 2022	45.91	46.42	44.60	45.00
6821	NASDAQ	ABCB	Tue, Mar 29, 2022	45.34	46.41	45.14	46.32
6820	NASDAQ	ABCB	Mon, Mar 28, 2022	44.93	45.07	43.65	44.32
6819	NASDAQ	ABCB	Fri, Mar 25, 2022	44.71	45.49	44.66	44.94
6818	NASDAQ	ABCB	Thu, Mar 24, 2022	44.25	44.89	43.56	44.65
6817	NASDAQ	ABCB	Wed, Mar 23, 2022	46.33	46.57	43.84	43.94
6816	NASDAQ	ABCB	Tue, Mar 22, 2022	47.10	47.76	46.24	46.60
6815	NASDAQ	ABCB	Mon, Mar 21, 2022	47.46	47.84	46.16	46.55
6814	NASDAQ	ABCB	Fri, Mar 18, 2022	47.15	47.62	45.71	47.18
6813	NASDAQ	ABCB	Thu, Mar 17, 2022	47.69	47.95	47.19	47.58
6812	NASDAQ	ABCB	Wed, Mar 16, 2022	47.62	48.40	46.43	48.30
6811	NASDAQ	ABCB	Tue, Mar 15, 2022	47.16	47.85	46.69	47.25
6810	NASDAQ	ABCB	Mon, Mar 14, 2022	48.78	49.69	46.70	47.07
6809	NASDAQ	ABCB	Fri, Mar 11, 2022	46.97	48.07	46.78	47.81
6808	NASDAQ	ABCB	Thu, Mar 10, 2022	45.56	46.61	45.32	46.49
6807	NASDAQ	ABCB	Wed, Mar 9, 2022	45.95	46.56	45.55	46.30
6806	NASDAQ	ABCB	Tue, Mar 8, 2022	44.67	46.68	43.92	44.36
6805	NASDAQ	ABCB	Mon, Mar 7, 2022	46.84	47.03	44.23	44.36
6804	NASDAQ	ABCB	Fri, Mar 4, 2022	47.57	48.19	46.11	46.77
6803	NASDAQ	ABCB	Thu, Mar 3, 2022	48.91	49.80	48.13	48.59
6802	NASDAQ	ABCB	Wed, Mar 2, 2022	47.17	49.21	47.17	48.78
6801	NASDAQ	ABCB	Tue, Mar 1, 2022	49.02	49.66	45.97	46.74
6800	NASDAQ	ABCB	Mon, Feb 28, 2022	48.47	49.68	48.01	49.50
6799	NASDAQ	ABCB	Fri, Feb 25, 2022	47.85	49.88	47.85	49.61
6798	NASDAQ	ABCB	Thu, Feb 24, 2022	46.75	48.03	45.80	47.71
6797	NASDAQ	ABCB	Wed, Feb 23, 2022	49.62	49.89	48.30	48.44
6796	NASDAQ	ABCB	Tue, Feb 22, 2022	49.98	50.30	48.86	49.10
6795	NASDAQ	ABCB	Fri, Feb 18, 2022	49.15	50.56	48.95	50.09
6794	NASDAQ	ABCB	Thu, Feb 17, 2022	50.73	50.89	49.57	49.62
6793	NASDAQ	ABCB	Wed, Feb 16, 2022	50.65	51.58	50.65	51.32
6792	NASDAQ	ABCB	Tue, Feb 15, 2022	50.24	51.32	50.24	51.21
6791	NASDAQ	ABCB	Mon, Feb 14, 2022	50.78	51.13	49.36	49.59
6790	NASDAQ	ABCB	Fri, Feb 11, 2022	50.72	51.27	49.77	50.41
6789	NASDAQ	ABCB	Thu, Feb 10, 2022	51.13	52.03	50.22	50.70
6788	NASDAQ	ABCB	Wed, Feb 9, 2022	50.63	51.38	50.40	51.19
6787	NASDAQ	ABCB	Tue, Feb 8, 2022	50.29	50.80	49.40	50.78
6786	NASDAQ	ABCB	Mon, Feb 7, 2022	48.98	49.78	48.35	49.63
6785	NASDAQ	ABCB	Fri, Feb 4, 2022	49.08	49.39	48.33	48.97
6784	NASDAQ	ABCB	Thu, Feb 3, 2022	49.18	49.90	48.43	48.52
6783	NASDAQ	ABCB	Wed, Feb 2, 2022	48.76	50.64	48.03	49.15
6782	NASDAQ	ABCB	Tue, Feb 1, 2022	49.14	49.36	47.89	48.76
6781	NASDAQ	ABCB	Mon, Jan 31, 2022	48.72	49.39	47.51	49.31
6780	NASDAQ	ABCB	Fri, Jan 28, 2022	48.46	50.00	46.22	48.89
6779	NASDAQ	ABCB	Thu, Jan 27, 2022	51.37	51.83	49.18	49.67
6778	NASDAQ	ABCB	Wed, Jan 26, 2022	51.85	52.63	50.27	51.23
6777	NASDAQ	ABCB	Tue, Jan 25, 2022	51.18	52.12	50.11	51.41
6776	NASDAQ	ABCB	Mon, Jan 24, 2022	49.38	51.84	49.38	51.53
6775	NASDAQ	ABCB	Fri, Jan 21, 2022	50.63	51.59	49.97	50.29
6774	NASDAQ	ABCB	Thu, Jan 20, 2022	52.80	53.22	50.49	50.60
6773	NASDAQ	ABCB	Wed, Jan 19, 2022	54.07	54.43	52.47	52.59
6772	NASDAQ	ABCB	Tue, Jan 18, 2022	55.27	55.50	54.01	54.12
6771	NASDAQ	ABCB	Fri, Jan 14, 2022	54.00	55.39	54.00	55.27
6770	NASDAQ	ABCB	Thu, Jan 13, 2022	54.20	55.62	54.19	55.14
6769	NASDAQ	ABCB	Wed, Jan 12, 2022	54.00	54.27	52.88	54.15
6768	NASDAQ	ABCB	Tue, Jan 11, 2022	54.08	54.30	52.94	53.87
6767	NASDAQ	ABCB	Mon, Jan 10, 2022	54.37	54.57	53.19	54.01
6766	NASDAQ	ABCB	Fri, Jan 7, 2022	54.13	54.53	53.51	54.07
6765	NASDAQ	ABCB	Thu, Jan 6, 2022	52.78	54.39	52.44	53.97
6764	NASDAQ	ABCB	Wed, Jan 5, 2022	53.05	53.67	52.14	52.22
6763	NASDAQ	ABCB	Tue, Jan 4, 2022	51.99	52.94	51.75	52.68
6762	NASDAQ	ABCB	Mon, Jan 3, 2022	50.04	51.56	49.84	51.42
6761	NASDAQ	ABCB	Fri, Dec 31, 2021	49.53	50.06	49.03	49.68
6760	NASDAQ	ABCB	Thu, Dec 30, 2021	50.35	50.74	49.62	49.71
6759	NASDAQ	ABCB	Wed, Dec 29, 2021	50.08	50.58	49.63	50.25
6758	NASDAQ	ABCB	Tue, Dec 28, 2021	49.62	50.56	48.59	50.07
6757	NASDAQ	ABCB	Mon, Dec 27, 2021	49.44	49.78	48.72	49.75
6756	NASDAQ	ABCB	Thu, Dec 23, 2021	49.07	49.81	48.88	49.21
6755	NASDAQ	ABCB	Wed, Dec 22, 2021	48.18	49.00	47.96	48.85
6754	NASDAQ	ABCB	Tue, Dec 21, 2021	47.29	48.58	47.20	48.20
6753	NASDAQ	ABCB	Mon, Dec 20, 2021	48.02	48.61	46.20	46.65
6752	NASDAQ	ABCB	Fri, Dec 17, 2021	48.79	49.26	47.01	48.59
6751	NASDAQ	ABCB	Thu, Dec 16, 2021	49.27	49.92	48.30	48.80
6750	NASDAQ	ABCB	Wed, Dec 15, 2021	49.71	49.71	47.85	48.30
6749	NASDAQ	ABCB	Tue, Dec 14, 2021	49.07	50.68	48.78	49.30
6748	NASDAQ	ABCB	Mon, Dec 13, 2021	48.89	49.39	48.00	48.87
6747	NASDAQ	ABCB	Fri, Dec 10, 2021	49.49	49.49	48.10	49.20
6746	NASDAQ	ABCB	Thu, Dec 9, 2021	49.01	49.40	48.62	49.06
6745	NASDAQ	ABCB	Wed, Dec 8, 2021	49.54	50.00	49.14	49.45
6744	NASDAQ	ABCB	Tue, Dec 7, 2021	50.75	50.93	49.11	49.48
6743	NASDAQ	ABCB	Mon, Dec 6, 2021	49.73	51.03	49.32	50.16
6742	NASDAQ	ABCB	Fri, Dec 3, 2021	49.87	50.01	48.28	48.77
6741	NASDAQ	ABCB	Thu, Dec 2, 2021	48.31	50.08	48.31	49.69
6740	NASDAQ	ABCB	Wed, Dec 1, 2021	50.06	50.49	48.00	48.08
6739	NASDAQ	ABCB	Tue, Nov 30, 2021	49.02	49.76	48.11	48.67
6738	NASDAQ	ABCB	Mon, Nov 29, 2021	51.35	51.35	49.38	49.85
6737	NASDAQ	ABCB	Fri, Nov 26, 2021	51.08	51.49	48.98	50.06
6736	NASDAQ	ABCB	Wed, Nov 24, 2021	53.24	53.63	52.93	53.20
6735	NASDAQ	ABCB	Tue, Nov 23, 2021	53.20	53.78	52.83	53.45
6734	NASDAQ	ABCB	Mon, Nov 22, 2021	52.28	53.66	51.98	52.82
6733	NASDAQ	ABCB	Fri, Nov 19, 2021	51.80	52.26	51.14	51.58
6732	NASDAQ	ABCB	Thu, Nov 18, 2021	52.41	52.86	51.68	52.48
6731	NASDAQ	ABCB	Wed, Nov 17, 2021	53.51	53.51	52.16	52.49
6730	NASDAQ	ABCB	Tue, Nov 16, 2021	53.90	54.17	53.30	53.90
6729	NASDAQ	ABCB	Mon, Nov 15, 2021	54.25	54.45	53.37	53.96
6728	NASDAQ	ABCB	Fri, Nov 12, 2021	54.82	55.22	53.40	53.78
6727	NASDAQ	ABCB	Thu, Nov 11, 2021	55.13	55.42	54.52	54.82
6726	NASDAQ	ABCB	Wed, Nov 10, 2021	55.14	55.72	54.85	54.89
6725	NASDAQ	ABCB	Tue, Nov 9, 2021	54.99	55.52	54.33	54.90
6724	NASDAQ	ABCB	Mon, Nov 8, 2021	55.53	56.64	54.74	55.24
6723	NASDAQ	ABCB	Fri, Nov 5, 2021	54.33	55.98	54.27	55.09
6722	NASDAQ	ABCB	Thu, Nov 4, 2021	53.92	54.36	52.77	53.63
6721	NASDAQ	ABCB	Wed, Nov 3, 2021	53.39	54.86	52.48	54.29
6720	NASDAQ	ABCB	Tue, Nov 2, 2021	54.02	54.36	52.80	52.97
6719	NASDAQ	ABCB	Mon, Nov 1, 2021	53.07	53.89	52.59	53.87
6718	NASDAQ	ABCB	Fri, Oct 29, 2021	51.17	53.27	51.01	52.39
6717	NASDAQ	ABCB	Thu, Oct 28, 2021	52.91	53.96	52.89	53.65
6716	NASDAQ	ABCB	Wed, Oct 27, 2021	53.80	53.80	52.38	52.58
6715	NASDAQ	ABCB	Tue, Oct 26, 2021	54.88	54.88	53.98	54.23
6714	NASDAQ	ABCB	Mon, Oct 25, 2021	54.86	55.10	54.35	54.96
6713	NASDAQ	ABCB	Fri, Oct 22, 2021	53.57	54.50	53.38	54.41
6712	NASDAQ	ABCB	Thu, Oct 21, 2021	53.41	53.77	52.97	53.62
6711	NASDAQ	ABCB	Wed, Oct 20, 2021	51.94	53.36	51.77	53.32
6710	NASDAQ	ABCB	Tue, Oct 19, 2021	51.71	52.05	51.06	51.97
6709	NASDAQ	ABCB	Mon, Oct 18, 2021	51.87	52.67	51.53	51.63
6708	NASDAQ	ABCB	Fri, Oct 15, 2021	53.90	53.90	51.78	51.88
6707	NASDAQ	ABCB	Thu, Oct 14, 2021	52.88	52.88	52.03	52.78
6706	NASDAQ	ABCB	Wed, Oct 13, 2021	52.73	52.85	51.50	52.00
6705	NASDAQ	ABCB	Tue, Oct 12, 2021	52.49	52.92	51.72	52.82
6704	NASDAQ	ABCB	Mon, Oct 11, 2021	53.31	53.58	52.48	52.49
6703	NASDAQ	ABCB	Fri, Oct 8, 2021	53.21	53.64	52.67	52.82
6702	NASDAQ	ABCB	Thu, Oct 7, 2021	52.78	53.13	52.41	53.13
6701	NASDAQ	ABCB	Wed, Oct 6, 2021	52.19	52.26	50.81	52.16
6700	NASDAQ	ABCB	Tue, Oct 5, 2021	53.06	54.00	52.12	52.62
6699	NASDAQ	ABCB	Mon, Oct 4, 2021	52.67	53.70	52.59	53.47
6698	NASDAQ	ABCB	Fri, Oct 1, 2021	52.03	53.70	51.63	53.08
6697	NASDAQ	ABCB	Thu, Sep 30, 2021	52.65	53.08	51.80	51.88
6696	NASDAQ	ABCB	Wed, Sep 29, 2021	51.78	53.41	51.78	53.29
6695	NASDAQ	ABCB	Tue, Sep 28, 2021	53.47	53.61	52.05	52.33
6694	NASDAQ	ABCB	Mon, Sep 27, 2021	51.26	53.63	51.26	53.05
6693	NASDAQ	ABCB	Fri, Sep 24, 2021	49.47	51.15	49.35	50.66
6692	NASDAQ	ABCB	Thu, Sep 23, 2021	47.87	49.96	47.61	49.54
6691	NASDAQ	ABCB	Wed, Sep 22, 2021	47.44	48.05	46.86	47.44
6690	NASDAQ	ABCB	Tue, Sep 21, 2021	46.78	47.45	46.15	46.53
6689	NASDAQ	ABCB	Mon, Sep 20, 2021	45.80	46.52	45.09	46.47
6688	NASDAQ	ABCB	Fri, Sep 17, 2021	47.53	48.11	46.87	47.83
6687	NASDAQ	ABCB	Thu, Sep 16, 2021	47.55	47.82	46.50	47.45
6686	NASDAQ	ABCB	Wed, Sep 15, 2021	46.71	47.53	46.62	47.09
6685	NASDAQ	ABCB	Tue, Sep 14, 2021	47.71	48.15	46.46	46.68
6684	NASDAQ	ABCB	Mon, Sep 13, 2021	46.79	47.72	46.47	47.67
6683	NASDAQ	ABCB	Fri, Sep 10, 2021	46.99	47.43	46.39	46.54
6682	NASDAQ	ABCB	Thu, Sep 9, 2021	46.31	47.20	46.31	46.75
6681	NASDAQ	ABCB	Wed, Sep 8, 2021	47.30	47.45	46.16	46.43
6680	NASDAQ	ABCB	Tue, Sep 7, 2021	48.36	48.38	47.35	47.44
6679	NASDAQ	ABCB	Fri, Sep 3, 2021	48.55	49.64	47.86	48.03
6678	NASDAQ	ABCB	Thu, Sep 2, 2021	48.17	49.18	47.75	48.24
6677	NASDAQ	ABCB	Wed, Sep 1, 2021	49.33	49.33	48.17	48.76
6676	NASDAQ	ABCB	Tue, Aug 31, 2021	48.38	50.11	48.38	49.24
6675	NASDAQ	ABCB	Mon, Aug 30, 2021	50.00	50.21	48.61	48.69
6674	NASDAQ	ABCB	Fri, Aug 27, 2021	48.70	50.16	48.70	50.07
6673	NASDAQ	ABCB	Thu, Aug 26, 2021	49.50	50.04	48.37	48.43
6672	NASDAQ	ABCB	Wed, Aug 25, 2021	49.28	50.12	49.28	49.33
6671	NASDAQ	ABCB	Tue, Aug 24, 2021	48.89	49.41	48.73	49.18
6670	NASDAQ	ABCB	Mon, Aug 23, 2021	48.78	49.04	48.46	48.79
6669	NASDAQ	ABCB	Fri, Aug 20, 2021	47.29	48.41	47.28	48.32
6668	NASDAQ	ABCB	Thu, Aug 19, 2021	47.97	48.40	47.13	47.45
6667	NASDAQ	ABCB	Wed, Aug 18, 2021	48.98	49.70	48.53	48.60
6666	NASDAQ	ABCB	Tue, Aug 17, 2021	49.64	50.02	48.73	49.07
6665	NASDAQ	ABCB	Mon, Aug 16, 2021	49.90	50.49	49.29	50.15
6664	NASDAQ	ABCB	Fri, Aug 13, 2021	51.17	51.25	50.18	50.43
6663	NASDAQ	ABCB	Thu, Aug 12, 2021	50.66	51.46	50.66	50.99
6662	NASDAQ	ABCB	Wed, Aug 11, 2021	50.76	51.44	49.93	51.31
6661	NASDAQ	ABCB	Tue, Aug 10, 2021	49.91	50.82	49.66	50.52
6660	NASDAQ	ABCB	Mon, Aug 9, 2021	49.95	50.44	48.46	49.97
6659	NASDAQ	ABCB	Fri, Aug 6, 2021	50.06	50.58	49.56	50.16
6658	NASDAQ	ABCB	Thu, Aug 5, 2021	48.16	49.21	48.16	49.16
6657	NASDAQ	ABCB	Wed, Aug 4, 2021	47.93	49.02	47.83	47.89
6656	NASDAQ	ABCB	Tue, Aug 3, 2021	48.58	49.00	47.20	48.76
6655	NASDAQ	ABCB	Mon, Aug 2, 2021	48.70	50.54	48.22	48.31
6654	NASDAQ	ABCB	Fri, Jul 30, 2021	48.68	49.67	48.28	48.61
6653	NASDAQ	ABCB	Thu, Jul 29, 2021	49.48	49.91	48.90	49.13
6652	NASDAQ	ABCB	Wed, Jul 28, 2021	48.45	49.40	47.60	48.92
6651	NASDAQ	ABCB	Tue, Jul 27, 2021	46.66	47.59	46.25	47.33
6650	NASDAQ	ABCB	Mon, Jul 26, 2021	46.38	47.37	46.12	47.05
6649	NASDAQ	ABCB	Fri, Jul 23, 2021	45.69	46.29	45.06	45.97
6648	NASDAQ	ABCB	Thu, Jul 22, 2021	47.43	47.43	45.45	45.70
6647	NASDAQ	ABCB	Wed, Jul 21, 2021	47.09	47.97	47.08	47.48
6646	NASDAQ	ABCB	Tue, Jul 20, 2021	45.49	47.98	45.40	46.52
6645	NASDAQ	ABCB	Mon, Jul 19, 2021	45.63	46.15	44.92	45.58
6644	NASDAQ	ABCB	Fri, Jul 16, 2021	48.92	48.92	47.02	47.16
6643	NASDAQ	ABCB	Thu, Jul 15, 2021	47.33	48.60	47.33	48.54
6642	NASDAQ	ABCB	Wed, Jul 14, 2021	48.77	49.40	47.52	47.82
6641	NASDAQ	ABCB	Tue, Jul 13, 2021	49.61	49.76	48.31	48.54
6640	NASDAQ	ABCB	Mon, Jul 12, 2021	49.10	49.89	48.66	49.81
6639	NASDAQ	ABCB	Fri, Jul 9, 2021	48.76	49.93	48.28	49.84
6638	NASDAQ	ABCB	Thu, Jul 8, 2021	47.15	47.94	46.38	47.64
6637	NASDAQ	ABCB	Wed, Jul 7, 2021	48.28	49.19	47.85	48.40
6636	NASDAQ	ABCB	Tue, Jul 6, 2021	49.98	50.23	48.25	48.88
6635	NASDAQ	ABCB	Fri, Jul 2, 2021	51.11	51.24	50.13	50.39
6634	NASDAQ	ABCB	Thu, Jul 1, 2021	50.88	51.62	50.43	51.32
6633	NASDAQ	ABCB	Wed, Jun 30, 2021	50.39	50.92	50.26	50.63
6632	NASDAQ	ABCB	Tue, Jun 29, 2021	51.85	52.54	50.52	50.68
6631	NASDAQ	ABCB	Mon, Jun 28, 2021	52.63	52.63	51.10	51.57
6630	NASDAQ	ABCB	Fri, Jun 25, 2021	52.96	53.55	52.53	53.02
6629	NASDAQ	ABCB	Thu, Jun 24, 2021	51.92	53.03	51.46	52.82
6628	NASDAQ	ABCB	Wed, Jun 23, 2021	52.18	52.33	51.50	51.68
6627	NASDAQ	ABCB	Tue, Jun 22, 2021	52.14	52.39	51.00	51.89
6626	NASDAQ	ABCB	Mon, Jun 21, 2021	50.50	52.80	50.38	52.19
6625	NASDAQ	ABCB	Fri, Jun 18, 2021	51.87	52.50	49.96	50.03
6624	NASDAQ	ABCB	Thu, Jun 17, 2021	55.85	56.06	52.74	52.91
6623	NASDAQ	ABCB	Wed, Jun 16, 2021	54.46	56.36	53.69	55.50
6622	NASDAQ	ABCB	Tue, Jun 15, 2021	53.89	55.20	53.57	54.85
6621	NASDAQ	ABCB	Mon, Jun 14, 2021	54.38	54.91	53.20	53.74
6620	NASDAQ	ABCB	Fri, Jun 11, 2021	54.42	54.91	53.65	54.27
6619	NASDAQ	ABCB	Thu, Jun 10, 2021	56.46	56.46	53.98	54.05
6618	NASDAQ	ABCB	Wed, Jun 9, 2021	56.62	56.66	55.52	55.56
6617	NASDAQ	ABCB	Tue, Jun 8, 2021	56.76	57.92	55.97	57.12
6616	NASDAQ	ABCB	Mon, Jun 7, 2021	56.39	57.38	56.30	57.19
6615	NASDAQ	ABCB	Fri, Jun 4, 2021	56.33	56.54	55.73	56.47
6614	NASDAQ	ABCB	Thu, Jun 3, 2021	55.73	56.72	55.29	56.52
6613	NASDAQ	ABCB	Wed, Jun 2, 2021	56.41	56.56	55.39	55.86
6612	NASDAQ	ABCB	Tue, Jun 1, 2021	55.57	56.50	55.49	56.32
6611	NASDAQ	ABCB	Fri, May 28, 2021	55.16	55.58	54.15	54.94
6610	NASDAQ	ABCB	Thu, May 27, 2021	55.02	55.49	54.55	55.09
6609	NASDAQ	ABCB	Wed, May 26, 2021	53.67	54.41	52.42	54.17
6608	NASDAQ	ABCB	Tue, May 25, 2021	56.26	57.25	53.13	53.17
6607	NASDAQ	ABCB	Mon, May 24, 2021	59.51	59.85	56.06	56.11
6606	NASDAQ	ABCB	Fri, May 21, 2021	57.50	59.60	57.42	58.52
6605	NASDAQ	ABCB	Thu, May 20, 2021	56.02	57.35	55.15	57.02
6604	NASDAQ	ABCB	Wed, May 19, 2021	55.29	56.25	54.46	56.20
6603	NASDAQ	ABCB	Tue, May 18, 2021	56.44	57.37	56.06	56.25
6602	NASDAQ	ABCB	Mon, May 17, 2021	56.75	57.88	55.80	56.51
6601	NASDAQ	ABCB	Fri, May 14, 2021	56.35	57.05	55.89	56.94
6600	NASDAQ	ABCB	Thu, May 13, 2021	53.80	56.62	53.35	56.13
6599	NASDAQ	ABCB	Wed, May 12, 2021	55.88	56.07	54.10	54.25
6598	NASDAQ	ABCB	Tue, May 11, 2021	55.30	56.62	55.00	55.50
6597	NASDAQ	ABCB	Mon, May 10, 2021	57.04	57.81	55.77	55.77
6596	NASDAQ	ABCB	Fri, May 7, 2021	56.00	57.22	55.63	57.02
6595	NASDAQ	ABCB	Thu, May 6, 2021	56.37	57.14	55.87	57.00
6594	NASDAQ	ABCB	Wed, May 5, 2021	56.76	56.76	55.08	56.23
6593	NASDAQ	ABCB	Tue, May 4, 2021	54.07	55.92	53.13	55.86
6592	NASDAQ	ABCB	Mon, May 3, 2021	54.89	55.29	53.46	54.48
6591	NASDAQ	ABCB	Fri, Apr 30, 2021	53.85	55.02	53.46	54.09
6590	NASDAQ	ABCB	Thu, Apr 29, 2021	53.45	54.45	53.00	54.35
6589	NASDAQ	ABCB	Wed, Apr 28, 2021	52.35	52.90	51.96	52.67
6588	NASDAQ	ABCB	Tue, Apr 27, 2021	51.36	52.19	51.13	52.15
6587	NASDAQ	ABCB	Mon, Apr 26, 2021	51.87	52.83	51.21	51.42
6586	NASDAQ	ABCB	Fri, Apr 23, 2021	47.97	51.62	47.55	50.81
6585	NASDAQ	ABCB	Thu, Apr 22, 2021	49.34	49.95	48.63	48.69
6584	NASDAQ	ABCB	Wed, Apr 21, 2021	47.84	49.56	47.44	49.38
6583	NASDAQ	ABCB	Tue, Apr 20, 2021	50.59	50.66	47.95	48.25
6582	NASDAQ	ABCB	Mon, Apr 19, 2021	51.14	52.00	50.33	50.73
6581	NASDAQ	ABCB	Fri, Apr 16, 2021	51.14	51.61	50.20	51.31
6580	NASDAQ	ABCB	Thu, Apr 15, 2021	50.77	50.77	48.91	50.37
6579	NASDAQ	ABCB	Wed, Apr 14, 2021	49.99	51.45	49.99	50.64
6578	NASDAQ	ABCB	Tue, Apr 13, 2021	52.11	52.11	50.17	50.26
6577	NASDAQ	ABCB	Mon, Apr 12, 2021	52.44	53.22	51.92	52.28
6576	NASDAQ	ABCB	Fri, Apr 9, 2021	52.00	52.35	51.33	52.10
6575	NASDAQ	ABCB	Thu, Apr 8, 2021	51.63	51.75	49.98	51.47
6574	NASDAQ	ABCB	Wed, Apr 7, 2021	52.38	52.67	51.61	51.93
6573	NASDAQ	ABCB	Tue, Apr 6, 2021	53.15	53.92	52.60	52.87
6572	NASDAQ	ABCB	Mon, Apr 5, 2021	53.83	54.30	52.82	53.28
6571	NASDAQ	ABCB	Thu, Apr 1, 2021	52.68	53.53	52.12	53.24
6570	NASDAQ	ABCB	Wed, Mar 31, 2021	53.02	53.83	52.28	52.51
6569	NASDAQ	ABCB	Tue, Mar 30, 2021	52.13	55.35	52.13	53.24
6568	NASDAQ	ABCB	Mon, Mar 29, 2021	53.97	54.77	52.60	52.70
6567	NASDAQ	ABCB	Fri, Mar 26, 2021	53.47	55.01	53.15	54.94
6566	NASDAQ	ABCB	Thu, Mar 25, 2021	51.27	53.10	50.80	52.68
6565	NASDAQ	ABCB	Wed, Mar 24, 2021	52.85	54.41	51.59	51.65
6564	NASDAQ	ABCB	Tue, Mar 23, 2021	53.53	54.31	51.57	51.99
6563	NASDAQ	ABCB	Mon, Mar 22, 2021	55.87	55.87	53.63	54.15
6562	NASDAQ	ABCB	Fri, Mar 19, 2021	54.36	56.23	53.82	55.98
6561	NASDAQ	ABCB	Thu, Mar 18, 2021	56.00	57.81	54.74	55.12
6560	NASDAQ	ABCB	Wed, Mar 17, 2021	55.78	56.51	55.12	55.59
6559	NASDAQ	ABCB	Tue, Mar 16, 2021	55.08	56.02	54.08	55.85
6558	NASDAQ	ABCB	Mon, Mar 15, 2021	55.85	56.45	54.42	55.70
6557	NASDAQ	ABCB	Fri, Mar 12, 2021	54.97	55.96	54.56	55.47
6556	NASDAQ	ABCB	Thu, Mar 11, 2021	52.21	54.27	51.84	54.15
6555	NASDAQ	ABCB	Wed, Mar 10, 2021	51.53	53.71	51.53	52.73
6554	NASDAQ	ABCB	Tue, Mar 9, 2021	51.13	52.26	49.66	51.62
6553	NASDAQ	ABCB	Mon, Mar 8, 2021	51.63	53.00	50.62	51.65
6552	NASDAQ	ABCB	Fri, Mar 5, 2021	50.75	51.21	49.17	50.35
6551	NASDAQ	ABCB	Thu, Mar 4, 2021	50.44	52.18	48.97	49.86
6550	NASDAQ	ABCB	Wed, Mar 3, 2021	49.40	51.98	49.40	50.16
6549	NASDAQ	ABCB	Tue, Mar 2, 2021	49.23	49.46	48.31	48.97
6548	NASDAQ	ABCB	Mon, Mar 1, 2021	48.85	49.12	48.30	49.02
6547	NASDAQ	ABCB	Fri, Feb 26, 2021	47.71	48.54	47.15	47.64
6546	NASDAQ	ABCB	Thu, Feb 25, 2021	50.79	50.91	47.81	48.12
6545	NASDAQ	ABCB	Wed, Feb 24, 2021	49.54	50.61	49.50	50.24
6544	NASDAQ	ABCB	Tue, Feb 23, 2021	48.35	49.35	47.85	49.08
6543	NASDAQ	ABCB	Mon, Feb 22, 2021	47.12	48.82	47.03	48.35
6542	NASDAQ	ABCB	Fri, Feb 19, 2021	46.66	47.61	46.41	47.53
6541	NASDAQ	ABCB	Thu, Feb 18, 2021	46.62	47.11	46.10	46.32
6540	NASDAQ	ABCB	Wed, Feb 17, 2021	46.51	47.36	46.39	46.92
6539	NASDAQ	ABCB	Tue, Feb 16, 2021	46.64	47.05	45.95	46.81
6538	NASDAQ	ABCB	Fri, Feb 12, 2021	45.37	46.16	45.02	45.93
6537	NASDAQ	ABCB	Thu, Feb 11, 2021	46.05	46.58	44.68	45.66
6536	NASDAQ	ABCB	Wed, Feb 10, 2021	45.70	46.98	45.30	46.09
6535	NASDAQ	ABCB	Tue, Feb 9, 2021	45.00	45.73	44.38	45.51
6534	NASDAQ	ABCB	Mon, Feb 8, 2021	44.38	45.14	43.70	45.08
6533	NASDAQ	ABCB	Fri, Feb 5, 2021	44.28	44.73	43.03	44.00
6532	NASDAQ	ABCB	Thu, Feb 4, 2021	42.42	44.15	42.08	43.87
6531	NASDAQ	ABCB	Wed, Feb 3, 2021	41.11	42.06	40.80	41.97
6530	NASDAQ	ABCB	Tue, Feb 2, 2021	42.05	42.05	40.59	41.44
6529	NASDAQ	ABCB	Mon, Feb 1, 2021	39.87	41.39	39.16	41.26
6528	NASDAQ	ABCB	Fri, Jan 29, 2021	40.67	40.67	36.60	39.11
6527	NASDAQ	ABCB	Thu, Jan 28, 2021	41.89	42.16	41.02	41.29
6526	NASDAQ	ABCB	Wed, Jan 27, 2021	41.66	42.16	40.91	41.00
6525	NASDAQ	ABCB	Tue, Jan 26, 2021	44.06	44.41	42.66	42.81
6524	NASDAQ	ABCB	Mon, Jan 25, 2021	43.54	43.92	42.64	43.66
6523	NASDAQ	ABCB	Fri, Jan 22, 2021	42.62	44.46	42.18	44.32
6522	NASDAQ	ABCB	Thu, Jan 21, 2021	44.66	44.66	42.91	42.95
6521	NASDAQ	ABCB	Wed, Jan 20, 2021	44.67	45.18	44.16	44.67
6520	NASDAQ	ABCB	Tue, Jan 19, 2021	44.27	44.93	43.42	44.65
6519	NASDAQ	ABCB	Fri, Jan 15, 2021	43.99	44.82	43.26	44.10
6518	NASDAQ	ABCB	Thu, Jan 14, 2021	44.45	45.18	44.14	44.88
6517	NASDAQ	ABCB	Wed, Jan 13, 2021	43.98	44.42	43.04	44.02
6516	NASDAQ	ABCB	Tue, Jan 12, 2021	43.80	44.89	43.48	44.17
6515	NASDAQ	ABCB	Mon, Jan 11, 2021	42.04	43.74	41.85	43.59
6514	NASDAQ	ABCB	Fri, Jan 8, 2021	43.40	43.40	41.92	42.75
6513	NASDAQ	ABCB	Thu, Jan 7, 2021	42.59	43.46	40.56	43.40
6512	NASDAQ	ABCB	Wed, Jan 6, 2021	40.22	43.03	40.17	42.13
6511	NASDAQ	ABCB	Tue, Jan 5, 2021	38.18	39.55	37.88	39.11
6510	NASDAQ	ABCB	Mon, Jan 4, 2021	38.62	38.71	37.28	38.10
6509	NASDAQ	ABCB	Thu, Dec 31, 2020	37.97	38.29	37.55	38.07
6508	NASDAQ	ABCB	Wed, Dec 30, 2020	37.28	38.18	37.04	37.96
6507	NASDAQ	ABCB	Tue, Dec 29, 2020	38.11	38.40	37.20	37.40
6506	NASDAQ	ABCB	Mon, Dec 28, 2020	37.65	38.31	37.17	37.99
6505	NASDAQ	ABCB	Thu, Dec 24, 2020	37.63	37.63	36.80	37.48
6504	NASDAQ	ABCB	Wed, Dec 23, 2020	36.39	37.63	36.13	37.53
6503	NASDAQ	ABCB	Tue, Dec 22, 2020	36.95	37.87	35.92	35.96
6502	NASDAQ	ABCB	Mon, Dec 21, 2020	38.00	38.60	36.23	36.67
6501	NASDAQ	ABCB	Fri, Dec 18, 2020	38.62	38.75	37.63	37.80
6500	NASDAQ	ABCB	Thu, Dec 17, 2020	38.59	38.81	37.91	38.59
6499	NASDAQ	ABCB	Wed, Dec 16, 2020	39.20	39.44	38.49	38.54
6498	NASDAQ	ABCB	Tue, Dec 15, 2020	38.16	39.53	38.00	39.20
6497	NASDAQ	ABCB	Mon, Dec 14, 2020	38.10	38.65	37.72	37.76
6496	NASDAQ	ABCB	Fri, Dec 11, 2020	37.44	37.95	37.18	37.62
6495	NASDAQ	ABCB	Thu, Dec 10, 2020	37.31	37.84	35.14	37.62
6494	NASDAQ	ABCB	Wed, Dec 9, 2020	37.54	37.91	37.04	37.75
6493	NASDAQ	ABCB	Tue, Dec 8, 2020	36.60	37.47	35.39	37.08
6492	NASDAQ	ABCB	Mon, Dec 7, 2020	36.28	37.03	35.66	36.83
6491	NASDAQ	ABCB	Fri, Dec 4, 2020	35.99	36.47	35.50	36.26
6490	NASDAQ	ABCB	Thu, Dec 3, 2020	35.82	35.88	35.02	35.45
6489	NASDAQ	ABCB	Wed, Dec 2, 2020	34.74	35.88	34.57	35.77
6488	NASDAQ	ABCB	Tue, Dec 1, 2020	34.95	35.49	34.59	34.83
6487	NASDAQ	ABCB	Mon, Nov 30, 2020	35.09	35.25	33.86	34.01
6486	NASDAQ	ABCB	Fri, Nov 27, 2020	35.40	35.98	34.10	35.28
6485	NASDAQ	ABCB	Wed, Nov 25, 2020	35.35	35.98	34.77	35.73
6484	NASDAQ	ABCB	Tue, Nov 24, 2020	35.39	36.50	34.70	35.82
6483	NASDAQ	ABCB	Mon, Nov 23, 2020	34.55	34.99	34.12	34.50
6482	NASDAQ	ABCB	Fri, Nov 20, 2020	33.40	33.98	32.93	33.91
6481	NASDAQ	ABCB	Thu, Nov 19, 2020	34.01	34.29	33.23	34.16
6480	NASDAQ	ABCB	Wed, Nov 18, 2020	35.47	35.47	34.29	34.31
6479	NASDAQ	ABCB	Tue, Nov 17, 2020	34.55	35.06	33.94	35.04
6478	NASDAQ	ABCB	Mon, Nov 16, 2020	34.95	35.49	34.39	35.16
6477	NASDAQ	ABCB	Fri, Nov 13, 2020	32.89	33.81	31.81	33.51
6476	NASDAQ	ABCB	Thu, Nov 12, 2020	32.42	32.99	31.86	32.39
6475	NASDAQ	ABCB	Wed, Nov 11, 2020	35.18	35.61	32.90	33.45
6474	NASDAQ	ABCB	Tue, Nov 10, 2020	34.46	35.09	33.79	34.98
6473	NASDAQ	ABCB	Mon, Nov 9, 2020	31.89	35.83	31.62	33.97
6472	NASDAQ	ABCB	Fri, Nov 6, 2020	30.31	30.60	29.37	29.41
6471	NASDAQ	ABCB	Thu, Nov 5, 2020	28.71	30.50	28.71	30.00
6470	NASDAQ	ABCB	Wed, Nov 4, 2020	30.18	30.45	28.52	28.71
6469	NASDAQ	ABCB	Tue, Nov 3, 2020	30.59	31.14	30.12	30.95
6468	NASDAQ	ABCB	Mon, Nov 2, 2020	29.83	30.31	29.24	29.85
6467	NASDAQ	ABCB	Fri, Oct 30, 2020	28.79	29.43	28.79	29.30
6466	NASDAQ	ABCB	Thu, Oct 29, 2020	28.00	29.23	27.43	29.08
6465	NASDAQ	ABCB	Wed, Oct 28, 2020	27.49	28.89	27.15	28.22
6464	NASDAQ	ABCB	Tue, Oct 27, 2020	29.00	29.75	27.94	28.07
6463	NASDAQ	ABCB	Mon, Oct 26, 2020	29.47	29.47	28.34	28.99
6462	NASDAQ	ABCB	Fri, Oct 23, 2020	30.00	30.75	28.42	29.14
6461	NASDAQ	ABCB	Thu, Oct 22, 2020	27.82	29.30	27.76	29.11
6460	NASDAQ	ABCB	Wed, Oct 21, 2020	27.04	27.78	26.85	27.65
6459	NASDAQ	ABCB	Tue, Oct 20, 2020	26.36	27.37	26.20	26.85
6458	NASDAQ	ABCB	Mon, Oct 19, 2020	26.33	26.43	25.75	25.88
6457	NASDAQ	ABCB	Fri, Oct 16, 2020	26.04	26.31	25.26	25.98
6456	NASDAQ	ABCB	Thu, Oct 15, 2020	24.90	26.26	24.50	26.06
6455	NASDAQ	ABCB	Wed, Oct 14, 2020	25.61	25.91	25.25	25.32
6454	NASDAQ	ABCB	Tue, Oct 13, 2020	26.33	26.34	25.43	25.55
6453	NASDAQ	ABCB	Mon, Oct 12, 2020	25.88	26.45	25.70	26.42
6452	NASDAQ	ABCB	Fri, Oct 9, 2020	26.59	27.11	25.70	25.88
6451	NASDAQ	ABCB	Thu, Oct 8, 2020	25.97	26.63	25.43	26.43
6450	NASDAQ	ABCB	Wed, Oct 7, 2020	25.87	26.50	25.39	25.62
6449	NASDAQ	ABCB	Tue, Oct 6, 2020	25.38	26.44	24.82	25.38
6448	NASDAQ	ABCB	Mon, Oct 5, 2020	24.00	25.06	23.45	24.84
6447	NASDAQ	ABCB	Fri, Oct 2, 2020	22.61	23.92	22.61	23.82
6446	NASDAQ	ABCB	Thu, Oct 1, 2020	22.80	23.18	22.37	23.03
6445	NASDAQ	ABCB	Wed, Sep 30, 2020	23.08	23.35	22.53	22.78
6444	NASDAQ	ABCB	Tue, Sep 29, 2020	22.47	22.79	22.07	22.76
6443	NASDAQ	ABCB	Mon, Sep 28, 2020	22.11	23.08	22.11	22.81
6442	NASDAQ	ABCB	Fri, Sep 25, 2020	21.22	22.02	21.22	21.91
6441	NASDAQ	ABCB	Thu, Sep 24, 2020	21.22	21.96	20.86	21.44
6440	NASDAQ	ABCB	Wed, Sep 23, 2020	22.76	23.08	21.13	21.18
6439	NASDAQ	ABCB	Tue, Sep 22, 2020	21.36	22.24	21.25	21.52
6438	NASDAQ	ABCB	Mon, Sep 21, 2020	22.24	22.96	21.21	21.52
6437	NASDAQ	ABCB	Fri, Sep 18, 2020	23.84	23.93	22.87	23.00
6436	NASDAQ	ABCB	Thu, Sep 17, 2020	23.34	23.84	23.16	23.63
6435	NASDAQ	ABCB	Wed, Sep 16, 2020	23.35	24.10	23.09	23.73
6434	NASDAQ	ABCB	Tue, Sep 15, 2020	24.03	24.24	23.36	23.39
6433	NASDAQ	ABCB	Mon, Sep 14, 2020	23.56	24.30	23.56	23.99
6432	NASDAQ	ABCB	Fri, Sep 11, 2020	23.38	23.51	23.14	23.48
6431	NASDAQ	ABCB	Thu, Sep 10, 2020	24.02	24.25	23.37	23.40
6430	NASDAQ	ABCB	Wed, Sep 9, 2020	24.63	25.09	23.69	23.83
6429	NASDAQ	ABCB	Tue, Sep 8, 2020	24.80	24.82	24.02	24.41
6428	NASDAQ	ABCB	Fri, Sep 4, 2020	25.43	25.63	24.84	25.22
6427	NASDAQ	ABCB	Thu, Sep 3, 2020	24.80	25.76	24.61	24.72
6426	NASDAQ	ABCB	Wed, Sep 2, 2020	24.38	24.88	24.19	24.66
6425	NASDAQ	ABCB	Tue, Sep 1, 2020	24.26	24.81	24.15	24.50
6424	NASDAQ	ABCB	Mon, Aug 31, 2020	24.76	24.88	24.34	24.52
6423	NASDAQ	ABCB	Fri, Aug 28, 2020	25.47	25.47	24.80	24.99
6422	NASDAQ	ABCB	Thu, Aug 27, 2020	24.55	25.36	24.55	25.02
6421	NASDAQ	ABCB	Wed, Aug 26, 2020	25.10	25.15	24.42	24.62
6420	NASDAQ	ABCB	Tue, Aug 25, 2020	25.36	25.74	24.70	25.10
6419	NASDAQ	ABCB	Mon, Aug 24, 2020	24.02	25.16	23.73	25.04
6418	NASDAQ	ABCB	Fri, Aug 21, 2020	24.07	24.34	23.44	23.73
6417	NASDAQ	ABCB	Thu, Aug 20, 2020	24.36	24.75	24.10	24.16
6416	NASDAQ	ABCB	Wed, Aug 19, 2020	24.91	25.49	24.75	24.86
6415	NASDAQ	ABCB	Tue, Aug 18, 2020	25.71	25.73	24.77	24.86
6414	NASDAQ	ABCB	Mon, Aug 17, 2020	26.14	26.14	25.38	25.72
6413	NASDAQ	ABCB	Fri, Aug 14, 2020	25.52	26.70	25.33	26.35
6412	NASDAQ	ABCB	Thu, Aug 13, 2020	26.24	26.38	25.62	25.80
6411	NASDAQ	ABCB	Wed, Aug 12, 2020	27.43	27.43	25.85	26.45
6410	NASDAQ	ABCB	Tue, Aug 11, 2020	27.00	27.81	26.46	26.78
6409	NASDAQ	ABCB	Mon, Aug 10, 2020	25.97	26.94	25.88	26.69
6408	NASDAQ	ABCB	Fri, Aug 7, 2020	24.10	25.84	23.92	25.82
6407	NASDAQ	ABCB	Thu, Aug 6, 2020	24.23	24.64	24.01	24.38
6406	NASDAQ	ABCB	Wed, Aug 5, 2020	23.62	24.46	23.39	24.43
6405	NASDAQ	ABCB	Tue, Aug 4, 2020	23.46	23.52	22.80	23.24
6404	NASDAQ	ABCB	Mon, Aug 3, 2020	23.31	23.63	22.87	23.38
6403	NASDAQ	ABCB	Fri, Jul 31, 2020	23.03	23.11	22.44	23.08
6402	NASDAQ	ABCB	Thu, Jul 30, 2020	23.37	23.52	22.75	23.36
6401	NASDAQ	ABCB	Wed, Jul 29, 2020	23.73	24.11	23.12	24.09
6400	NASDAQ	ABCB	Tue, Jul 28, 2020	23.76	23.97	23.31	23.45
6399	NASDAQ	ABCB	Mon, Jul 27, 2020	23.28	24.02	22.56	22.96
6398	NASDAQ	ABCB	Fri, Jul 24, 2020	23.27	23.75	23.08	23.18
6397	NASDAQ	ABCB	Thu, Jul 23, 2020	22.36	23.57	22.33	23.42
6396	NASDAQ	ABCB	Wed, Jul 22, 2020	22.07	22.62	22.00	22.45
6395	NASDAQ	ABCB	Tue, Jul 21, 2020	21.31	22.54	21.10	22.42
6394	NASDAQ	ABCB	Mon, Jul 20, 2020	21.31	21.65	20.79	21.00
6393	NASDAQ	ABCB	Fri, Jul 17, 2020	22.17	22.29	21.42	21.54
6392	NASDAQ	ABCB	Thu, Jul 16, 2020	22.27	23.12	21.98	22.35
6391	NASDAQ	ABCB	Wed, Jul 15, 2020	21.69	22.80	21.46	22.58
6390	NASDAQ	ABCB	Tue, Jul 14, 2020	21.56	21.72	20.71	21.01
6389	NASDAQ	ABCB	Mon, Jul 13, 2020	22.00	22.22	21.09	21.74
6388	NASDAQ	ABCB	Fri, Jul 10, 2020	20.46	21.63	20.39	21.55
6387	NASDAQ	ABCB	Thu, Jul 9, 2020	21.33	21.48	19.91	20.37
6386	NASDAQ	ABCB	Wed, Jul 8, 2020	21.80	22.08	21.05	21.49
6385	NASDAQ	ABCB	Tue, Jul 7, 2020	22.20	22.21	21.59	21.79
6384	NASDAQ	ABCB	Mon, Jul 6, 2020	22.81	23.22	21.98	22.43
6383	NASDAQ	ABCB	Thu, Jul 2, 2020	23.13	23.50	22.01	22.14
6382	NASDAQ	ABCB	Wed, Jul 1, 2020	23.65	23.80	22.33	22.39
6381	NASDAQ	ABCB	Tue, Jun 30, 2020	23.26	23.95	23.01	23.59
6380	NASDAQ	ABCB	Mon, Jun 29, 2020	21.65	23.50	21.43	23.40
6379	NASDAQ	ABCB	Fri, Jun 26, 2020	23.05	23.05	21.23	21.28
6378	NASDAQ	ABCB	Thu, Jun 25, 2020	22.54	23.69	22.33	23.65
6377	NASDAQ	ABCB	Wed, Jun 24, 2020	23.31	23.53	22.53	22.73
6376	NASDAQ	ABCB	Tue, Jun 23, 2020	24.61	25.32	23.66	23.68
6375	NASDAQ	ABCB	Mon, Jun 22, 2020	23.74	24.47	23.23	24.31
6374	NASDAQ	ABCB	Fri, Jun 19, 2020	25.24	25.98	23.35	23.83
6373	NASDAQ	ABCB	Thu, Jun 18, 2020	24.08	25.33	23.72	24.77
6372	NASDAQ	ABCB	Wed, Jun 17, 2020	25.56	25.59	24.31	24.60
6371	NASDAQ	ABCB	Tue, Jun 16, 2020	25.82	25.92	24.49	25.53
6370	NASDAQ	ABCB	Mon, Jun 15, 2020	22.60	24.42	22.43	24.14
6369	NASDAQ	ABCB	Fri, Jun 12, 2020	24.77	24.80	22.97	24.04
6368	NASDAQ	ABCB	Thu, Jun 11, 2020	24.53	24.88	23.12	23.33
6367	NASDAQ	ABCB	Wed, Jun 10, 2020	28.09	28.13	26.22	26.30
6366	NASDAQ	ABCB	Tue, Jun 9, 2020	28.51	28.74	27.33	28.34
6365	NASDAQ	ABCB	Mon, Jun 8, 2020	29.58	29.82	28.70	29.63
6364	NASDAQ	ABCB	Fri, Jun 5, 2020	28.63	29.55	28.05	28.53
6363	NASDAQ	ABCB	Thu, Jun 4, 2020	25.49	26.75	25.04	26.64
6362	NASDAQ	ABCB	Wed, Jun 3, 2020	24.60	26.51	24.35	25.67
6361	NASDAQ	ABCB	Tue, Jun 2, 2020	24.51	24.62	23.49	23.71
6360	NASDAQ	ABCB	Mon, Jun 1, 2020	24.41	25.36	23.98	24.06
6359	NASDAQ	ABCB	Fri, May 29, 2020	24.10	24.85	23.46	24.23
6358	NASDAQ	ABCB	Thu, May 28, 2020	27.16	27.16	24.54	24.78
6357	NASDAQ	ABCB	Wed, May 27, 2020	25.39	26.89	24.91	26.73
6356	NASDAQ	ABCB	Tue, May 26, 2020	22.80	24.54	22.51	24.27
6355	NASDAQ	ABCB	Fri, May 22, 2020	22.00	22.19	21.30	21.65
6354	NASDAQ	ABCB	Thu, May 21, 2020	21.62	22.01	21.29	21.52
6353	NASDAQ	ABCB	Wed, May 20, 2020	20.91	21.70	20.66	21.63
6352	NASDAQ	ABCB	Tue, May 19, 2020	21.53	21.94	20.55	20.56
6351	NASDAQ	ABCB	Mon, May 18, 2020	20.74	22.09	20.68	21.76
6350	NASDAQ	ABCB	Fri, May 15, 2020	18.78	19.55	18.39	19.36
6349	NASDAQ	ABCB	Thu, May 14, 2020	17.95	19.05	17.12	18.97
6348	NASDAQ	ABCB	Wed, May 13, 2020	20.01	20.20	18.35	18.52
6347	NASDAQ	ABCB	Tue, May 12, 2020	21.97	22.24	20.10	20.16
6346	NASDAQ	ABCB	Mon, May 11, 2020	23.30	23.30	21.21	21.82
6345	NASDAQ	ABCB	Fri, May 8, 2020	22.54	23.46	21.90	23.45
6344	NASDAQ	ABCB	Thu, May 7, 2020	22.28	22.89	21.68	21.80
6343	NASDAQ	ABCB	Wed, May 6, 2020	23.30	23.64	21.80	21.92
6342	NASDAQ	ABCB	Tue, May 5, 2020	24.80	24.97	23.05	23.17
6341	NASDAQ	ABCB	Mon, May 4, 2020	23.22	24.27	22.69	24.11
6340	NASDAQ	ABCB	Fri, May 1, 2020	24.63	24.70	22.92	23.70
6339	NASDAQ	ABCB	Thu, Apr 30, 2020	25.93	26.43	25.17	25.43
6338	NASDAQ	ABCB	Wed, Apr 29, 2020	26.12	28.08	25.72	26.85
6337	NASDAQ	ABCB	Tue, Apr 28, 2020	25.62	26.27	24.72	24.92
6336	NASDAQ	ABCB	Mon, Apr 27, 2020	22.78	24.99	22.38	24.61
6335	NASDAQ	ABCB	Fri, Apr 24, 2020	21.06	22.71	20.52	22.52
6334	NASDAQ	ABCB	Thu, Apr 23, 2020	22.19	22.83	21.65	21.77
6333	NASDAQ	ABCB	Wed, Apr 22, 2020	23.11	23.16	21.69	21.97
6332	NASDAQ	ABCB	Tue, Apr 21, 2020	21.42	22.72	21.14	22.48
6331	NASDAQ	ABCB	Mon, Apr 20, 2020	21.88	23.12	21.59	22.15
6330	NASDAQ	ABCB	Fri, Apr 17, 2020	21.32	23.13	21.32	22.56
6329	NASDAQ	ABCB	Thu, Apr 16, 2020	21.89	21.89	19.75	20.19
6328	NASDAQ	ABCB	Wed, Apr 15, 2020	23.00	23.19	21.72	21.87
6327	NASDAQ	ABCB	Tue, Apr 14, 2020	25.56	25.75	23.83	24.08
6326	NASDAQ	ABCB	Mon, Apr 13, 2020	27.03	27.03	24.56	24.95
6325	NASDAQ	ABCB	Thu, Apr 9, 2020	25.14	27.06	24.85	26.60
6324	NASDAQ	ABCB	Wed, Apr 8, 2020	23.27	24.44	22.68	24.11
6323	NASDAQ	ABCB	Tue, Apr 7, 2020	23.59	24.65	22.56	22.86
6322	NASDAQ	ABCB	Mon, Apr 6, 2020	21.68	22.44	21.43	22.36
6321	NASDAQ	ABCB	Fri, Apr 3, 2020	22.70	22.96	20.32	20.66
6320	NASDAQ	ABCB	Thu, Apr 2, 2020	22.28	23.36	22.11	22.92
6319	NASDAQ	ABCB	Wed, Apr 1, 2020	22.43	23.09	21.75	22.54
6318	NASDAQ	ABCB	Tue, Mar 31, 2020	23.19	24.36	23.13	23.76
6317	NASDAQ	ABCB	Mon, Mar 30, 2020	22.54	23.47	21.45	23.35
6316	NASDAQ	ABCB	Fri, Mar 27, 2020	21.86	23.35	21.40	22.52
6315	NASDAQ	ABCB	Thu, Mar 26, 2020	21.95	23.42	21.46	22.96
6314	NASDAQ	ABCB	Wed, Mar 25, 2020	22.17	22.94	20.70	21.56
6313	NASDAQ	ABCB	Tue, Mar 24, 2020	20.13	22.10	19.88	21.75
6312	NASDAQ	ABCB	Mon, Mar 23, 2020	21.05	21.42	17.89	18.94
6311	NASDAQ	ABCB	Fri, Mar 20, 2020	22.30	22.60	20.18	20.76
6310	NASDAQ	ABCB	Thu, Mar 19, 2020	20.03	23.29	18.56	22.60
6309	NASDAQ	ABCB	Wed, Mar 18, 2020	22.82	23.37	19.65	20.34
6308	NASDAQ	ABCB	Tue, Mar 17, 2020	22.34	24.61	21.26	24.33
6307	NASDAQ	ABCB	Mon, Mar 16, 2020	21.70	22.81	21.45	21.83
6306	NASDAQ	ABCB	Fri, Mar 13, 2020	25.85	26.54	23.01	25.69
6305	NASDAQ	ABCB	Thu, Mar 12, 2020	24.00	25.91	23.16	24.09
6304	NASDAQ	ABCB	Wed, Mar 11, 2020	27.08	27.53	25.21	25.74
6303	NASDAQ	ABCB	Tue, Mar 10, 2020	28.26	28.63	26.33	28.10
6302	NASDAQ	ABCB	Mon, Mar 9, 2020	29.63	30.00	27.07	27.08
6301	NASDAQ	ABCB	Fri, Mar 6, 2020	32.73	33.50	31.72	32.30
6300	NASDAQ	ABCB	Thu, Mar 5, 2020	33.95	34.87	33.71	34.16
6299	NASDAQ	ABCB	Wed, Mar 4, 2020	35.00	35.38	33.56	34.98
6298	NASDAQ	ABCB	Tue, Mar 3, 2020	35.03	35.56	34.20	34.65
6297	NASDAQ	ABCB	Mon, Mar 2, 2020	34.26	35.29	33.68	35.27
6296	NASDAQ	ABCB	Fri, Feb 28, 2020	34.51	35.14	33.60	34.18
6295	NASDAQ	ABCB	Thu, Feb 27, 2020	35.97	36.74	34.91	35.24
6294	NASDAQ	ABCB	Wed, Feb 26, 2020	38.25	38.25	36.64	36.70
6293	NASDAQ	ABCB	Tue, Feb 25, 2020	39.48	39.48	37.91	38.00
6292	NASDAQ	ABCB	Mon, Feb 24, 2020	39.11	39.74	38.83	39.48
6291	NASDAQ	ABCB	Fri, Feb 21, 2020	40.93	40.93	40.25	40.31
6290	NASDAQ	ABCB	Thu, Feb 20, 2020	40.41	41.14	40.21	41.05
6289	NASDAQ	ABCB	Wed, Feb 19, 2020	40.46	40.59	40.20	40.42
6288	NASDAQ	ABCB	Tue, Feb 18, 2020	40.90	41.15	39.96	40.22
6287	NASDAQ	ABCB	Fri, Feb 14, 2020	41.51	41.51	40.92	41.03
6286	NASDAQ	ABCB	Thu, Feb 13, 2020	41.00	41.47	40.84	41.44
6285	NASDAQ	ABCB	Wed, Feb 12, 2020	41.70	41.88	41.03	41.15
6284	NASDAQ	ABCB	Tue, Feb 11, 2020	41.61	42.19	41.14	41.39
6283	NASDAQ	ABCB	Mon, Feb 10, 2020	41.08	41.50	40.92	41.43
6282	NASDAQ	ABCB	Fri, Feb 7, 2020	41.47	41.62	40.85	41.12
6281	NASDAQ	ABCB	Thu, Feb 6, 2020	42.56	42.66	41.60	41.69
6280	NASDAQ	ABCB	Wed, Feb 5, 2020	41.32	42.55	41.19	42.19
6279	NASDAQ	ABCB	Tue, Feb 4, 2020	41.13	41.21	40.54	40.80
6278	NASDAQ	ABCB	Mon, Feb 3, 2020	40.53	40.85	40.30	40.47
6277	NASDAQ	ABCB	Fri, Jan 31, 2020	40.75	41.03	39.92	40.19
6276	NASDAQ	ABCB	Thu, Jan 30, 2020	40.26	41.51	40.05	41.13
6275	NASDAQ	ABCB	Wed, Jan 29, 2020	41.15	41.23	40.51	40.61
6274	NASDAQ	ABCB	Tue, Jan 28, 2020	40.85	41.34	40.50	41.14
6273	NASDAQ	ABCB	Mon, Jan 27, 2020	40.60	41.11	40.10	40.57
6272	NASDAQ	ABCB	Fri, Jan 24, 2020	43.21	43.31	40.92	41.59
6271	NASDAQ	ABCB	Thu, Jan 23, 2020	42.89	42.93	42.36	42.83
6270	NASDAQ	ABCB	Wed, Jan 22, 2020	43.03	43.13	42.42	42.90
6269	NASDAQ	ABCB	Tue, Jan 21, 2020	43.26	43.64	42.69	42.89
6268	NASDAQ	ABCB	Fri, Jan 17, 2020	43.41	43.79	42.92	43.53
6267	NASDAQ	ABCB	Thu, Jan 16, 2020	42.60	43.33	42.60	43.10
6266	NASDAQ	ABCB	Wed, Jan 15, 2020	42.47	42.75	42.11	42.29
6265	NASDAQ	ABCB	Tue, Jan 14, 2020	42.61	42.99	42.28	42.71
6264	NASDAQ	ABCB	Mon, Jan 13, 2020	42.24	42.89	42.12	42.82
6263	NASDAQ	ABCB	Fri, Jan 10, 2020	42.61	42.89	42.09	42.20
6262	NASDAQ	ABCB	Thu, Jan 9, 2020	42.85	42.94	42.50	42.72
6261	NASDAQ	ABCB	Wed, Jan 8, 2020	42.11	42.83	42.11	42.65
6260	NASDAQ	ABCB	Tue, Jan 7, 2020	42.21	42.36	41.99	42.15
6259	NASDAQ	ABCB	Mon, Jan 6, 2020	42.04	42.65	41.86	42.44
6258	NASDAQ	ABCB	Fri, Jan 3, 2020	42.05	42.67	41.83	42.57
6257	NASDAQ	ABCB	Thu, Jan 2, 2020	42.93	43.00	41.94	42.74
6256	NASDAQ	ABCB	Tue, Dec 31, 2019	42.53	42.88	42.50	42.54
6255	NASDAQ	ABCB	Mon, Dec 30, 2019	42.98	43.03	42.59	42.64
6254	NASDAQ	ABCB	Fri, Dec 27, 2019	43.15	43.24	42.62	42.70
6253	NASDAQ	ABCB	Thu, Dec 26, 2019	43.32	43.33	43.01	43.12
6252	NASDAQ	ABCB	Tue, Dec 24, 2019	43.20	43.25	43.00	43.23
6251	NASDAQ	ABCB	Mon, Dec 23, 2019	43.44	43.44	42.69	43.09
6250	NASDAQ	ABCB	Fri, Dec 20, 2019	43.81	43.81	43.05	43.21
6249	NASDAQ	ABCB	Thu, Dec 19, 2019	43.65	43.70	43.37	43.67
6248	NASDAQ	ABCB	Wed, Dec 18, 2019	44.52	44.69	43.74	43.80
6247	NASDAQ	ABCB	Tue, Dec 17, 2019	44.66	44.79	44.08	44.31
6246	NASDAQ	ABCB	Mon, Dec 16, 2019	44.39	44.90	44.39	44.57
6245	NASDAQ	ABCB	Fri, Dec 13, 2019	44.00	44.36	43.74	44.22
6244	NASDAQ	ABCB	Thu, Dec 12, 2019	43.40	44.54	43.05	44.23
6243	NASDAQ	ABCB	Wed, Dec 11, 2019	43.37	43.62	42.92	43.24
6242	NASDAQ	ABCB	Tue, Dec 10, 2019	43.34	43.67	43.15	43.35
6241	NASDAQ	ABCB	Mon, Dec 9, 2019	43.14	43.53	43.03	43.34
6240	NASDAQ	ABCB	Fri, Dec 6, 2019	43.80	44.16	43.31	43.41
6239	NASDAQ	ABCB	Thu, Dec 5, 2019	43.33	43.64	43.19	43.23
6238	NASDAQ	ABCB	Wed, Dec 4, 2019	42.97	43.60	42.87	43.13
6237	NASDAQ	ABCB	Tue, Dec 3, 2019	42.91	43.01	42.26	42.76
6236	NASDAQ	ABCB	Mon, Dec 2, 2019	43.87	44.00	43.25	43.55
6235	NASDAQ	ABCB	Fri, Nov 29, 2019	43.46	43.91	43.40	43.65
6234	NASDAQ	ABCB	Wed, Nov 27, 2019	43.53	43.95	43.50	43.68
6233	NASDAQ	ABCB	Tue, Nov 26, 2019	43.31	43.64	43.06	43.33
6232	NASDAQ	ABCB	Mon, Nov 25, 2019	42.81	43.74	42.61	43.50
6231	NASDAQ	ABCB	Fri, Nov 22, 2019	42.99	43.25	42.16	42.80
6230	NASDAQ	ABCB	Thu, Nov 21, 2019	43.54	43.54	42.43	42.81
6229	NASDAQ	ABCB	Wed, Nov 20, 2019	43.06	43.61	42.90	43.27
6228	NASDAQ	ABCB	Tue, Nov 19, 2019	43.25	43.44	42.85	43.33
6227	NASDAQ	ABCB	Mon, Nov 18, 2019	43.36	43.49	42.53	43.09
6226	NASDAQ	ABCB	Fri, Nov 15, 2019	43.84	44.13	43.45	43.60
6225	NASDAQ	ABCB	Thu, Nov 14, 2019	43.64	43.84	43.32	43.54
6224	NASDAQ	ABCB	Wed, Nov 13, 2019	43.98	44.06	43.50	43.74
6223	NASDAQ	ABCB	Tue, Nov 12, 2019	44.24	44.73	43.89	44.46
6222	NASDAQ	ABCB	Mon, Nov 11, 2019	44.35	44.50	43.97	44.30
6221	NASDAQ	ABCB	Fri, Nov 8, 2019	44.30	44.56	44.11	44.44
6220	NASDAQ	ABCB	Thu, Nov 7, 2019	44.29	44.76	44.17	44.40
6219	NASDAQ	ABCB	Wed, Nov 6, 2019	43.77	43.98	43.42	43.83
6218	NASDAQ	ABCB	Tue, Nov 5, 2019	44.34	44.71	43.79	43.95
6217	NASDAQ	ABCB	Mon, Nov 4, 2019	43.82	44.45	43.50	43.95
6216	NASDAQ	ABCB	Fri, Nov 1, 2019	43.25	43.51	42.88	43.41
6215	NASDAQ	ABCB	Thu, Oct 31, 2019	43.14	43.21	42.18	42.85
6214	NASDAQ	ABCB	Wed, Oct 30, 2019	43.94	43.94	43.01	43.43
6213	NASDAQ	ABCB	Tue, Oct 29, 2019	43.94	44.44	43.81	44.04
6212	NASDAQ	ABCB	Mon, Oct 28, 2019	43.56	44.26	43.56	44.08
6211	NASDAQ	ABCB	Fri, Oct 25, 2019	42.88	43.50	42.88	43.29
6210	NASDAQ	ABCB	Thu, Oct 24, 2019	43.19	43.19	42.44	42.82
6209	NASDAQ	ABCB	Wed, Oct 23, 2019	42.77	42.96	42.14	42.95
6208	NASDAQ	ABCB	Tue, Oct 22, 2019	41.72	43.31	41.46	42.68
6207	NASDAQ	ABCB	Mon, Oct 21, 2019	41.25	42.38	41.08	41.85
6206	NASDAQ	ABCB	Fri, Oct 18, 2019	40.85	42.17	40.66	41.75
6205	NASDAQ	ABCB	Thu, Oct 17, 2019	41.22	41.50	41.01	41.48
6204	NASDAQ	ABCB	Wed, Oct 16, 2019	41.04	41.40	40.68	40.96
6203	NASDAQ	ABCB	Tue, Oct 15, 2019	40.17	41.27	39.92	41.07
6202	NASDAQ	ABCB	Mon, Oct 14, 2019	39.81	40.00	39.50	39.88
6201	NASDAQ	ABCB	Fri, Oct 11, 2019	40.17	40.78	39.89	39.89
6200	NASDAQ	ABCB	Thu, Oct 10, 2019	39.19	39.55	39.07	39.41
6199	NASDAQ	ABCB	Wed, Oct 9, 2019	38.95	39.04	38.34	38.86
6198	NASDAQ	ABCB	Tue, Oct 8, 2019	39.29	39.29	38.55	38.57
6197	NASDAQ	ABCB	Mon, Oct 7, 2019	39.86	39.89	39.43	39.71
6196	NASDAQ	ABCB	Fri, Oct 4, 2019	39.36	39.79	38.99	39.65
6195	NASDAQ	ABCB	Thu, Oct 3, 2019	39.15	39.48	38.50	39.34
6194	NASDAQ	ABCB	Wed, Oct 2, 2019	39.42	39.75	38.98	39.28
6193	NASDAQ	ABCB	Tue, Oct 1, 2019	40.78	41.34	39.76	39.89
6192	NASDAQ	ABCB	Mon, Sep 30, 2019	40.40	40.65	40.18	40.24
6191	NASDAQ	ABCB	Fri, Sep 27, 2019	39.67	40.31	39.66	40.26
6190	NASDAQ	ABCB	Thu, Sep 26, 2019	39.67	40.03	39.44	39.51
6189	NASDAQ	ABCB	Wed, Sep 25, 2019	39.50	40.08	39.40	39.86
6188	NASDAQ	ABCB	Tue, Sep 24, 2019	39.79	39.95	39.34	39.64
6187	NASDAQ	ABCB	Mon, Sep 23, 2019	39.30	39.76	38.95	39.60
6186	NASDAQ	ABCB	Fri, Sep 20, 2019	39.24	40.24	39.16	39.68
6185	NASDAQ	ABCB	Thu, Sep 19, 2019	39.51	39.96	39.10	39.15
6184	NASDAQ	ABCB	Wed, Sep 18, 2019	38.55	39.63	38.50	39.55
6183	NASDAQ	ABCB	Tue, Sep 17, 2019	38.96	39.02	38.33	38.76
6182	NASDAQ	ABCB	Mon, Sep 16, 2019	38.89	39.74	38.77	39.23
6181	NASDAQ	ABCB	Fri, Sep 13, 2019	39.05	39.86	38.71	39.42
6180	NASDAQ	ABCB	Thu, Sep 12, 2019	37.48	38.81	37.21	38.67
6179	NASDAQ	ABCB	Wed, Sep 11, 2019	36.85	37.76	36.39	37.72
6178	NASDAQ	ABCB	Tue, Sep 10, 2019	35.78	36.87	35.73	36.83
6177	NASDAQ	ABCB	Mon, Sep 9, 2019	35.23	35.89	34.67	35.59
6176	NASDAQ	ABCB	Fri, Sep 6, 2019	35.27	35.49	35.00	35.17
6175	NASDAQ	ABCB	Thu, Sep 5, 2019	34.71	35.62	34.58	35.22
6174	NASDAQ	ABCB	Wed, Sep 4, 2019	34.23	34.46	33.97	34.15
6173	NASDAQ	ABCB	Tue, Sep 3, 2019	34.71	34.83	33.71	33.96
6172	NASDAQ	ABCB	Fri, Aug 30, 2019	35.51	36.06	35.00	35.19
6171	NASDAQ	ABCB	Thu, Aug 29, 2019	35.07	35.57	34.84	35.39
6170	NASDAQ	ABCB	Wed, Aug 28, 2019	34.09	35.04	34.09	34.76
6169	NASDAQ	ABCB	Tue, Aug 27, 2019	35.53	35.53	33.95	34.16
6168	NASDAQ	ABCB	Mon, Aug 26, 2019	35.33	35.55	34.68	35.31
6167	NASDAQ	ABCB	Fri, Aug 23, 2019	36.38	36.95	34.86	35.00
6166	NASDAQ	ABCB	Thu, Aug 22, 2019	36.92	37.07	36.43	36.70
6165	NASDAQ	ABCB	Wed, Aug 21, 2019	36.94	36.97	36.60	36.62
6164	NASDAQ	ABCB	Tue, Aug 20, 2019	36.55	36.82	36.30	36.60
6163	NASDAQ	ABCB	Mon, Aug 19, 2019	37.04	37.14	36.65	36.84
6162	NASDAQ	ABCB	Fri, Aug 16, 2019	35.47	36.50	35.42	36.43
6161	NASDAQ	ABCB	Thu, Aug 15, 2019	35.55	35.73	35.02	35.25
6160	NASDAQ	ABCB	Wed, Aug 14, 2019	35.99	36.36	35.27	35.48
6159	NASDAQ	ABCB	Tue, Aug 13, 2019	36.41	37.51	36.41	36.98
6158	NASDAQ	ABCB	Mon, Aug 12, 2019	37.13	37.13	36.40	36.42
6157	NASDAQ	ABCB	Fri, Aug 9, 2019	37.69	37.87	37.44	37.63
6156	NASDAQ	ABCB	Thu, Aug 8, 2019	36.98	37.99	36.98	37.90
6155	NASDAQ	ABCB	Wed, Aug 7, 2019	36.26	36.83	35.89	36.70
6154	NASDAQ	ABCB	Tue, Aug 6, 2019	37.00	37.10	36.14	36.94
6153	NASDAQ	ABCB	Mon, Aug 5, 2019	37.34	37.40	36.25	36.73
6152	NASDAQ	ABCB	Fri, Aug 2, 2019	38.46	38.55	37.54	38.17
6151	NASDAQ	ABCB	Thu, Aug 1, 2019	38.45	40.19	38.28	38.58
6150	NASDAQ	ABCB	Wed, Jul 31, 2019	40.00	40.43	39.64	39.77
6149	NASDAQ	ABCB	Tue, Jul 30, 2019	38.87	40.00	38.84	39.97
6148	NASDAQ	ABCB	Mon, Jul 29, 2019	39.70	39.99	39.16	39.25
6147	NASDAQ	ABCB	Fri, Jul 26, 2019	39.01	40.03	38.61	39.76
6146	NASDAQ	ABCB	Thu, Jul 25, 2019	38.75	39.05	38.20	38.45
6145	NASDAQ	ABCB	Wed, Jul 24, 2019	37.36	38.66	37.02	38.57
6144	NASDAQ	ABCB	Tue, Jul 23, 2019	37.41	37.81	37.35	37.49
6143	NASDAQ	ABCB	Mon, Jul 22, 2019	37.76	37.93	37.09	37.30
6142	NASDAQ	ABCB	Fri, Jul 19, 2019	37.51	38.63	37.51	37.78
6141	NASDAQ	ABCB	Thu, Jul 18, 2019	37.33	37.73	37.04	37.63
6140	NASDAQ	ABCB	Wed, Jul 17, 2019	37.74	37.74	37.19	37.29
6139	NASDAQ	ABCB	Tue, Jul 16, 2019	37.79	38.22	37.57	37.85
6138	NASDAQ	ABCB	Mon, Jul 15, 2019	38.90	38.91	37.55	37.79
6137	NASDAQ	ABCB	Fri, Jul 12, 2019	38.97	39.21	38.54	38.95
6136	NASDAQ	ABCB	Thu, Jul 11, 2019	38.81	38.81	38.35	38.60
6135	NASDAQ	ABCB	Wed, Jul 10, 2019	38.89	38.99	38.47	38.66
6134	NASDAQ	ABCB	Tue, Jul 9, 2019	38.54	38.88	38.34	38.84
6133	NASDAQ	ABCB	Mon, Jul 8, 2019	39.07	39.14	38.30	38.64
6132	NASDAQ	ABCB	Fri, Jul 5, 2019	39.38	39.63	38.98	39.36
6131	NASDAQ	ABCB	Wed, Jul 3, 2019	39.64	40.00	38.94	39.04
6130	NASDAQ	ABCB	Tue, Jul 2, 2019	39.82	40.34	39.16	39.61
6129	NASDAQ	ABCB	Mon, Jul 1, 2019	39.10	40.03	37.95	39.80
6128	NASDAQ	ABCB	Fri, Jun 28, 2019	39.17	39.60	38.51	39.19
6127	NASDAQ	ABCB	Thu, Jun 27, 2019	38.27	38.95	38.27	38.94
6126	NASDAQ	ABCB	Wed, Jun 26, 2019	37.90	38.57	37.64	38.35
6125	NASDAQ	ABCB	Tue, Jun 25, 2019	37.82	38.03	37.22	37.86
6124	NASDAQ	ABCB	Mon, Jun 24, 2019	37.79	38.03	37.36	37.72
6123	NASDAQ	ABCB	Fri, Jun 21, 2019	37.63	38.29	37.47	37.75
6122	NASDAQ	ABCB	Thu, Jun 20, 2019	38.47	38.47	37.11	37.96
6121	NASDAQ	ABCB	Wed, Jun 19, 2019	38.26	38.88	38.04	38.19
6120	NASDAQ	ABCB	Tue, Jun 18, 2019	37.73	38.82	37.73	38.19
6119	NASDAQ	ABCB	Mon, Jun 17, 2019	38.25	38.57	37.68	37.80
6118	NASDAQ	ABCB	Fri, Jun 14, 2019	38.13	38.43	37.62	38.28
6117	NASDAQ	ABCB	Thu, Jun 13, 2019	37.94	38.18	37.50	38.13
6116	NASDAQ	ABCB	Wed, Jun 12, 2019	38.00	38.13	37.66	37.75
6115	NASDAQ	ABCB	Tue, Jun 11, 2019	37.53	38.07	37.37	37.98
6114	NASDAQ	ABCB	Mon, Jun 10, 2019	36.91	37.77	36.64	37.20
6113	NASDAQ	ABCB	Fri, Jun 7, 2019	36.83	37.00	36.54	36.58
6112	NASDAQ	ABCB	Thu, Jun 6, 2019	37.00	37.01	36.33	36.90
6111	NASDAQ	ABCB	Wed, Jun 5, 2019	37.21	37.42	36.31	37.03
6110	NASDAQ	ABCB	Tue, Jun 4, 2019	36.49	37.30	36.42	37.25
6109	NASDAQ	ABCB	Mon, Jun 3, 2019	35.26	36.25	34.98	35.90
6108	NASDAQ	ABCB	Fri, May 31, 2019	35.24	35.91	35.00	35.29
6107	NASDAQ	ABCB	Thu, May 30, 2019	36.26	36.56	35.48	35.73
6106	NASDAQ	ABCB	Wed, May 29, 2019	35.50	36.33	35.04	36.15
6105	NASDAQ	ABCB	Tue, May 28, 2019	36.08	36.24	35.71	35.74
6104	NASDAQ	ABCB	Fri, May 24, 2019	35.53	36.29	35.53	36.16
6103	NASDAQ	ABCB	Thu, May 23, 2019	35.58	35.72	34.96	35.32
6102	NASDAQ	ABCB	Wed, May 22, 2019	36.26	36.29	35.62	36.11
6101	NASDAQ	ABCB	Tue, May 21, 2019	36.07	36.59	35.96	36.34
6100	NASDAQ	ABCB	Mon, May 20, 2019	35.77	36.18	35.65	35.95
6099	NASDAQ	ABCB	Fri, May 17, 2019	35.91	36.54	35.83	35.96
6098	NASDAQ	ABCB	Thu, May 16, 2019	36.09	36.68	36.09	36.23
6097	NASDAQ	ABCB	Wed, May 15, 2019	36.33	36.61	35.82	36.02
6096	NASDAQ	ABCB	Tue, May 14, 2019	35.65	36.87	35.48	36.57
6095	NASDAQ	ABCB	Mon, May 13, 2019	35.88	36.20	35.27	35.57
6094	NASDAQ	ABCB	Fri, May 10, 2019	36.33	36.75	35.85	36.66
6093	NASDAQ	ABCB	Thu, May 9, 2019	35.85	36.56	35.42	36.48
6092	NASDAQ	ABCB	Wed, May 8, 2019	36.53	36.90	36.22	36.25
6091	NASDAQ	ABCB	Tue, May 7, 2019	36.60	36.99	36.26	36.63
6090	NASDAQ	ABCB	Mon, May 6, 2019	36.92	37.55	36.60	37.39
6089	NASDAQ	ABCB	Fri, May 3, 2019	36.85	37.63	36.85	37.58
6088	NASDAQ	ABCB	Thu, May 2, 2019	36.23	36.77	36.07	36.75
6087	NASDAQ	ABCB	Wed, May 1, 2019	36.45	37.23	35.91	36.12
6086	NASDAQ	ABCB	Tue, Apr 30, 2019	36.91	36.94	36.36	36.46
6085	NASDAQ	ABCB	Mon, Apr 29, 2019	36.39	37.23	36.39	36.77
6084	NASDAQ	ABCB	Fri, Apr 26, 2019	36.03	36.56	35.92	36.47
6083	NASDAQ	ABCB	Thu, Apr 25, 2019	35.39	36.18	34.96	36.15
6082	NASDAQ	ABCB	Wed, Apr 24, 2019	35.28	35.75	34.98	35.39
6081	NASDAQ	ABCB	Tue, Apr 23, 2019	34.75	35.84	33.57	35.26
6080	NASDAQ	ABCB	Mon, Apr 22, 2019	35.12	35.34	34.60	34.77
6079	NASDAQ	ABCB	Thu, Apr 18, 2019	35.59	35.81	35.01	35.17
6078	NASDAQ	ABCB	Wed, Apr 17, 2019	36.10	36.10	35.36	35.79
6077	NASDAQ	ABCB	Tue, Apr 16, 2019	35.20	36.00	35.03	35.92
6076	NASDAQ	ABCB	Mon, Apr 15, 2019	36.07	36.08	34.90	35.16
6075	NASDAQ	ABCB	Fri, Apr 12, 2019	35.86	36.26	35.35	35.95
6074	NASDAQ	ABCB	Thu, Apr 11, 2019	35.13	35.67	35.09	35.33
6073	NASDAQ	ABCB	Wed, Apr 10, 2019	34.82	35.18	34.40	35.09
6072	NASDAQ	ABCB	Tue, Apr 9, 2019	35.92	36.05	34.66	34.74
6071	NASDAQ	ABCB	Mon, Apr 8, 2019	35.80	36.12	35.61	36.09
6070	NASDAQ	ABCB	Fri, Apr 5, 2019	35.84	36.11	35.35	35.79
6069	NASDAQ	ABCB	Thu, Apr 4, 2019	35.00	36.00	35.00	35.66
6068	NASDAQ	ABCB	Wed, Apr 3, 2019	35.59	35.81	34.82	35.04
6067	NASDAQ	ABCB	Tue, Apr 2, 2019	35.35	35.71	35.03	35.07
6066	NASDAQ	ABCB	Mon, Apr 1, 2019	34.70	35.67	34.70	35.49
6065	NASDAQ	ABCB	Fri, Mar 29, 2019	34.88	35.06	34.29	34.35
6064	NASDAQ	ABCB	Thu, Mar 28, 2019	34.33	34.75	33.92	34.67
6063	NASDAQ	ABCB	Wed, Mar 27, 2019	34.27	34.57	33.97	34.34
6062	NASDAQ	ABCB	Tue, Mar 26, 2019	33.83	34.38	33.43	34.27
6061	NASDAQ	ABCB	Mon, Mar 25, 2019	33.46	33.76	32.91	33.32
6060	NASDAQ	ABCB	Fri, Mar 22, 2019	34.57	34.72	33.02	33.49
6059	NASDAQ	ABCB	Thu, Mar 21, 2019	35.25	35.33	34.41	34.97
6058	NASDAQ	ABCB	Wed, Mar 20, 2019	37.01	37.20	35.31	35.37
6057	NASDAQ	ABCB	Tue, Mar 19, 2019	38.57	38.59	36.90	37.04
6056	NASDAQ	ABCB	Mon, Mar 18, 2019	37.96	38.64	37.96	38.33
6055	NASDAQ	ABCB	Fri, Mar 15, 2019	38.05	38.41	37.79	37.92
6054	NASDAQ	ABCB	Thu, Mar 14, 2019	38.39	38.39	37.93	38.17
6053	NASDAQ	ABCB	Wed, Mar 13, 2019	38.42	38.49	38.10	38.33
6052	NASDAQ	ABCB	Tue, Mar 12, 2019	38.41	38.72	37.99	38.23
6051	NASDAQ	ABCB	Mon, Mar 11, 2019	38.16	38.49	37.84	38.33
6050	NASDAQ	ABCB	Fri, Mar 8, 2019	37.53	38.24	37.42	38.03
6049	NASDAQ	ABCB	Thu, Mar 7, 2019	39.21	39.50	38.09	38.14
6048	NASDAQ	ABCB	Wed, Mar 6, 2019	40.70	40.84	39.25	39.28
6047	NASDAQ	ABCB	Tue, Mar 5, 2019	40.79	41.09	40.16	40.79
6046	NASDAQ	ABCB	Mon, Mar 4, 2019	41.10	41.54	40.60	40.78
6045	NASDAQ	ABCB	Fri, Mar 1, 2019	41.11	41.19	40.33	40.87
6044	NASDAQ	ABCB	Thu, Feb 28, 2019	40.79	41.18	40.68	40.77
6043	NASDAQ	ABCB	Wed, Feb 27, 2019	40.84	41.39	40.66	41.09
6042	NASDAQ	ABCB	Tue, Feb 26, 2019	41.29	41.67	40.79	40.85
6041	NASDAQ	ABCB	Mon, Feb 25, 2019	41.62	42.01	41.55	41.55
6040	NASDAQ	ABCB	Fri, Feb 22, 2019	40.68	41.48	40.67	41.44
6039	NASDAQ	ABCB	Thu, Feb 21, 2019	41.20	41.20	40.21	40.67
6038	NASDAQ	ABCB	Wed, Feb 20, 2019	40.53	41.04	40.34	40.93
6037	NASDAQ	ABCB	Tue, Feb 19, 2019	39.60	40.71	39.36	40.62
6036	NASDAQ	ABCB	Fri, Feb 15, 2019	38.64	39.87	38.46	39.69
6035	NASDAQ	ABCB	Thu, Feb 14, 2019	38.68	38.90	38.16	38.29
6034	NASDAQ	ABCB	Wed, Feb 13, 2019	39.08	39.28	38.79	38.98
6033	NASDAQ	ABCB	Tue, Feb 12, 2019	38.54	39.02	38.35	39.02
6032	NASDAQ	ABCB	Mon, Feb 11, 2019	37.99	38.31	37.50	38.31
6031	NASDAQ	ABCB	Fri, Feb 8, 2019	38.19	38.36	37.42	37.74
6030	NASDAQ	ABCB	Thu, Feb 7, 2019	38.04	38.38	37.68	38.26
6029	NASDAQ	ABCB	Wed, Feb 6, 2019	37.83	38.03	37.59	37.94
6028	NASDAQ	ABCB	Tue, Feb 5, 2019	38.23	38.23	37.49	37.82
6027	NASDAQ	ABCB	Mon, Feb 4, 2019	37.57	38.17	37.46	38.16
6026	NASDAQ	ABCB	Fri, Feb 1, 2019	38.02	38.21	37.32	37.65
6025	NASDAQ	ABCB	Thu, Jan 31, 2019	37.64	37.98	37.29	37.95
6024	NASDAQ	ABCB	Wed, Jan 30, 2019	38.29	38.29	37.29	37.86
6023	NASDAQ	ABCB	Tue, Jan 29, 2019	38.63	39.11	37.91	37.91
6022	NASDAQ	ABCB	Mon, Jan 28, 2019	35.85	37.88	35.85	37.61
6021	NASDAQ	ABCB	Fri, Jan 25, 2019	36.20	36.79	34.79	36.51
6020	NASDAQ	ABCB	Thu, Jan 24, 2019	35.42	35.75	34.77	35.27
6019	NASDAQ	ABCB	Wed, Jan 23, 2019	35.64	35.69	35.20	35.45
6018	NASDAQ	ABCB	Tue, Jan 22, 2019	36.02	36.17	35.23	35.54
6017	NASDAQ	ABCB	Fri, Jan 18, 2019	35.95	36.72	35.47	36.24
6016	NASDAQ	ABCB	Thu, Jan 17, 2019	35.16	35.99	34.96	35.90
6015	NASDAQ	ABCB	Wed, Jan 16, 2019	34.61	35.37	34.53	35.34
6014	NASDAQ	ABCB	Tue, Jan 15, 2019	34.38	34.77	33.68	34.41
6013	NASDAQ	ABCB	Mon, Jan 14, 2019	34.52	35.20	34.48	34.50
6012	NASDAQ	ABCB	Fri, Jan 11, 2019	34.11	34.91	33.82	34.81
6011	NASDAQ	ABCB	Thu, Jan 10, 2019	34.39	34.50	33.98	34.38
6010	NASDAQ	ABCB	Wed, Jan 9, 2019	34.54	34.80	34.20	34.50
6009	NASDAQ	ABCB	Tue, Jan 8, 2019	34.85	34.89	33.57	34.31
6008	NASDAQ	ABCB	Mon, Jan 7, 2019	33.20	34.45	32.87	34.39
6007	NASDAQ	ABCB	Fri, Jan 4, 2019	32.31	33.20	32.07	33.08
6006	NASDAQ	ABCB	Thu, Jan 3, 2019	31.73	32.47	31.42	31.84
6005	NASDAQ	ABCB	Wed, Jan 2, 2019	31.27	32.55	31.27	31.95
6004	NASDAQ	ABCB	Mon, Dec 31, 2018	31.58	31.75	30.94	31.67
6003	NASDAQ	ABCB	Fri, Dec 28, 2018	30.91	31.91	30.50	31.44
6002	NASDAQ	ABCB	Thu, Dec 27, 2018	31.00	31.97	29.97	31.04
6001	NASDAQ	ABCB	Wed, Dec 26, 2018	30.44	31.74	29.99	31.69
6000	NASDAQ	ABCB	Mon, Dec 24, 2018	30.52	31.21	30.15	30.19
5999	NASDAQ	ABCB	Fri, Dec 21, 2018	31.27	31.84	30.54	30.85
5998	NASDAQ	ABCB	Thu, Dec 20, 2018	31.81	32.10	31.01	31.47
5997	NASDAQ	ABCB	Wed, Dec 19, 2018	32.72	33.48	31.66	32.01
5996	NASDAQ	ABCB	Tue, Dec 18, 2018	31.61	32.45	31.15	32.16
5995	NASDAQ	ABCB	Mon, Dec 17, 2018	32.00	33.11	30.72	31.18
5994	NASDAQ	ABCB	Fri, Dec 14, 2018	34.55	35.10	33.93	34.02
5993	NASDAQ	ABCB	Thu, Dec 13, 2018	36.41	36.41	34.61	34.82
5992	NASDAQ	ABCB	Wed, Dec 12, 2018	36.54	36.74	35.90	36.28
5991	NASDAQ	ABCB	Tue, Dec 11, 2018	37.22	37.55	35.86	36.00
5990	NASDAQ	ABCB	Mon, Dec 10, 2018	37.47	37.81	36.16	36.70
5989	NASDAQ	ABCB	Fri, Dec 7, 2018	38.34	39.89	37.04	37.44
5988	NASDAQ	ABCB	Thu, Dec 6, 2018	38.30	39.00	37.70	38.33
5987	NASDAQ	ABCB	Tue, Dec 4, 2018	42.70	42.91	39.10	39.14
5986	NASDAQ	ABCB	Mon, Dec 3, 2018	43.43	43.43	42.24	42.90
5985	NASDAQ	ABCB	Fri, Nov 30, 2018	42.57	43.10	42.55	42.83
5984	NASDAQ	ABCB	Thu, Nov 29, 2018	42.49	43.09	42.22	42.67
5983	NASDAQ	ABCB	Wed, Nov 28, 2018	42.65	43.00	41.50	42.90
5982	NASDAQ	ABCB	Tue, Nov 27, 2018	42.90	43.16	42.21	42.27
5981	NASDAQ	ABCB	Mon, Nov 26, 2018	42.89	43.63	42.89	43.16
5980	NASDAQ	ABCB	Fri, Nov 23, 2018	42.19	42.96	42.19	42.49
5979	NASDAQ	ABCB	Wed, Nov 21, 2018	42.60	43.11	41.98	42.46
5978	NASDAQ	ABCB	Tue, Nov 20, 2018	43.55	43.60	42.26	42.46
5977	NASDAQ	ABCB	Mon, Nov 19, 2018	44.36	44.96	42.85	43.89
5976	NASDAQ	ABCB	Fri, Nov 16, 2018	44.18	44.74	43.43	44.53
5975	NASDAQ	ABCB	Thu, Nov 15, 2018	43.30	44.58	42.90	44.52
5974	NASDAQ	ABCB	Wed, Nov 14, 2018	44.72	44.84	43.41	43.57
5973	NASDAQ	ABCB	Tue, Nov 13, 2018	44.44	45.25	43.88	44.46
5972	NASDAQ	ABCB	Mon, Nov 12, 2018	44.37	45.12	41.50	44.39
5971	NASDAQ	ABCB	Fri, Nov 9, 2018	44.50	44.93	43.80	44.39
5970	NASDAQ	ABCB	Thu, Nov 8, 2018	43.66	44.79	43.50	44.68
5969	NASDAQ	ABCB	Wed, Nov 7, 2018	43.74	44.03	42.89	43.88
5968	NASDAQ	ABCB	Tue, Nov 6, 2018	43.28	43.94	43.10	43.65
5967	NASDAQ	ABCB	Mon, Nov 5, 2018	43.70	44.07	42.92	43.33
5966	NASDAQ	ABCB	Fri, Nov 2, 2018	43.61	43.85	43.17	43.69
5965	NASDAQ	ABCB	Thu, Nov 1, 2018	43.02	43.80	42.97	43.35
5964	NASDAQ	ABCB	Wed, Oct 31, 2018	43.19	43.53	42.73	42.89
5963	NASDAQ	ABCB	Tue, Oct 30, 2018	42.43	42.81	41.29	42.71
5962	NASDAQ	ABCB	Mon, Oct 29, 2018	42.32	43.16	41.81	42.33
5961	NASDAQ	ABCB	Fri, Oct 26, 2018	41.60	42.59	41.22	41.71
5960	NASDAQ	ABCB	Thu, Oct 25, 2018	39.98	42.56	39.98	42.04
5959	NASDAQ	ABCB	Wed, Oct 24, 2018	41.86	41.88	39.34	39.39
5958	NASDAQ	ABCB	Tue, Oct 23, 2018	41.65	42.44	41.37	41.98
5957	NASDAQ	ABCB	Mon, Oct 22, 2018	44.01	44.13	42.26	42.55
5956	NASDAQ	ABCB	Fri, Oct 19, 2018	41.03	44.00	40.90	43.44
5955	NASDAQ	ABCB	Thu, Oct 18, 2018	43.80	44.06	42.80	43.08
5954	NASDAQ	ABCB	Wed, Oct 17, 2018	43.57	44.34	43.08	43.95
5953	NASDAQ	ABCB	Tue, Oct 16, 2018	43.95	43.95	43.10	43.79
5952	NASDAQ	ABCB	Mon, Oct 15, 2018	43.25	44.09	43.02	43.75
5951	NASDAQ	ABCB	Fri, Oct 12, 2018	44.55	44.55	41.86	43.22
5950	NASDAQ	ABCB	Thu, Oct 11, 2018	44.60	45.05	44.00	44.00
5949	NASDAQ	ABCB	Wed, Oct 10, 2018	45.54	45.90	44.71	44.83
5948	NASDAQ	ABCB	Tue, Oct 9, 2018	45.73	45.90	45.40	45.66
5947	NASDAQ	ABCB	Mon, Oct 8, 2018	45.66	46.23	45.38	45.85
5946	NASDAQ	ABCB	Fri, Oct 5, 2018	46.65	46.65	45.51	45.74
5945	NASDAQ	ABCB	Thu, Oct 4, 2018	46.63	47.25	46.19	46.53
5944	NASDAQ	ABCB	Wed, Oct 3, 2018	44.88	46.84	44.03	46.75
5943	NASDAQ	ABCB	Tue, Oct 2, 2018	44.94	45.10	44.48	44.74
5942	NASDAQ	ABCB	Mon, Oct 1, 2018	45.94	46.21	44.85	44.91
5941	NASDAQ	ABCB	Fri, Sep 28, 2018	45.15	46.00	45.15	45.70
5940	NASDAQ	ABCB	Thu, Sep 27, 2018	46.10	46.45	45.20	45.30
5939	NASDAQ	ABCB	Wed, Sep 26, 2018	47.15	47.20	46.10	46.20
5938	NASDAQ	ABCB	Tue, Sep 25, 2018	47.40	47.50	47.00	47.05
5937	NASDAQ	ABCB	Mon, Sep 24, 2018	48.40	48.40	47.15	47.45
5936	NASDAQ	ABCB	Fri, Sep 21, 2018	49.15	49.56	48.25	48.40
5935	NASDAQ	ABCB	Thu, Sep 20, 2018	47.50	49.90	47.50	49.15
5934	NASDAQ	ABCB	Wed, Sep 19, 2018	47.00	47.90	47.00	47.30
5933	NASDAQ	ABCB	Tue, Sep 18, 2018	47.35	47.65	46.90	47.00
5932	NASDAQ	ABCB	Mon, Sep 17, 2018	48.15	48.30	46.90	47.25
5931	NASDAQ	ABCB	Fri, Sep 14, 2018	47.40	48.45	47.40	48.10
5930	NASDAQ	ABCB	Thu, Sep 13, 2018	47.55	47.66	46.90	47.40
5929	NASDAQ	ABCB	Wed, Sep 12, 2018	48.50	48.83	47.15	47.30
5928	NASDAQ	ABCB	Tue, Sep 11, 2018	48.40	49.10	48.25	48.60
5927	NASDAQ	ABCB	Mon, Sep 10, 2018	49.75	49.75	48.05	48.55
5926	NASDAQ	ABCB	Fri, Sep 7, 2018	49.70	49.75	49.25	49.65
5925	NASDAQ	ABCB	Thu, Sep 6, 2018	49.75	50.00	49.48	49.50
5924	NASDAQ	ABCB	Wed, Sep 5, 2018	49.60	50.50	49.50	49.90
5923	NASDAQ	ABCB	Tue, Sep 4, 2018	49.70	50.25	49.55	49.85
5922	NASDAQ	ABCB	Fri, Aug 31, 2018	49.05	49.80	48.95	49.65
5921	NASDAQ	ABCB	Thu, Aug 30, 2018	49.35	49.53	48.85	49.10
5920	NASDAQ	ABCB	Wed, Aug 29, 2018	49.90	49.95	49.25	49.50
5919	NASDAQ	ABCB	Tue, Aug 28, 2018	50.00	50.05	49.55	49.65
5918	NASDAQ	ABCB	Mon, Aug 27, 2018	50.05	50.30	49.80	49.95
5917	NASDAQ	ABCB	Fri, Aug 24, 2018	50.20	50.25	49.80	49.85
5916	NASDAQ	ABCB	Thu, Aug 23, 2018	49.85	50.08	49.60	50.00
5915	NASDAQ	ABCB	Wed, Aug 22, 2018	49.90	50.25	49.70	49.90
5914	NASDAQ	ABCB	Tue, Aug 21, 2018	49.65	50.35	49.65	50.05
5913	NASDAQ	ABCB	Mon, Aug 20, 2018	49.65	49.85	49.18	49.65
5912	NASDAQ	ABCB	Fri, Aug 17, 2018	49.20	49.60	49.10	49.60
5911	NASDAQ	ABCB	Thu, Aug 16, 2018	48.90	49.65	48.90	49.35
5910	NASDAQ	ABCB	Wed, Aug 15, 2018	49.05	49.55	48.65	48.70
5909	NASDAQ	ABCB	Tue, Aug 14, 2018	48.55	49.45	48.35	49.25
5908	NASDAQ	ABCB	Mon, Aug 13, 2018	48.85	48.95	48.45	48.55
5907	NASDAQ	ABCB	Fri, Aug 10, 2018	48.60	49.10	48.40	48.85
5906	NASDAQ	ABCB	Thu, Aug 9, 2018	49.40	49.75	48.70	48.88
5905	NASDAQ	ABCB	Wed, Aug 8, 2018	48.70	49.65	48.55	49.40
5904	NASDAQ	ABCB	Tue, Aug 7, 2018	48.80	49.20	48.65	48.75
5903	NASDAQ	ABCB	Mon, Aug 6, 2018	48.90	49.17	48.50	48.80
5902	NASDAQ	ABCB	Fri, Aug 3, 2018	49.70	49.90	48.38	48.90
5901	NASDAQ	ABCB	Thu, Aug 2, 2018	47.25	49.25	47.20	49.15
5900	NASDAQ	ABCB	Wed, Aug 1, 2018	47.10	48.55	47.10	47.70
5899	NASDAQ	ABCB	Tue, Jul 31, 2018	47.45	48.35	45.95	46.60
5898	NASDAQ	ABCB	Mon, Jul 30, 2018	49.30	49.80	48.40	48.45
5897	NASDAQ	ABCB	Fri, Jul 27, 2018	49.10	49.85	45.60	49.58
5896	NASDAQ	ABCB	Thu, Jul 26, 2018	49.95	51.00	49.95	50.85
5895	NASDAQ	ABCB	Wed, Jul 25, 2018	50.95	51.05	49.55	49.90
5894	NASDAQ	ABCB	Tue, Jul 24, 2018	52.20	52.20	50.55	50.85
5893	NASDAQ	ABCB	Mon, Jul 23, 2018	51.75	52.48	51.75	52.15
5892	NASDAQ	ABCB	Fri, Jul 20, 2018	51.50	51.95	51.35	51.85
5891	NASDAQ	ABCB	Thu, Jul 19, 2018	51.55	51.75	51.10	51.70
5890	NASDAQ	ABCB	Wed, Jul 18, 2018	50.95	51.70	50.75	51.60
5889	NASDAQ	ABCB	Tue, Jul 17, 2018	51.30	51.60	50.80	50.85
5888	NASDAQ	ABCB	Mon, Jul 16, 2018	51.25	51.95	51.05	51.35
5887	NASDAQ	ABCB	Fri, Jul 13, 2018	51.95	52.10	51.00	51.25
5886	NASDAQ	ABCB	Thu, Jul 12, 2018	52.20	52.85	51.20	52.10
5885	NASDAQ	ABCB	Wed, Jul 11, 2018	52.95	53.25	51.85	52.15
5884	NASDAQ	ABCB	Tue, Jul 10, 2018	53.70	53.95	52.55	53.05
5883	NASDAQ	ABCB	Mon, Jul 9, 2018	53.55	54.15	53.40	53.45
5882	NASDAQ	ABCB	Fri, Jul 6, 2018	53.15	53.50	52.50	53.30
5881	NASDAQ	ABCB	Thu, Jul 5, 2018	53.20	53.45	52.60	53.10
5880	NASDAQ	ABCB	Tue, Jul 3, 2018	53.60	54.10	52.60	52.80
5879	NASDAQ	ABCB	Mon, Jul 2, 2018	53.10	54.35	53.10	54.30
5878	NASDAQ	ABCB	Fri, Jun 29, 2018	54.25	54.50	53.28	53.35
5877	NASDAQ	ABCB	Thu, Jun 28, 2018	54.00	54.55	53.75	54.00
5876	NASDAQ	ABCB	Wed, Jun 27, 2018	55.15	55.30	54.05	54.05
5875	NASDAQ	ABCB	Tue, Jun 26, 2018	55.75	55.75	54.60	55.35
5874	NASDAQ	ABCB	Mon, Jun 25, 2018	56.40	56.45	55.50	56.05
5873	NASDAQ	ABCB	Fri, Jun 22, 2018	57.45	57.50	56.35	56.70
5872	NASDAQ	ABCB	Thu, Jun 21, 2018	57.70	58.00	56.80	57.15
5871	NASDAQ	ABCB	Wed, Jun 20, 2018	57.65	58.10	57.50	57.60
5870	NASDAQ	ABCB	Tue, Jun 19, 2018	56.25	57.70	56.20	57.35
5869	NASDAQ	ABCB	Mon, Jun 18, 2018	55.95	57.15	55.65	56.60
5868	NASDAQ	ABCB	Fri, Jun 15, 2018	56.40	56.85	55.50	56.35
5867	NASDAQ	ABCB	Thu, Jun 14, 2018	56.70	56.70	55.75	56.50
5866	NASDAQ	ABCB	Wed, Jun 13, 2018	56.60	57.45	55.00	56.70
5865	NASDAQ	ABCB	Tue, Jun 12, 2018	57.85	58.10	56.25	56.65
5864	NASDAQ	ABCB	Mon, Jun 11, 2018	57.50	58.10	57.45	57.80
5863	NASDAQ	ABCB	Fri, Jun 8, 2018	57.45	57.60	57.25	57.50
5862	NASDAQ	ABCB	Thu, Jun 7, 2018	57.45	57.55	56.70	57.45
5861	NASDAQ	ABCB	Wed, Jun 6, 2018	57.20	57.70	57.20	57.45
5860	NASDAQ	ABCB	Tue, Jun 5, 2018	56.90	57.20	56.45	57.05
5859	NASDAQ	ABCB	Mon, Jun 4, 2018	56.00	57.05	56.00	56.90
5858	NASDAQ	ABCB	Fri, Jun 1, 2018	56.05	56.75	56.05	56.35
5857	NASDAQ	ABCB	Thu, May 31, 2018	55.80	56.55	55.25	55.70
5856	NASDAQ	ABCB	Wed, May 30, 2018	55.00	56.00	55.00	55.90
5855	NASDAQ	ABCB	Tue, May 29, 2018	55.95	55.95	54.45	55.00
5854	NASDAQ	ABCB	Fri, May 25, 2018	55.90	56.35	55.60	56.15
5853	NASDAQ	ABCB	Thu, May 24, 2018	56.30	56.30	55.25	56.20
5852	NASDAQ	ABCB	Wed, May 23, 2018	56.45	56.60	56.00	56.35
5851	NASDAQ	ABCB	Tue, May 22, 2018	56.80	57.05	56.50	56.50
5850	NASDAQ	ABCB	Mon, May 21, 2018	56.15	56.85	56.15	56.75
5849	NASDAQ	ABCB	Fri, May 18, 2018	55.95	56.35	55.85	56.05
5848	NASDAQ	ABCB	Thu, May 17, 2018	55.55	55.95	55.24	55.90
5847	NASDAQ	ABCB	Wed, May 16, 2018	55.50	55.80	55.20	55.55
5846	NASDAQ	ABCB	Tue, May 15, 2018	54.80	55.75	54.80	55.35
5845	NASDAQ	ABCB	Mon, May 14, 2018	55.20	55.40	54.60	54.80
5844	NASDAQ	ABCB	Fri, May 11, 2018	55.30	55.70	55.00	55.15
5843	NASDAQ	ABCB	Thu, May 10, 2018	55.45	55.45	54.85	55.20
5842	NASDAQ	ABCB	Wed, May 9, 2018	55.20	55.50	54.65	55.30
5841	NASDAQ	ABCB	Tue, May 8, 2018	53.70	55.20	53.70	55.20
5840	NASDAQ	ABCB	Mon, May 7, 2018	53.30	54.15	52.70	53.90
5839	NASDAQ	ABCB	Fri, May 4, 2018	51.90	53.60	51.60	53.20
5838	NASDAQ	ABCB	Thu, May 3, 2018	51.95	52.35	51.20	52.05
5837	NASDAQ	ABCB	Wed, May 2, 2018	51.95	52.60	51.70	52.20
5836	NASDAQ	ABCB	Tue, May 1, 2018	51.70	52.30	50.80	52.00
5835	NASDAQ	ABCB	Mon, Apr 30, 2018	52.65	52.90	51.70	51.70
5834	NASDAQ	ABCB	Fri, Apr 27, 2018	52.70	53.25	52.30	52.50
5833	NASDAQ	ABCB	Thu, Apr 26, 2018	52.70	52.85	52.20	52.45
5832	NASDAQ	ABCB	Wed, Apr 25, 2018	52.50	53.10	52.05	52.65
5831	NASDAQ	ABCB	Tue, Apr 24, 2018	51.95	52.90	51.85	52.45
5830	NASDAQ	ABCB	Mon, Apr 23, 2018	52.10	52.55	51.20	52.10
5829	NASDAQ	ABCB	Fri, Apr 20, 2018	50.55	52.85	50.20	52.20
5828	NASDAQ	ABCB	Thu, Apr 19, 2018	51.70	52.85	51.70	52.70
5827	NASDAQ	ABCB	Wed, Apr 18, 2018	51.90	52.20	51.58	51.85
5826	NASDAQ	ABCB	Tue, Apr 17, 2018	52.80	52.95	51.50	51.80
5825	NASDAQ	ABCB	Mon, Apr 16, 2018	52.35	52.85	52.05	52.50
5824	NASDAQ	ABCB	Fri, Apr 13, 2018	53.95	53.95	52.00	52.10
5823	NASDAQ	ABCB	Thu, Apr 12, 2018	52.40	53.80	51.80	53.60
5822	NASDAQ	ABCB	Wed, Apr 11, 2018	52.70	52.90	51.95	52.05
5821	NASDAQ	ABCB	Tue, Apr 10, 2018	52.60	53.28	51.80	53.00
5820	NASDAQ	ABCB	Mon, Apr 9, 2018	52.50	53.10	51.90	51.90
5819	NASDAQ	ABCB	Fri, Apr 6, 2018	53.25	53.55	51.50	52.00
5818	NASDAQ	ABCB	Thu, Apr 5, 2018	53.95	53.95	53.25	53.90
5817	NASDAQ	ABCB	Wed, Apr 4, 2018	52.40	53.78	52.40	53.60
5816	NASDAQ	ABCB	Tue, Apr 3, 2018	52.40	53.25	52.00	53.25
5815	NASDAQ	ABCB	Mon, Apr 2, 2018	52.85	53.35	51.65	52.15
5814	NASDAQ	ABCB	Thu, Mar 29, 2018	52.75	53.45	52.60	52.90
5813	NASDAQ	ABCB	Wed, Mar 28, 2018	52.45	52.95	51.78	52.45
5812	NASDAQ	ABCB	Tue, Mar 27, 2018	54.00	54.00	52.20	52.50
5811	NASDAQ	ABCB	Mon, Mar 26, 2018	52.90	53.75	52.50	53.75
5810	NASDAQ	ABCB	Fri, Mar 23, 2018	53.90	54.40	52.10	52.15
5809	NASDAQ	ABCB	Thu, Mar 22, 2018	55.40	55.65	53.85	53.85
5808	NASDAQ	ABCB	Wed, Mar 21, 2018	56.25	56.45	55.40	56.05
5807	NASDAQ	ABCB	Tue, Mar 20, 2018	56.75	56.90	56.05	56.30
5806	NASDAQ	ABCB	Mon, Mar 19, 2018	56.20	56.75	55.55	56.60
5805	NASDAQ	ABCB	Fri, Mar 16, 2018	56.80	57.40	56.45	56.50
5804	NASDAQ	ABCB	Thu, Mar 15, 2018	56.75	57.00	56.05	56.95
5803	NASDAQ	ABCB	Wed, Mar 14, 2018	57.65	57.65	56.35	56.50
5802	NASDAQ	ABCB	Tue, Mar 13, 2018	57.75	57.75	56.85	57.40
5801	NASDAQ	ABCB	Mon, Mar 12, 2018	58.00	59.05	56.83	57.40
5800	NASDAQ	ABCB	Fri, Mar 9, 2018	56.80	58.15	56.75	58.10
5799	NASDAQ	ABCB	Thu, Mar 8, 2018	57.35	57.60	56.15	56.40
5798	NASDAQ	ABCB	Wed, Mar 7, 2018	56.10	57.25	56.10	57.05
5797	NASDAQ	ABCB	Tue, Mar 6, 2018	55.55	56.45	54.85	56.45
5796	NASDAQ	ABCB	Mon, Mar 5, 2018	53.80	55.45	53.30	55.10
5795	NASDAQ	ABCB	Fri, Mar 2, 2018	52.65	54.23	52.35	54.05
5794	NASDAQ	ABCB	Thu, Mar 1, 2018	53.35	54.00	52.75	53.00
5793	NASDAQ	ABCB	Wed, Feb 28, 2018	54.00	54.40	53.05	53.15
5792	NASDAQ	ABCB	Tue, Feb 27, 2018	54.90	55.55	53.80	53.85
5791	NASDAQ	ABCB	Mon, Feb 26, 2018	54.85	55.15	54.25	55.10
5790	NASDAQ	ABCB	Fri, Feb 23, 2018	54.10	54.85	53.85	54.85
5789	NASDAQ	ABCB	Thu, Feb 22, 2018	54.55	54.58	51.55	53.80
5788	NASDAQ	ABCB	Wed, Feb 21, 2018	53.95	55.15	53.75	54.45
5787	NASDAQ	ABCB	Tue, Feb 20, 2018	54.35	55.20	53.70	53.95
5786	NASDAQ	ABCB	Fri, Feb 16, 2018	53.90	55.20	53.90	54.65
5785	NASDAQ	ABCB	Thu, Feb 15, 2018	54.20	54.20	53.40	54.10
5784	NASDAQ	ABCB	Wed, Feb 14, 2018	52.45	53.80	52.20	53.70
5783	NASDAQ	ABCB	Tue, Feb 13, 2018	52.25	52.85	52.05	52.60
5782	NASDAQ	ABCB	Mon, Feb 12, 2018	52.75	53.10	51.90	52.60
5781	NASDAQ	ABCB	Fri, Feb 9, 2018	52.25	53.05	51.20	52.70
5780	NASDAQ	ABCB	Thu, Feb 8, 2018	52.60	52.60	51.25	51.60
5779	NASDAQ	ABCB	Wed, Feb 7, 2018	51.95	52.75	51.65	52.40
5778	NASDAQ	ABCB	Tue, Feb 6, 2018	51.20	52.80	51.00	52.15
5777	NASDAQ	ABCB	Mon, Feb 5, 2018	53.70	54.35	51.85	51.85
5776	NASDAQ	ABCB	Fri, Feb 2, 2018	54.20	55.10	53.95	54.25
5775	NASDAQ	ABCB	Thu, Feb 1, 2018	53.40	54.55	53.30	54.50
5774	NASDAQ	ABCB	Wed, Jan 31, 2018	54.85	55.25	53.55	53.55
5773	NASDAQ	ABCB	Tue, Jan 30, 2018	54.75	55.90	54.60	54.95
5772	NASDAQ	ABCB	Mon, Jan 29, 2018	55.35	55.50	54.75	55.10
5771	NASDAQ	ABCB	Fri, Jan 26, 2018	56.85	56.85	52.85	54.85
5770	NASDAQ	ABCB	Thu, Jan 25, 2018	53.95	53.95	53.10	53.45
5769	NASDAQ	ABCB	Wed, Jan 24, 2018	54.10	54.60	53.50	53.55
5768	NASDAQ	ABCB	Tue, Jan 23, 2018	53.80	54.15	53.55	54.05
5767	NASDAQ	ABCB	Mon, Jan 22, 2018	53.95	53.95	53.40	53.80
5766	NASDAQ	ABCB	Fri, Jan 19, 2018	53.35	53.85	53.30	53.85
5765	NASDAQ	ABCB	Thu, Jan 18, 2018	53.55	53.60	53.20	53.35
5764	NASDAQ	ABCB	Wed, Jan 17, 2018	53.45	53.63	52.60	53.55
5763	NASDAQ	ABCB	Tue, Jan 16, 2018	53.50	53.85	53.05	53.10
5762	NASDAQ	ABCB	Fri, Jan 12, 2018	52.70	53.45	52.55	53.40
5761	NASDAQ	ABCB	Thu, Jan 11, 2018	51.50	52.80	50.85	52.55
5760	NASDAQ	ABCB	Wed, Jan 10, 2018	51.05	51.85	50.95	51.15
5759	NASDAQ	ABCB	Tue, Jan 9, 2018	50.55	51.35	50.40	51.05
5758	NASDAQ	ABCB	Mon, Jan 8, 2018	50.35	50.45	49.70	50.40
5757	NASDAQ	ABCB	Fri, Jan 5, 2018	49.60	50.53	49.45	50.40
5756	NASDAQ	ABCB	Thu, Jan 4, 2018	48.85	49.80	48.85	49.25
5755	NASDAQ	ABCB	Wed, Jan 3, 2018	48.50	48.95	48.05	48.75
5754	NASDAQ	ABCB	Tue, Jan 2, 2018	48.50	48.85	47.90	48.55
5753	NASDAQ	ABCB	Fri, Dec 29, 2017	48.80	48.90	48.15	48.20
5752	NASDAQ	ABCB	Thu, Dec 28, 2017	48.50	49.00	48.20	48.75
5751	NASDAQ	ABCB	Wed, Dec 27, 2017	48.60	48.85	48.10	48.45
5750	NASDAQ	ABCB	Tue, Dec 26, 2017	49.15	49.25	48.50	48.60
5749	NASDAQ	ABCB	Fri, Dec 22, 2017	49.45	49.45	48.85	49.15
5748	NASDAQ	ABCB	Thu, Dec 21, 2017	49.00	49.45	48.20	49.25
5747	NASDAQ	ABCB	Wed, Dec 20, 2017	49.55	49.60	48.35	49.00
5746	NASDAQ	ABCB	Tue, Dec 19, 2017	49.50	49.60	48.85	49.10
5745	NASDAQ	ABCB	Mon, Dec 18, 2017	48.65	49.45	48.65	49.45
5744	NASDAQ	ABCB	Fri, Dec 15, 2017	46.50	48.35	46.48	48.30
5743	NASDAQ	ABCB	Thu, Dec 14, 2017	47.30	47.70	46.20	46.35
5742	NASDAQ	ABCB	Wed, Dec 13, 2017	47.05	47.95	47.00	47.20
5741	NASDAQ	ABCB	Tue, Dec 12, 2017	46.60	47.35	46.60	47.00
5740	NASDAQ	ABCB	Mon, Dec 11, 2017	47.10	47.20	46.40	46.55
5739	NASDAQ	ABCB	Fri, Dec 8, 2017	47.90	47.90	47.05	47.05
5738	NASDAQ	ABCB	Thu, Dec 7, 2017	48.30	48.60	47.50	47.60
5737	NASDAQ	ABCB	Wed, Dec 6, 2017	49.20	49.30	48.30	48.40
5736	NASDAQ	ABCB	Tue, Dec 5, 2017	50.30	50.40	49.30	49.30
5735	NASDAQ	ABCB	Mon, Dec 4, 2017	50.60	51.15	49.85	50.10
5734	NASDAQ	ABCB	Fri, Dec 1, 2017	49.65	49.90	47.35	49.75
5733	NASDAQ	ABCB	Thu, Nov 30, 2017	51.30	51.30	49.55	49.60
5732	NASDAQ	ABCB	Wed, Nov 29, 2017	50.20	51.15	49.85	50.90
5731	NASDAQ	ABCB	Tue, Nov 28, 2017	48.40	49.90	48.30	49.85
5730	NASDAQ	ABCB	Mon, Nov 27, 2017	48.60	48.80	48.05	48.25
5729	NASDAQ	ABCB	Fri, Nov 24, 2017	49.10	49.10	48.25	48.55
5728	NASDAQ	ABCB	Wed, Nov 22, 2017	48.90	49.20	48.45	48.90
5727	NASDAQ	ABCB	Tue, Nov 21, 2017	47.90	48.95	47.70	48.95
5726	NASDAQ	ABCB	Mon, Nov 20, 2017	47.80	47.90	46.95	47.70
5725	NASDAQ	ABCB	Fri, Nov 17, 2017	46.85	47.10	46.25	46.80
5724	NASDAQ	ABCB	Thu, Nov 16, 2017	47.05	47.50	46.40	47.30
5723	NASDAQ	ABCB	Wed, Nov 15, 2017	46.30	47.50	44.75	46.95
5722	NASDAQ	ABCB	Tue, Nov 14, 2017	46.45	47.15	46.15	46.80
5721	NASDAQ	ABCB	Mon, Nov 13, 2017	45.45	46.90	45.25	46.75
5720	NASDAQ	ABCB	Fri, Nov 10, 2017	45.75	46.30	45.55	45.80
5719	NASDAQ	ABCB	Thu, Nov 9, 2017	46.15	46.55	45.30	45.75
5718	NASDAQ	ABCB	Wed, Nov 8, 2017	46.65	47.45	45.95	46.50
5717	NASDAQ	ABCB	Tue, Nov 7, 2017	47.80	48.05	46.30	46.65
5716	NASDAQ	ABCB	Mon, Nov 6, 2017	48.15	48.45	47.76	47.90
5715	NASDAQ	ABCB	Fri, Nov 3, 2017	48.40	48.45	47.85	48.10
5714	NASDAQ	ABCB	Thu, Nov 2, 2017	47.55	48.55	47.15	48.45
5713	NASDAQ	ABCB	Wed, Nov 1, 2017	48.30	48.65	47.15	47.65
5712	NASDAQ	ABCB	Tue, Oct 31, 2017	47.90	48.50	47.50	47.90
5711	NASDAQ	ABCB	Mon, Oct 30, 2017	48.75	48.75	47.50	47.90
5710	NASDAQ	ABCB	Fri, Oct 27, 2017	49.15	49.40	48.50	48.80
5709	NASDAQ	ABCB	Thu, Oct 26, 2017	48.65	49.25	48.55	49.05
5708	NASDAQ	ABCB	Wed, Oct 25, 2017	48.85	48.85	48.15	48.40
5707	NASDAQ	ABCB	Tue, Oct 24, 2017	47.90	49.10	47.90	48.45
5706	NASDAQ	ABCB	Mon, Oct 23, 2017	48.30	48.60	47.85	48.00
5705	NASDAQ	ABCB	Fri, Oct 20, 2017	48.80	48.80	48.14	48.25
5704	NASDAQ	ABCB	Thu, Oct 19, 2017	47.45	48.80	47.45	48.10
5703	NASDAQ	ABCB	Wed, Oct 18, 2017	49.30	49.70	47.35	49.45
5702	NASDAQ	ABCB	Tue, Oct 17, 2017	49.65	50.25	48.60	49.15
5701	NASDAQ	ABCB	Mon, Oct 16, 2017	48.85	50.25	48.85	49.65
5700	NASDAQ	ABCB	Fri, Oct 13, 2017	49.50	49.93	48.10	49.05
5699	NASDAQ	ABCB	Thu, Oct 12, 2017	50.75	51.10	49.85	49.95
5698	NASDAQ	ABCB	Wed, Oct 11, 2017	50.80	51.15	50.70	50.70
5697	NASDAQ	ABCB	Tue, Oct 10, 2017	49.90	51.28	49.86	51.05
5696	NASDAQ	ABCB	Mon, Oct 9, 2017	49.40	49.95	49.00	49.85
5695	NASDAQ	ABCB	Fri, Oct 6, 2017	48.65	49.43	48.65	49.40
5694	NASDAQ	ABCB	Thu, Oct 5, 2017	48.30	49.15	47.56	48.65
5693	NASDAQ	ABCB	Wed, Oct 4, 2017	48.45	48.45	48.00	48.35
5692	NASDAQ	ABCB	Tue, Oct 3, 2017	49.05	49.05	48.00	48.50
5691	NASDAQ	ABCB	Mon, Oct 2, 2017	48.00	48.80	47.40	48.75
5690	NASDAQ	ABCB	Fri, Sep 29, 2017	47.80	48.60	47.80	48.00
5689	NASDAQ	ABCB	Thu, Sep 28, 2017	47.50	48.55	47.15	47.90
5688	NASDAQ	ABCB	Wed, Sep 27, 2017	45.90	47.65	45.80	47.15
5687	NASDAQ	ABCB	Tue, Sep 26, 2017	45.20	45.55	44.80	45.45
5686	NASDAQ	ABCB	Mon, Sep 25, 2017	45.30	45.65	44.85	45.15
5685	NASDAQ	ABCB	Fri, Sep 22, 2017	45.75	45.85	45.30	45.40
5684	NASDAQ	ABCB	Thu, Sep 21, 2017	45.05	45.95	45.05	45.80
5683	NASDAQ	ABCB	Wed, Sep 20, 2017	44.05	45.25	43.65	45.10
5682	NASDAQ	ABCB	Tue, Sep 19, 2017	43.70	44.15	43.60	44.00
5681	NASDAQ	ABCB	Mon, Sep 18, 2017	43.45	43.90	43.35	43.80
5680	NASDAQ	ABCB	Fri, Sep 15, 2017	43.20	43.48	42.70	43.35
5679	NASDAQ	ABCB	Thu, Sep 14, 2017	43.50	43.75	43.05	43.20
5678	NASDAQ	ABCB	Wed, Sep 13, 2017	43.20	43.80	43.10	43.55
5677	NASDAQ	ABCB	Tue, Sep 12, 2017	43.10	43.40	41.05	43.25
5676	NASDAQ	ABCB	Mon, Sep 11, 2017	42.40	43.25	42.40	42.90
5675	NASDAQ	ABCB	Fri, Sep 8, 2017	41.60	42.55	41.25	41.95
5674	NASDAQ	ABCB	Thu, Sep 7, 2017	42.75	42.75	41.18	41.40
5673	NASDAQ	ABCB	Wed, Sep 6, 2017	43.85	43.85	42.75	42.80
5672	NASDAQ	ABCB	Tue, Sep 5, 2017	44.45	44.45	43.33	43.35
5671	NASDAQ	ABCB	Fri, Sep 1, 2017	44.10	44.90	44.05	44.75
5670	NASDAQ	ABCB	Thu, Aug 31, 2017	43.80	44.30	43.58	44.05
5669	NASDAQ	ABCB	Wed, Aug 30, 2017	43.75	44.10	43.50	43.65
5668	NASDAQ	ABCB	Tue, Aug 29, 2017	43.70	44.00	43.50	43.80
5667	NASDAQ	ABCB	Mon, Aug 28, 2017	44.55	44.55	44.05	44.25
5666	NASDAQ	ABCB	Fri, Aug 25, 2017	44.60	44.75	43.95	44.40
5665	NASDAQ	ABCB	Thu, Aug 24, 2017	44.00	44.90	43.65	44.40
5664	NASDAQ	ABCB	Wed, Aug 23, 2017	43.30	44.25	43.30	43.70
5663	NASDAQ	ABCB	Tue, Aug 22, 2017	43.70	43.95	43.45	43.75
5662	NASDAQ	ABCB	Mon, Aug 21, 2017	43.35	43.60	42.80	43.45
5661	NASDAQ	ABCB	Fri, Aug 18, 2017	43.25	43.70	43.15	43.35
5660	NASDAQ	ABCB	Thu, Aug 17, 2017	44.85	45.00	43.45	43.60
5659	NASDAQ	ABCB	Wed, Aug 16, 2017	45.00	45.25	44.60	45.00
5658	NASDAQ	ABCB	Tue, Aug 15, 2017	45.40	45.60	44.75	44.85
5657	NASDAQ	ABCB	Mon, Aug 14, 2017	43.50	45.15	43.50	45.10
5656	NASDAQ	ABCB	Fri, Aug 11, 2017	43.95	44.05	42.98	43.25
5655	NASDAQ	ABCB	Thu, Aug 10, 2017	44.40	44.60	43.60	43.65
5654	NASDAQ	ABCB	Wed, Aug 9, 2017	45.10	45.85	44.68	44.85
5653	NASDAQ	ABCB	Tue, Aug 8, 2017	45.15	46.30	45.00	45.65
5652	NASDAQ	ABCB	Mon, Aug 7, 2017	46.30	46.30	45.25	45.35
5651	NASDAQ	ABCB	Fri, Aug 4, 2017	45.85	46.55	45.60	46.25
5650	NASDAQ	ABCB	Thu, Aug 3, 2017	45.70	46.15	45.38	45.45
5649	NASDAQ	ABCB	Wed, Aug 2, 2017	46.40	46.60	45.75	45.80
5648	NASDAQ	ABCB	Tue, Aug 1, 2017	46.10	47.05	45.85	46.55
5647	NASDAQ	ABCB	Mon, Jul 31, 2017	45.80	46.30	45.05	45.80
5646	NASDAQ	ABCB	Fri, Jul 28, 2017	46.00	46.20	45.40	45.75
5645	NASDAQ	ABCB	Thu, Jul 27, 2017	46.00	46.45	45.47	46.15
5644	NASDAQ	ABCB	Wed, Jul 26, 2017	47.25	47.25	45.95	45.95
5643	NASDAQ	ABCB	Tue, Jul 25, 2017	47.50	47.85	46.90	47.20
5642	NASDAQ	ABCB	Mon, Jul 24, 2017	46.30	47.25	46.15	47.10
5641	NASDAQ	ABCB	Fri, Jul 21, 2017	51.25	51.28	46.35	46.95
5640	NASDAQ	ABCB	Thu, Jul 20, 2017	47.10	47.70	46.80	47.15
5639	NASDAQ	ABCB	Wed, Jul 19, 2017	46.80	47.35	46.65	47.10
5638	NASDAQ	ABCB	Tue, Jul 18, 2017	46.45	47.05	46.20	46.80
5637	NASDAQ	ABCB	Mon, Jul 17, 2017	46.70	47.25	46.45	46.85
5636	NASDAQ	ABCB	Fri, Jul 14, 2017	46.80	46.98	46.05	46.75
5635	NASDAQ	ABCB	Thu, Jul 13, 2017	47.40	47.75	46.90	47.25
5634	NASDAQ	ABCB	Wed, Jul 12, 2017	47.65	48.20	46.94	47.20
5633	NASDAQ	ABCB	Tue, Jul 11, 2017	48.05	48.40	47.15	47.80
5632	NASDAQ	ABCB	Mon, Jul 10, 2017	49.05	49.05	48.00	48.10
5631	NASDAQ	ABCB	Fri, Jul 7, 2017	49.25	49.68	48.45	49.20
5630	NASDAQ	ABCB	Thu, Jul 6, 2017	49.00	49.75	48.35	48.90
5629	NASDAQ	ABCB	Wed, Jul 5, 2017	49.30	49.30	48.30	49.05
5628	NASDAQ	ABCB	Mon, Jul 3, 2017	48.35	49.60	48.25	49.30
5627	NASDAQ	ABCB	Fri, Jun 30, 2017	48.80	49.25	48.10	48.20
5626	NASDAQ	ABCB	Thu, Jun 29, 2017	49.10	49.25	48.05	48.75
5625	NASDAQ	ABCB	Wed, Jun 28, 2017	47.30	48.70	47.30	48.15
5624	NASDAQ	ABCB	Tue, Jun 27, 2017	46.60	47.40	46.35	47.05
5623	NASDAQ	ABCB	Mon, Jun 26, 2017	46.45	46.85	45.90	46.35
5622	NASDAQ	ABCB	Fri, Jun 23, 2017	46.15	46.45	45.65	46.40
5621	NASDAQ	ABCB	Thu, Jun 22, 2017	46.30	46.35	45.51	46.10
5620	NASDAQ	ABCB	Wed, Jun 21, 2017	47.20	47.35	46.40	46.40
5619	NASDAQ	ABCB	Tue, Jun 20, 2017	47.35	47.75	46.80	47.05
5618	NASDAQ	ABCB	Mon, Jun 19, 2017	48.00	48.43	47.40	47.55
5617	NASDAQ	ABCB	Fri, Jun 16, 2017	48.10	48.40	47.60	47.80
5616	NASDAQ	ABCB	Thu, Jun 15, 2017	47.65	48.80	47.65	48.40
5615	NASDAQ	ABCB	Wed, Jun 14, 2017	47.75	48.25	47.00	48.20
5614	NASDAQ	ABCB	Tue, Jun 13, 2017	48.55	48.95	47.90	48.20
5613	NASDAQ	ABCB	Mon, Jun 12, 2017	49.25	49.80	47.85	48.40
5612	NASDAQ	ABCB	Fri, Jun 9, 2017	46.60	49.30	46.35	49.25
5611	NASDAQ	ABCB	Thu, Jun 8, 2017	44.60	46.90	44.40	46.15
5610	NASDAQ	ABCB	Wed, Jun 7, 2017	43.95	44.80	43.90	44.60
5609	NASDAQ	ABCB	Tue, Jun 6, 2017	43.60	43.95	42.90	43.90
5608	NASDAQ	ABCB	Mon, Jun 5, 2017	44.25	44.60	43.85	44.05
5607	NASDAQ	ABCB	Fri, Jun 2, 2017	43.80	44.90	43.60	44.20
5606	NASDAQ	ABCB	Thu, Jun 1, 2017	43.70	44.10	43.00	44.05
5605	NASDAQ	ABCB	Wed, May 31, 2017	44.15	44.15	42.60	43.35
5604	NASDAQ	ABCB	Tue, May 30, 2017	44.55	44.55	43.70	43.95
5603	NASDAQ	ABCB	Fri, May 26, 2017	45.20	45.20	44.63	44.75
5602	NASDAQ	ABCB	Thu, May 25, 2017	45.45	45.65	44.85	45.10
5601	NASDAQ	ABCB	Wed, May 24, 2017	45.40	46.25	45.00	45.25
5600	NASDAQ	ABCB	Tue, May 23, 2017	44.40	45.60	44.03	45.25
5599	NASDAQ	ABCB	Mon, May 22, 2017	43.62	44.65	43.62	44.40
5598	NASDAQ	ABCB	Fri, May 19, 2017	44.00	45.15	43.85	43.95
5597	NASDAQ	ABCB	Thu, May 18, 2017	43.50	44.35	43.05	43.95
5596	NASDAQ	ABCB	Wed, May 17, 2017	44.60	45.05	43.53	43.65
5595	NASDAQ	ABCB	Tue, May 16, 2017	45.35	46.00	44.80	45.95
5594	NASDAQ	ABCB	Mon, May 15, 2017	44.80	45.45	44.35	45.40
5593	NASDAQ	ABCB	Fri, May 12, 2017	44.90	45.00	44.05	44.65
5592	NASDAQ	ABCB	Thu, May 11, 2017	46.30	47.20	45.10	45.20
5591	NASDAQ	ABCB	Wed, May 10, 2017	46.40	47.03	46.30	46.60
5590	NASDAQ	ABCB	Tue, May 9, 2017	47.20	47.50	46.45	46.70
5589	NASDAQ	ABCB	Mon, May 8, 2017	46.90	47.30	46.65	47.15
5588	NASDAQ	ABCB	Fri, May 5, 2017	47.35	47.35	46.55	47.00
5587	NASDAQ	ABCB	Thu, May 4, 2017	47.30	47.95	46.85	47.15
5586	NASDAQ	ABCB	Wed, May 3, 2017	46.45	47.05	45.95	46.90
5585	NASDAQ	ABCB	Tue, May 2, 2017	47.45	47.55	46.65	46.80
5584	NASDAQ	ABCB	Mon, May 1, 2017	47.55	47.95	46.85	47.35
5583	NASDAQ	ABCB	Fri, Apr 28, 2017	48.40	48.45	47.05	47.10
5582	NASDAQ	ABCB	Thu, Apr 27, 2017	49.25	49.25	48.20	48.25
5581	NASDAQ	ABCB	Wed, Apr 26, 2017	48.50	49.45	48.45	49.20
5580	NASDAQ	ABCB	Tue, Apr 25, 2017	47.90	48.45	47.25	47.50
5579	NASDAQ	ABCB	Mon, Apr 24, 2017	47.45	47.90	47.00	47.45
5578	NASDAQ	ABCB	Fri, Apr 21, 2017	46.00	46.95	45.15	46.30
5577	NASDAQ	ABCB	Thu, Apr 20, 2017	44.90	45.80	44.65	45.75
5576	NASDAQ	ABCB	Wed, Apr 19, 2017	43.90	44.70	43.90	44.55
5575	NASDAQ	ABCB	Tue, Apr 18, 2017	43.50	44.15	43.00	43.60
5574	NASDAQ	ABCB	Mon, Apr 17, 2017	43.35	43.90	42.65	43.85
5573	NASDAQ	ABCB	Thu, Apr 13, 2017	43.70	44.40	43.15	43.20
5572	NASDAQ	ABCB	Wed, Apr 12, 2017	44.65	44.80	43.95	44.00
5571	NASDAQ	ABCB	Tue, Apr 11, 2017	44.40	45.05	44.10	44.90
5570	NASDAQ	ABCB	Mon, Apr 10, 2017	44.50	45.05	44.27	44.65
5569	NASDAQ	ABCB	Fri, Apr 7, 2017	44.35	44.90	44.10	44.35
5568	NASDAQ	ABCB	Thu, Apr 6, 2017	44.20	46.15	43.90	44.70
5567	NASDAQ	ABCB	Wed, Apr 5, 2017	45.75	46.00	44.15	44.20
5566	NASDAQ	ABCB	Tue, Apr 4, 2017	44.90	45.55	44.17	45.35
5565	NASDAQ	ABCB	Mon, Apr 3, 2017	46.10	46.20	44.45	45.10
5564	NASDAQ	ABCB	Fri, Mar 31, 2017	46.30	46.65	44.05	46.10
5563	NASDAQ	ABCB	Thu, Mar 30, 2017	44.50	46.60	44.50	46.40
5562	NASDAQ	ABCB	Wed, Mar 29, 2017	44.70	44.70	43.95	44.40
5561	NASDAQ	ABCB	Tue, Mar 28, 2017	44.35	45.10	44.05	44.85
5560	NASDAQ	ABCB	Mon, Mar 27, 2017	43.60	44.70	42.95	44.65
5559	NASDAQ	ABCB	Fri, Mar 24, 2017	43.55	44.65	43.15	44.50
5558	NASDAQ	ABCB	Thu, Mar 23, 2017	43.05	44.10	43.05	43.50
5557	NASDAQ	ABCB	Wed, Mar 22, 2017	44.00	44.50	42.70	43.35
5556	NASDAQ	ABCB	Tue, Mar 21, 2017	47.50	47.55	44.25	44.53
5555	NASDAQ	ABCB	Mon, Mar 20, 2017	47.45	47.95	46.85	47.35
5554	NASDAQ	ABCB	Fri, Mar 17, 2017	47.50	47.75	46.35	47.65
5553	NASDAQ	ABCB	Thu, Mar 16, 2017	47.05	47.75	46.75	47.70
5552	NASDAQ	ABCB	Wed, Mar 15, 2017	46.60	47.40	46.50	46.80
5551	NASDAQ	ABCB	Tue, Mar 14, 2017	46.00	46.60	45.25	46.50
5550	NASDAQ	ABCB	Mon, Mar 13, 2017	45.60	46.80	45.50	46.45
5549	NASDAQ	ABCB	Fri, Mar 10, 2017	46.25	46.25	43.10	45.80
5548	NASDAQ	ABCB	Thu, Mar 9, 2017	46.05	46.83	45.60	46.00
5547	NASDAQ	ABCB	Wed, Mar 8, 2017	47.35	47.58	46.00	46.10
5546	NASDAQ	ABCB	Tue, Mar 7, 2017	47.30	47.50	46.75	46.80
5545	NASDAQ	ABCB	Mon, Mar 6, 2017	46.40	47.90	46.25	47.35
5544	NASDAQ	ABCB	Fri, Mar 3, 2017	46.55	47.45	46.05	46.95
5543	NASDAQ	ABCB	Thu, Mar 2, 2017	47.90	48.00	46.35	46.35
5542	NASDAQ	ABCB	Wed, Mar 1, 2017	48.10	48.50	47.25	48.00
5541	NASDAQ	ABCB	Tue, Feb 28, 2017	48.80	48.80	47.90	48.30
5540	NASDAQ	ABCB	Mon, Feb 27, 2017	48.65	49.10	48.55	48.95
5539	NASDAQ	ABCB	Fri, Feb 24, 2017	48.20	48.90	47.50	48.75
5538	NASDAQ	ABCB	Thu, Feb 23, 2017	49.50	49.50	48.35	49.20
5537	NASDAQ	ABCB	Wed, Feb 22, 2017	48.65	49.45	48.52	49.20
5536	NASDAQ	ABCB	Tue, Feb 21, 2017	49.00	49.13	48.25	48.95
5535	NASDAQ	ABCB	Fri, Feb 17, 2017	48.40	49.00	47.95	48.75
5534	NASDAQ	ABCB	Thu, Feb 16, 2017	47.95	48.55	47.72	48.55
5533	NASDAQ	ABCB	Wed, Feb 15, 2017	47.85	48.00	47.25	47.90
5532	NASDAQ	ABCB	Tue, Feb 14, 2017	47.05	47.75	47.00	47.60
5531	NASDAQ	ABCB	Mon, Feb 13, 2017	46.90	47.90	46.80	47.25
5530	NASDAQ	ABCB	Fri, Feb 10, 2017	46.40	46.50	45.75	46.45
5529	NASDAQ	ABCB	Thu, Feb 9, 2017	45.15	46.20	45.15	46.15
5528	NASDAQ	ABCB	Wed, Feb 8, 2017	45.30	45.55	44.60	45.05
5527	NASDAQ	ABCB	Tue, Feb 7, 2017	46.30	46.40	45.55	45.65
5526	NASDAQ	ABCB	Mon, Feb 6, 2017	46.10	46.30	45.85	46.15
5525	NASDAQ	ABCB	Fri, Feb 3, 2017	45.35	46.45	45.20	46.40
5524	NASDAQ	ABCB	Thu, Feb 2, 2017	44.65	45.10	44.25	44.85
5523	NASDAQ	ABCB	Wed, Feb 1, 2017	45.50	46.20	44.75	45.05
5522	NASDAQ	ABCB	Tue, Jan 31, 2017	44.65	45.35	44.35	45.10
5521	NASDAQ	ABCB	Mon, Jan 30, 2017	44.70	44.95	44.05	44.75
5520	NASDAQ	ABCB	Fri, Jan 27, 2017	45.55	45.57	44.95	45.10
5519	NASDAQ	ABCB	Thu, Jan 26, 2017	46.00	46.00	45.35	45.65
5518	NASDAQ	ABCB	Wed, Jan 25, 2017	44.60	46.15	44.45	45.85
5517	NASDAQ	ABCB	Tue, Jan 24, 2017	43.40	44.35	43.35	44.30
5516	NASDAQ	ABCB	Mon, Jan 23, 2017	43.00	43.45	42.54	43.20
5515	NASDAQ	ABCB	Fri, Jan 20, 2017	42.00	43.65	41.60	43.20
5514	NASDAQ	ABCB	Thu, Jan 19, 2017	42.20	42.40	41.60	42.25
5513	NASDAQ	ABCB	Wed, Jan 18, 2017	42.00	42.13	41.60	42.10
5512	NASDAQ	ABCB	Tue, Jan 17, 2017	42.80	42.80	41.65	41.70
5511	NASDAQ	ABCB	Fri, Jan 13, 2017	43.50	44.60	43.10	43.25
5510	NASDAQ	ABCB	Thu, Jan 12, 2017	44.30	44.30	42.70	43.25
5509	NASDAQ	ABCB	Wed, Jan 11, 2017	43.75	44.55	43.30	44.55
5508	NASDAQ	ABCB	Tue, Jan 10, 2017	43.00	43.98	42.75	43.70
5507	NASDAQ	ABCB	Mon, Jan 9, 2017	43.55	43.55	41.80	42.90
5506	NASDAQ	ABCB	Fri, Jan 6, 2017	44.35	44.55	43.95	44.10
5505	NASDAQ	ABCB	Thu, Jan 5, 2017	44.45	44.70	43.20	44.20
5504	NASDAQ	ABCB	Wed, Jan 4, 2017	43.80	44.70	43.04	44.65
5503	NASDAQ	ABCB	Tue, Jan 3, 2017	44.15	44.68	43.25	43.70
5502	NASDAQ	ABCB	Fri, Dec 30, 2016	44.45	44.50	43.43	43.60
5501	NASDAQ	ABCB	Thu, Dec 29, 2016	44.50	45.05	44.10	44.45
5500	NASDAQ	ABCB	Wed, Dec 28, 2016	45.15	45.15	44.10	44.55
5499	NASDAQ	ABCB	Tue, Dec 27, 2016	44.50	45.10	44.30	45.10
5498	NASDAQ	ABCB	Fri, Dec 23, 2016	44.05	44.55	44.00	44.40
5497	NASDAQ	ABCB	Thu, Dec 22, 2016	43.90	44.35	43.75	43.95
5496	NASDAQ	ABCB	Wed, Dec 21, 2016	43.85	44.28	43.80	43.95
5495	NASDAQ	ABCB	Tue, Dec 20, 2016	43.05	44.45	42.75	44.05
5494	NASDAQ	ABCB	Mon, Dec 19, 2016	45.35	45.35	42.75	43.35
5493	NASDAQ	ABCB	Fri, Dec 16, 2016	45.65	46.05	45.05	45.65
5492	NASDAQ	ABCB	Thu, Dec 15, 2016	45.65	46.35	45.55	45.75
5491	NASDAQ	ABCB	Wed, Dec 14, 2016	45.40	46.15	45.15	45.45
5490	NASDAQ	ABCB	Tue, Dec 13, 2016	45.50	46.20	45.20	45.70
5489	NASDAQ	ABCB	Mon, Dec 12, 2016	47.25	47.40	45.15	45.40
5488	NASDAQ	ABCB	Fri, Dec 9, 2016	47.50	47.70	46.80	47.20
5487	NASDAQ	ABCB	Thu, Dec 8, 2016	46.45	47.45	46.09	47.30
5486	NASDAQ	ABCB	Wed, Dec 7, 2016	46.40	46.63	46.00	46.25
5485	NASDAQ	ABCB	Tue, Dec 6, 2016	45.25	46.55	44.95	46.50
5484	NASDAQ	ABCB	Mon, Dec 5, 2016	44.20	45.00	43.80	44.95
5483	NASDAQ	ABCB	Fri, Dec 2, 2016	44.45	44.50	43.80	44.20
5482	NASDAQ	ABCB	Thu, Dec 1, 2016	44.75	44.85	44.40	44.45
5481	NASDAQ	ABCB	Wed, Nov 30, 2016	44.90	45.30	44.53	44.85
5480	NASDAQ	ABCB	Tue, Nov 29, 2016	43.85	44.70	43.75	44.50
5479	NASDAQ	ABCB	Mon, Nov 28, 2016	44.45	44.50	43.53	43.75
5478	NASDAQ	ABCB	Fri, Nov 25, 2016	44.50	44.65	44.35	44.60
5477	NASDAQ	ABCB	Wed, Nov 23, 2016	44.10	44.55	43.85	44.45
5476	NASDAQ	ABCB	Tue, Nov 22, 2016	43.30	44.20	43.10	44.10
5475	NASDAQ	ABCB	Mon, Nov 21, 2016	42.45	43.05	42.10	43.00
5474	NASDAQ	ABCB	Fri, Nov 18, 2016	41.95	42.50	41.30	42.40
5473	NASDAQ	ABCB	Thu, Nov 17, 2016	42.00	42.25	40.05	41.85
5472	NASDAQ	ABCB	Wed, Nov 16, 2016	42.25	42.48	41.95	42.00
5471	NASDAQ	ABCB	Tue, Nov 15, 2016	42.60	42.70	41.40	42.50
5470	NASDAQ	ABCB	Mon, Nov 14, 2016	43.50	43.90	42.35	42.55
5469	NASDAQ	ABCB	Fri, Nov 11, 2016	41.50	42.70	41.20	42.65
5468	NASDAQ	ABCB	Thu, Nov 10, 2016	39.55	41.68	39.55	41.50
5467	NASDAQ	ABCB	Wed, Nov 9, 2016	37.15	39.25	35.15	38.90
5466	NASDAQ	ABCB	Tue, Nov 8, 2016	36.75	37.05	36.70	36.85
5465	NASDAQ	ABCB	Mon, Nov 7, 2016	36.55	37.05	36.45	36.90
5464	NASDAQ	ABCB	Fri, Nov 4, 2016	36.10	36.55	35.80	36.10
5463	NASDAQ	ABCB	Thu, Nov 3, 2016	35.70	36.18	35.55	36.10
5462	NASDAQ	ABCB	Wed, Nov 2, 2016	36.30	36.30	35.50	35.65
5461	NASDAQ	ABCB	Tue, Nov 1, 2016	36.30	37.00	35.63	36.25
5460	NASDAQ	ABCB	Mon, Oct 31, 2016	36.00	36.33	35.85	36.30
5459	NASDAQ	ABCB	Fri, Oct 28, 2016	36.15	36.20	35.76	36.05
5458	NASDAQ	ABCB	Thu, Oct 27, 2016	36.60	36.60	36.15	36.20
5457	NASDAQ	ABCB	Wed, Oct 26, 2016	36.35	36.58	36.25	36.40
5456	NASDAQ	ABCB	Tue, Oct 25, 2016	36.25	36.48	36.00	36.45
5455	NASDAQ	ABCB	Mon, Oct 24, 2016	36.15	36.65	36.00	36.20
5454	NASDAQ	ABCB	Fri, Oct 21, 2016	35.35	36.00	35.35	35.85
5453	NASDAQ	ABCB	Thu, Oct 20, 2016	35.70	35.95	35.35	35.55
5452	NASDAQ	ABCB	Wed, Oct 19, 2016	35.90	36.05	35.80	35.90
5451	NASDAQ	ABCB	Tue, Oct 18, 2016	36.25	36.25	35.60	35.75
5450	NASDAQ	ABCB	Mon, Oct 17, 2016	36.25	36.25	35.40	35.80
5449	NASDAQ	ABCB	Fri, Oct 14, 2016	35.43	35.87	35.36	35.78
5448	NASDAQ	ABCB	Thu, Oct 13, 2016	35.73	35.73	35.01	35.21
5447	NASDAQ	ABCB	Wed, Oct 12, 2016	35.75	36.22	35.74	35.90
5446	NASDAQ	ABCB	Tue, Oct 11, 2016	36.20	36.31	35.68	35.86
5445	NASDAQ	ABCB	Mon, Oct 10, 2016	35.70	36.20	35.70	36.18
5444	NASDAQ	ABCB	Fri, Oct 7, 2016	35.67	35.69	35.31	35.61
5443	NASDAQ	ABCB	Thu, Oct 6, 2016	35.59	35.95	35.39	35.69
5442	NASDAQ	ABCB	Wed, Oct 5, 2016	35.25	35.82	35.20	35.55
5441	NASDAQ	ABCB	Tue, Oct 4, 2016	35.08	35.90	35.00	35.19
5440	NASDAQ	ABCB	Mon, Oct 3, 2016	34.73	35.04	34.61	35.02
5439	NASDAQ	ABCB	Fri, Sep 30, 2016	34.40	35.12	34.12	34.95
5438	NASDAQ	ABCB	Thu, Sep 29, 2016	34.83	34.89	34.29	34.35
5437	NASDAQ	ABCB	Wed, Sep 28, 2016	34.55	34.81	34.25	34.80
5436	NASDAQ	ABCB	Tue, Sep 27, 2016	34.48	34.82	33.80	34.56
5435	NASDAQ	ABCB	Mon, Sep 26, 2016	35.49	35.49	34.85	34.87
5434	NASDAQ	ABCB	Fri, Sep 23, 2016	35.29	35.89	35.26	35.66
5433	NASDAQ	ABCB	Thu, Sep 22, 2016	35.36	35.48	35.09	35.46
5432	NASDAQ	ABCB	Wed, Sep 21, 2016	35.24	35.47	34.88	35.36
5431	NASDAQ	ABCB	Tue, Sep 20, 2016	35.40	35.56	35.04	35.10
5430	NASDAQ	ABCB	Mon, Sep 19, 2016	35.24	35.57	34.95	35.36
5429	NASDAQ	ABCB	Fri, Sep 16, 2016	35.25	35.40	34.72	35.30
5428	NASDAQ	ABCB	Thu, Sep 15, 2016	35.35	35.58	35.17	35.20
5427	NASDAQ	ABCB	Wed, Sep 14, 2016	35.50	35.75	35.18	35.30
5426	NASDAQ	ABCB	Tue, Sep 13, 2016	35.37	35.60	35.07	35.46
5425	NASDAQ	ABCB	Mon, Sep 12, 2016	35.62	35.78	35.04	35.68
5424	NASDAQ	ABCB	Fri, Sep 9, 2016	35.82	36.20	35.72	35.77
5423	NASDAQ	ABCB	Thu, Sep 8, 2016	35.80	35.85	35.58	35.78
5422	NASDAQ	ABCB	Wed, Sep 7, 2016	35.10	35.83	34.90	35.80
5421	NASDAQ	ABCB	Tue, Sep 6, 2016	35.41	35.41	34.87	35.16
5420	NASDAQ	ABCB	Fri, Sep 2, 2016	35.14	35.26	34.72	35.25
5419	NASDAQ	ABCB	Thu, Sep 1, 2016	35.00	35.07	34.56	34.99
5418	NASDAQ	ABCB	Wed, Aug 31, 2016	34.60	34.90	34.32	34.82
5417	NASDAQ	ABCB	Tue, Aug 30, 2016	34.13	34.42	34.02	34.41
5416	NASDAQ	ABCB	Mon, Aug 29, 2016	34.03	34.21	34.00	34.11
5415	NASDAQ	ABCB	Fri, Aug 26, 2016	33.95	34.32	33.80	34.01
5414	NASDAQ	ABCB	Thu, Aug 25, 2016	33.85	34.03	33.27	33.99
5413	NASDAQ	ABCB	Wed, Aug 24, 2016	33.85	33.90	33.68	33.87
5412	NASDAQ	ABCB	Tue, Aug 23, 2016	33.93	34.03	33.73	33.81
5411	NASDAQ	ABCB	Mon, Aug 22, 2016	33.50	33.83	33.41	33.78
5410	NASDAQ	ABCB	Fri, Aug 19, 2016	33.70	33.75	32.76	33.60
5409	NASDAQ	ABCB	Thu, Aug 18, 2016	33.45	33.76	33.44	33.75
5408	NASDAQ	ABCB	Wed, Aug 17, 2016	33.49	33.80	33.37	33.46
5407	NASDAQ	ABCB	Tue, Aug 16, 2016	33.42	33.59	33.21	33.49
5406	NASDAQ	ABCB	Mon, Aug 15, 2016	33.18	33.63	33.18	33.48
5405	NASDAQ	ABCB	Fri, Aug 12, 2016	33.24	33.28	32.99	33.25
5404	NASDAQ	ABCB	Thu, Aug 11, 2016	33.26	33.50	33.08	33.40
5403	NASDAQ	ABCB	Wed, Aug 10, 2016	33.75	33.75	33.19	33.22
5402	NASDAQ	ABCB	Tue, Aug 9, 2016	33.53	33.81	33.45	33.79
5401	NASDAQ	ABCB	Mon, Aug 8, 2016	33.68	33.80	33.36	33.49
5400	NASDAQ	ABCB	Fri, Aug 5, 2016	33.02	33.82	32.87	33.80
5399	NASDAQ	ABCB	Thu, Aug 4, 2016	32.84	33.38	32.84	33.01
5398	NASDAQ	ABCB	Wed, Aug 3, 2016	32.65	32.98	32.35	32.80
5397	NASDAQ	ABCB	Tue, Aug 2, 2016	32.83	32.94	32.62	32.77
5396	NASDAQ	ABCB	Mon, Aug 1, 2016	33.08	33.30	32.82	32.91
5395	NASDAQ	ABCB	Fri, Jul 29, 2016	33.41	33.61	33.13	33.16
5394	NASDAQ	ABCB	Thu, Jul 28, 2016	33.61	33.65	33.21	33.40
5393	NASDAQ	ABCB	Wed, Jul 27, 2016	33.01	33.75	32.88	33.66
5392	NASDAQ	ABCB	Tue, Jul 26, 2016	32.55	33.13	32.39	33.04
5391	NASDAQ	ABCB	Mon, Jul 25, 2016	32.06	32.72	32.06	32.59
5390	NASDAQ	ABCB	Fri, Jul 22, 2016	30.92	31.95	30.79	31.93
5389	NASDAQ	ABCB	Thu, Jul 21, 2016	30.42	30.77	30.31	30.48
5388	NASDAQ	ABCB	Wed, Jul 20, 2016	30.57	30.71	30.31	30.45
5387	NASDAQ	ABCB	Tue, Jul 19, 2016	30.74	30.87	30.44	30.56
5386	NASDAQ	ABCB	Mon, Jul 18, 2016	31.22	31.23	30.76	30.77
5385	NASDAQ	ABCB	Fri, Jul 15, 2016	31.03	31.32	30.80	31.21
5384	NASDAQ	ABCB	Thu, Jul 14, 2016	30.90	30.92	30.55	30.86
5383	NASDAQ	ABCB	Wed, Jul 13, 2016	30.53	30.66	30.39	30.53
5382	NASDAQ	ABCB	Tue, Jul 12, 2016	30.05	30.76	30.05	30.52
5381	NASDAQ	ABCB	Mon, Jul 11, 2016	29.72	30.11	29.65	30.09
5380	NASDAQ	ABCB	Fri, Jul 8, 2016	29.56	29.81	29.47	29.58
5379	NASDAQ	ABCB	Thu, Jul 7, 2016	29.13	29.41	29.00	29.19
5378	NASDAQ	ABCB	Wed, Jul 6, 2016	28.95	29.28	28.90	29.12
5377	NASDAQ	ABCB	Tue, Jul 5, 2016	29.40	29.40	29.00	29.09
5376	NASDAQ	ABCB	Fri, Jul 1, 2016	29.55	29.75	29.25	29.45
5375	NASDAQ	ABCB	Thu, Jun 30, 2016	29.26	29.73	28.70	29.70
5374	NASDAQ	ABCB	Wed, Jun 29, 2016	28.73	29.27	28.32	29.21
5373	NASDAQ	ABCB	Tue, Jun 28, 2016	28.31	28.66	27.92	28.43
5372	NASDAQ	ABCB	Mon, Jun 27, 2016	28.59	28.62	27.92	27.95
5371	NASDAQ	ABCB	Fri, Jun 24, 2016	28.98	29.35	28.73	28.99
5370	NASDAQ	ABCB	Thu, Jun 23, 2016	29.97	30.43	29.87	30.42
5369	NASDAQ	ABCB	Wed, Jun 22, 2016	29.47	29.97	29.47	29.58
5368	NASDAQ	ABCB	Tue, Jun 21, 2016	29.47	29.54	29.10	29.42
5367	NASDAQ	ABCB	Mon, Jun 20, 2016	29.66	30.01	29.42	29.47
5366	NASDAQ	ABCB	Fri, Jun 17, 2016	29.56	29.85	28.85	29.24
5365	NASDAQ	ABCB	Thu, Jun 16, 2016	29.86	30.00	29.40	29.65
5364	NASDAQ	ABCB	Wed, Jun 15, 2016	30.23	30.62	30.00	30.12
5363	NASDAQ	ABCB	Tue, Jun 14, 2016	30.76	31.00	30.14	30.19
5362	NASDAQ	ABCB	Mon, Jun 13, 2016	31.05	31.47	30.25	30.87
5361	NASDAQ	ABCB	Fri, Jun 10, 2016	31.38	31.73	31.30	31.56
5360	NASDAQ	ABCB	Thu, Jun 9, 2016	31.85	31.87	31.27	31.68
5359	NASDAQ	ABCB	Wed, Jun 8, 2016	31.68	31.97	31.55	31.87
5358	NASDAQ	ABCB	Tue, Jun 7, 2016	32.00	32.01	31.68	31.71
5357	NASDAQ	ABCB	Mon, Jun 6, 2016	31.37	32.01	31.28	31.94
5356	NASDAQ	ABCB	Fri, Jun 3, 2016	31.64	31.64	30.53	31.32
5355	NASDAQ	ABCB	Thu, Jun 2, 2016	31.67	31.90	31.43	31.88
5354	NASDAQ	ABCB	Wed, Jun 1, 2016	31.73	32.00	31.31	31.77
5353	NASDAQ	ABCB	Tue, May 31, 2016	32.24	32.24	31.70	31.83
5352	NASDAQ	ABCB	Fri, May 27, 2016	31.94	32.10	31.69	32.04
5351	NASDAQ	ABCB	Thu, May 26, 2016	32.00	32.10	31.70	31.81
5350	NASDAQ	ABCB	Wed, May 25, 2016	31.34	32.23	31.34	32.00
5349	NASDAQ	ABCB	Tue, May 24, 2016	30.90	31.25	30.77	31.15
5348	NASDAQ	ABCB	Mon, May 23, 2016	30.96	31.01	30.55	30.86
5347	NASDAQ	ABCB	Fri, May 20, 2016	30.76	31.16	30.69	30.90
5346	NASDAQ	ABCB	Thu, May 19, 2016	30.95	31.02	30.30	30.57
5345	NASDAQ	ABCB	Wed, May 18, 2016	30.16	31.16	30.16	31.00
5344	NASDAQ	ABCB	Tue, May 17, 2016	30.97	31.32	29.99	30.19
5343	NASDAQ	ABCB	Mon, May 16, 2016	30.74	31.53	30.74	31.15
5342	NASDAQ	ABCB	Fri, May 13, 2016	30.85	31.30	30.56	30.81
5341	NASDAQ	ABCB	Thu, May 12, 2016	31.09	31.20	30.66	30.99
5340	NASDAQ	ABCB	Wed, May 11, 2016	31.16	31.46	30.84	30.91
5339	NASDAQ	ABCB	Tue, May 10, 2016	30.82	31.50	30.74	31.25
5338	NASDAQ	ABCB	Mon, May 9, 2016	30.73	31.02	30.42	30.75
5337	NASDAQ	ABCB	Fri, May 6, 2016	30.47	30.81	30.17	30.79
5336	NASDAQ	ABCB	Thu, May 5, 2016	30.73	31.03	30.56	30.57
5335	NASDAQ	ABCB	Wed, May 4, 2016	30.74	31.24	30.37	30.59
5334	NASDAQ	ABCB	Tue, May 3, 2016	31.16	31.30	30.63	30.84
5333	NASDAQ	ABCB	Mon, May 2, 2016	31.57	31.69	31.23	31.40
5332	NASDAQ	ABCB	Fri, Apr 29, 2016	31.34	31.63	31.07	31.40
5331	NASDAQ	ABCB	Thu, Apr 28, 2016	31.72	31.87	31.31	31.40
5330	NASDAQ	ABCB	Wed, Apr 27, 2016	31.69	31.84	31.35	31.73
5329	NASDAQ	ABCB	Tue, Apr 26, 2016	31.37	32.00	31.26	31.80
5328	NASDAQ	ABCB	Mon, Apr 25, 2016	32.26	32.40	31.73	32.01
5327	NASDAQ	ABCB	Fri, Apr 22, 2016	31.32	32.76	31.22	32.39
5326	NASDAQ	ABCB	Thu, Apr 21, 2016	31.09	31.37	30.92	31.16
5325	NASDAQ	ABCB	Wed, Apr 20, 2016	31.06	31.15	30.40	31.01
5324	NASDAQ	ABCB	Tue, Apr 19, 2016	31.00	31.19	30.81	31.08
5323	NASDAQ	ABCB	Mon, Apr 18, 2016	30.72	31.08	30.35	30.97
5322	NASDAQ	ABCB	Fri, Apr 15, 2016	30.51	30.99	30.23	30.91
5321	NASDAQ	ABCB	Thu, Apr 14, 2016	29.81	30.81	29.71	30.57
5320	NASDAQ	ABCB	Wed, Apr 13, 2016	29.06	29.97	29.06	29.85
5319	NASDAQ	ABCB	Tue, Apr 12, 2016	28.59	28.96	28.33	28.84
5318	NASDAQ	ABCB	Mon, Apr 11, 2016	28.34	28.82	28.29	28.62
5317	NASDAQ	ABCB	Fri, Apr 8, 2016	28.05	28.50	27.90	28.17
5316	NASDAQ	ABCB	Thu, Apr 7, 2016	28.38	28.59	27.73	27.89
5315	NASDAQ	ABCB	Wed, Apr 6, 2016	28.45	28.69	28.18	28.51
5314	NASDAQ	ABCB	Tue, Apr 5, 2016	29.10	29.10	29.10	28.37
5313	NASDAQ	ABCB	Mon, Apr 4, 2016	29.49	29.87	29.05	29.10
5312	NASDAQ	ABCB	Fri, Apr 1, 2016	29.37	29.61	29.13	29.46
5311	NASDAQ	ABCB	Thu, Mar 31, 2016	29.08	29.67	28.96	29.03
5310	NASDAQ	ABCB	Wed, Mar 30, 2016	29.10	29.25	28.73	29.03
5309	NASDAQ	ABCB	Tue, Mar 29, 2016	28.69	29.44	28.18	28.28
5308	NASDAQ	ABCB	Mon, Mar 28, 2016	28.92	28.95	28.45	28.50
5307	NASDAQ	ABCB	Thu, Mar 24, 2016	28.70	28.70	28.70	28.79
5306	NASDAQ	ABCB	Wed, Mar 23, 2016	28.86	29.52	28.60	28.70
5305	NASDAQ	ABCB	Tue, Mar 22, 2016	28.97	29.68	28.11	28.91
5304	NASDAQ	ABCB	Mon, Mar 21, 2016	29.43	29.80	28.90	29.11
5303	NASDAQ	ABCB	Fri, Mar 18, 2016	29.30	29.83	29.27	29.43
5302	NASDAQ	ABCB	Thu, Mar 17, 2016	28.49	29.21	28.29	29.10
5301	NASDAQ	ABCB	Wed, Mar 16, 2016	28.30	28.57	28.07	28.50
5300	NASDAQ	ABCB	Tue, Mar 15, 2016	29.01	29.01	29.01	28.33
5299	NASDAQ	ABCB	Mon, Mar 14, 2016	28.42	29.28	28.37	29.01
5298	NASDAQ	ABCB	Fri, Mar 11, 2016	28.16	28.44	28.01	28.42
5297	NASDAQ	ABCB	Thu, Mar 10, 2016	27.74	28.09	27.50	27.67
5296	NASDAQ	ABCB	Wed, Mar 9, 2016	27.93	27.93	27.93	27.67
5295	NASDAQ	ABCB	Tue, Mar 8, 2016	28.02	28.21	27.28	28.27
5294	NASDAQ	ABCB	Mon, Mar 7, 2016	28.08	28.34	27.88	28.27
5293	NASDAQ	ABCB	Fri, Mar 4, 2016	28.33	28.33	28.33	28.20
5292	NASDAQ	ABCB	Thu, Mar 3, 2016	27.55	27.55	27.55	28.33
5291	NASDAQ	ABCB	Wed, Mar 2, 2016	27.62	28.25	27.13	27.59
5290	NASDAQ	ABCB	Tue, Mar 1, 2016	26.99	26.99	26.99	27.59
5289	NASDAQ	ABCB	Mon, Feb 29, 2016	27.12	27.70	26.94	26.99
5288	NASDAQ	ABCB	Fri, Feb 26, 2016	26.57	26.57	26.57	27.16
5287	NASDAQ	ABCB	Thu, Feb 25, 2016	26.38	26.64	26.22	26.57
5286	NASDAQ	ABCB	Wed, Feb 24, 2016	26.06	26.46	25.80	26.40
5285	NASDAQ	ABCB	Tue, Feb 23, 2016	26.38	26.72	26.02	26.29
5284	NASDAQ	ABCB	Mon, Feb 22, 2016	26.45	26.66	25.95	26.50
5283	NASDAQ	ABCB	Fri, Feb 19, 2016	25.75	26.62	25.71	26.27
5282	NASDAQ	ABCB	Thu, Feb 18, 2016	26.08	26.18	25.67	25.81
5281	NASDAQ	ABCB	Wed, Feb 17, 2016	26.51	26.68	25.37	26.00
5280	NASDAQ	ABCB	Tue, Feb 16, 2016	26.04	26.60	25.79	26.36
5279	NASDAQ	ABCB	Fri, Feb 12, 2016	25.50	25.91	25.20	25.71
5278	NASDAQ	ABCB	Thu, Feb 11, 2016	25.51	25.82	24.96	25.09
5277	NASDAQ	ABCB	Wed, Feb 10, 2016	26.36	26.86	25.89	25.98
5276	NASDAQ	ABCB	Tue, Feb 9, 2016	25.52	26.64	25.46	26.26
5275	NASDAQ	ABCB	Mon, Feb 8, 2016	26.40	26.53	25.75	25.82
5274	NASDAQ	ABCB	Fri, Feb 5, 2016	27.48	27.58	26.58	26.58
5273	NASDAQ	ABCB	Thu, Feb 4, 2016	27.81	28.17	27.22	27.40
5272	NASDAQ	ABCB	Wed, Feb 3, 2016	28.42	28.42	27.31	27.84
5271	NASDAQ	ABCB	Tue, Feb 2, 2016	28.25	28.50	28.14	28.30
5270	NASDAQ	ABCB	Mon, Feb 1, 2016	28.79	28.81	28.14	28.60
5269	NASDAQ	ABCB	Fri, Jan 29, 2016	28.05	28.95	27.83	28.93
5268	NASDAQ	ABCB	Thu, Jan 28, 2016	27.88	28.29	27.76	27.96
5267	NASDAQ	ABCB	Wed, Jan 27, 2016	27.12	27.88	26.91	27.59
5266	NASDAQ	ABCB	Tue, Jan 26, 2016	26.61	27.27	26.50	27.22
5265	NASDAQ	ABCB	Mon, Jan 25, 2016	27.36	27.62	26.67	26.73
5264	NASDAQ	ABCB	Fri, Jan 22, 2016	28.29	29.65	26.68	27.61
5263	NASDAQ	ABCB	Thu, Jan 21, 2016	29.26	29.41	28.90	29.22
5262	NASDAQ	ABCB	Wed, Jan 20, 2016	29.18	29.67	28.68	29.28
5261	NASDAQ	ABCB	Tue, Jan 19, 2016	30.01	30.21	29.27	29.57
5260	NASDAQ	ABCB	Fri, Jan 15, 2016	29.46	29.79	29.01	29.69
5259	NASDAQ	ABCB	Thu, Jan 14, 2016	30.58	30.76	30.10	30.20
5258	NASDAQ	ABCB	Wed, Jan 13, 2016	31.08	31.08	30.24	30.42
5257	NASDAQ	ABCB	Tue, Jan 12, 2016	31.54	31.88	30.62	31.03
5256	NASDAQ	ABCB	Mon, Jan 11, 2016	31.37	31.73	30.97	31.20
5255	NASDAQ	ABCB	Fri, Jan 8, 2016	31.77	32.00	31.14	31.23
5254	NASDAQ	ABCB	Thu, Jan 7, 2016	31.70	32.17	31.43	31.54
5253	NASDAQ	ABCB	Wed, Jan 6, 2016	32.14	32.43	32.06	32.14
5252	NASDAQ	ABCB	Tue, Jan 5, 2016	32.60	32.92	32.13	32.68
5251	NASDAQ	ABCB	Mon, Jan 4, 2016	33.43	33.81	32.53	32.55
5250	NASDAQ	ABCB	Thu, Dec 31, 2015	34.44	34.73	33.95	33.99
5249	NASDAQ	ABCB	Wed, Dec 30, 2015	34.81	34.99	34.52	34.57
5248	NASDAQ	ABCB	Tue, Dec 29, 2015	34.57	34.89	34.26	34.87
5247	NASDAQ	ABCB	Mon, Dec 28, 2015	34.15	34.47	33.72	34.41
5246	NASDAQ	ABCB	Thu, Dec 24, 2015	34.00	34.42	33.93	34.16
5245	NASDAQ	ABCB	Wed, Dec 23, 2015	34.00	34.20	33.73	33.98
5244	NASDAQ	ABCB	Tue, Dec 22, 2015	33.58	33.91	33.09	33.83
5243	NASDAQ	ABCB	Mon, Dec 21, 2015	33.15	34.01	33.15	33.44
5242	NASDAQ	ABCB	Fri, Dec 18, 2015	34.00	34.12	32.78	33.09
5241	NASDAQ	ABCB	Thu, Dec 17, 2015	34.48	35.10	34.11	34.25
5240	NASDAQ	ABCB	Wed, Dec 16, 2015	34.74	34.74	33.77	34.39
5239	NASDAQ	ABCB	Tue, Dec 15, 2015	33.89	34.71	32.60	34.42
5238	NASDAQ	ABCB	Mon, Dec 14, 2015	32.82	33.80	32.63	33.56
5237	NASDAQ	ABCB	Fri, Dec 11, 2015	33.00	33.61	32.48	32.85
5236	NASDAQ	ABCB	Thu, Dec 10, 2015	34.21	34.30	33.40	33.49
5235	NASDAQ	ABCB	Wed, Dec 9, 2015	34.75	34.92	34.05	34.29
5234	NASDAQ	ABCB	Tue, Dec 8, 2015	34.65	35.21	34.65	34.90
5233	NASDAQ	ABCB	Mon, Dec 7, 2015	34.90	34.99	34.55	34.84
5232	NASDAQ	ABCB	Fri, Dec 4, 2015	34.12	34.93	34.04	34.88
5231	NASDAQ	ABCB	Thu, Dec 3, 2015	34.50	34.62	33.96	34.07
5230	NASDAQ	ABCB	Wed, Dec 2, 2015	34.50	34.76	34.15	34.20
5229	NASDAQ	ABCB	Tue, Dec 1, 2015	34.40	34.59	34.16	34.46
5228	NASDAQ	ABCB	Mon, Nov 30, 2015	34.52	34.64	34.04	34.19
5227	NASDAQ	ABCB	Fri, Nov 27, 2015	33.74	34.42	33.63	34.38
5226	NASDAQ	ABCB	Wed, Nov 25, 2015	33.60	33.82	33.50	33.77
5225	NASDAQ	ABCB	Tue, Nov 24, 2015	33.86	34.24	33.51	33.61
5224	NASDAQ	ABCB	Mon, Nov 23, 2015	33.95	34.22	33.91	34.11
5223	NASDAQ	ABCB	Fri, Nov 20, 2015	33.63	33.97	33.20	33.79
5222	NASDAQ	ABCB	Thu, Nov 19, 2015	33.10	33.65	32.92	33.58
5221	NASDAQ	ABCB	Wed, Nov 18, 2015	32.96	33.10	32.47	33.08
5220	NASDAQ	ABCB	Tue, Nov 17, 2015	32.50	33.26	32.45	32.90
5219	NASDAQ	ABCB	Mon, Nov 16, 2015	32.10	32.57	31.33	32.40
5218	NASDAQ	ABCB	Fri, Nov 13, 2015	32.79	33.05	32.00	32.24
5217	NASDAQ	ABCB	Thu, Nov 12, 2015	33.04	33.36	32.68	32.90
5216	NASDAQ	ABCB	Wed, Nov 11, 2015	33.81	33.97	33.15	33.26
5215	NASDAQ	ABCB	Tue, Nov 10, 2015	33.46	33.99	33.40	33.66
5214	NASDAQ	ABCB	Mon, Nov 9, 2015	33.42	33.58	33.13	33.46
5213	NASDAQ	ABCB	Fri, Nov 6, 2015	32.13	33.49	32.13	33.49
5212	NASDAQ	ABCB	Thu, Nov 5, 2015	31.54	32.24	31.40	32.19
5211	NASDAQ	ABCB	Wed, Nov 4, 2015	31.38	31.59	31.21	31.55
5210	NASDAQ	ABCB	Tue, Nov 3, 2015	31.23	31.39	31.01	31.29
5209	NASDAQ	ABCB	Mon, Nov 2, 2015	31.46	31.80	30.90	31.25
5208	NASDAQ	ABCB	Fri, Oct 30, 2015	32.57	32.57	31.01	31.50
5207	NASDAQ	ABCB	Thu, Oct 29, 2015	31.63	32.99	31.54	32.49
5206	NASDAQ	ABCB	Wed, Oct 28, 2015	32.25	32.75	31.99	32.33
5205	NASDAQ	ABCB	Tue, Oct 27, 2015	30.34	30.97	30.28	30.83
5204	NASDAQ	ABCB	Mon, Oct 26, 2015	30.14	30.53	30.08	30.47
5203	NASDAQ	ABCB	Fri, Oct 23, 2015	29.03	30.38	29.03	30.15
5202	NASDAQ	ABCB	Thu, Oct 22, 2015	28.60	29.17	28.43	28.67
5201	NASDAQ	ABCB	Wed, Oct 21, 2015	28.92	29.10	28.44	28.53
5200	NASDAQ	ABCB	Tue, Oct 20, 2015	28.57	28.92	28.49	28.84
5199	NASDAQ	ABCB	Mon, Oct 19, 2015	28.64	28.87	28.07	28.58
5198	NASDAQ	ABCB	Fri, Oct 16, 2015	28.61	28.79	28.02	28.75
5197	NASDAQ	ABCB	Thu, Oct 15, 2015	27.75	28.54	27.74	28.54
5196	NASDAQ	ABCB	Wed, Oct 14, 2015	28.38	28.38	27.58	27.65
5195	NASDAQ	ABCB	Tue, Oct 13, 2015	28.42	28.62	28.31	28.43
5194	NASDAQ	ABCB	Mon, Oct 12, 2015	28.17	28.59	28.08	28.49
5193	NASDAQ	ABCB	Fri, Oct 9, 2015	28.53	28.54	28.16	28.17
5192	NASDAQ	ABCB	Thu, Oct 8, 2015	28.40	28.55	28.16	28.51
5191	NASDAQ	ABCB	Wed, Oct 7, 2015	28.14	28.47	27.99	28.44
5190	NASDAQ	ABCB	Tue, Oct 6, 2015	28.24	28.38	27.72	27.95
5189	NASDAQ	ABCB	Mon, Oct 5, 2015	28.32	28.60	27.95	28.22
5188	NASDAQ	ABCB	Fri, Oct 2, 2015	28.04	28.28	27.30	28.10
5187	NASDAQ	ABCB	Thu, Oct 1, 2015	28.83	29.40	27.79	28.28
5186	NASDAQ	ABCB	Wed, Sep 30, 2015	28.62	28.82	28.39	28.75
5185	NASDAQ	ABCB	Tue, Sep 29, 2015	28.23	28.60	28.07	28.47
5184	NASDAQ	ABCB	Mon, Sep 28, 2015	28.17	28.45	28.00	28.11
5183	NASDAQ	ABCB	Fri, Sep 25, 2015	28.60	28.83	28.36	28.36
5182	NASDAQ	ABCB	Thu, Sep 24, 2015	27.69	28.40	27.69	28.30
5181	NASDAQ	ABCB	Wed, Sep 23, 2015	27.84	28.03	27.68	27.85
5180	NASDAQ	ABCB	Tue, Sep 22, 2015	27.85	28.17	27.63	27.76
5179	NASDAQ	ABCB	Mon, Sep 21, 2015	27.89	28.45	27.73	28.07
5178	NASDAQ	ABCB	Fri, Sep 18, 2015	27.97	28.22	27.01	27.66
5177	NASDAQ	ABCB	Thu, Sep 17, 2015	28.60	28.99	28.22	28.31
5176	NASDAQ	ABCB	Wed, Sep 16, 2015	28.57	28.59	28.21	28.58
5175	NASDAQ	ABCB	Tue, Sep 15, 2015	28.26	28.58	28.08	28.51
5174	NASDAQ	ABCB	Mon, Sep 14, 2015	27.89	28.24	27.79	28.18
5173	NASDAQ	ABCB	Fri, Sep 11, 2015	27.69	27.97	27.69	27.89
5172	NASDAQ	ABCB	Thu, Sep 10, 2015	27.63	28.01	27.54	27.86
5171	NASDAQ	ABCB	Wed, Sep 9, 2015	27.70	27.90	27.45	27.67
5170	NASDAQ	ABCB	Tue, Sep 8, 2015	27.73	27.90	27.33	27.67
5169	NASDAQ	ABCB	Fri, Sep 4, 2015	26.92	27.45	26.92	27.39
5168	NASDAQ	ABCB	Thu, Sep 3, 2015	26.80	27.33	26.73	27.23
5167	NASDAQ	ABCB	Wed, Sep 2, 2015	26.68	26.89	26.19	26.70
5166	NASDAQ	ABCB	Tue, Sep 1, 2015	26.84	27.03	26.27	26.38
5165	NASDAQ	ABCB	Mon, Aug 31, 2015	26.67	27.42	26.64	27.27
5164	NASDAQ	ABCB	Fri, Aug 28, 2015	26.49	26.90	26.29	26.80
5163	NASDAQ	ABCB	Thu, Aug 27, 2015	26.77	27.18	26.48	26.67
5162	NASDAQ	ABCB	Wed, Aug 26, 2015	26.72	26.92	25.94	26.62
5161	NASDAQ	ABCB	Tue, Aug 25, 2015	27.46	27.46	26.08	26.13
5160	NASDAQ	ABCB	Mon, Aug 24, 2015	26.54	27.40	26.37	26.70
5159	NASDAQ	ABCB	Fri, Aug 21, 2015	27.21	27.90	27.04	27.64
5158	NASDAQ	ABCB	Thu, Aug 20, 2015	27.95	27.97	27.46	27.70
5157	NASDAQ	ABCB	Wed, Aug 19, 2015	28.22	28.54	27.90	28.13
5156	NASDAQ	ABCB	Tue, Aug 18, 2015	28.43	28.94	28.16	28.31
5155	NASDAQ	ABCB	Mon, Aug 17, 2015	28.25	28.99	27.92	28.50
5154	NASDAQ	ABCB	Fri, Aug 14, 2015	27.72	28.49	27.72	28.28
5153	NASDAQ	ABCB	Thu, Aug 13, 2015	27.81	28.00	27.66	27.76
5152	NASDAQ	ABCB	Wed, Aug 12, 2015	28.02	28.10	27.21	27.77
5151	NASDAQ	ABCB	Tue, Aug 11, 2015	28.31	28.54	27.93	28.20
5150	NASDAQ	ABCB	Mon, Aug 10, 2015	28.03	28.55	28.02	28.51
5149	NASDAQ	ABCB	Fri, Aug 7, 2015	28.00	28.14	27.65	27.94
5148	NASDAQ	ABCB	Thu, Aug 6, 2015	28.24	28.45	27.94	28.14
5147	NASDAQ	ABCB	Wed, Aug 5, 2015	27.85	28.28	27.85	28.24
5146	NASDAQ	ABCB	Tue, Aug 4, 2015	27.27	27.89	27.27	27.78
5145	NASDAQ	ABCB	Mon, Aug 3, 2015	27.00	27.45	26.96	27.37
5144	NASDAQ	ABCB	Fri, Jul 31, 2015	26.92	27.05	26.73	27.01
5143	NASDAQ	ABCB	Thu, Jul 30, 2015	26.45	27.00	26.42	26.93
5142	NASDAQ	ABCB	Wed, Jul 29, 2015	26.15	26.64	25.98	26.47
5141	NASDAQ	ABCB	Tue, Jul 28, 2015	26.03	26.25	25.87	26.17
5140	NASDAQ	ABCB	Mon, Jul 27, 2015	25.69	25.96	25.69	25.93
5139	NASDAQ	ABCB	Fri, Jul 24, 2015	25.35	26.19	25.16	25.98
5138	NASDAQ	ABCB	Thu, Jul 23, 2015	26.31	26.48	25.72	25.99
5137	NASDAQ	ABCB	Wed, Jul 22, 2015	26.00	26.35	26.00	26.35
5136	NASDAQ	ABCB	Tue, Jul 21, 2015	25.96	26.32	25.87	26.04
5135	NASDAQ	ABCB	Mon, Jul 20, 2015	26.10	26.23	25.84	25.98
5134	NASDAQ	ABCB	Fri, Jul 17, 2015	26.11	26.18	25.75	26.09
5133	NASDAQ	ABCB	Thu, Jul 16, 2015	26.27	26.41	26.02	26.12
5132	NASDAQ	ABCB	Wed, Jul 15, 2015	25.97	26.24	25.60	26.07
5131	NASDAQ	ABCB	Tue, Jul 14, 2015	25.85	26.02	25.66	26.01
5130	NASDAQ	ABCB	Mon, Jul 13, 2015	26.07	26.25	25.90	25.91
5129	NASDAQ	ABCB	Fri, Jul 10, 2015	25.92	26.01	25.78	25.99
5128	NASDAQ	ABCB	Thu, Jul 9, 2015	25.68	25.79	25.40	25.70
5127	NASDAQ	ABCB	Wed, Jul 8, 2015	25.24	25.40	25.01	25.33
5126	NASDAQ	ABCB	Tue, Jul 7, 2015	25.29	25.50	24.75	25.41
5125	NASDAQ	ABCB	Mon, Jul 6, 2015	24.67	25.39	24.67	25.38
5124	NASDAQ	ABCB	Thu, Jul 2, 2015	25.25	25.25	24.74	24.97
5123	NASDAQ	ABCB	Wed, Jul 1, 2015	25.54	25.59	25.21	25.24
5122	NASDAQ	ABCB	Tue, Jun 30, 2015	25.60	25.66	24.01	25.29
5121	NASDAQ	ABCB	Mon, Jun 29, 2015	25.74	25.95	25.35	25.36
5120	NASDAQ	ABCB	Fri, Jun 26, 2015	25.75	26.01	25.54	25.96
5119	NASDAQ	ABCB	Thu, Jun 25, 2015	25.94	26.00	25.63	25.69
5118	NASDAQ	ABCB	Wed, Jun 24, 2015	25.85	25.99	25.76	25.83
5117	NASDAQ	ABCB	Tue, Jun 23, 2015	25.75	25.99	25.64	25.88
5116	NASDAQ	ABCB	Mon, Jun 22, 2015	25.86	25.93	25.58	25.78
5115	NASDAQ	ABCB	Fri, Jun 19, 2015	25.85	25.85	25.08	25.59
5114	NASDAQ	ABCB	Thu, Jun 18, 2015	25.76	26.00	25.60	25.85
5113	NASDAQ	ABCB	Wed, Jun 17, 2015	26.19	26.24	25.64	25.67
5112	NASDAQ	ABCB	Tue, Jun 16, 2015	25.85	26.15	25.78	26.13
5111	NASDAQ	ABCB	Mon, Jun 15, 2015	26.00	26.10	25.81	25.96
5110	NASDAQ	ABCB	Fri, Jun 12, 2015	26.15	26.25	25.99	26.24
5109	NASDAQ	ABCB	Thu, Jun 11, 2015	26.35	26.35	26.12	26.29
5108	NASDAQ	ABCB	Wed, Jun 10, 2015	26.15	26.40	26.11	26.35
5107	NASDAQ	ABCB	Tue, Jun 9, 2015	25.95	26.07	25.82	25.98
5106	NASDAQ	ABCB	Mon, Jun 8, 2015	25.84	26.17	25.81	25.82
5105	NASDAQ	ABCB	Fri, Jun 5, 2015	25.44	25.89	25.23	25.88
5104	NASDAQ	ABCB	Thu, Jun 4, 2015	25.47	25.64	25.03	25.32
5103	NASDAQ	ABCB	Wed, Jun 3, 2015	25.35	25.82	25.30	25.65
5102	NASDAQ	ABCB	Tue, Jun 2, 2015	25.07	25.47	25.01	25.26
5101	NASDAQ	ABCB	Mon, Jun 1, 2015	25.41	25.46	24.78	25.19
5100	NASDAQ	ABCB	Fri, May 29, 2015	25.21	25.47	24.81	25.19
5099	NASDAQ	ABCB	Thu, May 28, 2015	25.15	25.47	24.98	25.25
5098	NASDAQ	ABCB	Wed, May 27, 2015	25.24	25.46	24.78	25.28
5097	NASDAQ	ABCB	Tue, May 26, 2015	25.41	25.79	25.16	25.23
5096	NASDAQ	ABCB	Fri, May 22, 2015	25.85	25.97	25.48	25.51
5095	NASDAQ	ABCB	Thu, May 21, 2015	25.85	26.04	25.63	25.87
5094	NASDAQ	ABCB	Wed, May 20, 2015	25.60	26.13	25.44	25.88
5093	NASDAQ	ABCB	Tue, May 19, 2015	25.36	25.67	25.30	25.61
5092	NASDAQ	ABCB	Mon, May 18, 2015	24.95	25.59	24.95	25.42
5091	NASDAQ	ABCB	Fri, May 15, 2015	25.30	25.47	24.82	24.99
5090	NASDAQ	ABCB	Thu, May 14, 2015	25.26	25.53	25.10	25.32
5089	NASDAQ	ABCB	Wed, May 13, 2015	25.05	25.29	24.86	25.19
5088	NASDAQ	ABCB	Tue, May 12, 2015	25.05	25.16	24.60	25.02
5087	NASDAQ	ABCB	Mon, May 11, 2015	25.03	25.38	25.03	25.22
5086	NASDAQ	ABCB	Fri, May 8, 2015	25.37	25.47	25.07	25.14
5085	NASDAQ	ABCB	Thu, May 7, 2015	24.70	25.22	24.45	25.14
5084	NASDAQ	ABCB	Wed, May 6, 2015	24.76	25.00	24.44	24.77
5083	NASDAQ	ABCB	Tue, May 5, 2015	24.71	24.90	24.42	24.76
5082	NASDAQ	ABCB	Mon, May 4, 2015	24.86	25.62	24.62	24.85
5081	NASDAQ	ABCB	Fri, May 1, 2015	25.00	25.33	24.64	24.73
5080	NASDAQ	ABCB	Thu, Apr 30, 2015	25.22	25.44	24.79	24.99
5079	NASDAQ	ABCB	Wed, Apr 29, 2015	25.36	25.65	25.24	25.38
5078	NASDAQ	ABCB	Tue, Apr 28, 2015	24.90	25.51	24.90	25.46
5077	NASDAQ	ABCB	Mon, Apr 27, 2015	24.78	25.00	24.47	24.95
5076	NASDAQ	ABCB	Fri, Apr 24, 2015	25.07	25.38	24.46	24.82
5075	NASDAQ	ABCB	Thu, Apr 23, 2015	24.95	25.54	24.68	25.18
5074	NASDAQ	ABCB	Wed, Apr 22, 2015	25.74	25.80	25.29	25.67
5073	NASDAQ	ABCB	Tue, Apr 21, 2015	25.70	26.24	25.65	25.76
5072	NASDAQ	ABCB	Mon, Apr 20, 2015	25.81	26.13	25.50	25.67
5071	NASDAQ	ABCB	Fri, Apr 17, 2015	26.10	26.28	25.51	25.66
5070	NASDAQ	ABCB	Thu, Apr 16, 2015	26.59	26.59	26.17	26.31
5069	NASDAQ	ABCB	Wed, Apr 15, 2015	26.50	27.00	26.26	26.69
5068	NASDAQ	ABCB	Tue, Apr 14, 2015	26.81	26.81	26.39	26.47
5067	NASDAQ	ABCB	Mon, Apr 13, 2015	26.70	26.86	26.70	26.80
5066	NASDAQ	ABCB	Fri, Apr 10, 2015	26.58	26.76	26.47	26.66
5065	NASDAQ	ABCB	Thu, Apr 9, 2015	26.54	26.85	25.96	26.47
5064	NASDAQ	ABCB	Wed, Apr 8, 2015	26.44	26.71	26.44	26.59
5063	NASDAQ	ABCB	Tue, Apr 7, 2015	26.46	26.71	26.46	26.49
5062	NASDAQ	ABCB	Mon, Apr 6, 2015	26.79	26.82	26.35	26.44
5061	NASDAQ	ABCB	Thu, Apr 2, 2015	26.61	27.01	26.59	26.87
5060	NASDAQ	ABCB	Wed, Apr 1, 2015	26.38	26.67	26.23	26.66
5059	NASDAQ	ABCB	Tue, Mar 31, 2015	26.40	26.89	26.01	26.39
5058	NASDAQ	ABCB	Mon, Mar 30, 2015	26.40	26.67	26.39	26.53
5057	NASDAQ	ABCB	Fri, Mar 27, 2015	26.39	26.42	26.12	26.31
5056	NASDAQ	ABCB	Thu, Mar 26, 2015	26.13	26.53	26.02	26.43
5055	NASDAQ	ABCB	Wed, Mar 25, 2015	26.25	26.50	26.02	26.15
5054	NASDAQ	ABCB	Tue, Mar 24, 2015	25.99	26.25	25.81	26.19
5053	NASDAQ	ABCB	Mon, Mar 23, 2015	25.90	26.05	25.85	26.03
5052	NASDAQ	ABCB	Fri, Mar 20, 2015	26.20	26.59	25.86	25.90
5051	NASDAQ	ABCB	Thu, Mar 19, 2015	26.11	26.30	25.94	26.02
5050	NASDAQ	ABCB	Wed, Mar 18, 2015	26.20	26.48	25.92	26.07
5049	NASDAQ	ABCB	Tue, Mar 17, 2015	26.32	26.45	26.11	26.16
5048	NASDAQ	ABCB	Mon, Mar 16, 2015	26.60	26.60	26.18	26.38
5047	NASDAQ	ABCB	Fri, Mar 13, 2015	26.60	26.60	25.77	26.40
5046	NASDAQ	ABCB	Thu, Mar 12, 2015	26.02	26.65	26.01	26.55
5045	NASDAQ	ABCB	Wed, Mar 11, 2015	25.42	25.79	25.39	25.76
5044	NASDAQ	ABCB	Tue, Mar 10, 2015	25.33	25.50	25.15	25.44
5043	NASDAQ	ABCB	Mon, Mar 9, 2015	25.38	25.91	25.38	25.74
5042	NASDAQ	ABCB	Fri, Mar 6, 2015	25.52	26.40	25.28	25.40
5041	NASDAQ	ABCB	Thu, Mar 5, 2015	25.54	25.76	25.25	25.60
5040	NASDAQ	ABCB	Wed, Mar 4, 2015	25.61	25.80	25.43	25.44
5039	NASDAQ	ABCB	Tue, Mar 3, 2015	25.87	26.05	25.70	25.76
5038	NASDAQ	ABCB	Mon, Mar 2, 2015	26.16	26.35	25.88	26.00
5037	NASDAQ	ABCB	Fri, Feb 27, 2015	26.23	26.35	26.05	26.17
5036	NASDAQ	ABCB	Thu, Feb 26, 2015	26.12	26.49	26.09	26.29
5035	NASDAQ	ABCB	Wed, Feb 25, 2015	26.17	26.32	26.14	26.20
5034	NASDAQ	ABCB	Tue, Feb 24, 2015	26.03	26.37	26.03	26.26
5033	NASDAQ	ABCB	Mon, Feb 23, 2015	25.85	26.09	25.54	26.04
5032	NASDAQ	ABCB	Fri, Feb 20, 2015	25.83	26.03	25.53	26.00
5031	NASDAQ	ABCB	Thu, Feb 19, 2015	25.84	25.99	25.70	25.76
5030	NASDAQ	ABCB	Wed, Feb 18, 2015	25.87	26.04	25.68	25.82
5029	NASDAQ	ABCB	Tue, Feb 17, 2015	25.70	26.05	25.53	25.99
5028	NASDAQ	ABCB	Fri, Feb 13, 2015	25.44	25.86	25.40	25.75
5027	NASDAQ	ABCB	Thu, Feb 12, 2015	24.94	25.57	24.84	25.51
5026	NASDAQ	ABCB	Wed, Feb 11, 2015	24.98	25.20	24.78	24.86
5025	NASDAQ	ABCB	Tue, Feb 10, 2015	25.38	25.69	24.86	25.10
5024	NASDAQ	ABCB	Mon, Feb 9, 2015	25.33	25.59	24.99	25.16
5023	NASDAQ	ABCB	Fri, Feb 6, 2015	25.15	25.63	25.15	25.46
5022	NASDAQ	ABCB	Thu, Feb 5, 2015	24.57	25.33	24.53	25.13
5021	NASDAQ	ABCB	Wed, Feb 4, 2015	25.01	25.32	24.80	24.89
5020	NASDAQ	ABCB	Tue, Feb 3, 2015	24.73	25.89	24.73	25.18
5019	NASDAQ	ABCB	Mon, Feb 2, 2015	24.25	24.74	24.12	24.58
5018	NASDAQ	ABCB	Fri, Jan 30, 2015	24.50	25.00	24.11	24.13
5017	NASDAQ	ABCB	Thu, Jan 29, 2015	22.75	24.91	22.75	24.69
5016	NASDAQ	ABCB	Wed, Jan 28, 2015	23.61	23.64	22.71	22.75
5015	NASDAQ	ABCB	Tue, Jan 27, 2015	23.92	23.92	23.39	23.50
5014	NASDAQ	ABCB	Mon, Jan 26, 2015	24.00	24.32	23.59	24.30
5013	NASDAQ	ABCB	Fri, Jan 23, 2015	24.66	24.69	23.98	24.16
5012	NASDAQ	ABCB	Thu, Jan 22, 2015	23.19	24.59	23.14	24.59
5011	NASDAQ	ABCB	Wed, Jan 21, 2015	23.24	23.66	22.91	23.01
5010	NASDAQ	ABCB	Tue, Jan 20, 2015	23.56	24.18	23.05	23.35
5009	NASDAQ	ABCB	Fri, Jan 16, 2015	22.90	23.58	22.71	23.49
5008	NASDAQ	ABCB	Thu, Jan 15, 2015	23.61	23.61	22.97	23.00
5007	NASDAQ	ABCB	Wed, Jan 14, 2015	23.54	24.80	23.50	23.63
5006	NASDAQ	ABCB	Tue, Jan 13, 2015	23.86	24.44	23.50	23.81
5005	NASDAQ	ABCB	Mon, Jan 12, 2015	23.98	24.02	23.55	23.77
5004	NASDAQ	ABCB	Fri, Jan 9, 2015	24.65	24.65	23.94	23.97
5003	NASDAQ	ABCB	Thu, Jan 8, 2015	24.60	24.85	24.54	24.70
5002	NASDAQ	ABCB	Wed, Jan 7, 2015	24.93	25.06	24.44	24.49
5001	NASDAQ	ABCB	Tue, Jan 6, 2015	25.26	25.26	24.41	24.73
5000	NASDAQ	ABCB	Mon, Jan 5, 2015	25.22	25.63	24.96	25.25
4999	NASDAQ	ABCB	Fri, Jan 2, 2015	25.83	25.86	24.92	25.27
4998	NASDAQ	ABCB	Wed, Dec 31, 2014	26.00	26.09	25.60	25.64
4997	NASDAQ	ABCB	Tue, Dec 30, 2014	25.95	26.04	25.78	25.99
4996	NASDAQ	ABCB	Mon, Dec 29, 2014	26.01	26.27	25.93	26.00
4995	NASDAQ	ABCB	Fri, Dec 26, 2014	26.00	26.08	25.83	25.97
4994	NASDAQ	ABCB	Wed, Dec 24, 2014	25.73	26.00	25.49	25.94
4993	NASDAQ	ABCB	Tue, Dec 23, 2014	25.62	25.82	25.35	25.71
4992	NASDAQ	ABCB	Mon, Dec 22, 2014	25.56	25.76	25.45	25.58
4991	NASDAQ	ABCB	Fri, Dec 19, 2014	25.89	25.98	25.58	25.58
4990	NASDAQ	ABCB	Thu, Dec 18, 2014	26.60	26.60	25.93	25.96
4989	NASDAQ	ABCB	Wed, Dec 17, 2014	25.86	26.34	25.59	26.25
4988	NASDAQ	ABCB	Tue, Dec 16, 2014	25.61	26.25	25.61	25.76
4987	NASDAQ	ABCB	Mon, Dec 15, 2014	25.27	25.92	25.26	25.64
4986	NASDAQ	ABCB	Fri, Dec 12, 2014	25.21	25.52	25.16	25.21
4985	NASDAQ	ABCB	Thu, Dec 11, 2014	25.43	25.83	25.17	25.49
4984	NASDAQ	ABCB	Wed, Dec 10, 2014	25.76	25.90	25.18	25.27
4983	NASDAQ	ABCB	Tue, Dec 9, 2014	25.24	26.00	25.05	25.94
4982	NASDAQ	ABCB	Mon, Dec 8, 2014	25.25	25.88	25.25	25.43
4981	NASDAQ	ABCB	Fri, Dec 5, 2014	25.00	25.49	24.89	25.45
4980	NASDAQ	ABCB	Thu, Dec 4, 2014	24.83	25.06	24.70	24.89
4979	NASDAQ	ABCB	Wed, Dec 3, 2014	24.70	25.00	24.61	24.92
4978	NASDAQ	ABCB	Tue, Dec 2, 2014	24.65	25.23	24.63	24.70
4977	NASDAQ	ABCB	Mon, Dec 1, 2014	25.19	25.26	24.47	24.54
4976	NASDAQ	ABCB	Fri, Nov 28, 2014	25.78	25.87	25.13	25.15
4975	NASDAQ	ABCB	Wed, Nov 26, 2014	25.85	25.85	25.24	25.71
4974	NASDAQ	ABCB	Tue, Nov 25, 2014	25.73	25.94	25.34	25.80
4973	NASDAQ	ABCB	Mon, Nov 24, 2014	25.48	25.86	25.30	25.75
4972	NASDAQ	ABCB	Fri, Nov 21, 2014	25.59	25.82	24.98	25.30
4971	NASDAQ	ABCB	Thu, Nov 20, 2014	25.20	25.50	25.14	25.34
4970	NASDAQ	ABCB	Wed, Nov 19, 2014	25.60	25.62	25.11	25.26
4969	NASDAQ	ABCB	Tue, Nov 18, 2014	25.70	25.90	25.59	25.64
4968	NASDAQ	ABCB	Mon, Nov 17, 2014	25.70	25.85	25.53	25.64
4967	NASDAQ	ABCB	Fri, Nov 14, 2014	25.98	26.16	25.65	25.70
4966	NASDAQ	ABCB	Thu, Nov 13, 2014	26.40	26.40	26.07	26.15
4965	NASDAQ	ABCB	Wed, Nov 12, 2014	26.08	26.53	26.07	26.48
4964	NASDAQ	ABCB	Tue, Nov 11, 2014	25.74	26.22	25.66	26.08
4963	NASDAQ	ABCB	Mon, Nov 10, 2014	26.51	26.74	25.53	25.55
4962	NASDAQ	ABCB	Fri, Nov 7, 2014	24.75	25.33	24.67	25.26
4961	NASDAQ	ABCB	Thu, Nov 6, 2014	24.74	24.94	24.74	24.85
4960	NASDAQ	ABCB	Wed, Nov 5, 2014	24.70	25.36	24.61	24.70
4959	NASDAQ	ABCB	Tue, Nov 4, 2014	24.62	24.71	24.26	24.59
4958	NASDAQ	ABCB	Mon, Nov 3, 2014	24.89	25.16	24.67	24.75
4957	NASDAQ	ABCB	Fri, Oct 31, 2014	24.88	25.00	24.74	24.80
4956	NASDAQ	ABCB	Thu, Oct 30, 2014	24.45	24.92	24.07	24.70
4955	NASDAQ	ABCB	Wed, Oct 29, 2014	24.57	24.68	24.24	24.50
4954	NASDAQ	ABCB	Tue, Oct 28, 2014	24.00	24.54	23.64	24.49
4953	NASDAQ	ABCB	Mon, Oct 27, 2014	23.65	23.95	23.39	23.95
4952	NASDAQ	ABCB	Fri, Oct 24, 2014	23.60	23.96	23.60	23.79
4951	NASDAQ	ABCB	Thu, Oct 23, 2014	23.59	23.80	23.33	23.49
4950	NASDAQ	ABCB	Wed, Oct 22, 2014	24.14	24.23	23.37	23.41
4949	NASDAQ	ABCB	Tue, Oct 21, 2014	24.00	24.25	23.58	24.20
4948	NASDAQ	ABCB	Mon, Oct 20, 2014	23.73	23.99	23.60	23.99
4947	NASDAQ	ABCB	Fri, Oct 17, 2014	24.00	24.00	23.10	23.75
4946	NASDAQ	ABCB	Thu, Oct 16, 2014	23.26	24.00	22.62	23.84
4945	NASDAQ	ABCB	Wed, Oct 15, 2014	23.36	23.53	23.09	23.51
4944	NASDAQ	ABCB	Tue, Oct 14, 2014	23.00	23.75	22.98	23.72
4943	NASDAQ	ABCB	Mon, Oct 13, 2014	22.35	23.00	22.35	22.90
4942	NASDAQ	ABCB	Fri, Oct 10, 2014	22.05	22.90	22.04	22.34
4941	NASDAQ	ABCB	Thu, Oct 9, 2014	22.70	22.69	22.07	22.18
4940	NASDAQ	ABCB	Wed, Oct 8, 2014	22.22	22.84	21.92	22.69
4939	NASDAQ	ABCB	Tue, Oct 7, 2014	22.20	22.42	22.12	22.30
4938	NASDAQ	ABCB	Mon, Oct 6, 2014	22.43	22.49	22.28	22.37
4937	NASDAQ	ABCB	Fri, Oct 3, 2014	22.60	22.60	22.26	22.41
4936	NASDAQ	ABCB	Thu, Oct 2, 2014	21.89	22.50	21.89	22.39
4935	NASDAQ	ABCB	Wed, Oct 1, 2014	21.90	22.11	21.76	21.95
4934	NASDAQ	ABCB	Tue, Sep 30, 2014	22.01	22.12	21.92	21.95
4933	NASDAQ	ABCB	Mon, Sep 29, 2014	21.98	22.14	21.90	22.06
4932	NASDAQ	ABCB	Fri, Sep 26, 2014	21.88	22.28	21.82	22.21
4931	NASDAQ	ABCB	Thu, Sep 25, 2014	21.99	22.05	21.67	21.92
4930	NASDAQ	ABCB	Wed, Sep 24, 2014	22.04	22.23	21.96	22.10
4929	NASDAQ	ABCB	Tue, Sep 23, 2014	21.88	22.15	21.82	21.99
4928	NASDAQ	ABCB	Mon, Sep 22, 2014	22.19	22.36	21.84	21.91
4927	NASDAQ	ABCB	Fri, Sep 19, 2014	22.92	23.10	22.23	22.32
4926	NASDAQ	ABCB	Thu, Sep 18, 2014	22.80	23.00	22.75	22.89
4925	NASDAQ	ABCB	Wed, Sep 17, 2014	22.66	22.92	22.51	22.67
4924	NASDAQ	ABCB	Tue, Sep 16, 2014	22.77	22.83	22.50	22.70
4923	NASDAQ	ABCB	Mon, Sep 15, 2014	23.06	23.06	22.58	22.77
4922	NASDAQ	ABCB	Fri, Sep 12, 2014	23.12	23.31	22.73	23.00
4921	NASDAQ	ABCB	Thu, Sep 11, 2014	23.02	23.33	23.02	23.26
4920	NASDAQ	ABCB	Wed, Sep 10, 2014	22.79	23.13	22.78	23.08
4919	NASDAQ	ABCB	Tue, Sep 9, 2014	22.80	22.92	22.53	22.72
4918	NASDAQ	ABCB	Mon, Sep 8, 2014	22.64	22.88	22.57	22.88
4917	NASDAQ	ABCB	Fri, Sep 5, 2014	22.59	22.80	22.49	22.72
4916	NASDAQ	ABCB	Thu, Sep 4, 2014	22.92	23.06	22.68	22.72
4915	NASDAQ	ABCB	Wed, Sep 3, 2014	23.18	23.30	22.82	22.86
4914	NASDAQ	ABCB	Tue, Sep 2, 2014	22.90	23.32	22.81	23.15
4913	NASDAQ	ABCB	Fri, Aug 29, 2014	22.85	22.97	22.62	22.89
4912	NASDAQ	ABCB	Thu, Aug 28, 2014	23.33	23.48	22.82	22.84
4911	NASDAQ	ABCB	Wed, Aug 27, 2014	23.77	23.77	23.37	23.47
4910	NASDAQ	ABCB	Tue, Aug 26, 2014	24.00	24.19	23.56	23.83
4909	NASDAQ	ABCB	Mon, Aug 25, 2014	23.41	24.25	23.41	24.04
4908	NASDAQ	ABCB	Fri, Aug 22, 2014	23.02	23.45	22.93	23.34
4907	NASDAQ	ABCB	Thu, Aug 21, 2014	22.34	23.09	22.09	23.06
4906	NASDAQ	ABCB	Wed, Aug 20, 2014	22.63	22.67	22.28	22.36
4905	NASDAQ	ABCB	Tue, Aug 19, 2014	22.65	22.77	22.39	22.74
4904	NASDAQ	ABCB	Mon, Aug 18, 2014	22.50	22.78	22.50	22.72
4903	NASDAQ	ABCB	Fri, Aug 15, 2014	22.49	22.49	22.14	22.34
4902	NASDAQ	ABCB	Thu, Aug 14, 2014	22.20	22.37	22.18	22.25
4901	NASDAQ	ABCB	Wed, Aug 13, 2014	22.15	22.38	22.12	22.21
4900	NASDAQ	ABCB	Tue, Aug 12, 2014	22.15	22.23	22.04	22.12
4899	NASDAQ	ABCB	Mon, Aug 11, 2014	21.89	22.25	21.81	22.15
4898	NASDAQ	ABCB	Fri, Aug 8, 2014	21.58	21.86	21.58	21.86
4897	NASDAQ	ABCB	Thu, Aug 7, 2014	21.75	21.82	21.39	21.61
4896	NASDAQ	ABCB	Wed, Aug 6, 2014	21.61	21.94	21.61	21.75
4895	NASDAQ	ABCB	Tue, Aug 5, 2014	21.47	21.88	21.47	21.71
4894	NASDAQ	ABCB	Mon, Aug 4, 2014	21.78	21.78	21.38	21.62
4893	NASDAQ	ABCB	Fri, Aug 1, 2014	21.92	22.08	21.48	21.64
4892	NASDAQ	ABCB	Thu, Jul 31, 2014	21.47	21.95	21.47	21.84
4891	NASDAQ	ABCB	Wed, Jul 30, 2014	21.40	21.78	21.25	21.76
4890	NASDAQ	ABCB	Tue, Jul 29, 2014	21.05	21.32	21.05	21.26
4889	NASDAQ	ABCB	Mon, Jul 28, 2014	21.15	21.24	21.00	21.00
4888	NASDAQ	ABCB	Fri, Jul 25, 2014	21.45	21.45	21.03	21.18
4887	NASDAQ	ABCB	Thu, Jul 24, 2014	21.29	21.53	21.02	21.06
4886	NASDAQ	ABCB	Wed, Jul 23, 2014	21.37	21.98	21.25	21.32
4885	NASDAQ	ABCB	Tue, Jul 22, 2014	21.11	21.56	21.07	21.19
4884	NASDAQ	ABCB	Mon, Jul 21, 2014	21.07	21.28	20.90	21.03
4883	NASDAQ	ABCB	Fri, Jul 18, 2014	20.85	21.35	20.85	21.15
4882	NASDAQ	ABCB	Thu, Jul 17, 2014	21.00	21.14	21.00	21.03
4881	NASDAQ	ABCB	Wed, Jul 16, 2014	21.41	21.58	21.05	21.10
4880	NASDAQ	ABCB	Tue, Jul 15, 2014	21.27	21.43	21.09	21.21
4879	NASDAQ	ABCB	Mon, Jul 14, 2014	21.69	21.69	21.33	21.50
4878	NASDAQ	ABCB	Fri, Jul 11, 2014	21.42	21.58	21.20	21.42
4877	NASDAQ	ABCB	Thu, Jul 10, 2014	21.47	21.72	21.12	21.52
4876	NASDAQ	ABCB	Wed, Jul 9, 2014	21.90	22.19	21.80	21.82
4875	NASDAQ	ABCB	Tue, Jul 8, 2014	22.08	22.08	21.59	21.83
4874	NASDAQ	ABCB	Mon, Jul 7, 2014	22.26	22.26	21.94	22.06
4873	NASDAQ	ABCB	Thu, Jul 3, 2014	22.07	22.43	22.07	22.42
4872	NASDAQ	ABCB	Wed, Jul 2, 2014	22.12	22.30	21.89	21.99
4871	NASDAQ	ABCB	Tue, Jul 1, 2014	21.60	22.39	21.60	22.09
4870	NASDAQ	ABCB	Mon, Jun 30, 2014	21.60	21.65	21.36	21.56
4869	NASDAQ	ABCB	Fri, Jun 27, 2014	21.30	21.68	21.27	21.58
4868	NASDAQ	ABCB	Thu, Jun 26, 2014	21.44	21.59	21.17	21.48
4867	NASDAQ	ABCB	Wed, Jun 25, 2014	20.85	21.58	20.68	21.45
4866	NASDAQ	ABCB	Tue, Jun 24, 2014	21.19	21.51	20.96	21.00
4865	NASDAQ	ABCB	Mon, Jun 23, 2014	21.61	21.61	21.27	21.28
4864	NASDAQ	ABCB	Fri, Jun 20, 2014	21.87	21.88	21.53	21.63
4863	NASDAQ	ABCB	Thu, Jun 19, 2014	21.80	21.80	21.52	21.70
4862	NASDAQ	ABCB	Wed, Jun 18, 2014	21.79	21.80	21.51	21.75
4861	NASDAQ	ABCB	Tue, Jun 17, 2014	21.35	21.93	21.35	21.82
4860	NASDAQ	ABCB	Mon, Jun 16, 2014	21.52	21.55	21.07	21.29
4859	NASDAQ	ABCB	Fri, Jun 13, 2014	21.81	22.03	21.43	21.52
4858	NASDAQ	ABCB	Thu, Jun 12, 2014	21.75	21.97	21.37	21.68
4857	NASDAQ	ABCB	Wed, Jun 11, 2014	21.95	22.03	21.35	21.87
4856	NASDAQ	ABCB	Tue, Jun 10, 2014	22.25	22.25	21.84	22.08
4855	NASDAQ	ABCB	Mon, Jun 9, 2014	21.94	22.44	21.61	22.29
4854	NASDAQ	ABCB	Fri, Jun 6, 2014	21.68	22.00	21.33	21.88
4853	NASDAQ	ABCB	Thu, Jun 5, 2014	20.98	21.67	20.76	21.67
4852	NASDAQ	ABCB	Wed, Jun 4, 2014	21.00	21.34	20.88	21.02
4851	NASDAQ	ABCB	Tue, Jun 3, 2014	20.95	21.31	20.87	21.09
4850	NASDAQ	ABCB	Mon, Jun 2, 2014	20.99	21.45	20.58	21.11
4849	NASDAQ	ABCB	Fri, May 30, 2014	21.12	21.30	20.91	21.01
4848	NASDAQ	ABCB	Thu, May 29, 2014	21.12	21.15	20.62	21.06
4847	NASDAQ	ABCB	Wed, May 28, 2014	21.22	21.22	20.91	21.01
4846	NASDAQ	ABCB	Tue, May 27, 2014	21.00	21.50	21.00	21.31
4845	NASDAQ	ABCB	Fri, May 23, 2014	20.67	20.97	20.67	20.90
4844	NASDAQ	ABCB	Thu, May 22, 2014	20.35	20.84	20.35	20.62
4843	NASDAQ	ABCB	Wed, May 21, 2014	20.07	20.54	20.07	20.36
4842	NASDAQ	ABCB	Tue, May 20, 2014	19.80	19.98	19.50	19.88
4841	NASDAQ	ABCB	Mon, May 19, 2014	19.62	20.20	19.45	20.05
4840	NASDAQ	ABCB	Fri, May 16, 2014	19.84	19.90	19.61	19.73
4839	NASDAQ	ABCB	Thu, May 15, 2014	20.16	20.19	19.77	19.89
4838	NASDAQ	ABCB	Wed, May 14, 2014	20.76	20.76	20.30	20.34
4837	NASDAQ	ABCB	Tue, May 13, 2014	21.01	21.05	20.82	20.85
4836	NASDAQ	ABCB	Mon, May 12, 2014	20.71	21.22	20.51	20.98
4835	NASDAQ	ABCB	Fri, May 9, 2014	20.04	20.71	20.04	20.62
4834	NASDAQ	ABCB	Thu, May 8, 2014	20.23	20.49	19.99	20.20
4833	NASDAQ	ABCB	Wed, May 7, 2014	20.15	20.51	19.87	20.22
4832	NASDAQ	ABCB	Tue, May 6, 2014	20.76	20.97	20.03	20.04
4831	NASDAQ	ABCB	Mon, May 5, 2014	20.89	20.99	20.55	20.89
4830	NASDAQ	ABCB	Fri, May 2, 2014	21.08	21.50	20.85	21.09
4829	NASDAQ	ABCB	Thu, May 1, 2014	21.17	21.28	20.62	20.97
4828	NASDAQ	ABCB	Wed, Apr 30, 2014	21.78	21.89	21.14	21.26
4827	NASDAQ	ABCB	Tue, Apr 29, 2014	22.05	22.44	21.72	21.78
4826	NASDAQ	ABCB	Mon, Apr 28, 2014	21.79	22.00	21.46	21.90
4825	NASDAQ	ABCB	Fri, Apr 25, 2014	22.10	22.48	21.67	21.78
4824	NASDAQ	ABCB	Thu, Apr 24, 2014	22.61	22.70	22.20	22.23
4823	NASDAQ	ABCB	Wed, Apr 23, 2014	22.26	22.95	22.16	22.60
4822	NASDAQ	ABCB	Tue, Apr 22, 2014	22.19	22.70	22.13	22.54
4821	NASDAQ	ABCB	Mon, Apr 21, 2014	22.28	22.54	22.05	22.24
4820	NASDAQ	ABCB	Thu, Apr 17, 2014	22.30	22.40	22.15	22.26
4819	NASDAQ	ABCB	Wed, Apr 16, 2014	22.59	22.74	22.09	22.35
4818	NASDAQ	ABCB	Tue, Apr 15, 2014	22.46	22.74	21.95	22.35
4817	NASDAQ	ABCB	Mon, Apr 14, 2014	22.65	22.82	22.16	22.45
4816	NASDAQ	ABCB	Fri, Apr 11, 2014	22.31	22.69	22.28	22.43
4815	NASDAQ	ABCB	Thu, Apr 10, 2014	23.11	23.25	22.39	22.56
4814	NASDAQ	ABCB	Wed, Apr 9, 2014	23.15	23.30	22.95	23.18
4813	NASDAQ	ABCB	Tue, Apr 8, 2014	23.04	23.68	23.00	23.11
4812	NASDAQ	ABCB	Mon, Apr 7, 2014	23.41	23.73	23.01	23.09
4811	NASDAQ	ABCB	Fri, Apr 4, 2014	24.00	24.05	23.37	23.44
4810	NASDAQ	ABCB	Thu, Apr 3, 2014	23.97	23.97	23.77	23.90
4809	NASDAQ	ABCB	Wed, Apr 2, 2014	23.70	23.92	23.51	23.88
4808	NASDAQ	ABCB	Tue, Apr 1, 2014	23.34	23.87	23.13	23.75
4807	NASDAQ	ABCB	Mon, Mar 31, 2014	23.16	23.58	22.91	23.30
4806	NASDAQ	ABCB	Fri, Mar 28, 2014	23.35	23.75	23.03	23.10
4805	NASDAQ	ABCB	Thu, Mar 27, 2014	23.46	23.75	23.25	23.40
4804	NASDAQ	ABCB	Wed, Mar 26, 2014	23.77	23.81	23.40	23.40
4803	NASDAQ	ABCB	Tue, Mar 25, 2014	23.80	23.90	23.70	23.73
4802	NASDAQ	ABCB	Mon, Mar 24, 2014	23.79	23.92	23.50	23.77
4801	NASDAQ	ABCB	Fri, Mar 21, 2014	24.00	24.00	23.48	23.75
4800	NASDAQ	ABCB	Thu, Mar 20, 2014	23.78	24.04	23.75	23.93
4799	NASDAQ	ABCB	Wed, Mar 19, 2014	23.90	24.01	23.56	23.88
4798	NASDAQ	ABCB	Tue, Mar 18, 2014	23.98	24.22	23.20	24.00
4797	NASDAQ	ABCB	Mon, Mar 17, 2014	23.76	24.07	23.56	23.93
4796	NASDAQ	ABCB	Fri, Mar 14, 2014	23.38	23.95	22.66	23.68
4795	NASDAQ	ABCB	Thu, Mar 13, 2014	23.54	23.67	22.85	23.52
4794	NASDAQ	ABCB	Wed, Mar 12, 2014	22.90	23.80	22.89	23.47
4793	NASDAQ	ABCB	Tue, Mar 11, 2014	21.52	23.08	21.22	22.96
4792	NASDAQ	ABCB	Mon, Mar 10, 2014	21.48	21.73	21.13	21.56
4791	NASDAQ	ABCB	Fri, Mar 7, 2014	21.59	21.62	21.25	21.59
4790	NASDAQ	ABCB	Thu, Mar 6, 2014	21.23	21.57	21.15	21.39
4789	NASDAQ	ABCB	Wed, Mar 5, 2014	21.20	21.36	21.04	21.24
4788	NASDAQ	ABCB	Tue, Mar 4, 2014	20.91	21.62	20.88	21.29
4787	NASDAQ	ABCB	Mon, Mar 3, 2014	20.78	21.07	20.45	20.66
4786	NASDAQ	ABCB	Fri, Feb 28, 2014	20.94	21.33	20.87	21.04
4785	NASDAQ	ABCB	Thu, Feb 27, 2014	20.71	20.91	20.50	20.88
4784	NASDAQ	ABCB	Wed, Feb 26, 2014	20.57	20.96	20.41	20.80
4783	NASDAQ	ABCB	Tue, Feb 25, 2014	20.40	20.53	20.34	20.49
4782	NASDAQ	ABCB	Mon, Feb 24, 2014	20.20	20.60	20.20	20.34
4781	NASDAQ	ABCB	Fri, Feb 21, 2014	20.34	20.47	20.15	20.20
4780	NASDAQ	ABCB	Thu, Feb 20, 2014	20.15	20.47	20.15	20.23
4779	NASDAQ	ABCB	Wed, Feb 19, 2014	20.23	20.37	20.14	20.15
4778	NASDAQ	ABCB	Tue, Feb 18, 2014	20.14	20.63	20.09	20.34
4777	NASDAQ	ABCB	Fri, Feb 14, 2014	20.20	20.29	19.91	20.09
4776	NASDAQ	ABCB	Thu, Feb 13, 2014	19.88	20.47	19.42	20.19
4775	NASDAQ	ABCB	Wed, Feb 12, 2014	20.19	20.44	19.85	19.99
4774	NASDAQ	ABCB	Tue, Feb 11, 2014	20.03	20.43	19.90	20.24
4773	NASDAQ	ABCB	Mon, Feb 10, 2014	19.94	20.24	19.53	20.10
4772	NASDAQ	ABCB	Fri, Feb 7, 2014	20.15	20.24	19.87	20.00
4771	NASDAQ	ABCB	Thu, Feb 6, 2014	19.88	20.20	19.77	20.04
4770	NASDAQ	ABCB	Wed, Feb 5, 2014	20.10	20.32	19.81	19.86
4769	NASDAQ	ABCB	Tue, Feb 4, 2014	20.35	20.66	20.00	20.17
4768	NASDAQ	ABCB	Mon, Feb 3, 2014	20.42	20.71	20.09	20.19
4767	NASDAQ	ABCB	Fri, Jan 31, 2014	20.11	20.59	20.11	20.47
4766	NASDAQ	ABCB	Thu, Jan 30, 2014	20.04	20.78	20.03	20.50
4765	NASDAQ	ABCB	Wed, Jan 29, 2014	20.25	20.50	19.75	19.92
4764	NASDAQ	ABCB	Tue, Jan 28, 2014	20.18	20.44	20.01	20.38
4763	NASDAQ	ABCB	Mon, Jan 27, 2014	21.47	21.47	19.94	20.21
4762	NASDAQ	ABCB	Fri, Jan 24, 2014	20.64	20.69	20.10	20.38
4761	NASDAQ	ABCB	Thu, Jan 23, 2014	20.71	21.06	20.43	20.97
4760	NASDAQ	ABCB	Wed, Jan 22, 2014	21.09	21.20	20.71	20.81
4759	NASDAQ	ABCB	Tue, Jan 21, 2014	20.85	21.23	20.69	21.01
4758	NASDAQ	ABCB	Fri, Jan 17, 2014	20.25	20.91	20.25	20.72
4757	NASDAQ	ABCB	Thu, Jan 16, 2014	20.65	20.65	19.78	20.32
4756	NASDAQ	ABCB	Wed, Jan 15, 2014	20.58	21.09	20.58	20.63
4755	NASDAQ	ABCB	Tue, Jan 14, 2014	20.40	20.78	20.35	20.64
4754	NASDAQ	ABCB	Mon, Jan 13, 2014	20.45	20.90	20.26	20.29
4753	NASDAQ	ABCB	Fri, Jan 10, 2014	20.61	20.77	19.70	20.54
4752	NASDAQ	ABCB	Thu, Jan 9, 2014	20.68	20.72	20.36	20.55
4751	NASDAQ	ABCB	Wed, Jan 8, 2014	20.94	21.01	20.52	20.58
4750	NASDAQ	ABCB	Tue, Jan 7, 2014	21.02	21.44	20.65	21.02
4749	NASDAQ	ABCB	Mon, Jan 6, 2014	20.81	21.06	20.70	20.90
4748	NASDAQ	ABCB	Fri, Jan 3, 2014	20.90	20.98	20.50	20.78
4747	NASDAQ	ABCB	Thu, Jan 2, 2014	21.09	21.00	20.60	20.89
4746	NASDAQ	ABCB	Tue, Dec 31, 2013	21.31	21.76	20.80	21.11
4745	NASDAQ	ABCB	Mon, Dec 30, 2013	21.29	21.55	21.01	21.24
4744	NASDAQ	ABCB	Fri, Dec 27, 2013	21.51	21.58	21.06	21.38
4743	NASDAQ	ABCB	Thu, Dec 26, 2013	21.53	21.60	21.23	21.42
4742	NASDAQ	ABCB	Tue, Dec 24, 2013	21.03	21.91	21.23	21.39
4741	NASDAQ	ABCB	Mon, Dec 23, 2013	20.91	22.48	20.91	21.07
4740	NASDAQ	ABCB	Fri, Dec 20, 2013	20.10	21.02	19.77	20.83
4739	NASDAQ	ABCB	Thu, Dec 19, 2013	20.30	20.40	19.96	20.00
4738	NASDAQ	ABCB	Wed, Dec 18, 2013	20.08	20.39	19.71	20.35
4737	NASDAQ	ABCB	Tue, Dec 17, 2013	20.29	20.29	19.58	20.02
4736	NASDAQ	ABCB	Mon, Dec 16, 2013	20.12	20.44	19.62	20.34
4735	NASDAQ	ABCB	Fri, Dec 13, 2013	20.12	20.17	19.80	20.10
4734	NASDAQ	ABCB	Thu, Dec 12, 2013	19.99	20.38	19.99	20.03
4733	NASDAQ	ABCB	Wed, Dec 11, 2013	20.14	20.21	19.87	20.03
4732	NASDAQ	ABCB	Tue, Dec 10, 2013	20.12	20.37	20.00	20.10
4731	NASDAQ	ABCB	Mon, Dec 9, 2013	20.13	20.36	19.95	20.21
4730	NASDAQ	ABCB	Fri, Dec 6, 2013	20.03	20.77	20.02	20.13
4729	NASDAQ	ABCB	Thu, Dec 5, 2013	19.77	20.01	19.59	19.81
4728	NASDAQ	ABCB	Wed, Dec 4, 2013	19.96	20.33	19.57	19.81
4727	NASDAQ	ABCB	Tue, Dec 3, 2013	20.07	20.50	19.96	20.06
4726	NASDAQ	ABCB	Mon, Dec 2, 2013	20.40	20.71	20.05	20.16
4725	NASDAQ	ABCB	Fri, Nov 29, 2013	20.70	20.80	20.43	20.47
4724	NASDAQ	ABCB	Wed, Nov 27, 2013	20.12	20.58	20.12	20.55
4723	NASDAQ	ABCB	Tue, Nov 26, 2013	19.90	20.25	19.73	20.15
4722	NASDAQ	ABCB	Mon, Nov 25, 2013	19.86	20.00	19.64	19.93
4721	NASDAQ	ABCB	Fri, Nov 22, 2013	19.64	19.95	19.33	19.86
4720	NASDAQ	ABCB	Thu, Nov 21, 2013	19.25	19.78	19.22	19.57
4719	NASDAQ	ABCB	Wed, Nov 20, 2013	19.17	19.40	17.80	19.17
4718	NASDAQ	ABCB	Tue, Nov 19, 2013	19.26	19.87	18.21	19.22
4717	NASDAQ	ABCB	Mon, Nov 18, 2013	19.50	19.92	19.27	19.31
4716	NASDAQ	ABCB	Fri, Nov 15, 2013	19.49	19.49	19.20	19.47
4715	NASDAQ	ABCB	Thu, Nov 14, 2013	19.39	19.41	19.15	19.38
4714	NASDAQ	ABCB	Wed, Nov 13, 2013	18.78	19.35	18.72	19.35
4713	NASDAQ	ABCB	Tue, Nov 12, 2013	18.88	19.02	18.61	18.86
4712	NASDAQ	ABCB	Mon, Nov 11, 2013	18.84	19.40	18.68	19.00
4711	NASDAQ	ABCB	Fri, Nov 8, 2013	18.52	19.00	18.52	18.81
4710	NASDAQ	ABCB	Thu, Nov 7, 2013	18.87	18.87	18.54	18.54
4709	NASDAQ	ABCB	Wed, Nov 6, 2013	18.48	18.89	17.99	18.78
4708	NASDAQ	ABCB	Tue, Nov 5, 2013	17.79	18.49	17.67	18.30
4707	NASDAQ	ABCB	Mon, Nov 4, 2013	17.99	18.09	17.78	17.84
4706	NASDAQ	ABCB	Fri, Nov 1, 2013	18.24	18.49	17.85	17.99
4705	NASDAQ	ABCB	Thu, Oct 31, 2013	18.81	18.81	18.29	18.30
4704	NASDAQ	ABCB	Wed, Oct 30, 2013	19.00	19.00	18.77	18.84
4703	NASDAQ	ABCB	Tue, Oct 29, 2013	18.82	19.00	18.61	19.00
4702	NASDAQ	ABCB	Mon, Oct 28, 2013	17.90	18.90	17.90	18.75
4701	NASDAQ	ABCB	Fri, Oct 25, 2013	17.95	18.03	17.83	17.90
4700	NASDAQ	ABCB	Thu, Oct 24, 2013	17.90	18.20	17.85	17.93
4699	NASDAQ	ABCB	Wed, Oct 23, 2013	17.92	18.00	17.89	17.90
4698	NASDAQ	ABCB	Tue, Oct 22, 2013	17.95	18.06	17.95	17.99
4697	NASDAQ	ABCB	Mon, Oct 21, 2013	17.84	18.07	17.84	17.89
4696	NASDAQ	ABCB	Fri, Oct 18, 2013	18.00	18.00	17.72	17.84
4695	NASDAQ	ABCB	Thu, Oct 17, 2013	17.84	17.98	17.75	17.90
4694	NASDAQ	ABCB	Wed, Oct 16, 2013	18.00	18.19	17.88	17.93
4693	NASDAQ	ABCB	Tue, Oct 15, 2013	17.99	18.14	17.82	17.85
4692	NASDAQ	ABCB	Mon, Oct 14, 2013	18.00	18.20	18.00	18.10
4691	NASDAQ	ABCB	Fri, Oct 11, 2013	17.80	18.11	17.52	18.03
4690	NASDAQ	ABCB	Thu, Oct 10, 2013	17.72	18.00	17.69	17.90
4689	NASDAQ	ABCB	Wed, Oct 9, 2013	17.78	17.95	17.54	17.69
4688	NASDAQ	ABCB	Tue, Oct 8, 2013	17.95	17.97	17.56	17.76
4687	NASDAQ	ABCB	Mon, Oct 7, 2013	18.01	18.15	17.90	17.90
4686	NASDAQ	ABCB	Fri, Oct 4, 2013	17.81	18.20	17.81	18.18
4685	NASDAQ	ABCB	Thu, Oct 3, 2013	18.20	18.20	17.81	17.86
4684	NASDAQ	ABCB	Wed, Oct 2, 2013	18.38	18.57	18.08	18.23
4683	NASDAQ	ABCB	Tue, Oct 1, 2013	18.35	18.74	18.35	18.51
4682	NASDAQ	ABCB	Mon, Sep 30, 2013	18.46	18.51	18.15	18.38
4681	NASDAQ	ABCB	Fri, Sep 27, 2013	18.62	18.95	18.57	18.63
4680	NASDAQ	ABCB	Thu, Sep 26, 2013	18.87	18.98	18.66	18.78
4679	NASDAQ	ABCB	Wed, Sep 25, 2013	18.95	19.04	18.01	18.82
4678	NASDAQ	ABCB	Tue, Sep 24, 2013	18.95	19.09	18.65	18.91
4677	NASDAQ	ABCB	Mon, Sep 23, 2013	18.86	18.97	18.74	18.94
4676	NASDAQ	ABCB	Fri, Sep 20, 2013	19.00	19.02	18.87	18.91
4675	NASDAQ	ABCB	Thu, Sep 19, 2013	19.10	19.17	18.64	19.01
4674	NASDAQ	ABCB	Wed, Sep 18, 2013	19.21	19.25	18.96	19.10
4673	NASDAQ	ABCB	Tue, Sep 17, 2013	19.10	19.22	18.98	19.16
4672	NASDAQ	ABCB	Mon, Sep 16, 2013	19.11	19.19	19.05	19.10
4671	NASDAQ	ABCB	Fri, Sep 13, 2013	18.93	19.04	18.68	18.92
4670	NASDAQ	ABCB	Thu, Sep 12, 2013	19.21	19.29	18.80	18.82
4669	NASDAQ	ABCB	Wed, Sep 11, 2013	19.16	19.34	18.90	19.17
4668	NASDAQ	ABCB	Tue, Sep 10, 2013	19.50	19.50	19.15	19.26
4667	NASDAQ	ABCB	Mon, Sep 9, 2013	19.25	19.44	19.10	19.34
4666	NASDAQ	ABCB	Fri, Sep 6, 2013	19.34	19.34	18.62	19.21
4665	NASDAQ	ABCB	Thu, Sep 5, 2013	19.08	19.49	18.61	19.21
4664	NASDAQ	ABCB	Wed, Sep 4, 2013	19.23	19.39	18.97	19.03
4663	NASDAQ	ABCB	Tue, Sep 3, 2013	19.50	19.74	19.05	19.26
4662	NASDAQ	ABCB	Fri, Aug 30, 2013	19.46	19.64	19.13	19.16
4661	NASDAQ	ABCB	Thu, Aug 29, 2013	19.40	19.84	19.40	19.55
4660	NASDAQ	ABCB	Wed, Aug 28, 2013	19.23	19.61	19.22	19.42
4659	NASDAQ	ABCB	Tue, Aug 27, 2013	19.18	19.40	18.94	19.25
4658	NASDAQ	ABCB	Mon, Aug 26, 2013	19.42	19.68	18.93	19.44
4657	NASDAQ	ABCB	Fri, Aug 23, 2013	18.94	19.50	18.82	19.44
4656	NASDAQ	ABCB	Thu, Aug 22, 2013	18.70	19.27	17.80	19.00
4655	NASDAQ	ABCB	Wed, Aug 21, 2013	18.73	18.84	18.26	18.61
4654	NASDAQ	ABCB	Tue, Aug 20, 2013	18.55	19.25	18.55	18.90
4653	NASDAQ	ABCB	Mon, Aug 19, 2013	18.77	18.92	18.55	18.60
4652	NASDAQ	ABCB	Fri, Aug 16, 2013	18.59	18.98	18.58	18.72
4651	NASDAQ	ABCB	Thu, Aug 15, 2013	18.63	18.83	18.57	18.71
4650	NASDAQ	ABCB	Wed, Aug 14, 2013	19.10	19.18	18.91	18.94
4649	NASDAQ	ABCB	Tue, Aug 13, 2013	19.16	19.20	18.89	19.11
4648	NASDAQ	ABCB	Mon, Aug 12, 2013	18.78	19.43	18.75	19.08
4647	NASDAQ	ABCB	Fri, Aug 9, 2013	19.27	19.27	18.83	18.87
4646	NASDAQ	ABCB	Thu, Aug 8, 2013	19.47	19.47	19.25	19.27
4645	NASDAQ	ABCB	Wed, Aug 7, 2013	19.25	19.45	19.25	19.27
4644	NASDAQ	ABCB	Tue, Aug 6, 2013	19.32	19.41	19.20	19.32
4643	NASDAQ	ABCB	Mon, Aug 5, 2013	19.37	19.49	19.23	19.44
4642	NASDAQ	ABCB	Fri, Aug 2, 2013	19.32	19.57	19.28	19.37
4641	NASDAQ	ABCB	Thu, Aug 1, 2013	19.55	19.58	18.13	19.50
4640	NASDAQ	ABCB	Wed, Jul 31, 2013	19.30	19.45	19.10	19.25
4639	NASDAQ	ABCB	Tue, Jul 30, 2013	19.12	19.20	18.87	19.19
4638	NASDAQ	ABCB	Mon, Jul 29, 2013	19.21	19.37	19.00	19.07
4637	NASDAQ	ABCB	Fri, Jul 26, 2013	19.58	19.63	19.18	19.29
4636	NASDAQ	ABCB	Thu, Jul 25, 2013	18.67	19.81	18.66	19.79
4635	NASDAQ	ABCB	Wed, Jul 24, 2013	18.65	18.85	18.52	18.69
4634	NASDAQ	ABCB	Tue, Jul 23, 2013	18.58	18.58	18.38	18.51
4633	NASDAQ	ABCB	Mon, Jul 22, 2013	18.14	18.55	18.05	18.43
4632	NASDAQ	ABCB	Fri, Jul 19, 2013	17.94	18.20	17.91	18.18
4631	NASDAQ	ABCB	Thu, Jul 18, 2013	17.93	18.03	17.88	17.95
4630	NASDAQ	ABCB	Wed, Jul 17, 2013	17.88	18.02	17.81	17.89
4629	NASDAQ	ABCB	Tue, Jul 16, 2013	17.87	18.00	17.75	17.84
4628	NASDAQ	ABCB	Mon, Jul 15, 2013	18.03	18.19	17.86	17.92
4627	NASDAQ	ABCB	Fri, Jul 12, 2013	17.91	18.19	17.85	17.99
4626	NASDAQ	ABCB	Thu, Jul 11, 2013	18.43	18.55	17.87	17.99
4625	NASDAQ	ABCB	Wed, Jul 10, 2013	18.54	18.68	18.19	18.27
4624	NASDAQ	ABCB	Tue, Jul 9, 2013	18.79	18.79	18.47	18.50
4623	NASDAQ	ABCB	Mon, Jul 8, 2013	18.81	18.99	18.61	18.69
4622	NASDAQ	ABCB	Fri, Jul 5, 2013	18.19	18.84	18.13	18.79
4621	NASDAQ	ABCB	Wed, Jul 3, 2013	17.73	18.08	17.73	18.00
4620	NASDAQ	ABCB	Tue, Jul 2, 2013	17.42	17.95	17.37	17.72
4619	NASDAQ	ABCB	Mon, Jul 1, 2013	16.85	17.40	16.77	17.35
4618	NASDAQ	ABCB	Fri, Jun 28, 2013	16.62	17.00	16.62	16.85
4617	NASDAQ	ABCB	Thu, Jun 27, 2013	16.44	16.85	16.29	16.82
4616	NASDAQ	ABCB	Wed, Jun 26, 2013	16.65	16.51	16.13	16.35
4615	NASDAQ	ABCB	Tue, Jun 25, 2013	16.10	16.47	15.95	16.45
4614	NASDAQ	ABCB	Mon, Jun 24, 2013	15.84	16.25	15.74	16.11
4613	NASDAQ	ABCB	Fri, Jun 21, 2013	15.84	16.11	15.57	16.05
4612	NASDAQ	ABCB	Thu, Jun 20, 2013	15.89	16.12	15.73	15.78
4611	NASDAQ	ABCB	Wed, Jun 19, 2013	16.39	16.42	16.14	16.17
4610	NASDAQ	ABCB	Tue, Jun 18, 2013	16.34	16.47	16.24	16.45
4609	NASDAQ	ABCB	Mon, Jun 17, 2013	16.36	16.83	16.06	16.27
4608	NASDAQ	ABCB	Fri, Jun 14, 2013	16.39	16.48	16.04	16.16
4607	NASDAQ	ABCB	Thu, Jun 13, 2013	16.12	16.59	16.05	16.47
4606	NASDAQ	ABCB	Wed, Jun 12, 2013	16.33	16.63	15.86	16.14
4605	NASDAQ	ABCB	Tue, Jun 11, 2013	16.21	16.45	16.02	16.22
4604	NASDAQ	ABCB	Mon, Jun 10, 2013	16.47	16.47	16.14	16.45
4603	NASDAQ	ABCB	Fri, Jun 7, 2013	16.45	16.54	16.29	16.36
4602	NASDAQ	ABCB	Thu, Jun 6, 2013	16.26	16.50	16.08	16.43
4601	NASDAQ	ABCB	Wed, Jun 5, 2013	16.49	16.49	16.20	16.30
4600	NASDAQ	ABCB	Tue, Jun 4, 2013	16.87	16.88	16.10	16.50
4599	NASDAQ	ABCB	Mon, Jun 3, 2013	16.51	16.99	16.45	16.94
4598	NASDAQ	ABCB	Fri, May 31, 2013	16.49	16.71	16.45	16.52
4597	NASDAQ	ABCB	Thu, May 30, 2013	16.64	16.76	16.42	16.64
4596	NASDAQ	ABCB	Wed, May 29, 2013	16.55	16.72	16.35	16.54
4595	NASDAQ	ABCB	Tue, May 28, 2013	16.76	17.23	16.55	16.71
4594	NASDAQ	ABCB	Fri, May 24, 2013	16.04	16.39	15.90	16.39
4593	NASDAQ	ABCB	Thu, May 23, 2013	15.95	16.14	15.85	16.09
4592	NASDAQ	ABCB	Wed, May 22, 2013	16.42	16.79	15.75	16.06
4591	NASDAQ	ABCB	Tue, May 21, 2013	16.39	16.50	16.39	16.45
4590	NASDAQ	ABCB	Mon, May 20, 2013	16.30	16.45	16.12	16.44
4589	NASDAQ	ABCB	Fri, May 17, 2013	16.20	16.45	16.13	16.33
4588	NASDAQ	ABCB	Thu, May 16, 2013	15.96	16.15	15.87	16.13
4587	NASDAQ	ABCB	Wed, May 15, 2013	15.74	16.05	15.71	16.00
4586	NASDAQ	ABCB	Tue, May 14, 2013	15.48	15.85	15.48	15.78
4585	NASDAQ	ABCB	Mon, May 13, 2013	15.31	15.63	15.31	15.51
4584	NASDAQ	ABCB	Fri, May 10, 2013	15.50	15.50	15.16	15.38
4583	NASDAQ	ABCB	Thu, May 9, 2013	15.61	15.80	15.50	15.51
4582	NASDAQ	ABCB	Wed, May 8, 2013	15.48	15.74	15.45	15.59
4581	NASDAQ	ABCB	Tue, May 7, 2013	15.18	15.65	15.15	15.57
4580	NASDAQ	ABCB	Mon, May 6, 2013	14.95	15.38	14.93	15.16
4579	NASDAQ	ABCB	Fri, May 3, 2013	14.30	15.04	14.30	14.95
4578	NASDAQ	ABCB	Thu, May 2, 2013	13.47	14.25	13.84	14.08
4577	NASDAQ	ABCB	Wed, May 1, 2013	13.78	13.81	13.23	13.32
4576	NASDAQ	ABCB	Tue, Apr 30, 2013	13.80	13.96	13.67	13.87
4575	NASDAQ	ABCB	Mon, Apr 29, 2013	13.89	13.99	13.58	13.78
4574	NASDAQ	ABCB	Fri, Apr 26, 2013	14.02	14.02	13.72	13.79
4573	NASDAQ	ABCB	Thu, Apr 25, 2013	13.94	14.17	13.94	14.04
4572	NASDAQ	ABCB	Wed, Apr 24, 2013	13.93	13.99	13.70	13.88
4571	NASDAQ	ABCB	Tue, Apr 23, 2013	13.55	14.00	13.52	14.00
4570	NASDAQ	ABCB	Mon, Apr 22, 2013	13.41	13.56	13.03	13.40
4569	NASDAQ	ABCB	Fri, Apr 19, 2013	13.14	13.47	13.14	13.45
4568	NASDAQ	ABCB	Thu, Apr 18, 2013	13.35	13.78	13.05	13.16
4567	NASDAQ	ABCB	Wed, Apr 17, 2013	13.42	13.42	13.12	13.29
4566	NASDAQ	ABCB	Tue, Apr 16, 2013	13.56	13.67	13.36	13.56
4565	NASDAQ	ABCB	Mon, Apr 15, 2013	14.14	14.23	13.30	13.48
4564	NASDAQ	ABCB	Fri, Apr 12, 2013	13.99	14.24	13.93	14.19
4563	NASDAQ	ABCB	Thu, Apr 11, 2013	14.14	14.14	13.93	14.01
4562	NASDAQ	ABCB	Wed, Apr 10, 2013	13.85	14.23	13.74	14.11
4561	NASDAQ	ABCB	Tue, Apr 9, 2013	14.23	14.23	13.75	13.77
4560	NASDAQ	ABCB	Mon, Apr 8, 2013	14.09	14.21	13.84	14.19
4559	NASDAQ	ABCB	Fri, Apr 5, 2013	13.81	14.17	13.81	14.01
4558	NASDAQ	ABCB	Thu, Apr 4, 2013	14.00	14.14	13.94	14.08
4557	NASDAQ	ABCB	Wed, Apr 3, 2013	14.16	14.40	13.95	13.96
4556	NASDAQ	ABCB	Tue, Apr 2, 2013	14.28	14.39	13.92	14.10
4555	NASDAQ	ABCB	Mon, Apr 1, 2013	14.24	14.40	13.98	14.27
4554	NASDAQ	ABCB	Thu, Mar 28, 2013	14.46	14.49	14.28	14.35
4553	NASDAQ	ABCB	Wed, Mar 27, 2013	14.33	14.46	14.16	14.42
4552	NASDAQ	ABCB	Tue, Mar 26, 2013	14.40	14.49	14.32	14.39
4551	NASDAQ	ABCB	Mon, Mar 25, 2013	14.33	14.49	14.17	14.39
4550	NASDAQ	ABCB	Fri, Mar 22, 2013	14.31	14.34	14.28	14.32
4549	NASDAQ	ABCB	Thu, Mar 21, 2013	14.10	14.33	14.04	14.29
4548	NASDAQ	ABCB	Wed, Mar 20, 2013	14.32	14.40	14.00	14.25
4547	NASDAQ	ABCB	Tue, Mar 19, 2013	14.43	14.45	14.10	14.19
4546	NASDAQ	ABCB	Mon, Mar 18, 2013	14.33	14.49	14.26	14.39
4545	NASDAQ	ABCB	Fri, Mar 15, 2013	14.33	14.78	14.29	14.47
4544	NASDAQ	ABCB	Thu, Mar 14, 2013	14.36	14.41	14.12	14.30
4543	NASDAQ	ABCB	Wed, Mar 13, 2013	14.37	14.43	14.19	14.30
4542	NASDAQ	ABCB	Tue, Mar 12, 2013	14.39	14.45	14.18	14.32
4541	NASDAQ	ABCB	Mon, Mar 11, 2013	14.43	14.60	14.27	14.48
4540	NASDAQ	ABCB	Fri, Mar 8, 2013	14.54	14.57	14.25	14.51
4539	NASDAQ	ABCB	Thu, Mar 7, 2013	14.28	14.48	14.14	14.39
4538	NASDAQ	ABCB	Wed, Mar 6, 2013	14.27	14.35	14.16	14.28
4537	NASDAQ	ABCB	Tue, Mar 5, 2013	14.05	14.40	14.05	14.23
4536	NASDAQ	ABCB	Mon, Mar 4, 2013	13.95	14.10	13.87	13.99
4535	NASDAQ	ABCB	Fri, Mar 1, 2013	13.73	14.18	13.73	13.98
4534	NASDAQ	ABCB	Thu, Feb 28, 2013	13.93	14.08	13.85	13.88
4533	NASDAQ	ABCB	Wed, Feb 27, 2013	13.70	14.09	13.68	13.96
4532	NASDAQ	ABCB	Tue, Feb 26, 2013	13.79	14.00	13.42	13.71
4531	NASDAQ	ABCB	Mon, Feb 25, 2013	14.06	14.11	13.54	13.70
4530	NASDAQ	ABCB	Fri, Feb 22, 2013	14.00	14.06	13.95	14.03
4529	NASDAQ	ABCB	Thu, Feb 21, 2013	13.81	14.20	13.81	13.95
4528	NASDAQ	ABCB	Wed, Feb 20, 2013	14.16	14.16	13.85	13.85
4527	NASDAQ	ABCB	Tue, Feb 19, 2013	13.97	14.16	13.84	14.12
4526	NASDAQ	ABCB	Fri, Feb 15, 2013	13.76	13.99	13.60	13.96
4525	NASDAQ	ABCB	Thu, Feb 14, 2013	13.61	13.75	13.29	13.72
4524	NASDAQ	ABCB	Wed, Feb 13, 2013	13.65	13.74	13.46	13.62
4523	NASDAQ	ABCB	Tue, Feb 12, 2013	13.53	13.70	13.49	13.60
4522	NASDAQ	ABCB	Mon, Feb 11, 2013	13.60	13.60	13.44	13.50
4521	NASDAQ	ABCB	Fri, Feb 8, 2013	13.54	13.67	13.43	13.60
4520	NASDAQ	ABCB	Thu, Feb 7, 2013	13.49	13.63	13.38	13.51
4519	NASDAQ	ABCB	Wed, Feb 6, 2013	13.39	13.48	13.30	13.46
4518	NASDAQ	ABCB	Tue, Feb 5, 2013	13.42	13.49	13.30	13.42
4517	NASDAQ	ABCB	Mon, Feb 4, 2013	13.35	13.46	13.26	13.31
4516	NASDAQ	ABCB	Fri, Feb 1, 2013	13.36	13.47	13.33	13.40
4515	NASDAQ	ABCB	Thu, Jan 31, 2013	13.13	13.35	13.01	13.26
4514	NASDAQ	ABCB	Wed, Jan 30, 2013	13.15	13.32	13.09	13.14
4513	NASDAQ	ABCB	Tue, Jan 29, 2013	13.21	13.29	13.10	13.21
4512	NASDAQ	ABCB	Mon, Jan 28, 2013	13.20	13.25	13.13	13.18
4511	NASDAQ	ABCB	Fri, Jan 25, 2013	13.29	13.29	12.96	13.18
4510	NASDAQ	ABCB	Thu, Jan 24, 2013	13.05	13.21	12.99	13.16
4509	NASDAQ	ABCB	Wed, Jan 23, 2013	13.10	13.10	12.95	13.05
4508	NASDAQ	ABCB	Tue, Jan 22, 2013	12.95	13.10	12.85	13.07
4507	NASDAQ	ABCB	Fri, Jan 18, 2013	12.86	13.00	12.74	12.98
4506	NASDAQ	ABCB	Thu, Jan 17, 2013	12.84	12.95	12.70	12.93
4505	NASDAQ	ABCB	Wed, Jan 16, 2013	12.83	12.87	12.73	12.80
4504	NASDAQ	ABCB	Tue, Jan 15, 2013	12.68	12.90	12.62	12.85
4503	NASDAQ	ABCB	Mon, Jan 14, 2013	12.82	12.93	12.68	12.80
4502	NASDAQ	ABCB	Fri, Jan 11, 2013	12.81	12.89	12.75	12.83
4501	NASDAQ	ABCB	Thu, Jan 10, 2013	12.94	12.94	12.70	12.84
4500	NASDAQ	ABCB	Wed, Jan 9, 2013	12.94	12.99	12.75	12.85
4499	NASDAQ	ABCB	Tue, Jan 8, 2013	12.90	12.93	12.80	12.90
4498	NASDAQ	ABCB	Mon, Jan 7, 2013	12.86	12.94	12.81	12.87
4497	NASDAQ	ABCB	Fri, Jan 4, 2013	12.88	12.92	12.75	12.90
4496	NASDAQ	ABCB	Thu, Jan 3, 2013	12.89	12.98	12.71	12.79
4495	NASDAQ	ABCB	Wed, Jan 2, 2013	12.67	12.92	12.57	12.83
4494	NASDAQ	ABCB	Mon, Dec 31, 2012	12.37	12.55	12.28	12.49
4493	NASDAQ	ABCB	Fri, Dec 28, 2012	12.40	12.45	12.25	12.34
4492	NASDAQ	ABCB	Thu, Dec 27, 2012	12.43	12.49	12.16	12.42
4491	NASDAQ	ABCB	Wed, Dec 26, 2012	12.42	12.49	12.31	12.38
4490	NASDAQ	ABCB	Mon, Dec 24, 2012	12.46	12.54	12.25	12.35
4489	NASDAQ	ABCB	Fri, Dec 21, 2012	12.53	12.59	12.23	12.48
4488	NASDAQ	ABCB	Thu, Dec 20, 2012	12.45	12.59	12.37	12.50
4487	NASDAQ	ABCB	Wed, Dec 19, 2012	12.52	12.52	12.38	12.40
4486	NASDAQ	ABCB	Tue, Dec 18, 2012	12.30	12.54	12.20	12.48
4485	NASDAQ	ABCB	Mon, Dec 17, 2012	12.11	12.30	12.00	12.27
4484	NASDAQ	ABCB	Fri, Dec 14, 2012	12.00	12.15	12.00	12.08
4483	NASDAQ	ABCB	Thu, Dec 13, 2012	12.11	12.23	12.00	12.07
4482	NASDAQ	ABCB	Wed, Dec 12, 2012	12.22	12.25	12.11	12.13
4481	NASDAQ	ABCB	Tue, Dec 11, 2012	12.17	12.28	12.00	12.15
4480	NASDAQ	ABCB	Mon, Dec 10, 2012	11.72	11.75	11.60	11.68
4479	NASDAQ	ABCB	Fri, Dec 7, 2012	11.68	11.83	11.47	11.68
4478	NASDAQ	ABCB	Thu, Dec 6, 2012	11.40	11.58	11.31	11.58
4477	NASDAQ	ABCB	Wed, Dec 5, 2012	11.56	11.70	11.36	11.37
4476	NASDAQ	ABCB	Tue, Dec 4, 2012	11.54	11.66	11.38	11.54
4475	NASDAQ	ABCB	Mon, Dec 3, 2012	11.48	11.67	11.21	11.56
4474	NASDAQ	ABCB	Fri, Nov 30, 2012	11.41	11.42	11.07	11.39
4473	NASDAQ	ABCB	Thu, Nov 29, 2012	11.11	11.41	11.06	11.38
4472	NASDAQ	ABCB	Wed, Nov 28, 2012	10.93	11.20	10.89	10.98
4471	NASDAQ	ABCB	Tue, Nov 27, 2012	10.78	11.32	10.75	11.02
4470	NASDAQ	ABCB	Mon, Nov 26, 2012	10.87	10.98	10.64	10.94
4469	NASDAQ	ABCB	Fri, Nov 23, 2012	10.83	10.89	10.79	10.87
4468	NASDAQ	ABCB	Wed, Nov 21, 2012	10.92	10.92	10.60	10.82
4467	NASDAQ	ABCB	Tue, Nov 20, 2012	10.82	11.05	10.76	10.78
4466	NASDAQ	ABCB	Mon, Nov 19, 2012	10.66	10.92	10.66	10.88
4465	NASDAQ	ABCB	Fri, Nov 16, 2012	10.47	10.58	10.21	10.50
4464	NASDAQ	ABCB	Thu, Nov 15, 2012	10.46	10.70	10.45	10.50
4463	NASDAQ	ABCB	Wed, Nov 14, 2012	10.50	10.52	10.31	10.50
4462	NASDAQ	ABCB	Tue, Nov 13, 2012	10.49	10.62	10.26	10.52
4461	NASDAQ	ABCB	Mon, Nov 12, 2012	10.64	10.75	10.51	10.51
4460	NASDAQ	ABCB	Fri, Nov 9, 2012	10.54	10.74	10.51	10.55
4459	NASDAQ	ABCB	Thu, Nov 8, 2012	10.67	10.77	10.60	10.61
4458	NASDAQ	ABCB	Wed, Nov 7, 2012	11.07	11.07	10.61	10.66
4457	NASDAQ	ABCB	Tue, Nov 6, 2012	11.05	11.27	10.84	11.24
4456	NASDAQ	ABCB	Mon, Nov 5, 2012	10.77	10.98	10.68	10.98
4455	NASDAQ	ABCB	Fri, Nov 2, 2012	10.89	10.89	10.70	10.81
4454	NASDAQ	ABCB	Thu, Nov 1, 2012	10.70	10.97	10.70	10.89
4453	NASDAQ	ABCB	Wed, Oct 31, 2012	10.66	10.75	10.53	10.67
4452	NASDAQ	ABCB	Fri, Oct 26, 2012	11.00	11.00	10.54	10.68
4451	NASDAQ	ABCB	Thu, Oct 25, 2012	11.42	11.42	10.90	10.99
4450	NASDAQ	ABCB	Wed, Oct 24, 2012	11.94	11.94	11.15	11.27
4449	NASDAQ	ABCB	Tue, Oct 23, 2012	11.90	12.16	11.74	11.93
4448	NASDAQ	ABCB	Mon, Oct 22, 2012	12.01	12.15	11.90	11.93
4447	NASDAQ	ABCB	Fri, Oct 19, 2012	12.09	12.26	11.95	12.07
4446	NASDAQ	ABCB	Thu, Oct 18, 2012	12.46	12.47	12.13	12.20
4445	NASDAQ	ABCB	Wed, Oct 17, 2012	12.41	12.50	12.26	12.50
4444	NASDAQ	ABCB	Tue, Oct 16, 2012	12.52	12.54	12.27	12.35
4443	NASDAQ	ABCB	Mon, Oct 15, 2012	12.49	12.50	12.14	12.48
4442	NASDAQ	ABCB	Fri, Oct 12, 2012	12.67	12.67	12.36	12.42
4441	NASDAQ	ABCB	Thu, Oct 11, 2012	12.80	12.86	12.62	12.71
4440	NASDAQ	ABCB	Wed, Oct 10, 2012	12.40	12.73	12.39	12.67
4439	NASDAQ	ABCB	Tue, Oct 9, 2012	12.55	12.65	12.34	12.40
4438	NASDAQ	ABCB	Mon, Oct 8, 2012	12.56	12.60	12.42	12.50
4437	NASDAQ	ABCB	Fri, Oct 5, 2012	12.52	12.81	12.46	12.59
4436	NASDAQ	ABCB	Thu, Oct 4, 2012	12.54	12.54	12.28	12.50
4435	NASDAQ	ABCB	Wed, Oct 3, 2012	12.57	12.66	12.38	12.53
4434	NASDAQ	ABCB	Tue, Oct 2, 2012	12.72	12.74	12.40	12.51
4433	NASDAQ	ABCB	Mon, Oct 1, 2012	12.66	12.78	12.61	12.71
4432	NASDAQ	ABCB	Fri, Sep 28, 2012	12.75	12.75	12.56	12.59
4431	NASDAQ	ABCB	Thu, Sep 27, 2012	12.73	12.95	12.55	12.83
4430	NASDAQ	ABCB	Wed, Sep 26, 2012	12.67	12.90	12.66	12.71
4429	NASDAQ	ABCB	Tue, Sep 25, 2012	12.92	13.03	12.64	12.67
4428	NASDAQ	ABCB	Mon, Sep 24, 2012	12.83	12.91	12.68	12.88
4427	NASDAQ	ABCB	Fri, Sep 21, 2012	12.86	12.95	12.64	12.85
4426	NASDAQ	ABCB	Thu, Sep 20, 2012	12.65	12.66	12.41	12.63
4425	NASDAQ	ABCB	Wed, Sep 19, 2012	12.63	12.79	12.57	12.65
4424	NASDAQ	ABCB	Tue, Sep 18, 2012	12.58	12.74	12.48	12.70
4423	NASDAQ	ABCB	Mon, Sep 17, 2012	12.38	12.65	12.38	12.63
4422	NASDAQ	ABCB	Fri, Sep 14, 2012	12.82	12.87	12.74	12.75
4421	NASDAQ	ABCB	Thu, Sep 13, 2012	12.23	12.80	12.23	12.74
4420	NASDAQ	ABCB	Wed, Sep 12, 2012	12.28	12.45	12.19	12.26
4419	NASDAQ	ABCB	Tue, Sep 11, 2012	12.28	12.45	12.28	12.42
4418	NASDAQ	ABCB	Mon, Sep 10, 2012	12.51	12.51	12.26	12.40
4417	NASDAQ	ABCB	Fri, Sep 7, 2012	12.40	12.52	12.22	12.49
4416	NASDAQ	ABCB	Thu, Sep 6, 2012	12.19	12.41	12.07	12.35
4415	NASDAQ	ABCB	Wed, Sep 5, 2012	12.12	12.15	11.89	12.08
4414	NASDAQ	ABCB	Tue, Sep 4, 2012	11.77	12.16	11.77	12.06
4413	NASDAQ	ABCB	Fri, Aug 31, 2012	12.10	12.10	11.85	11.87
4412	NASDAQ	ABCB	Thu, Aug 30, 2012	12.05	12.05	11.94	11.97
4411	NASDAQ	ABCB	Wed, Aug 29, 2012	12.10	12.14	12.00	12.07
4410	NASDAQ	ABCB	Tue, Aug 28, 2012	12.01	12.10	11.85	12.04
4409	NASDAQ	ABCB	Mon, Aug 27, 2012	11.94	12.10	11.88	11.99
4408	NASDAQ	ABCB	Fri, Aug 24, 2012	11.73	12.00	11.73	11.94
4407	NASDAQ	ABCB	Thu, Aug 23, 2012	12.09	12.09	11.69	11.79
4406	NASDAQ	ABCB	Wed, Aug 22, 2012	12.05	12.17	11.97	11.99
4405	NASDAQ	ABCB	Tue, Aug 21, 2012	12.30	12.47	12.06	12.11
4404	NASDAQ	ABCB	Mon, Aug 20, 2012	12.10	12.39	12.01	12.16
4403	NASDAQ	ABCB	Fri, Aug 17, 2012	11.82	12.21	11.75	12.18
4402	NASDAQ	ABCB	Thu, Aug 16, 2012	11.61	11.91	11.58	11.86
4401	NASDAQ	ABCB	Wed, Aug 15, 2012	11.34	11.70	11.34	11.65
4400	NASDAQ	ABCB	Tue, Aug 14, 2012	11.50	11.69	11.32	11.40
4399	NASDAQ	ABCB	Mon, Aug 13, 2012	11.38	11.58	11.25	11.47
4398	NASDAQ	ABCB	Fri, Aug 10, 2012	11.46	11.51	10.85	11.27
4397	NASDAQ	ABCB	Thu, Aug 9, 2012	11.75	11.82	11.34	11.45
4396	NASDAQ	ABCB	Wed, Aug 8, 2012	11.88	11.88	11.67	11.73
4395	NASDAQ	ABCB	Tue, Aug 7, 2012	11.90	11.96	11.66	11.92
4394	NASDAQ	ABCB	Mon, Aug 6, 2012	11.94	12.01	11.74	11.80
4393	NASDAQ	ABCB	Fri, Aug 3, 2012	11.46	12.00	11.39	11.89
4392	NASDAQ	ABCB	Thu, Aug 2, 2012	11.48	11.57	11.27	11.35
4391	NASDAQ	ABCB	Wed, Aug 1, 2012	11.96	12.13	11.58	11.58
4390	NASDAQ	ABCB	Tue, Jul 31, 2012	12.05	12.18	11.88	11.94
4389	NASDAQ	ABCB	Mon, Jul 30, 2012	12.25	12.37	12.06	12.13
4388	NASDAQ	ABCB	Fri, Jul 27, 2012	11.75	12.32	11.63	12.24
4387	NASDAQ	ABCB	Thu, Jul 26, 2012	11.83	12.08	11.66	11.70
4386	NASDAQ	ABCB	Wed, Jul 25, 2012	11.76	11.88	11.43	11.61
4385	NASDAQ	ABCB	Tue, Jul 24, 2012	11.89	11.89	11.43	11.66
4384	NASDAQ	ABCB	Mon, Jul 23, 2012	11.85	11.97	11.69	11.81
4383	NASDAQ	ABCB	Fri, Jul 20, 2012	12.01	12.20	11.91	12.03
4382	NASDAQ	ABCB	Thu, Jul 19, 2012	12.66	12.66	12.06	12.07
4381	NASDAQ	ABCB	Wed, Jul 18, 2012	12.41	12.87	12.41	12.65
4380	NASDAQ	ABCB	Tue, Jul 17, 2012	12.47	12.66	12.35	12.45
4379	NASDAQ	ABCB	Mon, Jul 16, 2012	12.66	12.66	12.36	12.44
4378	NASDAQ	ABCB	Fri, Jul 13, 2012	12.38	12.75	12.30	12.67
4377	NASDAQ	ABCB	Thu, Jul 12, 2012	12.42	12.60	12.30	12.39
4376	NASDAQ	ABCB	Wed, Jul 11, 2012	12.75	12.82	12.61	12.68
4375	NASDAQ	ABCB	Tue, Jul 10, 2012	12.70	12.80	12.59	12.75
4374	NASDAQ	ABCB	Mon, Jul 9, 2012	12.50	12.71	12.49	12.65
4373	NASDAQ	ABCB	Fri, Jul 6, 2012	12.38	12.57	12.28	12.48
4372	NASDAQ	ABCB	Thu, Jul 5, 2012	12.57	12.74	12.49	12.53
4371	NASDAQ	ABCB	Tue, Jul 3, 2012	12.74	12.80	12.51	12.64
4370	NASDAQ	ABCB	Mon, Jul 2, 2012	12.63	12.78	12.47	12.67
4369	NASDAQ	ABCB	Fri, Jun 29, 2012	12.45	12.77	12.38	12.60
4368	NASDAQ	ABCB	Thu, Jun 28, 2012	12.12	12.23	11.87	12.23
4367	NASDAQ	ABCB	Wed, Jun 27, 2012	12.02	12.25	11.98	12.23
4366	NASDAQ	ABCB	Tue, Jun 26, 2012	11.72	12.11	11.54	11.99
4365	NASDAQ	ABCB	Mon, Jun 25, 2012	11.81	11.81	11.56	11.69
4364	NASDAQ	ABCB	Fri, Jun 22, 2012	11.76	12.07	11.74	11.87
4363	NASDAQ	ABCB	Thu, Jun 21, 2012	11.95	12.05	11.46	11.69
4362	NASDAQ	ABCB	Wed, Jun 20, 2012	11.92	12.14	11.81	11.93
4361	NASDAQ	ABCB	Tue, Jun 19, 2012	11.66	12.13	11.64	11.96
4360	NASDAQ	ABCB	Mon, Jun 18, 2012	11.86	11.98	11.57	11.66
4359	NASDAQ	ABCB	Fri, Jun 15, 2012	11.76	11.95	11.53	11.90
4358	NASDAQ	ABCB	Thu, Jun 14, 2012	11.70	11.81	11.69	11.78
4357	NASDAQ	ABCB	Wed, Jun 13, 2012	11.45	11.79	11.42	11.64
4356	NASDAQ	ABCB	Tue, Jun 12, 2012	11.35	11.57	11.28	11.50
4355	NASDAQ	ABCB	Mon, Jun 11, 2012	11.85	11.85	11.28	11.29
4354	NASDAQ	ABCB	Fri, Jun 8, 2012	11.47	11.85	11.46	11.76
4353	NASDAQ	ABCB	Thu, Jun 7, 2012	11.64	11.75	11.48	11.51
4352	NASDAQ	ABCB	Wed, Jun 6, 2012	11.45	11.62	11.31	11.52
4351	NASDAQ	ABCB	Tue, Jun 5, 2012	11.07	11.49	11.07	11.43
4350	NASDAQ	ABCB	Mon, Jun 4, 2012	10.99	11.27	10.90	11.19
4349	NASDAQ	ABCB	Fri, Jun 1, 2012	11.16	11.31	10.88	10.88
4348	NASDAQ	ABCB	Thu, May 31, 2012	11.37	11.46	11.20	11.37
4347	NASDAQ	ABCB	Wed, May 30, 2012	11.47	11.55	11.35	11.40
4346	NASDAQ	ABCB	Tue, May 29, 2012	11.48	11.68	11.26	11.55
4345	NASDAQ	ABCB	Fri, May 25, 2012	11.51	11.59	11.33	11.42
4344	NASDAQ	ABCB	Thu, May 24, 2012	11.25	11.56	11.17	11.55
4343	NASDAQ	ABCB	Wed, May 23, 2012	11.15	11.31	11.01	11.28
4342	NASDAQ	ABCB	Tue, May 22, 2012	11.71	11.75	11.18	11.29
4341	NASDAQ	ABCB	Mon, May 21, 2012	11.64	11.81	11.49	11.69
4340	NASDAQ	ABCB	Fri, May 18, 2012	11.41	11.67	11.35	11.61
4339	NASDAQ	ABCB	Thu, May 17, 2012	11.76	11.78	11.32	11.47
4338	NASDAQ	ABCB	Wed, May 16, 2012	12.06	12.26	11.77	11.78
4337	NASDAQ	ABCB	Tue, May 15, 2012	12.22	12.31	12.06	12.12
4336	NASDAQ	ABCB	Mon, May 14, 2012	12.27	12.44	12.19	12.19
4335	NASDAQ	ABCB	Fri, May 11, 2012	12.37	12.59	12.22	12.40
4334	NASDAQ	ABCB	Thu, May 10, 2012	12.38	12.68	12.35	12.52
4333	NASDAQ	ABCB	Wed, May 9, 2012	12.06	12.48	12.00	12.27
4332	NASDAQ	ABCB	Tue, May 8, 2012	11.92	12.36	11.92	12.23
4331	NASDAQ	ABCB	Mon, May 7, 2012	11.84	12.13	11.84	12.02
4330	NASDAQ	ABCB	Fri, May 4, 2012	12.08	12.11	11.77	11.91
4329	NASDAQ	ABCB	Thu, May 3, 2012	12.15	12.24	11.99	12.14
4328	NASDAQ	ABCB	Wed, May 2, 2012	12.02	12.24	11.95	12.20
4327	NASDAQ	ABCB	Tue, May 1, 2012	12.35	12.80	12.05	12.08
4326	NASDAQ	ABCB	Mon, Apr 30, 2012	12.70	12.70	12.28	12.40
4325	NASDAQ	ABCB	Fri, Apr 27, 2012	12.50	12.80	12.30	12.73
4324	NASDAQ	ABCB	Thu, Apr 26, 2012	12.62	12.64	12.43	12.51
4323	NASDAQ	ABCB	Wed, Apr 25, 2012	12.17	12.87	12.17	12.69
4322	NASDAQ	ABCB	Tue, Apr 24, 2012	12.72	13.00	12.72	12.98
4321	NASDAQ	ABCB	Mon, Apr 23, 2012	12.72	12.86	12.72	12.74
4320	NASDAQ	ABCB	Fri, Apr 20, 2012	12.98	13.05	12.74	12.95
4319	NASDAQ	ABCB	Thu, Apr 19, 2012	12.93	13.05	12.67	12.73
4318	NASDAQ	ABCB	Wed, Apr 18, 2012	12.94	13.05	12.83	12.94
4317	NASDAQ	ABCB	Tue, Apr 17, 2012	13.11	13.15	12.95	12.98
4316	NASDAQ	ABCB	Mon, Apr 16, 2012	12.85	13.01	12.67	13.00
4315	NASDAQ	ABCB	Fri, Apr 13, 2012	13.07	13.07	12.79	12.80
4314	NASDAQ	ABCB	Thu, Apr 12, 2012	13.08	13.21	13.02	13.16
4313	NASDAQ	ABCB	Wed, Apr 11, 2012	12.85	13.11	12.85	13.10
4312	NASDAQ	ABCB	Tue, Apr 10, 2012	12.82	12.99	12.55	12.70
4311	NASDAQ	ABCB	Mon, Apr 9, 2012	12.80	13.01	12.77	12.79
4310	NASDAQ	ABCB	Thu, Apr 5, 2012	12.86	13.07	12.83	13.00
4309	NASDAQ	ABCB	Wed, Apr 4, 2012	13.06	13.09	12.84	12.97
4308	NASDAQ	ABCB	Tue, Apr 3, 2012	13.39	13.39	13.09	13.20
4307	NASDAQ	ABCB	Mon, Apr 2, 2012	13.05	13.42	13.05	13.40
4306	NASDAQ	ABCB	Fri, Mar 30, 2012	13.40	13.42	13.13	13.14
4305	NASDAQ	ABCB	Thu, Mar 29, 2012	13.17	13.33	13.17	13.30
4304	NASDAQ	ABCB	Wed, Mar 28, 2012	13.22	13.35	13.10	13.31
4303	NASDAQ	ABCB	Tue, Mar 27, 2012	13.35	13.49	13.20	13.24
4302	NASDAQ	ABCB	Mon, Mar 26, 2012	13.44	13.45	13.28	13.32
4301	NASDAQ	ABCB	Fri, Mar 23, 2012	13.14	13.35	13.08	13.27
4300	NASDAQ	ABCB	Thu, Mar 22, 2012	13.08	13.20	13.01	13.08
4299	NASDAQ	ABCB	Wed, Mar 21, 2012	13.24	13.29	13.11	13.20
4298	NASDAQ	ABCB	Tue, Mar 20, 2012	13.02	13.35	12.89	13.15
4297	NASDAQ	ABCB	Mon, Mar 19, 2012	12.84	13.41	12.68	13.13
4296	NASDAQ	ABCB	Fri, Mar 16, 2012	12.74	12.84	12.62	12.84
4295	NASDAQ	ABCB	Thu, Mar 15, 2012	12.45	12.72	12.30	12.69
4294	NASDAQ	ABCB	Wed, Mar 14, 2012	12.27	12.44	12.17	12.40
4293	NASDAQ	ABCB	Tue, Mar 13, 2012	11.98	12.30	11.89	12.30
4292	NASDAQ	ABCB	Mon, Mar 12, 2012	11.97	12.03	11.76	11.85
4291	NASDAQ	ABCB	Fri, Mar 9, 2012	11.75	12.15	11.75	11.97
4290	NASDAQ	ABCB	Thu, Mar 8, 2012	11.78	11.96	11.50	11.78
4289	NASDAQ	ABCB	Wed, Mar 7, 2012	11.60	11.80	11.52	11.75
4288	NASDAQ	ABCB	Tue, Mar 6, 2012	11.52	11.75	11.52	11.52
4287	NASDAQ	ABCB	Mon, Mar 5, 2012	11.16	11.74	11.16	11.63
4286	NASDAQ	ABCB	Fri, Mar 2, 2012	11.52	11.67	11.10	11.20
4285	NASDAQ	ABCB	Thu, Mar 1, 2012	11.55	11.94	11.52	11.52
4284	NASDAQ	ABCB	Wed, Feb 29, 2012	11.71	11.77	11.46	11.52
4283	NASDAQ	ABCB	Tue, Feb 28, 2012	11.68	11.73	11.64	11.70
4282	NASDAQ	ABCB	Mon, Feb 27, 2012	11.39	11.70	11.35	11.64
4281	NASDAQ	ABCB	Fri, Feb 24, 2012	11.37	11.37	11.20	11.24
4280	NASDAQ	ABCB	Thu, Feb 23, 2012	11.04	11.43	11.00	11.40
4279	NASDAQ	ABCB	Wed, Feb 22, 2012	11.15	11.30	10.97	11.01
4278	NASDAQ	ABCB	Tue, Feb 21, 2012	11.24	11.41	11.12	11.17
4277	NASDAQ	ABCB	Fri, Feb 17, 2012	11.30	11.36	11.05	11.27
4276	NASDAQ	ABCB	Thu, Feb 16, 2012	10.85	11.27	10.68	11.24
4275	NASDAQ	ABCB	Wed, Feb 15, 2012	10.92	10.93	10.74	10.78
4274	NASDAQ	ABCB	Tue, Feb 14, 2012	11.13	11.27	10.71	10.90
4273	NASDAQ	ABCB	Mon, Feb 13, 2012	11.10	11.22	11.00	11.22
4272	NASDAQ	ABCB	Fri, Feb 10, 2012	10.98	11.14	10.92	10.95
4271	NASDAQ	ABCB	Thu, Feb 9, 2012	11.24	11.24	11.05	11.05
4270	NASDAQ	ABCB	Wed, Feb 8, 2012	11.17	11.25	11.05	11.23
4269	NASDAQ	ABCB	Tue, Feb 7, 2012	11.18	11.30	11.04	11.14
4268	NASDAQ	ABCB	Mon, Feb 6, 2012	11.31	11.42	11.21	11.27
4267	NASDAQ	ABCB	Fri, Feb 3, 2012	11.20	11.44	11.09	11.35
4266	NASDAQ	ABCB	Thu, Feb 2, 2012	10.77	11.20	10.66	11.04
4265	NASDAQ	ABCB	Wed, Feb 1, 2012	10.81	10.85	10.68	10.77
4264	NASDAQ	ABCB	Tue, Jan 31, 2012	10.82	10.82	10.60	10.70
4263	NASDAQ	ABCB	Mon, Jan 30, 2012	10.74	10.79	10.64	10.74
4262	NASDAQ	ABCB	Fri, Jan 27, 2012	10.75	10.93	10.68	10.83
4261	NASDAQ	ABCB	Thu, Jan 26, 2012	10.96	10.96	10.58	10.83
4260	NASDAQ	ABCB	Wed, Jan 25, 2012	10.83	10.99	10.50	10.89
4259	NASDAQ	ABCB	Tue, Jan 24, 2012	10.80	10.90	10.74	10.89
4258	NASDAQ	ABCB	Mon, Jan 23, 2012	10.93	10.97	10.78	10.93
4257	NASDAQ	ABCB	Fri, Jan 20, 2012	10.72	10.99	10.72	10.92
4256	NASDAQ	ABCB	Thu, Jan 19, 2012	10.47	10.78	10.44	10.74
4255	NASDAQ	ABCB	Wed, Jan 18, 2012	10.36	10.50	10.32	10.46
4254	NASDAQ	ABCB	Tue, Jan 17, 2012	10.60	10.60	10.27	10.34
4253	NASDAQ	ABCB	Fri, Jan 13, 2012	10.46	10.67	10.46	10.59
4252	NASDAQ	ABCB	Thu, Jan 12, 2012	10.66	10.68	10.45	10.63
4251	NASDAQ	ABCB	Wed, Jan 11, 2012	10.59	10.67	10.51	10.67
4250	NASDAQ	ABCB	Tue, Jan 10, 2012	10.75	10.75	10.57	10.65
4249	NASDAQ	ABCB	Mon, Jan 9, 2012	10.35	10.71	10.35	10.62
4248	NASDAQ	ABCB	Fri, Jan 6, 2012	10.35	10.74	10.23	10.64
4247	NASDAQ	ABCB	Thu, Jan 5, 2012	10.32	10.42	10.05	10.42
4246	NASDAQ	ABCB	Wed, Jan 4, 2012	10.47	10.54	10.22	10.36
4245	NASDAQ	ABCB	Tue, Jan 3, 2012	10.50	10.70	10.34	10.57
4244	NASDAQ	ABCB	Fri, Dec 30, 2011	10.32	10.35	10.17	10.28
4243	NASDAQ	ABCB	Thu, Dec 29, 2011	10.20	10.40	10.15	10.37
4242	NASDAQ	ABCB	Wed, Dec 28, 2011	10.32	10.32	10.06	10.12
4241	NASDAQ	ABCB	Tue, Dec 27, 2011	10.21	10.35	10.20	10.34
4240	NASDAQ	ABCB	Fri, Dec 23, 2011	10.41	10.41	10.22	10.27
4239	NASDAQ	ABCB	Thu, Dec 22, 2011	10.21	10.38	10.11	10.38
4238	NASDAQ	ABCB	Wed, Dec 21, 2011	10.21	10.21	10.00	10.18
4237	NASDAQ	ABCB	Tue, Dec 20, 2011	10.18	10.43	10.17	10.20
4236	NASDAQ	ABCB	Mon, Dec 19, 2011	10.24	10.30	9.95	9.96
4235	NASDAQ	ABCB	Fri, Dec 16, 2011	10.34	10.46	10.10	10.18
4234	NASDAQ	ABCB	Thu, Dec 15, 2011	10.29	10.36	10.07	10.28
4233	NASDAQ	ABCB	Wed, Dec 14, 2011	9.62	10.30	9.62	10.24
4232	NASDAQ	ABCB	Tue, Dec 13, 2011	10.08	10.15	9.65	9.70
4231	NASDAQ	ABCB	Mon, Dec 12, 2011	10.14	10.14	9.86	10.00
4230	NASDAQ	ABCB	Fri, Dec 9, 2011	10.07	10.38	10.07	10.33
4229	NASDAQ	ABCB	Thu, Dec 8, 2011	10.17	10.18	9.96	10.00
4228	NASDAQ	ABCB	Wed, Dec 7, 2011	10.24	10.34	10.12	10.23
4227	NASDAQ	ABCB	Tue, Dec 6, 2011	10.24	10.49	10.14	10.29
4226	NASDAQ	ABCB	Mon, Dec 5, 2011	10.07	10.29	9.95	10.25
4225	NASDAQ	ABCB	Fri, Dec 2, 2011	9.95	10.02	9.83	9.98
4224	NASDAQ	ABCB	Thu, Dec 1, 2011	9.97	9.97	9.75	9.81
4223	NASDAQ	ABCB	Wed, Nov 30, 2011	9.98	10.10	9.84	10.00
4222	NASDAQ	ABCB	Tue, Nov 29, 2011	9.58	9.71	9.48	9.62
4221	NASDAQ	ABCB	Mon, Nov 28, 2011	9.48	9.61	9.33	9.61
4220	NASDAQ	ABCB	Fri, Nov 25, 2011	9.16	9.33	9.14	9.14
4219	NASDAQ	ABCB	Wed, Nov 23, 2011	9.43	9.54	9.16	9.18
4218	NASDAQ	ABCB	Tue, Nov 22, 2011	9.66	9.69	9.47	9.50
4217	NASDAQ	ABCB	Mon, Nov 21, 2011	9.83	9.99	9.65	9.65
4216	NASDAQ	ABCB	Fri, Nov 18, 2011	10.03	10.10	9.98	9.99
4215	NASDAQ	ABCB	Thu, Nov 17, 2011	10.04	10.19	9.96	10.02
4214	NASDAQ	ABCB	Wed, Nov 16, 2011	10.03	10.16	9.93	10.00
4213	NASDAQ	ABCB	Tue, Nov 15, 2011	10.05	10.29	10.05	10.14
4212	NASDAQ	ABCB	Mon, Nov 14, 2011	10.18	10.18	9.90	10.05
4211	NASDAQ	ABCB	Fri, Nov 11, 2011	10.22	10.40	10.13	10.34
4210	NASDAQ	ABCB	Thu, Nov 10, 2011	10.16	10.22	10.03	10.08
4209	NASDAQ	ABCB	Wed, Nov 9, 2011	10.37	10.53	10.00	10.03
4208	NASDAQ	ABCB	Tue, Nov 8, 2011	10.49	10.67	10.34	10.66
4207	NASDAQ	ABCB	Mon, Nov 7, 2011	10.27	10.45	10.10	10.43
4206	NASDAQ	ABCB	Fri, Nov 4, 2011	10.42	10.42	10.18	10.29
4205	NASDAQ	ABCB	Thu, Nov 3, 2011	10.24	10.60	10.00	10.53
4204	NASDAQ	ABCB	Wed, Nov 2, 2011	10.12	10.31	10.00	10.10
4203	NASDAQ	ABCB	Tue, Nov 1, 2011	9.64	10.10	9.56	9.93
4202	NASDAQ	ABCB	Mon, Oct 31, 2011	10.30	10.47	10.01	10.03
4201	NASDAQ	ABCB	Fri, Oct 28, 2011	10.55	10.98	10.46	10.51
4200	NASDAQ	ABCB	Thu, Oct 27, 2011	10.29	10.60	10.08	10.60
4199	NASDAQ	ABCB	Wed, Oct 26, 2011	9.75	10.03	9.53	9.98
4198	NASDAQ	ABCB	Tue, Oct 25, 2011	9.52	9.65	9.40	9.49
4197	NASDAQ	ABCB	Mon, Oct 24, 2011	9.55	9.91	9.49	9.60
4196	NASDAQ	ABCB	Fri, Oct 21, 2011	9.64	9.64	9.49	9.60
4195	NASDAQ	ABCB	Thu, Oct 20, 2011	9.47	9.49	9.26	9.47
4194	NASDAQ	ABCB	Wed, Oct 19, 2011	9.54	9.72	9.46	9.52
4193	NASDAQ	ABCB	Tue, Oct 18, 2011	9.16	9.82	9.16	9.60
4192	NASDAQ	ABCB	Mon, Oct 17, 2011	9.53	9.59	9.02	9.07
4191	NASDAQ	ABCB	Fri, Oct 14, 2011	9.60	9.71	9.34	9.65
4190	NASDAQ	ABCB	Thu, Oct 13, 2011	9.45	9.52	9.27	9.48
4189	NASDAQ	ABCB	Wed, Oct 12, 2011	9.51	9.63	9.41	9.57
4188	NASDAQ	ABCB	Tue, Oct 11, 2011	9.31	9.52	9.25	9.43
4187	NASDAQ	ABCB	Mon, Oct 10, 2011	9.13	9.37	9.04	9.36
4186	NASDAQ	ABCB	Fri, Oct 7, 2011	9.35	9.36	8.91	8.95
4185	NASDAQ	ABCB	Thu, Oct 6, 2011	9.25	9.37	9.20	9.34
4184	NASDAQ	ABCB	Wed, Oct 5, 2011	9.37	9.37	9.03	9.28
4183	NASDAQ	ABCB	Tue, Oct 4, 2011	8.51	9.49	8.51	9.38
4182	NASDAQ	ABCB	Mon, Oct 3, 2011	8.62	9.07	8.53	8.55
4181	NASDAQ	ABCB	Fri, Sep 30, 2011	8.65	8.84	8.65	8.71
4180	NASDAQ	ABCB	Thu, Sep 29, 2011	8.87	8.99	8.57	8.81
4179	NASDAQ	ABCB	Wed, Sep 28, 2011	8.89	8.93	8.64	8.64
4178	NASDAQ	ABCB	Tue, Sep 27, 2011	8.93	9.03	8.76	8.87
4177	NASDAQ	ABCB	Mon, Sep 26, 2011	8.73	8.82	8.60	8.76
4176	NASDAQ	ABCB	Fri, Sep 23, 2011	8.55	8.69	8.50	8.67
4175	NASDAQ	ABCB	Thu, Sep 22, 2011	8.50	8.82	8.50	8.55
4174	NASDAQ	ABCB	Wed, Sep 21, 2011	9.02	9.07	8.60	8.62
4173	NASDAQ	ABCB	Tue, Sep 20, 2011	8.99	9.06	8.96	9.01
4172	NASDAQ	ABCB	Mon, Sep 19, 2011	9.12	9.12	8.91	8.93
4171	NASDAQ	ABCB	Fri, Sep 16, 2011	9.24	9.35	9.07	9.33
4170	NASDAQ	ABCB	Thu, Sep 15, 2011	9.06	9.31	8.89	9.24
4169	NASDAQ	ABCB	Wed, Sep 14, 2011	8.99	9.14	8.62	8.95
4168	NASDAQ	ABCB	Tue, Sep 13, 2011	8.67	9.01	8.61	8.87
4167	NASDAQ	ABCB	Mon, Sep 12, 2011	8.36	8.68	8.31	8.64
4166	NASDAQ	ABCB	Fri, Sep 9, 2011	8.57	8.64	8.40	8.49
4165	NASDAQ	ABCB	Thu, Sep 8, 2011	8.97	9.20	8.64	8.67
4164	NASDAQ	ABCB	Wed, Sep 7, 2011	8.73	9.09	8.64	9.04
4163	NASDAQ	ABCB	Tue, Sep 6, 2011	8.39	8.72	8.38	8.50
4162	NASDAQ	ABCB	Fri, Sep 2, 2011	8.55	8.76	8.45	8.47
4161	NASDAQ	ABCB	Thu, Sep 1, 2011	9.23	9.30	8.75	8.75
4160	NASDAQ	ABCB	Wed, Aug 31, 2011	9.32	9.32	9.04	9.20
4159	NASDAQ	ABCB	Tue, Aug 30, 2011	9.23	9.37	8.95	9.31
4158	NASDAQ	ABCB	Mon, Aug 29, 2011	9.01	9.32	8.92	9.28
4157	NASDAQ	ABCB	Fri, Aug 26, 2011	8.75	9.00	8.75	8.93
4156	NASDAQ	ABCB	Thu, Aug 25, 2011	9.26	9.40	8.77	8.80
4155	NASDAQ	ABCB	Wed, Aug 24, 2011	8.97	9.28	8.81	9.18
4154	NASDAQ	ABCB	Tue, Aug 23, 2011	8.90	9.12	8.81	9.00
4153	NASDAQ	ABCB	Mon, Aug 22, 2011	9.26	9.27	8.75	8.90
4152	NASDAQ	ABCB	Fri, Aug 19, 2011	9.00	9.16	8.94	9.03
4151	NASDAQ	ABCB	Thu, Aug 18, 2011	8.80	9.03	8.65	8.96
4150	NASDAQ	ABCB	Wed, Aug 17, 2011	8.98	9.08	8.95	9.04
4149	NASDAQ	ABCB	Tue, Aug 16, 2011	9.08	9.13	8.75	8.98
4148	NASDAQ	ABCB	Mon, Aug 15, 2011	8.99	9.29	8.99	9.17
4147	NASDAQ	ABCB	Fri, Aug 12, 2011	9.10	9.11	8.81	8.89
4146	NASDAQ	ABCB	Thu, Aug 11, 2011	8.73	9.08	8.60	9.03
4145	NASDAQ	ABCB	Wed, Aug 10, 2011	9.50	9.52	8.56	8.70
4144	NASDAQ	ABCB	Tue, Aug 9, 2011	9.32	10.01	8.60	9.82
4143	NASDAQ	ABCB	Mon, Aug 8, 2011	9.58	9.98	9.07	9.07
4142	NASDAQ	ABCB	Fri, Aug 5, 2011	9.97	10.14	9.71	9.89
4141	NASDAQ	ABCB	Thu, Aug 4, 2011	10.01	10.19	9.87	9.87
4140	NASDAQ	ABCB	Wed, Aug 3, 2011	9.97	10.23	9.78	10.12
4139	NASDAQ	ABCB	Tue, Aug 2, 2011	10.19	10.30	9.97	9.99
4138	NASDAQ	ABCB	Mon, Aug 1, 2011	10.17	10.28	9.90	10.25
4137	NASDAQ	ABCB	Fri, Jul 29, 2011	9.97	10.15	9.62	10.12
4136	NASDAQ	ABCB	Thu, Jul 28, 2011	10.06	10.16	10.01	10.08
4135	NASDAQ	ABCB	Wed, Jul 27, 2011	10.10	10.14	10.01	10.05
4134	NASDAQ	ABCB	Tue, Jul 26, 2011	10.06	10.29	9.90	10.12
4133	NASDAQ	ABCB	Mon, Jul 25, 2011	10.09	10.21	9.78	10.08
4132	NASDAQ	ABCB	Fri, Jul 22, 2011	10.30	10.30	9.99	10.08
4131	NASDAQ	ABCB	Thu, Jul 21, 2011	9.92	10.36	9.72	10.30
4130	NASDAQ	ABCB	Wed, Jul 20, 2011	9.75	9.87	9.59	9.85
4129	NASDAQ	ABCB	Tue, Jul 19, 2011	9.44	9.75	9.44	9.73
4128	NASDAQ	ABCB	Mon, Jul 18, 2011	9.25	9.45	9.25	9.38
4127	NASDAQ	ABCB	Fri, Jul 15, 2011	9.15	9.29	9.15	9.23
4126	NASDAQ	ABCB	Thu, Jul 14, 2011	9.29	9.29	9.10	9.14
4125	NASDAQ	ABCB	Wed, Jul 13, 2011	9.19	9.41	8.76	9.29
4124	NASDAQ	ABCB	Tue, Jul 12, 2011	8.94	9.35	8.94	9.13
4123	NASDAQ	ABCB	Mon, Jul 11, 2011	8.94	9.05	8.89	8.95
4122	NASDAQ	ABCB	Fri, Jul 8, 2011	9.07	9.19	8.95	9.03
4121	NASDAQ	ABCB	Thu, Jul 7, 2011	9.09	9.36	9.09	9.17
4120	NASDAQ	ABCB	Wed, Jul 6, 2011	8.77	9.11	8.77	9.02
4119	NASDAQ	ABCB	Tue, Jul 5, 2011	8.81	8.88	8.74	8.79
4118	NASDAQ	ABCB	Fri, Jul 1, 2011	8.87	8.97	8.76	8.89
4117	NASDAQ	ABCB	Thu, Jun 30, 2011	8.80	8.93	8.80	8.87
4116	NASDAQ	ABCB	Wed, Jun 29, 2011	8.90	8.96	8.73	8.81
4115	NASDAQ	ABCB	Tue, Jun 28, 2011	8.82	8.92	8.75	8.84
4114	NASDAQ	ABCB	Mon, Jun 27, 2011	8.90	9.04	8.76	8.76
4113	NASDAQ	ABCB	Fri, Jun 24, 2011	8.79	9.03	8.74	8.94
4112	NASDAQ	ABCB	Thu, Jun 23, 2011	8.71	8.89	8.65	8.76
4111	NASDAQ	ABCB	Wed, Jun 22, 2011	9.11	9.22	8.75	8.75
4110	NASDAQ	ABCB	Tue, Jun 21, 2011	9.13	9.17	9.01	9.16
4109	NASDAQ	ABCB	Mon, Jun 20, 2011	9.03	9.20	9.00	9.06
4108	NASDAQ	ABCB	Fri, Jun 17, 2011	9.20	9.27	8.92	9.09
4107	NASDAQ	ABCB	Thu, Jun 16, 2011	8.58	9.26	8.52	9.13
4106	NASDAQ	ABCB	Wed, Jun 15, 2011	8.55	8.65	8.55	8.58
4105	NASDAQ	ABCB	Tue, Jun 14, 2011	8.63	8.72	8.58	8.64
4104	NASDAQ	ABCB	Mon, Jun 13, 2011	8.55	8.64	8.54	8.55
4103	NASDAQ	ABCB	Fri, Jun 10, 2011	8.58	8.60	8.49	8.49
4102	NASDAQ	ABCB	Thu, Jun 9, 2011	8.79	8.79	8.63	8.65
4101	NASDAQ	ABCB	Wed, Jun 8, 2011	8.57	8.76	8.50	8.75
4100	NASDAQ	ABCB	Tue, Jun 7, 2011	8.73	8.78	8.61	8.63
4099	NASDAQ	ABCB	Mon, Jun 6, 2011	8.63	8.82	8.58	8.68
4098	NASDAQ	ABCB	Fri, Jun 3, 2011	8.69	8.80	8.54	8.65
4097	NASDAQ	ABCB	Thu, Jun 2, 2011	8.76	8.88	8.68	8.78
4096	NASDAQ	ABCB	Wed, Jun 1, 2011	9.29	9.29	8.71	8.71
4095	NASDAQ	ABCB	Tue, May 31, 2011	9.04	9.35	8.91	9.32
4094	NASDAQ	ABCB	Fri, May 27, 2011	8.89	8.94	8.81	8.94
4093	NASDAQ	ABCB	Thu, May 26, 2011	8.69	8.85	8.63	8.85
4092	NASDAQ	ABCB	Wed, May 25, 2011	8.60	8.73	8.57	8.71
4091	NASDAQ	ABCB	Tue, May 24, 2011	8.77	8.87	8.65	8.65
4090	NASDAQ	ABCB	Mon, May 23, 2011	8.84	8.94	8.74	8.74
4089	NASDAQ	ABCB	Fri, May 20, 2011	8.98	9.17	8.98	8.98
4088	NASDAQ	ABCB	Thu, May 19, 2011	9.11	9.13	9.02	9.04
4087	NASDAQ	ABCB	Wed, May 18, 2011	8.91	9.10	8.90	9.05
4086	NASDAQ	ABCB	Tue, May 17, 2011	8.85	9.14	8.84	8.90
4085	NASDAQ	ABCB	Mon, May 16, 2011	9.17	9.21	8.90	8.91
4084	NASDAQ	ABCB	Fri, May 13, 2011	9.36	9.36	9.15	9.21
4083	NASDAQ	ABCB	Thu, May 12, 2011	9.16	9.44	9.15	9.36
4082	NASDAQ	ABCB	Wed, May 11, 2011	9.44	9.46	9.16	9.18
4081	NASDAQ	ABCB	Tue, May 10, 2011	9.28	9.48	9.25	9.45
4080	NASDAQ	ABCB	Mon, May 9, 2011	9.20	9.26	9.10	9.24
4079	NASDAQ	ABCB	Fri, May 6, 2011	9.38	9.53	9.21	9.22
4078	NASDAQ	ABCB	Thu, May 5, 2011	9.31	9.50	9.17	9.27
4077	NASDAQ	ABCB	Wed, May 4, 2011	9.60	9.62	9.35	9.35
4076	NASDAQ	ABCB	Tue, May 3, 2011	9.72	9.74	9.56	9.61
4075	NASDAQ	ABCB	Mon, May 2, 2011	9.96	10.00	9.66	9.71
4074	NASDAQ	ABCB	Fri, Apr 29, 2011	9.93	9.98	9.69	9.94
4073	NASDAQ	ABCB	Thu, Apr 28, 2011	9.93	9.97	9.85	9.92
4072	NASDAQ	ABCB	Wed, Apr 27, 2011	9.88	10.05	9.84	10.00
4071	NASDAQ	ABCB	Tue, Apr 26, 2011	9.65	10.00	9.63	9.91
4070	NASDAQ	ABCB	Mon, Apr 25, 2011	9.54	9.67	9.44	9.66
4069	NASDAQ	ABCB	Thu, Apr 21, 2011	9.65	9.65	9.27	9.58
4068	NASDAQ	ABCB	Wed, Apr 20, 2011	9.61	9.63	9.47	9.58
4067	NASDAQ	ABCB	Tue, Apr 19, 2011	9.63	9.63	9.36	9.47
4066	NASDAQ	ABCB	Mon, Apr 18, 2011	9.55	9.69	9.51	9.61
4065	NASDAQ	ABCB	Fri, Apr 15, 2011	9.72	9.73	9.61	9.68
4064	NASDAQ	ABCB	Thu, Apr 14, 2011	9.64	9.78	9.56	9.78
4063	NASDAQ	ABCB	Wed, Apr 13, 2011	9.78	9.85	9.61	9.63
4062	NASDAQ	ABCB	Tue, Apr 12, 2011	9.72	9.89	9.66	9.66
4061	NASDAQ	ABCB	Mon, Apr 11, 2011	9.77	9.84	9.67	9.78
4060	NASDAQ	ABCB	Fri, Apr 8, 2011	10.03	10.03	9.71	9.79
4059	NASDAQ	ABCB	Thu, Apr 7, 2011	10.11	10.11	9.86	9.95
4058	NASDAQ	ABCB	Wed, Apr 6, 2011	10.15	10.15	9.80	10.08
4057	NASDAQ	ABCB	Tue, Apr 5, 2011	9.98	10.14	9.92	10.09
4056	NASDAQ	ABCB	Mon, Apr 4, 2011	10.15	10.15	10.05	10.09
4055	NASDAQ	ABCB	Fri, Apr 1, 2011	10.18	10.25	10.10	10.16
4054	NASDAQ	ABCB	Thu, Mar 31, 2011	10.20	10.20	10.00	10.16
4053	NASDAQ	ABCB	Wed, Mar 30, 2011	10.15	10.20	9.92	10.20
4052	NASDAQ	ABCB	Tue, Mar 29, 2011	10.05	10.15	10.01	10.14
4051	NASDAQ	ABCB	Mon, Mar 28, 2011	10.11	10.16	10.06	10.08
4050	NASDAQ	ABCB	Fri, Mar 25, 2011	10.13	10.20	10.01	10.10
4049	NASDAQ	ABCB	Thu, Mar 24, 2011	10.19	10.19	10.01	10.06
4048	NASDAQ	ABCB	Wed, Mar 23, 2011	9.85	10.10	9.71	10.09
4047	NASDAQ	ABCB	Tue, Mar 22, 2011	9.99	9.99	9.84	9.90
4046	NASDAQ	ABCB	Mon, Mar 21, 2011	10.00	10.03	9.79	10.00
4045	NASDAQ	ABCB	Fri, Mar 18, 2011	9.64	9.90	9.57	9.90
4044	NASDAQ	ABCB	Thu, Mar 17, 2011	9.55	9.72	9.39	9.56
4043	NASDAQ	ABCB	Wed, Mar 16, 2011	9.28	9.40	9.20	9.37
4042	NASDAQ	ABCB	Tue, Mar 15, 2011	9.22	9.47	9.15	9.32
4041	NASDAQ	ABCB	Mon, Mar 14, 2011	9.57	9.62	9.53	9.53
4040	NASDAQ	ABCB	Fri, Mar 11, 2011	9.67	9.82	9.57	9.72
4039	NASDAQ	ABCB	Thu, Mar 10, 2011	9.86	9.86	9.56	9.69
4038	NASDAQ	ABCB	Wed, Mar 9, 2011	10.00	10.01	9.87	9.97
4037	NASDAQ	ABCB	Tue, Mar 8, 2011	9.67	10.00	9.67	10.00
4036	NASDAQ	ABCB	Mon, Mar 7, 2011	9.93	9.93	9.64	9.64
4035	NASDAQ	ABCB	Fri, Mar 4, 2011	10.01	10.01	9.85	9.91
4034	NASDAQ	ABCB	Thu, Mar 3, 2011	10.04	10.15	10.00	10.04
4033	NASDAQ	ABCB	Wed, Mar 2, 2011	9.98	10.03	9.88	9.98
4032	NASDAQ	ABCB	Tue, Mar 1, 2011	10.10	10.14	9.92	10.02
4031	NASDAQ	ABCB	Mon, Feb 28, 2011	10.28	10.28	10.00	10.08
4030	NASDAQ	ABCB	Fri, Feb 25, 2011	9.94	10.27	9.85	10.27
4029	NASDAQ	ABCB	Thu, Feb 24, 2011	9.97	9.97	9.87	9.94
4028	NASDAQ	ABCB	Wed, Feb 23, 2011	9.83	9.97	9.83	9.92
4027	NASDAQ	ABCB	Tue, Feb 22, 2011	9.80	9.95	9.79	9.81
4026	NASDAQ	ABCB	Fri, Feb 18, 2011	9.93	10.00	9.87	9.98
4025	NASDAQ	ABCB	Thu, Feb 17, 2011	9.93	9.93	9.75	9.83
4024	NASDAQ	ABCB	Wed, Feb 16, 2011	9.97	10.06	9.88	9.91
4023	NASDAQ	ABCB	Tue, Feb 15, 2011	9.98	10.09	9.87	9.96
4022	NASDAQ	ABCB	Mon, Feb 14, 2011	9.90	10.13	9.89	10.06
4021	NASDAQ	ABCB	Fri, Feb 11, 2011	9.76	10.05	9.76	9.94
4020	NASDAQ	ABCB	Thu, Feb 10, 2011	9.75	10.00	9.75	9.84
4019	NASDAQ	ABCB	Wed, Feb 9, 2011	9.71	9.98	9.71	9.85
4018	NASDAQ	ABCB	Tue, Feb 8, 2011	9.98	10.02	9.54	9.72
4017	NASDAQ	ABCB	Mon, Feb 7, 2011	10.05	10.24	9.98	10.00
4016	NASDAQ	ABCB	Fri, Feb 4, 2011	10.17	10.24	9.86	10.02
4015	NASDAQ	ABCB	Thu, Feb 3, 2011	9.73	10.27	9.63	10.21
4014	NASDAQ	ABCB	Wed, Feb 2, 2011	9.78	9.95	9.62	9.78
4013	NASDAQ	ABCB	Tue, Feb 1, 2011	9.58	9.93	9.42	9.84
4012	NASDAQ	ABCB	Mon, Jan 31, 2011	9.70	9.71	9.37	9.53
4011	NASDAQ	ABCB	Fri, Jan 28, 2011	10.17	10.23	9.50	9.65
4010	NASDAQ	ABCB	Thu, Jan 27, 2011	10.19	10.30	10.12	10.21
4009	NASDAQ	ABCB	Wed, Jan 26, 2011	10.03	10.32	9.97	10.27
4008	NASDAQ	ABCB	Tue, Jan 25, 2011	9.83	10.07	9.83	9.97
4007	NASDAQ	ABCB	Mon, Jan 24, 2011	10.03	10.12	9.82	9.87
4006	NASDAQ	ABCB	Fri, Jan 21, 2011	10.11	10.30	10.01	10.03
4005	NASDAQ	ABCB	Thu, Jan 20, 2011	10.32	10.63	10.20	10.20
4004	NASDAQ	ABCB	Wed, Jan 19, 2011	10.79	10.83	10.06	10.41
4003	NASDAQ	ABCB	Tue, Jan 18, 2011	11.00	11.00	10.82	10.83
4002	NASDAQ	ABCB	Fri, Jan 14, 2011	10.99	11.07	10.91	10.98
4001	NASDAQ	ABCB	Thu, Jan 13, 2011	10.91	10.98	10.83	10.98
4000	NASDAQ	ABCB	Wed, Jan 12, 2011	10.88	10.97	10.78	10.96
3999	NASDAQ	ABCB	Tue, Jan 11, 2011	10.90	10.94	10.57	10.83
3998	NASDAQ	ABCB	Mon, Jan 10, 2011	10.96	11.01	10.82	10.88
3997	NASDAQ	ABCB	Fri, Jan 7, 2011	11.15	11.15	10.70	10.98
3996	NASDAQ	ABCB	Thu, Jan 6, 2011	11.04	11.20	10.90	11.10
3995	NASDAQ	ABCB	Wed, Jan 5, 2011	10.59	11.10	10.55	11.07
3994	NASDAQ	ABCB	Tue, Jan 4, 2011	10.90	10.92	10.45	10.58
3993	NASDAQ	ABCB	Mon, Jan 3, 2011	10.65	11.06	10.65	10.85
3992	NASDAQ	ABCB	Fri, Dec 31, 2010	10.75	10.77	10.54	10.54
3991	NASDAQ	ABCB	Thu, Dec 30, 2010	11.10	11.10	10.73	10.74
3990	NASDAQ	ABCB	Wed, Dec 29, 2010	10.96	11.15	10.91	11.07
3989	NASDAQ	ABCB	Tue, Dec 28, 2010	10.95	11.05	10.81	10.96
3988	NASDAQ	ABCB	Mon, Dec 27, 2010	10.48	10.94	10.48	10.92
3987	NASDAQ	ABCB	Thu, Dec 23, 2010	10.62	10.71	10.43	10.55
3986	NASDAQ	ABCB	Wed, Dec 22, 2010	10.62	10.67	10.46	10.63
3985	NASDAQ	ABCB	Tue, Dec 21, 2010	10.75	10.79	10.58	10.63
3984	NASDAQ	ABCB	Mon, Dec 20, 2010	10.49	10.90	10.46	10.71
3983	NASDAQ	ABCB	Fri, Dec 17, 2010	10.48	10.50	10.25	10.50
3982	NASDAQ	ABCB	Thu, Dec 16, 2010	10.35	10.57	10.14	10.49
3981	NASDAQ	ABCB	Wed, Dec 15, 2010	10.38	10.48	10.23	10.28
3980	NASDAQ	ABCB	Tue, Dec 14, 2010	10.29	10.41	10.09	10.36
3979	NASDAQ	ABCB	Mon, Dec 13, 2010	10.03	10.28	9.96	10.23
3978	NASDAQ	ABCB	Fri, Dec 10, 2010	9.94	10.04	9.84	10.04
3977	NASDAQ	ABCB	Thu, Dec 9, 2010	9.82	9.97	9.67	9.96
3976	NASDAQ	ABCB	Wed, Dec 8, 2010	10.02	10.02	9.71	9.73
3975	NASDAQ	ABCB	Tue, Dec 7, 2010	10.03	10.03	9.91	9.97
3974	NASDAQ	ABCB	Mon, Dec 6, 2010	9.91	10.02	9.74	9.98
3973	NASDAQ	ABCB	Fri, Dec 3, 2010	9.89	10.00	9.85	9.96
3972	NASDAQ	ABCB	Thu, Dec 2, 2010	9.90	10.00	9.84	9.98
3971	NASDAQ	ABCB	Wed, Dec 1, 2010	9.80	9.95	9.70	9.90
3970	NASDAQ	ABCB	Tue, Nov 30, 2010	9.82	9.84	9.58	9.64
3969	NASDAQ	ABCB	Mon, Nov 29, 2010	9.79	9.95	9.59	9.91
3968	NASDAQ	ABCB	Fri, Nov 26, 2010	9.80	9.91	9.78	9.86
3967	NASDAQ	ABCB	Wed, Nov 24, 2010	9.74	9.95	9.74	9.87
3966	NASDAQ	ABCB	Tue, Nov 23, 2010	9.53	9.75	9.53	9.68
3965	NASDAQ	ABCB	Mon, Nov 22, 2010	9.79	9.80	9.44	9.61
3964	NASDAQ	ABCB	Fri, Nov 19, 2010	9.93	9.95	9.79	9.82
3963	NASDAQ	ABCB	Thu, Nov 18, 2010	9.58	9.95	9.54	9.91
3962	NASDAQ	ABCB	Wed, Nov 17, 2010	9.66	9.75	9.29	9.43
3961	NASDAQ	ABCB	Tue, Nov 16, 2010	9.80	9.88	9.59	9.70
3960	NASDAQ	ABCB	Mon, Nov 15, 2010	9.48	10.03	9.48	9.87
3959	NASDAQ	ABCB	Fri, Nov 12, 2010	9.40	9.55	9.30	9.35
3958	NASDAQ	ABCB	Thu, Nov 11, 2010	8.77	9.60	8.77	9.50
3957	NASDAQ	ABCB	Wed, Nov 10, 2010	8.69	8.90	8.69	8.88
3956	NASDAQ	ABCB	Tue, Nov 9, 2010	8.95	8.95	8.70	8.73
3955	NASDAQ	ABCB	Mon, Nov 8, 2010	9.07	9.07	8.81	8.89
3954	NASDAQ	ABCB	Fri, Nov 5, 2010	9.30	9.30	9.07	9.14
3953	NASDAQ	ABCB	Thu, Nov 4, 2010	9.23	9.30	9.15	9.27
3952	NASDAQ	ABCB	Wed, Nov 3, 2010	9.07	9.14	8.93	9.06
3951	NASDAQ	ABCB	Tue, Nov 2, 2010	9.17	9.30	9.05	9.08
3950	NASDAQ	ABCB	Mon, Nov 1, 2010	9.27	9.34	8.79	9.05
3949	NASDAQ	ABCB	Fri, Oct 29, 2010	9.27	9.31	9.25	9.27
3948	NASDAQ	ABCB	Thu, Oct 28, 2010	9.35	9.35	9.17	9.28
3947	NASDAQ	ABCB	Wed, Oct 27, 2010	9.39	9.53	9.21	9.26
3946	NASDAQ	ABCB	Tue, Oct 26, 2010	9.36	9.52	9.35	9.48
3945	NASDAQ	ABCB	Mon, Oct 25, 2010	9.51	9.60	9.36	9.39
3944	NASDAQ	ABCB	Fri, Oct 22, 2010	9.48	9.67	9.37	9.42
3943	NASDAQ	ABCB	Thu, Oct 21, 2010	9.30	9.48	9.08	9.42
3942	NASDAQ	ABCB	Wed, Oct 20, 2010	9.20	9.39	9.03	9.23
3941	NASDAQ	ABCB	Tue, Oct 19, 2010	9.39	9.52	9.07	9.17
3940	NASDAQ	ABCB	Mon, Oct 18, 2010	9.34	9.66	8.80	9.55
3939	NASDAQ	ABCB	Fri, Oct 15, 2010	9.53	9.53	9.27	9.34
3938	NASDAQ	ABCB	Thu, Oct 14, 2010	9.53	9.55	9.33	9.48
3937	NASDAQ	ABCB	Wed, Oct 13, 2010	9.65	9.88	9.41	9.57
3936	NASDAQ	ABCB	Tue, Oct 12, 2010	9.52	9.65	9.37	9.61
3935	NASDAQ	ABCB	Mon, Oct 11, 2010	9.74	9.74	9.57	9.59
3934	NASDAQ	ABCB	Fri, Oct 8, 2010	9.77	9.85	9.59	9.78
3933	NASDAQ	ABCB	Thu, Oct 7, 2010	9.94	9.95	9.73	9.74
3932	NASDAQ	ABCB	Wed, Oct 6, 2010	9.73	9.95	9.73	9.84
3931	NASDAQ	ABCB	Tue, Oct 5, 2010	9.60	9.84	9.38	9.80
3930	NASDAQ	ABCB	Mon, Oct 4, 2010	9.34	9.54	9.26	9.47
3929	NASDAQ	ABCB	Fri, Oct 1, 2010	9.43	9.53	9.15	9.53
3928	NASDAQ	ABCB	Thu, Sep 30, 2010	9.54	9.75	9.21	9.35
3927	NASDAQ	ABCB	Wed, Sep 29, 2010	9.29	9.55	9.12	9.48
3926	NASDAQ	ABCB	Tue, Sep 28, 2010	9.17	9.36	9.07	9.33
3925	NASDAQ	ABCB	Mon, Sep 27, 2010	9.24	9.30	9.04	9.20
3924	NASDAQ	ABCB	Fri, Sep 24, 2010	8.91	9.25	8.86	9.24
3923	NASDAQ	ABCB	Thu, Sep 23, 2010	8.71	9.07	8.60	8.77
3922	NASDAQ	ABCB	Wed, Sep 22, 2010	9.04	9.09	8.61	8.78
3921	NASDAQ	ABCB	Tue, Sep 21, 2010	8.95	9.33	8.87	9.05
3920	NASDAQ	ABCB	Mon, Sep 20, 2010	8.65	8.99	8.55	8.96
3919	NASDAQ	ABCB	Fri, Sep 17, 2010	8.78	8.82	8.53	8.65
3918	NASDAQ	ABCB	Thu, Sep 16, 2010	8.69	8.76	8.49	8.68
3917	NASDAQ	ABCB	Wed, Sep 15, 2010	8.60	8.76	8.51	8.73
3916	NASDAQ	ABCB	Tue, Sep 14, 2010	8.54	8.82	8.50	8.61
3915	NASDAQ	ABCB	Mon, Sep 13, 2010	8.46	8.70	8.29	8.57
3914	NASDAQ	ABCB	Fri, Sep 10, 2010	8.38	8.56	8.05	8.34
3913	NASDAQ	ABCB	Thu, Sep 9, 2010	8.61	8.81	8.39	8.44
3912	NASDAQ	ABCB	Wed, Sep 8, 2010	8.41	8.59	8.41	8.55
3911	NASDAQ	ABCB	Tue, Sep 7, 2010	8.57	8.57	8.34	8.36
3910	NASDAQ	ABCB	Fri, Sep 3, 2010	8.47	8.60	8.33	8.59
3909	NASDAQ	ABCB	Thu, Sep 2, 2010	8.22	8.39	8.14	8.38
3908	NASDAQ	ABCB	Wed, Sep 1, 2010	7.98	8.32	7.85	8.29
3907	NASDAQ	ABCB	Tue, Aug 31, 2010	7.94	8.12	7.75	7.83
3906	NASDAQ	ABCB	Mon, Aug 30, 2010	8.32	8.32	7.93	7.94
3905	NASDAQ	ABCB	Fri, Aug 27, 2010	8.15	8.42	8.03	8.38
3904	NASDAQ	ABCB	Thu, Aug 26, 2010	8.06	8.14	7.97	8.05
3903	NASDAQ	ABCB	Wed, Aug 25, 2010	7.88	8.08	7.86	8.05
3902	NASDAQ	ABCB	Tue, Aug 24, 2010	8.02	8.08	7.85	7.92
3901	NASDAQ	ABCB	Mon, Aug 23, 2010	8.19	8.24	8.02	8.15
3900	NASDAQ	ABCB	Fri, Aug 20, 2010	8.08	8.35	7.95	8.15
3899	NASDAQ	ABCB	Thu, Aug 19, 2010	8.45	8.59	8.13	8.15
3898	NASDAQ	ABCB	Wed, Aug 18, 2010	8.90	8.91	8.48	8.49
3897	NASDAQ	ABCB	Tue, Aug 17, 2010	8.75	9.05	8.70	8.94
3896	NASDAQ	ABCB	Mon, Aug 16, 2010	8.51	8.80	8.51	8.64
3895	NASDAQ	ABCB	Fri, Aug 13, 2010	8.78	8.82	8.53	8.55
3894	NASDAQ	ABCB	Thu, Aug 12, 2010	8.59	8.90	8.52	8.82
3893	NASDAQ	ABCB	Wed, Aug 11, 2010	9.17	9.30	8.73	8.75
3892	NASDAQ	ABCB	Tue, Aug 10, 2010	9.45	9.58	9.25	9.26
3891	NASDAQ	ABCB	Mon, Aug 9, 2010	9.51	9.71	9.15	9.60
3890	NASDAQ	ABCB	Fri, Aug 6, 2010	9.33	9.48	9.02	9.46
3889	NASDAQ	ABCB	Thu, Aug 5, 2010	9.53	9.54	9.42	9.43
3888	NASDAQ	ABCB	Wed, Aug 4, 2010	9.54	9.63	9.49	9.56
3887	NASDAQ	ABCB	Tue, Aug 3, 2010	9.66	9.90	9.51	9.54
3886	NASDAQ	ABCB	Mon, Aug 2, 2010	9.95	10.06	9.55	9.70
3885	NASDAQ	ABCB	Fri, Jul 30, 2010	9.19	9.90	9.14	9.84
3884	NASDAQ	ABCB	Thu, Jul 29, 2010	9.31	9.41	9.13	9.29
3883	NASDAQ	ABCB	Wed, Jul 28, 2010	9.45	9.45	9.13	9.27
3882	NASDAQ	ABCB	Tue, Jul 27, 2010	9.68	9.90	9.42	9.48
3881	NASDAQ	ABCB	Mon, Jul 26, 2010	9.48	9.61	9.18	9.60
3880	NASDAQ	ABCB	Fri, Jul 23, 2010	10.20	10.20	9.41	9.49
3879	NASDAQ	ABCB	Thu, Jul 22, 2010	9.88	10.42	9.84	10.30
3878	NASDAQ	ABCB	Wed, Jul 21, 2010	10.06	10.12	9.63	9.75
3877	NASDAQ	ABCB	Tue, Jul 20, 2010	9.84	9.99	9.71	9.96
3876	NASDAQ	ABCB	Mon, Jul 19, 2010	9.95	10.05	9.74	10.04
3875	NASDAQ	ABCB	Fri, Jul 16, 2010	10.06	10.21	9.74	9.75
3874	NASDAQ	ABCB	Thu, Jul 15, 2010	10.47	10.49	10.07	10.24
3873	NASDAQ	ABCB	Wed, Jul 14, 2010	10.48	10.55	10.36	10.47
3872	NASDAQ	ABCB	Tue, Jul 13, 2010	10.31	10.59	10.19	10.49
3871	NASDAQ	ABCB	Mon, Jul 12, 2010	10.42	10.58	10.09	10.15
3870	NASDAQ	ABCB	Fri, Jul 9, 2010	9.99	10.35	9.99	10.30
3869	NASDAQ	ABCB	Thu, Jul 8, 2010	10.12	10.24	9.84	9.98
3868	NASDAQ	ABCB	Wed, Jul 7, 2010	9.83	10.08	9.70	10.03
3867	NASDAQ	ABCB	Tue, Jul 6, 2010	9.88	9.88	9.69	9.78
3866	NASDAQ	ABCB	Fri, Jul 2, 2010	9.83	9.90	9.61	9.71
3865	NASDAQ	ABCB	Thu, Jul 1, 2010	9.60	9.80	9.60	9.76
3864	NASDAQ	ABCB	Wed, Jun 30, 2010	9.63	9.79	9.54	9.66
3863	NASDAQ	ABCB	Tue, Jun 29, 2010	10.00	10.02	9.53	9.60
3862	NASDAQ	ABCB	Mon, Jun 28, 2010	10.88	10.88	10.08	10.09
3861	NASDAQ	ABCB	Fri, Jun 25, 2010	9.99	11.55	9.97	11.55
3860	NASDAQ	ABCB	Thu, Jun 24, 2010	9.87	10.10	9.77	9.90
3859	NASDAQ	ABCB	Wed, Jun 23, 2010	9.96	10.12	9.95	9.96
3858	NASDAQ	ABCB	Tue, Jun 22, 2010	10.22	10.30	9.96	9.96
3857	NASDAQ	ABCB	Mon, Jun 21, 2010	10.53	10.55	10.13	10.15
3856	NASDAQ	ABCB	Fri, Jun 18, 2010	10.48	10.51	10.25	10.49
3855	NASDAQ	ABCB	Thu, Jun 17, 2010	10.45	10.54	10.43	10.47
3854	NASDAQ	ABCB	Wed, Jun 16, 2010	10.38	10.65	10.38	10.45
3853	NASDAQ	ABCB	Tue, Jun 15, 2010	10.49	10.58	10.30	10.46
3852	NASDAQ	ABCB	Mon, Jun 14, 2010	10.87	10.97	10.31	10.40
3851	NASDAQ	ABCB	Fri, Jun 11, 2010	10.39	10.81	10.39	10.76
3850	NASDAQ	ABCB	Thu, Jun 10, 2010	10.29	10.58	10.17	10.50
3849	NASDAQ	ABCB	Wed, Jun 9, 2010	10.46	10.67	10.08	10.18
3848	NASDAQ	ABCB	Tue, Jun 8, 2010	10.48	10.54	10.12	10.37
3847	NASDAQ	ABCB	Mon, Jun 7, 2010	10.45	10.66	10.40	10.40
3846	NASDAQ	ABCB	Fri, Jun 4, 2010	10.74	10.77	10.40	10.45
3845	NASDAQ	ABCB	Thu, Jun 3, 2010	11.00	11.00	10.67	10.91
3844	NASDAQ	ABCB	Wed, Jun 2, 2010	10.73	10.98	10.53	10.96
3843	NASDAQ	ABCB	Tue, Jun 1, 2010	11.26	11.37	10.50	10.70
3842	NASDAQ	ABCB	Fri, May 28, 2010	11.36	11.70	11.21	11.27
3841	NASDAQ	ABCB	Thu, May 27, 2010	10.74	11.46	10.52	11.38
3840	NASDAQ	ABCB	Wed, May 26, 2010	10.57	10.80	10.46	10.51
3839	NASDAQ	ABCB	Tue, May 25, 2010	10.50	10.70	10.32	10.54
3838	NASDAQ	ABCB	Mon, May 24, 2010	10.65	10.80	10.40	10.53
3837	NASDAQ	ABCB	Fri, May 21, 2010	10.22	10.75	10.01	10.63
3836	NASDAQ	ABCB	Thu, May 20, 2010	10.75	10.75	10.23	10.34
3835	NASDAQ	ABCB	Wed, May 19, 2010	10.80	10.96	10.68	10.76
3834	NASDAQ	ABCB	Tue, May 18, 2010	10.98	11.07	10.86	10.88
3833	NASDAQ	ABCB	Mon, May 17, 2010	10.97	10.98	10.69	10.85
3832	NASDAQ	ABCB	Fri, May 14, 2010	11.12	11.24	10.75	10.89
3831	NASDAQ	ABCB	Thu, May 13, 2010	11.22	11.30	11.00	11.22
3830	NASDAQ	ABCB	Wed, May 12, 2010	11.12	11.44	11.12	11.29
3829	NASDAQ	ABCB	Tue, May 11, 2010	10.85	11.34	10.85	11.13
3828	NASDAQ	ABCB	Mon, May 10, 2010	10.74	11.00	10.74	10.99
3827	NASDAQ	ABCB	Fri, May 7, 2010	10.53	10.74	10.25	10.50
3826	NASDAQ	ABCB	Thu, May 6, 2010	10.63	10.99	10.00	10.58
3825	NASDAQ	ABCB	Wed, May 5, 2010	10.67	10.71	10.51	10.68
3824	NASDAQ	ABCB	Tue, May 4, 2010	10.82	10.92	10.61	10.76
3823	NASDAQ	ABCB	Mon, May 3, 2010	11.19	11.25	10.67	10.94
3822	NASDAQ	ABCB	Fri, Apr 30, 2010	11.05	11.35	10.94	11.13
3821	NASDAQ	ABCB	Thu, Apr 29, 2010	11.14	11.25	10.70	11.08
3820	NASDAQ	ABCB	Wed, Apr 28, 2010	11.01	11.21	10.85	11.12
3819	NASDAQ	ABCB	Tue, Apr 27, 2010	11.04	11.21	10.85	11.03
3818	NASDAQ	ABCB	Mon, Apr 26, 2010	11.01	11.25	11.00	11.08
3817	NASDAQ	ABCB	Fri, Apr 23, 2010	11.00	11.19	10.88	11.01
3816	NASDAQ	ABCB	Thu, Apr 22, 2010	10.70	11.13	10.70	11.00
3815	NASDAQ	ABCB	Wed, Apr 21, 2010	10.76	10.95	10.65	10.73
3814	NASDAQ	ABCB	Tue, Apr 20, 2010	10.64	10.75	10.53	10.72
3813	NASDAQ	ABCB	Mon, Apr 19, 2010	10.38	10.72	10.30	10.57
3812	NASDAQ	ABCB	Fri, Apr 16, 2010	10.36	10.50	10.34	10.49
3811	NASDAQ	ABCB	Thu, Apr 15, 2010	10.47	10.73	10.25	10.42
3810	NASDAQ	ABCB	Wed, Apr 14, 2010	9.64	10.19	9.30	10.11
3809	NASDAQ	ABCB	Tue, Apr 13, 2010	9.53	9.64	9.31	9.64
3808	NASDAQ	ABCB	Mon, Apr 12, 2010	9.75	9.75	9.41	9.50
3807	NASDAQ	ABCB	Fri, Apr 9, 2010	9.73	9.88	9.41	9.75
3806	NASDAQ	ABCB	Thu, Apr 8, 2010	9.57	9.91	9.57	9.73
3805	NASDAQ	ABCB	Wed, Apr 7, 2010	9.50	9.66	9.41	9.66
3804	NASDAQ	ABCB	Tue, Apr 6, 2010	9.50	9.86	9.40	9.55
3803	NASDAQ	ABCB	Mon, Apr 5, 2010	9.08	9.60	9.03	9.60
3802	NASDAQ	ABCB	Thu, Apr 1, 2010	9.09	9.39	8.94	9.00
3801	NASDAQ	ABCB	Wed, Mar 31, 2010	8.73	9.23	8.72	9.03
3800	NASDAQ	ABCB	Tue, Mar 30, 2010	8.64	8.99	8.64	8.78
3799	NASDAQ	ABCB	Mon, Mar 29, 2010	9.16	9.44	8.14	8.64
3798	NASDAQ	ABCB	Fri, Mar 26, 2010	9.67	9.70	9.07	9.14
3797	NASDAQ	ABCB	Thu, Mar 25, 2010	9.60	9.79	9.50	9.63
3796	NASDAQ	ABCB	Wed, Mar 24, 2010	9.73	9.76	9.41	9.51
3795	NASDAQ	ABCB	Tue, Mar 23, 2010	9.63	9.88	9.52	9.77
3794	NASDAQ	ABCB	Mon, Mar 22, 2010	9.49	9.66	9.48	9.65
3793	NASDAQ	ABCB	Fri, Mar 19, 2010	9.52	9.63	9.40	9.56
3792	NASDAQ	ABCB	Thu, Mar 18, 2010	9.40	9.62	9.40	9.51
3791	NASDAQ	ABCB	Wed, Mar 17, 2010	9.62	9.74	9.40	9.55
3790	NASDAQ	ABCB	Tue, Mar 16, 2010	9.57	9.61	9.45	9.61
3789	NASDAQ	ABCB	Mon, Mar 15, 2010	9.79	9.88	9.50	9.52
3788	NASDAQ	ABCB	Fri, Mar 12, 2010	10.03	10.03	9.75	9.80
3787	NASDAQ	ABCB	Thu, Mar 11, 2010	9.91	10.05	9.90	9.99
3786	NASDAQ	ABCB	Wed, Mar 10, 2010	9.92	10.00	9.92	9.94
3785	NASDAQ	ABCB	Tue, Mar 9, 2010	9.92	9.97	9.89	9.95
3784	NASDAQ	ABCB	Mon, Mar 8, 2010	9.91	10.00	9.91	9.95
3783	NASDAQ	ABCB	Fri, Mar 5, 2010	10.08	10.32	9.91	9.95
3782	NASDAQ	ABCB	Thu, Mar 4, 2010	10.25	10.28	9.98	10.00
3781	NASDAQ	ABCB	Wed, Mar 3, 2010	10.11	10.20	9.96	10.18
3780	NASDAQ	ABCB	Tue, Mar 2, 2010	9.73	10.09	9.70	10.07
3779	NASDAQ	ABCB	Mon, Mar 1, 2010	9.57	9.71	9.53	9.68
3778	NASDAQ	ABCB	Fri, Feb 26, 2010	9.73	9.73	9.50	9.50
3777	NASDAQ	ABCB	Thu, Feb 25, 2010	9.41	9.75	9.41	9.70
3776	NASDAQ	ABCB	Wed, Feb 24, 2010	9.66	9.66	9.50	9.62
3775	NASDAQ	ABCB	Tue, Feb 23, 2010	9.79	9.80	9.50	9.63
3774	NASDAQ	ABCB	Mon, Feb 22, 2010	9.81	9.85	9.26	9.82
3773	NASDAQ	ABCB	Fri, Feb 19, 2010	9.60	9.80	9.55	9.73
3772	NASDAQ	ABCB	Thu, Feb 18, 2010	9.60	9.62	9.51	9.61
3771	NASDAQ	ABCB	Wed, Feb 17, 2010	9.62	9.65	9.50	9.65
3770	NASDAQ	ABCB	Tue, Feb 16, 2010	9.67	9.67	9.52	9.61
3769	NASDAQ	ABCB	Fri, Feb 12, 2010	9.39	9.68	9.39	9.67
3768	NASDAQ	ABCB	Thu, Feb 11, 2010	9.20	9.54	9.20	9.54
3767	NASDAQ	ABCB	Wed, Feb 10, 2010	9.24	9.29	9.18	9.27
3766	NASDAQ	ABCB	Tue, Feb 9, 2010	9.43	9.43	9.25	9.30
3765	NASDAQ	ABCB	Mon, Feb 8, 2010	9.37	9.37	9.25	9.25
3764	NASDAQ	ABCB	Fri, Feb 5, 2010	9.39	9.43	9.20	9.36
3763	NASDAQ	ABCB	Thu, Feb 4, 2010	9.21	9.37	9.13	9.25
3762	NASDAQ	ABCB	Wed, Feb 3, 2010	9.21	9.27	9.16	9.25
3761	NASDAQ	ABCB	Tue, Feb 2, 2010	9.39	9.39	9.21	9.25
3760	NASDAQ	ABCB	Mon, Feb 1, 2010	9.34	9.40	9.27	9.35
3759	NASDAQ	ABCB	Fri, Jan 29, 2010	9.25	9.48	9.20	9.34
3758	NASDAQ	ABCB	Thu, Jan 28, 2010	9.45	9.48	8.89	9.21
3757	NASDAQ	ABCB	Wed, Jan 27, 2010	9.20	9.45	9.20	9.41
3756	NASDAQ	ABCB	Tue, Jan 26, 2010	9.20	9.29	9.19	9.20
3755	NASDAQ	ABCB	Mon, Jan 25, 2010	9.16	9.43	9.14	9.17
3754	NASDAQ	ABCB	Fri, Jan 22, 2010	9.00	9.21	8.61	9.06
3753	NASDAQ	ABCB	Thu, Jan 21, 2010	8.89	9.15	8.53	9.00
3752	NASDAQ	ABCB	Wed, Jan 20, 2010	8.52	8.90	8.52	8.87
3751	NASDAQ	ABCB	Tue, Jan 19, 2010	8.09	8.65	8.09	8.63
3750	NASDAQ	ABCB	Fri, Jan 15, 2010	8.06	8.13	8.00	8.10
3749	NASDAQ	ABCB	Thu, Jan 14, 2010	7.79	8.24	7.79	8.00
3748	NASDAQ	ABCB	Wed, Jan 13, 2010	7.79	7.90	7.75	7.83
3747	NASDAQ	ABCB	Tue, Jan 12, 2010	7.73	7.86	7.73	7.75
3746	NASDAQ	ABCB	Mon, Jan 11, 2010	7.87	7.89	7.62	7.76
3745	NASDAQ	ABCB	Fri, Jan 8, 2010	7.76	7.84	7.61	7.82
3744	NASDAQ	ABCB	Thu, Jan 7, 2010	7.64	7.83	7.53	7.79
3743	NASDAQ	ABCB	Wed, Jan 6, 2010	7.30	7.85	7.26	7.54
3742	NASDAQ	ABCB	Tue, Jan 5, 2010	7.27	7.44	7.12	7.39
3741	NASDAQ	ABCB	Mon, Jan 4, 2010	7.31	7.36	6.97	7.31
3740	NASDAQ	ABCB	Thu, Dec 31, 2009	7.14	7.34	6.82	7.16
3739	NASDAQ	ABCB	Wed, Dec 30, 2009	7.01	7.14	6.75	7.13
3738	NASDAQ	ABCB	Tue, Dec 29, 2009	6.95	7.18	6.75	7.05
3737	NASDAQ	ABCB	Mon, Dec 28, 2009	6.82	7.01	6.64	7.01
3736	NASDAQ	ABCB	Thu, Dec 24, 2009	6.81	6.96	6.76	6.79
3735	NASDAQ	ABCB	Wed, Dec 23, 2009	6.71	6.83	6.65	6.76
3734	NASDAQ	ABCB	Tue, Dec 22, 2009	6.70	6.73	6.65	6.66
3733	NASDAQ	ABCB	Mon, Dec 21, 2009	6.84	6.95	6.63	6.69
3732	NASDAQ	ABCB	Fri, Dec 18, 2009	6.66	6.94	6.29	6.78
3731	NASDAQ	ABCB	Thu, Dec 17, 2009	6.77	6.80	6.60	6.67
3730	NASDAQ	ABCB	Wed, Dec 16, 2009	6.89	6.92	6.77	6.84
3729	NASDAQ	ABCB	Tue, Dec 15, 2009	6.75	7.00	6.74	6.80
3728	NASDAQ	ABCB	Mon, Dec 14, 2009	6.60	6.81	6.56	6.80
3727	NASDAQ	ABCB	Fri, Dec 11, 2009	6.67	6.72	6.59	6.67
3726	NASDAQ	ABCB	Thu, Dec 10, 2009	6.66	6.67	6.58	6.64
3725	NASDAQ	ABCB	Wed, Dec 9, 2009	6.65	6.65	6.56	6.62
3724	NASDAQ	ABCB	Tue, Dec 8, 2009	6.85	6.95	6.64	6.65
3723	NASDAQ	ABCB	Mon, Dec 7, 2009	6.99	6.99	6.83	6.92
3722	NASDAQ	ABCB	Fri, Dec 4, 2009	6.88	7.00	6.81	6.99
3721	NASDAQ	ABCB	Thu, Dec 3, 2009	6.98	6.98	6.71	6.73
3720	NASDAQ	ABCB	Wed, Dec 2, 2009	6.75	6.96	6.69	6.95
3719	NASDAQ	ABCB	Tue, Dec 1, 2009	6.74	6.92	6.68	6.83
3718	NASDAQ	ABCB	Mon, Nov 30, 2009	6.50	6.72	6.42	6.61
3717	NASDAQ	ABCB	Fri, Nov 27, 2009	6.43	6.65	6.42	6.50
3716	NASDAQ	ABCB	Wed, Nov 25, 2009	6.50	6.80	6.50	6.72
3715	NASDAQ	ABCB	Tue, Nov 24, 2009	6.31	6.50	6.13	6.43
3714	NASDAQ	ABCB	Mon, Nov 23, 2009	6.34	6.58	6.25	6.30
3713	NASDAQ	ABCB	Fri, Nov 20, 2009	6.10	6.28	6.00	6.25
3712	NASDAQ	ABCB	Thu, Nov 19, 2009	6.29	6.39	6.10	6.15
3711	NASDAQ	ABCB	Wed, Nov 18, 2009	6.34	6.43	6.30	6.41
3710	NASDAQ	ABCB	Tue, Nov 17, 2009	6.06	6.33	5.81	6.32
3709	NASDAQ	ABCB	Mon, Nov 16, 2009	5.95	6.10	5.95	6.10
3708	NASDAQ	ABCB	Fri, Nov 13, 2009	6.01	6.05	5.70	5.86
3707	NASDAQ	ABCB	Thu, Nov 12, 2009	6.34	6.34	5.86	5.95
3706	NASDAQ	ABCB	Wed, Nov 11, 2009	6.45	6.49	6.28	6.37
3705	NASDAQ	ABCB	Tue, Nov 10, 2009	6.03	6.35	6.02	6.32
3704	NASDAQ	ABCB	Mon, Nov 9, 2009	5.43	6.00	5.43	5.99
3703	NASDAQ	ABCB	Fri, Nov 6, 2009	5.10	5.55	5.10	5.31
3702	NASDAQ	ABCB	Thu, Nov 5, 2009	5.38	5.57	5.07	5.13
3701	NASDAQ	ABCB	Wed, Nov 4, 2009	5.97	6.25	5.27	5.27
3700	NASDAQ	ABCB	Tue, Nov 3, 2009	6.01	6.01	5.54	6.00
3699	NASDAQ	ABCB	Mon, Nov 2, 2009	5.98	6.25	5.65	6.05
3698	NASDAQ	ABCB	Fri, Oct 30, 2009	6.13	6.24	5.81	5.89
3697	NASDAQ	ABCB	Thu, Oct 29, 2009	6.12	6.25	6.00	6.24
3696	NASDAQ	ABCB	Wed, Oct 28, 2009	6.12	6.20	6.03	6.03
3695	NASDAQ	ABCB	Tue, Oct 27, 2009	6.12	6.58	6.12	6.16
3694	NASDAQ	ABCB	Mon, Oct 26, 2009	6.62	6.76	6.06	6.09
3693	NASDAQ	ABCB	Fri, Oct 23, 2009	6.79	6.83	6.27	6.27
3692	NASDAQ	ABCB	Thu, Oct 22, 2009	6.29	6.78	6.29	6.77
3691	NASDAQ	ABCB	Wed, Oct 21, 2009	6.79	7.00	6.25	6.34
3690	NASDAQ	ABCB	Tue, Oct 20, 2009	6.71	7.21	6.71	6.82
3689	NASDAQ	ABCB	Mon, Oct 19, 2009	6.77	6.77	6.36	6.74
3688	NASDAQ	ABCB	Fri, Oct 16, 2009	6.58	6.75	6.44	6.73
3687	NASDAQ	ABCB	Thu, Oct 15, 2009	6.91	6.94	6.60	6.65
3686	NASDAQ	ABCB	Wed, Oct 14, 2009	6.83	6.98	6.83	6.98
3685	NASDAQ	ABCB	Tue, Oct 13, 2009	6.83	6.83	6.65	6.70
3684	NASDAQ	ABCB	Mon, Oct 12, 2009	7.01	7.07	6.80	6.95
3683	NASDAQ	ABCB	Fri, Oct 9, 2009	6.86	7.10	6.60	7.01
3682	NASDAQ	ABCB	Thu, Oct 8, 2009	7.16	7.16	6.85	6.85
3681	NASDAQ	ABCB	Wed, Oct 7, 2009	7.14	7.26	6.78	7.05
3680	NASDAQ	ABCB	Tue, Oct 6, 2009	7.37	7.37	6.96	7.17
3679	NASDAQ	ABCB	Mon, Oct 5, 2009	7.11	7.27	6.91	7.25
3678	NASDAQ	ABCB	Fri, Oct 2, 2009	6.23	7.64	6.21	7.07
3677	NASDAQ	ABCB	Thu, Oct 1, 2009	7.10	7.10	6.28	6.28
3676	NASDAQ	ABCB	Wed, Sep 30, 2009	7.10	7.25	6.73	7.15
3675	NASDAQ	ABCB	Tue, Sep 29, 2009	7.07	7.20	6.94	7.05
3674	NASDAQ	ABCB	Mon, Sep 28, 2009	7.10	7.37	7.03	7.05
3673	NASDAQ	ABCB	Fri, Sep 25, 2009	7.13	7.54	7.13	7.31
3672	NASDAQ	ABCB	Thu, Sep 24, 2009	7.21	7.35	6.87	7.15
3671	NASDAQ	ABCB	Wed, Sep 23, 2009	7.49	7.49	7.17	7.17
3670	NASDAQ	ABCB	Tue, Sep 22, 2009	7.24	7.54	7.00	7.47
3669	NASDAQ	ABCB	Mon, Sep 21, 2009	6.71	7.24	6.71	7.07
3668	NASDAQ	ABCB	Fri, Sep 18, 2009	6.67	6.85	6.50	6.85
3667	NASDAQ	ABCB	Thu, Sep 17, 2009	6.53	6.68	6.52	6.62
3666	NASDAQ	ABCB	Wed, Sep 16, 2009	6.38	6.57	6.21	6.54
3665	NASDAQ	ABCB	Tue, Sep 15, 2009	6.34	6.42	6.28	6.36
3664	NASDAQ	ABCB	Mon, Sep 14, 2009	6.02	6.39	6.02	6.38
3663	NASDAQ	ABCB	Fri, Sep 11, 2009	6.24	6.24	6.06	6.07
3662	NASDAQ	ABCB	Thu, Sep 10, 2009	6.17	6.41	6.09	6.24
3661	NASDAQ	ABCB	Wed, Sep 9, 2009	5.95	6.37	5.81	6.32
3660	NASDAQ	ABCB	Tue, Sep 8, 2009	6.51	6.52	5.93	5.93
3659	NASDAQ	ABCB	Fri, Sep 4, 2009	6.35	6.45	6.21	6.42
3658	NASDAQ	ABCB	Thu, Sep 3, 2009	6.47	6.48	6.24	6.27
3657	NASDAQ	ABCB	Wed, Sep 2, 2009	6.21	6.43	6.21	6.43
3656	NASDAQ	ABCB	Tue, Sep 1, 2009	6.37	6.53	6.20	6.21
3655	NASDAQ	ABCB	Mon, Aug 31, 2009	6.70	6.73	6.39	6.45
3654	NASDAQ	ABCB	Fri, Aug 28, 2009	6.73	6.83	6.51	6.80
3653	NASDAQ	ABCB	Thu, Aug 27, 2009	6.69	6.73	6.40	6.73
3652	NASDAQ	ABCB	Wed, Aug 26, 2009	6.72	6.72	6.41	6.66
3651	NASDAQ	ABCB	Tue, Aug 25, 2009	6.66	6.75	6.66	6.75
3650	NASDAQ	ABCB	Mon, Aug 24, 2009	6.75	6.85	6.52	6.61
3649	NASDAQ	ABCB	Fri, Aug 21, 2009	6.85	6.85	6.54	6.73
3648	NASDAQ	ABCB	Thu, Aug 20, 2009	6.30	6.72	6.18	6.72
3647	NASDAQ	ABCB	Wed, Aug 19, 2009	6.17	6.51	6.15	6.32
3646	NASDAQ	ABCB	Tue, Aug 18, 2009	6.25	6.51	6.20	6.23
3645	NASDAQ	ABCB	Mon, Aug 17, 2009	6.16	6.60	6.16	6.17
3644	NASDAQ	ABCB	Fri, Aug 14, 2009	6.63	6.64	6.31	6.34
3643	NASDAQ	ABCB	Thu, Aug 13, 2009	6.65	6.65	6.51	6.60
3642	NASDAQ	ABCB	Wed, Aug 12, 2009	6.57	6.71	6.50	6.60
3641	NASDAQ	ABCB	Tue, Aug 11, 2009	6.77	6.77	6.50	6.54
3640	NASDAQ	ABCB	Mon, Aug 10, 2009	6.77	6.90	6.58	6.82
3639	NASDAQ	ABCB	Fri, Aug 7, 2009	6.64	6.90	6.59	6.88
3638	NASDAQ	ABCB	Thu, Aug 6, 2009	6.53	6.76	6.44	6.44
3637	NASDAQ	ABCB	Wed, Aug 5, 2009	6.76	6.76	6.49	6.49
3636	NASDAQ	ABCB	Tue, Aug 4, 2009	6.85	6.95	6.58	6.95
3635	NASDAQ	ABCB	Mon, Aug 3, 2009	6.40	7.12	6.37	6.94
3634	NASDAQ	ABCB	Fri, Jul 31, 2009	6.60	6.79	6.01	6.48
3633	NASDAQ	ABCB	Thu, Jul 30, 2009	6.89	7.04	6.50	6.66
3632	NASDAQ	ABCB	Wed, Jul 29, 2009	6.63	7.00	6.30	6.73
3631	NASDAQ	ABCB	Tue, Jul 28, 2009	6.41	6.72	6.34	6.72
3630	NASDAQ	ABCB	Mon, Jul 27, 2009	6.36	6.57	6.36	6.49
3629	NASDAQ	ABCB	Fri, Jul 24, 2009	6.39	6.53	6.32	6.50
3628	NASDAQ	ABCB	Thu, Jul 23, 2009	6.38	6.49	6.16	6.48
3627	NASDAQ	ABCB	Wed, Jul 22, 2009	6.23	6.41	6.14	6.41
3626	NASDAQ	ABCB	Tue, Jul 21, 2009	6.35	6.40	6.20	6.31
3625	NASDAQ	ABCB	Mon, Jul 20, 2009	6.50	6.50	6.10	6.26
3624	NASDAQ	ABCB	Fri, Jul 17, 2009	7.11	7.11	6.47	6.47
3623	NASDAQ	ABCB	Thu, Jul 16, 2009	6.69	7.15	6.64	7.10
3622	NASDAQ	ABCB	Wed, Jul 15, 2009	6.40	6.74	6.25	6.74
3621	NASDAQ	ABCB	Tue, Jul 14, 2009	6.61	6.64	6.15	6.25
3620	NASDAQ	ABCB	Mon, Jul 13, 2009	6.37	6.65	6.25	6.65
3619	NASDAQ	ABCB	Fri, Jul 10, 2009	5.98	6.34	5.90	6.34
3618	NASDAQ	ABCB	Thu, Jul 9, 2009	6.16	6.16	5.86	5.96
3617	NASDAQ	ABCB	Wed, Jul 8, 2009	6.37	6.48	5.98	6.09
3616	NASDAQ	ABCB	Tue, Jul 7, 2009	6.33	6.64	6.30	6.30
3615	NASDAQ	ABCB	Mon, Jul 6, 2009	6.51	6.60	6.09	6.22
3614	NASDAQ	ABCB	Thu, Jul 2, 2009	6.40	6.71	6.31	6.47
3613	NASDAQ	ABCB	Wed, Jul 1, 2009	6.45	6.69	6.39	6.55
3612	NASDAQ	ABCB	Tue, Jun 30, 2009	6.42	6.70	6.00	6.32
3611	NASDAQ	ABCB	Mon, Jun 29, 2009	6.26	6.54	6.04	6.42
3610	NASDAQ	ABCB	Fri, Jun 26, 2009	6.17	6.40	6.11	6.22
3609	NASDAQ	ABCB	Thu, Jun 25, 2009	5.98	6.22	5.98	6.22
3608	NASDAQ	ABCB	Wed, Jun 24, 2009	6.08	6.48	5.93	6.05
3607	NASDAQ	ABCB	Tue, Jun 23, 2009	6.05	6.22	5.91	5.99
3606	NASDAQ	ABCB	Mon, Jun 22, 2009	6.37	6.44	5.98	5.98
3605	NASDAQ	ABCB	Fri, Jun 19, 2009	6.94	6.94	6.38	6.45
3604	NASDAQ	ABCB	Thu, Jun 18, 2009	6.52	6.85	6.39	6.77
3603	NASDAQ	ABCB	Wed, Jun 17, 2009	6.32	6.62	6.14	6.56
3602	NASDAQ	ABCB	Tue, Jun 16, 2009	6.34	6.83	6.10	6.32
3601	NASDAQ	ABCB	Mon, Jun 15, 2009	6.37	6.58	6.11	6.13
3600	NASDAQ	ABCB	Fri, Jun 12, 2009	6.25	6.49	6.25	6.44
3599	NASDAQ	ABCB	Thu, Jun 11, 2009	6.31	6.73	6.25	6.26
3598	NASDAQ	ABCB	Wed, Jun 10, 2009	6.72	6.72	6.11	6.31
3597	NASDAQ	ABCB	Tue, Jun 9, 2009	7.50	7.50	6.62	6.63
3596	NASDAQ	ABCB	Mon, Jun 8, 2009	7.17	7.71	6.73	7.44
3595	NASDAQ	ABCB	Fri, Jun 5, 2009	7.36	7.40	7.26	7.37
3594	NASDAQ	ABCB	Thu, Jun 4, 2009	7.00	7.25	6.57	7.25
3593	NASDAQ	ABCB	Wed, Jun 3, 2009	6.93	7.08	6.80	6.99
3592	NASDAQ	ABCB	Tue, Jun 2, 2009	6.53	7.05	6.36	7.03
3591	NASDAQ	ABCB	Mon, Jun 1, 2009	6.45	6.65	6.27	6.59
3590	NASDAQ	ABCB	Fri, May 29, 2009	6.13	6.28	6.04	6.27
3589	NASDAQ	ABCB	Thu, May 28, 2009	6.08	6.38	6.03	6.07
3588	NASDAQ	ABCB	Wed, May 27, 2009	6.53	6.54	5.97	5.98
3587	NASDAQ	ABCB	Tue, May 26, 2009	6.10	6.60	6.10	6.60
3586	NASDAQ	ABCB	Fri, May 22, 2009	6.37	6.37	6.10	6.10
3585	NASDAQ	ABCB	Thu, May 21, 2009	6.39	6.51	6.11	6.18
3584	NASDAQ	ABCB	Wed, May 20, 2009	6.58	6.74	6.11	6.54
3583	NASDAQ	ABCB	Tue, May 19, 2009	6.69	6.78	6.21	6.50
3582	NASDAQ	ABCB	Mon, May 18, 2009	5.97	7.03	5.97	6.69
3581	NASDAQ	ABCB	Fri, May 15, 2009	6.28	6.28	5.51	5.84
3580	NASDAQ	ABCB	Thu, May 14, 2009	5.90	6.39	5.57	6.16
3579	NASDAQ	ABCB	Wed, May 13, 2009	6.04	6.58	5.79	5.85
3578	NASDAQ	ABCB	Tue, May 12, 2009	6.31	6.55	6.10	6.11
3577	NASDAQ	ABCB	Mon, May 11, 2009	6.60	6.85	6.20	6.26
3576	NASDAQ	ABCB	Fri, May 8, 2009	6.08	6.92	6.08	6.81
3575	NASDAQ	ABCB	Thu, May 7, 2009	6.35	6.54	5.91	5.91
3574	NASDAQ	ABCB	Wed, May 6, 2009	6.60	6.88	6.20	6.26
3573	NASDAQ	ABCB	Tue, May 5, 2009	6.78	6.78	6.20	6.50
3572	NASDAQ	ABCB	Mon, May 4, 2009	6.75	6.86	6.54	6.86
3571	NASDAQ	ABCB	Fri, May 1, 2009	6.53	6.95	6.36	6.61
3570	NASDAQ	ABCB	Thu, Apr 30, 2009	6.98	7.21	6.35	6.55
3569	NASDAQ	ABCB	Wed, Apr 29, 2009	6.35	7.00	6.35	6.90
3568	NASDAQ	ABCB	Tue, Apr 28, 2009	5.74	6.34	5.74	6.23
3567	NASDAQ	ABCB	Mon, Apr 27, 2009	6.23	6.39	5.82	5.82
3566	NASDAQ	ABCB	Fri, Apr 24, 2009	6.34	6.60	6.21	6.46
3565	NASDAQ	ABCB	Thu, Apr 23, 2009	6.93	6.93	6.00	6.26
3564	NASDAQ	ABCB	Wed, Apr 22, 2009	7.37	8.10	6.88	6.94
3563	NASDAQ	ABCB	Tue, Apr 21, 2009	6.26	7.75	5.70	7.59
3562	NASDAQ	ABCB	Mon, Apr 20, 2009	7.84	7.84	6.07	6.28
3561	NASDAQ	ABCB	Fri, Apr 17, 2009	8.01	8.39	7.93	8.09
3560	NASDAQ	ABCB	Thu, Apr 16, 2009	7.71	8.08	7.29	7.98
3559	NASDAQ	ABCB	Wed, Apr 15, 2009	6.94	7.78	6.94	7.57
3558	NASDAQ	ABCB	Tue, Apr 14, 2009	7.51	7.51	6.97	6.99
3557	NASDAQ	ABCB	Mon, Apr 13, 2009	7.10	7.93	6.67	7.79
3556	NASDAQ	ABCB	Thu, Apr 9, 2009	6.36	7.07	5.75	7.07
3555	NASDAQ	ABCB	Wed, Apr 8, 2009	5.90	6.85	5.90	6.17
3554	NASDAQ	ABCB	Tue, Apr 7, 2009	6.63	6.75	5.76	5.83
3553	NASDAQ	ABCB	Mon, Apr 6, 2009	6.45	7.46	6.02	6.77
3552	NASDAQ	ABCB	Fri, Apr 3, 2009	6.05	6.73	5.97	6.61
3551	NASDAQ	ABCB	Thu, Apr 2, 2009	5.47	6.00	5.20	6.00
3550	NASDAQ	ABCB	Wed, Apr 1, 2009	4.67	5.29	4.53	5.29
3549	NASDAQ	ABCB	Tue, Mar 31, 2009	5.58	5.58	4.65	4.71
3548	NASDAQ	ABCB	Mon, Mar 30, 2009	5.72	5.72	5.21	5.45
3547	NASDAQ	ABCB	Fri, Mar 27, 2009	6.57	6.57	5.74	5.95
3546	NASDAQ	ABCB	Thu, Mar 26, 2009	6.50	6.82	6.33	6.80
3545	NASDAQ	ABCB	Wed, Mar 25, 2009	6.11	6.44	5.93	6.44
3544	NASDAQ	ABCB	Tue, Mar 24, 2009	6.54	6.68	6.05	6.07
3543	NASDAQ	ABCB	Mon, Mar 23, 2009	5.49	6.67	5.49	6.67
3542	NASDAQ	ABCB	Fri, Mar 20, 2009	6.62	6.62	5.32	5.32
3541	NASDAQ	ABCB	Thu, Mar 19, 2009	7.33	7.33	6.37	6.52
3540	NASDAQ	ABCB	Wed, Mar 18, 2009	7.41	7.49	6.74	7.15
3539	NASDAQ	ABCB	Tue, Mar 17, 2009	6.06	7.50	6.01	7.50
3538	NASDAQ	ABCB	Mon, Mar 16, 2009	6.26	6.49	6.02	6.07
3537	NASDAQ	ABCB	Fri, Mar 13, 2009	6.21	6.62	6.18	6.18
3536	NASDAQ	ABCB	Thu, Mar 12, 2009	4.74	6.25	4.74	6.18
3535	NASDAQ	ABCB	Wed, Mar 11, 2009	4.64	5.44	4.64	4.79
3534	NASDAQ	ABCB	Tue, Mar 10, 2009	3.96	4.59	3.90	4.58
3533	NASDAQ	ABCB	Mon, Mar 9, 2009	3.91	4.51	3.45	3.80
3532	NASDAQ	ABCB	Fri, Mar 6, 2009	3.72	4.00	3.50	3.97
3531	NASDAQ	ABCB	Thu, Mar 5, 2009	4.18	4.18	3.46	3.66
3530	NASDAQ	ABCB	Wed, Mar 4, 2009	4.00	4.60	4.00	4.34
3529	NASDAQ	ABCB	Tue, Mar 3, 2009	4.75	4.75	3.76	3.88
3528	NASDAQ	ABCB	Mon, Mar 2, 2009	4.83	4.87	4.63	4.63
3527	NASDAQ	ABCB	Fri, Feb 27, 2009	5.13	5.25	4.97	4.97
3526	NASDAQ	ABCB	Thu, Feb 26, 2009	5.13	5.31	5.02	5.15
3525	NASDAQ	ABCB	Wed, Feb 25, 2009	5.97	5.97	4.89	5.04
3524	NASDAQ	ABCB	Tue, Feb 24, 2009	5.22	6.19	4.87	6.03
3523	NASDAQ	ABCB	Mon, Feb 23, 2009	5.91	5.91	4.90	5.12
3522	NASDAQ	ABCB	Fri, Feb 20, 2009	5.71	6.23	5.24	5.85
3521	NASDAQ	ABCB	Thu, Feb 19, 2009	5.52	6.71	5.47	5.71
3520	NASDAQ	ABCB	Wed, Feb 18, 2009	5.91	6.05	5.11	5.43
3519	NASDAQ	ABCB	Tue, Feb 17, 2009	6.06	6.26	5.71	5.71
3518	NASDAQ	ABCB	Fri, Feb 13, 2009	6.33	6.76	6.11	6.26
3517	NASDAQ	ABCB	Thu, Feb 12, 2009	6.57	6.62	6.03	6.31
3516	NASDAQ	ABCB	Wed, Feb 11, 2009	7.13	7.14	6.51	6.72
3515	NASDAQ	ABCB	Tue, Feb 10, 2009	8.42	8.58	7.09	7.09
3514	NASDAQ	ABCB	Mon, Feb 9, 2009	8.57	8.89	8.40	8.48
3513	NASDAQ	ABCB	Fri, Feb 6, 2009	8.64	8.65	7.59	8.65
3512	NASDAQ	ABCB	Thu, Feb 5, 2009	7.94	8.45	7.74	8.29
3511	NASDAQ	ABCB	Wed, Feb 4, 2009	8.05	8.44	7.93	8.01
3510	NASDAQ	ABCB	Tue, Feb 3, 2009	8.07	8.25	7.84	8.07
3509	NASDAQ	ABCB	Mon, Feb 2, 2009	8.18	8.47	7.76	7.99
3508	NASDAQ	ABCB	Fri, Jan 30, 2009	9.44	9.44	7.66	7.66
3507	NASDAQ	ABCB	Thu, Jan 29, 2009	9.56	9.92	9.13	9.61
3506	NASDAQ	ABCB	Wed, Jan 28, 2009	8.92	9.81	8.92	9.75
3505	NASDAQ	ABCB	Tue, Jan 27, 2009	8.22	9.00	8.22	8.66
3504	NASDAQ	ABCB	Mon, Jan 26, 2009	7.81	8.71	7.81	8.20
3503	NASDAQ	ABCB	Fri, Jan 23, 2009	7.73	8.78	7.73	7.78
3502	NASDAQ	ABCB	Thu, Jan 22, 2009	8.32	8.38	7.82	8.03
3501	NASDAQ	ABCB	Wed, Jan 21, 2009	7.82	8.59	7.50	8.59
3500	NASDAQ	ABCB	Tue, Jan 20, 2009	9.49	9.49	7.68	7.68
3499	NASDAQ	ABCB	Fri, Jan 16, 2009	9.89	9.89	9.36	9.67
3498	NASDAQ	ABCB	Thu, Jan 15, 2009	9.51	10.05	8.91	10.04
3497	NASDAQ	ABCB	Wed, Jan 14, 2009	10.21	10.29	9.27	9.50
3496	NASDAQ	ABCB	Tue, Jan 13, 2009	10.10	10.65	10.05	10.25
3495	NASDAQ	ABCB	Mon, Jan 12, 2009	10.70	11.04	10.17	10.17
3494	NASDAQ	ABCB	Fri, Jan 9, 2009	11.31	11.40	10.52	10.72
3493	NASDAQ	ABCB	Thu, Jan 8, 2009	11.04	11.39	10.99	11.25
3492	NASDAQ	ABCB	Wed, Jan 7, 2009	11.06	11.41	11.06	11.10
3491	NASDAQ	ABCB	Tue, Jan 6, 2009	11.74	11.86	11.06	11.34
3490	NASDAQ	ABCB	Mon, Jan 5, 2009	11.51	11.83	11.00	11.73
3489	NASDAQ	ABCB	Fri, Jan 2, 2009	11.87	11.95	11.01	11.47
3488	NASDAQ	ABCB	Wed, Dec 31, 2008	10.82	11.95	10.04	11.85
3487	NASDAQ	ABCB	Tue, Dec 30, 2008	10.07	10.81	9.76	10.79
3486	NASDAQ	ABCB	Mon, Dec 29, 2008	10.48	10.87	9.75	10.00
3485	NASDAQ	ABCB	Fri, Dec 26, 2008	10.40	10.49	10.17	10.49
3484	NASDAQ	ABCB	Wed, Dec 24, 2008	10.27	10.86	10.25	10.69
3483	NASDAQ	ABCB	Tue, Dec 23, 2008	10.69	10.95	9.91	10.26
3482	NASDAQ	ABCB	Mon, Dec 22, 2008	11.56	12.12	9.94	10.50
3481	NASDAQ	ABCB	Fri, Dec 19, 2008	11.63	12.25	11.22	11.45
3480	NASDAQ	ABCB	Thu, Dec 18, 2008	10.99	11.32	10.79	11.08
3479	NASDAQ	ABCB	Wed, Dec 17, 2008	11.14	11.27	10.66	10.95
3478	NASDAQ	ABCB	Tue, Dec 16, 2008	10.65	11.44	10.02	11.35
3477	NASDAQ	ABCB	Mon, Dec 15, 2008	10.73	10.73	9.89	10.35
3476	NASDAQ	ABCB	Fri, Dec 12, 2008	9.75	10.71	9.59	10.69
3475	NASDAQ	ABCB	Thu, Dec 11, 2008	10.33	11.45	9.86	10.10
3474	NASDAQ	ABCB	Wed, Dec 10, 2008	10.22	10.63	9.49	10.60
3473	NASDAQ	ABCB	Tue, Dec 9, 2008	11.03	11.49	9.99	10.03
3472	NASDAQ	ABCB	Mon, Dec 8, 2008	11.00	11.50	10.58	11.50
3471	NASDAQ	ABCB	Fri, Dec 5, 2008	9.98	10.97	9.21	10.90
3470	NASDAQ	ABCB	Thu, Dec 4, 2008	10.82	11.00	10.11	10.24
3469	NASDAQ	ABCB	Wed, Dec 3, 2008	9.96	11.49	9.96	11.11
3468	NASDAQ	ABCB	Tue, Dec 2, 2008	9.29	10.63	8.90	10.49
3467	NASDAQ	ABCB	Mon, Dec 1, 2008	9.13	9.85	7.75	9.39
3466	NASDAQ	ABCB	Fri, Nov 28, 2008	9.23	9.50	9.08	9.50
3465	NASDAQ	ABCB	Wed, Nov 26, 2008	8.70	9.44	8.22	9.44
3464	NASDAQ	ABCB	Tue, Nov 25, 2008	9.30	9.45	8.83	9.05
3463	NASDAQ	ABCB	Mon, Nov 24, 2008	9.02	9.21	8.50	9.05
3462	NASDAQ	ABCB	Fri, Nov 21, 2008	7.63	9.44	7.59	9.21
3461	NASDAQ	ABCB	Thu, Nov 20, 2008	8.18	8.72	7.02	7.19
3460	NASDAQ	ABCB	Wed, Nov 19, 2008	9.02	9.20	8.00	8.00
3459	NASDAQ	ABCB	Tue, Nov 18, 2008	9.00	9.19	8.50	9.16
3458	NASDAQ	ABCB	Mon, Nov 17, 2008	8.69	9.52	8.69	9.04
3457	NASDAQ	ABCB	Fri, Nov 14, 2008	9.18	9.85	8.50	8.69
3456	NASDAQ	ABCB	Thu, Nov 13, 2008	8.00	9.50	8.00	9.35
3455	NASDAQ	ABCB	Wed, Nov 12, 2008	10.12	10.15	7.80	7.80
3454	NASDAQ	ABCB	Tue, Nov 11, 2008	9.85	10.46	9.54	10.39
3453	NASDAQ	ABCB	Mon, Nov 10, 2008	11.00	11.43	9.86	9.87
3452	NASDAQ	ABCB	Fri, Nov 7, 2008	10.53	11.00	10.28	10.95
3451	NASDAQ	ABCB	Thu, Nov 6, 2008	10.34	11.17	10.25	10.67
3450	NASDAQ	ABCB	Wed, Nov 5, 2008	11.01	11.44	10.26	10.47
3449	NASDAQ	ABCB	Tue, Nov 4, 2008	11.45	11.67	10.48	11.25
3448	NASDAQ	ABCB	Mon, Nov 3, 2008	10.95	11.87	10.67	11.36
3447	NASDAQ	ABCB	Fri, Oct 31, 2008	10.38	11.04	10.36	11.04
3446	NASDAQ	ABCB	Thu, Oct 30, 2008	10.10	10.63	9.76	10.53
3445	NASDAQ	ABCB	Wed, Oct 29, 2008	10.29	10.46	9.75	9.79
3444	NASDAQ	ABCB	Tue, Oct 28, 2008	10.21	10.46	9.75	10.31
3443	NASDAQ	ABCB	Mon, Oct 27, 2008	9.89	10.25	9.75	9.86
3442	NASDAQ	ABCB	Fri, Oct 24, 2008	9.94	10.37	9.56	9.95
3441	NASDAQ	ABCB	Thu, Oct 23, 2008	10.06	10.81	10.04	10.22
3440	NASDAQ	ABCB	Wed, Oct 22, 2008	10.77	11.34	10.00	10.00
3439	NASDAQ	ABCB	Tue, Oct 21, 2008	12.05	12.05	10.16	10.46
3438	NASDAQ	ABCB	Mon, Oct 20, 2008	13.81	13.81	12.36	12.58
3437	NASDAQ	ABCB	Fri, Oct 17, 2008	13.25	14.00	13.25	13.53
3436	NASDAQ	ABCB	Thu, Oct 16, 2008	11.95	14.62	10.46	14.21
3435	NASDAQ	ABCB	Wed, Oct 15, 2008	13.51	13.99	11.87	11.97
3434	NASDAQ	ABCB	Tue, Oct 14, 2008	14.74	14.76	12.78	13.47
3433	NASDAQ	ABCB	Mon, Oct 13, 2008	13.00	14.40	12.12	14.15
3432	NASDAQ	ABCB	Fri, Oct 10, 2008	9.69	13.00	9.00	12.98
3431	NASDAQ	ABCB	Thu, Oct 9, 2008	11.17	11.17	9.74	9.90
3430	NASDAQ	ABCB	Wed, Oct 8, 2008	10.06	13.00	10.06	11.16
3429	NASDAQ	ABCB	Tue, Oct 7, 2008	12.92	13.24	10.06	10.49
3428	NASDAQ	ABCB	Mon, Oct 6, 2008	12.50	13.50	10.68	12.90
3427	NASDAQ	ABCB	Fri, Oct 3, 2008	14.27	14.39	13.04	13.04
3426	NASDAQ	ABCB	Thu, Oct 2, 2008	13.83	14.00	13.37	13.88
3425	NASDAQ	ABCB	Wed, Oct 1, 2008	14.41	14.66	13.18	13.60
3424	NASDAQ	ABCB	Tue, Sep 30, 2008	12.25	14.85	12.20	14.85
3423	NASDAQ	ABCB	Mon, Sep 29, 2008	14.00	14.85	10.00	12.25
3422	NASDAQ	ABCB	Fri, Sep 26, 2008	13.14	14.49	12.38	13.99
3421	NASDAQ	ABCB	Thu, Sep 25, 2008	14.47	14.85	14.02	14.56
3420	NASDAQ	ABCB	Wed, Sep 24, 2008	14.40	14.49	13.54	14.03
3419	NASDAQ	ABCB	Tue, Sep 23, 2008	14.39	15.00	14.06	14.48
3418	NASDAQ	ABCB	Mon, Sep 22, 2008	14.40	15.20	14.40	14.79
3417	NASDAQ	ABCB	Fri, Sep 19, 2008	16.28	16.28	12.43	15.07
3416	NASDAQ	ABCB	Thu, Sep 18, 2008	10.96	14.09	10.85	14.05
3415	NASDAQ	ABCB	Wed, Sep 17, 2008	13.13	13.13	11.30	11.33
3414	NASDAQ	ABCB	Tue, Sep 16, 2008	12.40	13.25	11.70	13.25
3413	NASDAQ	ABCB	Mon, Sep 15, 2008	12.80	13.25	12.20	12.20
3412	NASDAQ	ABCB	Fri, Sep 12, 2008	12.84	12.92	12.28	12.86
3411	NASDAQ	ABCB	Thu, Sep 11, 2008	12.60	13.01	12.25	12.93
3410	NASDAQ	ABCB	Wed, Sep 10, 2008	12.68	13.17	12.23	12.90
3409	NASDAQ	ABCB	Tue, Sep 9, 2008	12.25	13.15	12.25	12.32
3408	NASDAQ	ABCB	Mon, Sep 8, 2008	12.38	12.75	12.20	12.62
3407	NASDAQ	ABCB	Fri, Sep 5, 2008	12.09	12.27	11.96	12.16
3406	NASDAQ	ABCB	Thu, Sep 4, 2008	12.25	12.75	12.13	12.14
3405	NASDAQ	ABCB	Wed, Sep 3, 2008	12.24	12.49	12.24	12.45
3404	NASDAQ	ABCB	Tue, Sep 2, 2008	12.18	12.30	11.48	12.29
3403	NASDAQ	ABCB	Fri, Aug 29, 2008	12.59	12.60	12.00	12.02
3402	NASDAQ	ABCB	Thu, Aug 28, 2008	12.35	12.70	11.90	12.70
3401	NASDAQ	ABCB	Wed, Aug 27, 2008	11.91	12.45	11.91	12.25
3400	NASDAQ	ABCB	Tue, Aug 26, 2008	11.53	11.90	11.53	11.90
3399	NASDAQ	ABCB	Mon, Aug 25, 2008	12.04	12.20	11.55	11.55
3398	NASDAQ	ABCB	Fri, Aug 22, 2008	11.91	12.15	11.58	12.12
3397	NASDAQ	ABCB	Thu, Aug 21, 2008	12.09	12.25	11.61	11.93
3396	NASDAQ	ABCB	Wed, Aug 20, 2008	12.20	12.38	12.03	12.27
3395	NASDAQ	ABCB	Tue, Aug 19, 2008	12.64	12.64	11.75	12.14
3394	NASDAQ	ABCB	Mon, Aug 18, 2008	12.64	12.73	11.97	12.69
3393	NASDAQ	ABCB	Fri, Aug 15, 2008	13.00	13.00	12.50	12.78
3392	NASDAQ	ABCB	Thu, Aug 14, 2008	12.38	12.98	12.29	12.85
3391	NASDAQ	ABCB	Wed, Aug 13, 2008	12.21	12.93	12.00	12.49
3390	NASDAQ	ABCB	Tue, Aug 12, 2008	12.41	12.65	12.01	12.26
3389	NASDAQ	ABCB	Mon, Aug 11, 2008	11.43	12.67	10.58	12.51
3388	NASDAQ	ABCB	Fri, Aug 8, 2008	10.61	11.44	10.61	11.39
3387	NASDAQ	ABCB	Thu, Aug 7, 2008	11.59	11.59	10.54	10.65
3386	NASDAQ	ABCB	Wed, Aug 6, 2008	11.41	11.73	10.76	11.71
3385	NASDAQ	ABCB	Tue, Aug 5, 2008	10.85	11.41	10.66	11.41
3384	NASDAQ	ABCB	Mon, Aug 4, 2008	11.24	11.24	10.48	10.66
3383	NASDAQ	ABCB	Fri, Aug 1, 2008	10.81	11.25	10.53	11.20
3382	NASDAQ	ABCB	Thu, Jul 31, 2008	11.39	11.42	10.73	10.73
3381	NASDAQ	ABCB	Wed, Jul 30, 2008	11.58	11.67	10.89	11.58
3380	NASDAQ	ABCB	Tue, Jul 29, 2008	10.43	11.58	10.38	11.45
3379	NASDAQ	ABCB	Mon, Jul 28, 2008	10.89	10.89	10.16	10.29
3378	NASDAQ	ABCB	Fri, Jul 25, 2008	10.39	10.99	10.22	10.92
3377	NASDAQ	ABCB	Thu, Jul 24, 2008	10.42	10.64	10.12	10.29
3376	NASDAQ	ABCB	Wed, Jul 23, 2008	10.11	10.79	9.95	10.35
3375	NASDAQ	ABCB	Tue, Jul 22, 2008	9.29	10.14	9.02	10.14
3374	NASDAQ	ABCB	Mon, Jul 21, 2008	9.25	9.72	9.11	9.37
3373	NASDAQ	ABCB	Fri, Jul 18, 2008	9.07	9.31	8.83	9.20
3372	NASDAQ	ABCB	Thu, Jul 17, 2008	8.94	9.75	8.58	9.02
3371	NASDAQ	ABCB	Wed, Jul 16, 2008	7.76	8.98	7.75	8.86
3370	NASDAQ	ABCB	Tue, Jul 15, 2008	8.00	8.11	7.74	7.82
3369	NASDAQ	ABCB	Mon, Jul 14, 2008	9.06	9.29	8.10	8.11
3368	NASDAQ	ABCB	Fri, Jul 11, 2008	8.79	9.07	8.43	9.01
3367	NASDAQ	ABCB	Thu, Jul 10, 2008	8.78	9.05	8.35	8.81
3366	NASDAQ	ABCB	Wed, Jul 9, 2008	9.47	9.60	8.70	8.74
3365	NASDAQ	ABCB	Tue, Jul 8, 2008	8.22	9.45	8.19	9.45
3364	NASDAQ	ABCB	Mon, Jul 7, 2008	8.61	8.68	7.87	8.19
3363	NASDAQ	ABCB	Thu, Jul 3, 2008	8.89	9.05	8.51	8.55
3362	NASDAQ	ABCB	Wed, Jul 2, 2008	8.98	9.29	8.72	8.82
3361	NASDAQ	ABCB	Tue, Jul 1, 2008	8.62	9.21	8.62	8.97
3360	NASDAQ	ABCB	Mon, Jun 30, 2008	8.85	9.32	8.67	8.70
3359	NASDAQ	ABCB	Fri, Jun 27, 2008	10.01	10.15	8.59	8.88
3358	NASDAQ	ABCB	Thu, Jun 26, 2008	10.15	10.19	9.83	10.01
3357	NASDAQ	ABCB	Wed, Jun 25, 2008	10.07	10.45	10.07	10.27
3356	NASDAQ	ABCB	Tue, Jun 24, 2008	10.18	10.30	9.77	10.07
3355	NASDAQ	ABCB	Mon, Jun 23, 2008	10.59	10.74	10.18	10.28
3354	NASDAQ	ABCB	Fri, Jun 20, 2008	11.01	11.10	10.50	10.54
3353	NASDAQ	ABCB	Thu, Jun 19, 2008	11.30	11.30	10.66	11.05
3352	NASDAQ	ABCB	Wed, Jun 18, 2008	11.92	11.92	11.01	11.31
3351	NASDAQ	ABCB	Tue, Jun 17, 2008	12.47	12.47	11.81	12.00
3350	NASDAQ	ABCB	Mon, Jun 16, 2008	12.39	12.53	12.26	12.42
3349	NASDAQ	ABCB	Fri, Jun 13, 2008	12.40	13.03	12.29	12.46
3348	NASDAQ	ABCB	Thu, Jun 12, 2008	12.32	13.06	12.05	12.25
3347	NASDAQ	ABCB	Wed, Jun 11, 2008	12.83	13.05	12.20	12.20
3346	NASDAQ	ABCB	Tue, Jun 10, 2008	12.59	13.43	12.59	12.90
3345	NASDAQ	ABCB	Mon, Jun 9, 2008	12.66	13.35	12.50	12.62
3344	NASDAQ	ABCB	Fri, Jun 6, 2008	13.31	13.80	12.61	12.61
3343	NASDAQ	ABCB	Thu, Jun 5, 2008	13.09	13.91	13.09	13.43
3342	NASDAQ	ABCB	Wed, Jun 4, 2008	13.33	13.56	13.04	13.08
3341	NASDAQ	ABCB	Tue, Jun 3, 2008	13.53	14.00	12.92	13.41
3340	NASDAQ	ABCB	Mon, Jun 2, 2008	13.85	14.00	13.28	13.50
3339	NASDAQ	ABCB	Fri, May 30, 2008	14.23	14.23	13.65	13.88
3338	NASDAQ	ABCB	Thu, May 29, 2008	14.03	14.27	14.00	14.21
3337	NASDAQ	ABCB	Wed, May 28, 2008	14.28	14.30	14.00	14.10
3336	NASDAQ	ABCB	Tue, May 27, 2008	14.17	14.28	13.95	14.25
3335	NASDAQ	ABCB	Fri, May 23, 2008	13.96	14.24	13.45	14.13
3334	NASDAQ	ABCB	Thu, May 22, 2008	14.19	14.24	13.60	14.06
3333	NASDAQ	ABCB	Wed, May 21, 2008	13.79	14.11	13.51	13.78
3332	NASDAQ	ABCB	Tue, May 20, 2008	13.89	13.89	13.40	13.73
3331	NASDAQ	ABCB	Mon, May 19, 2008	14.19	14.24	13.82	13.98
3330	NASDAQ	ABCB	Fri, May 16, 2008	14.60	14.60	14.00	14.24
3329	NASDAQ	ABCB	Thu, May 15, 2008	14.32	14.61	14.00	14.50
3328	NASDAQ	ABCB	Wed, May 14, 2008	14.42	14.58	14.18	14.37
3327	NASDAQ	ABCB	Tue, May 13, 2008	14.46	14.76	14.17	14.45
3326	NASDAQ	ABCB	Mon, May 12, 2008	14.45	14.69	14.08	14.41
3325	NASDAQ	ABCB	Fri, May 9, 2008	14.12	14.47	14.00	14.37
3324	NASDAQ	ABCB	Thu, May 8, 2008	14.18	14.85	13.95	14.20
3323	NASDAQ	ABCB	Wed, May 7, 2008	15.48	15.48	14.13	14.13
3322	NASDAQ	ABCB	Tue, May 6, 2008	15.26	15.50	15.14	15.43
3321	NASDAQ	ABCB	Mon, May 5, 2008	15.46	15.71	15.24	15.34
3320	NASDAQ	ABCB	Fri, May 2, 2008	15.93	15.93	15.30	15.56
3319	NASDAQ	ABCB	Thu, May 1, 2008	14.95	15.86	14.85	15.77
3318	NASDAQ	ABCB	Wed, Apr 30, 2008	16.01	16.01	14.93	14.98
3317	NASDAQ	ABCB	Tue, Apr 29, 2008	15.59	16.15	15.51	15.94
3316	NASDAQ	ABCB	Mon, Apr 28, 2008	15.70	15.73	15.36	15.57
3315	NASDAQ	ABCB	Fri, Apr 25, 2008	15.25	15.91	15.06	15.75
3314	NASDAQ	ABCB	Thu, Apr 24, 2008	14.33	15.46	14.15	15.19
3313	NASDAQ	ABCB	Wed, Apr 23, 2008	14.33	14.54	14.10	14.27
3312	NASDAQ	ABCB	Tue, Apr 22, 2008	14.41	14.48	14.06	14.26
3311	NASDAQ	ABCB	Mon, Apr 21, 2008	14.69	14.74	14.47	14.51
3310	NASDAQ	ABCB	Fri, Apr 18, 2008	14.70	15.06	14.46	14.80
3309	NASDAQ	ABCB	Thu, Apr 17, 2008	14.61	14.90	14.35	14.47
3308	NASDAQ	ABCB	Wed, Apr 16, 2008	14.49	14.95	14.35	14.70
3307	NASDAQ	ABCB	Tue, Apr 15, 2008	14.61	14.61	14.06	14.37
3306	NASDAQ	ABCB	Mon, Apr 14, 2008	14.67	14.74	14.42	14.48
3305	NASDAQ	ABCB	Fri, Apr 11, 2008	15.12	15.51	14.52	14.70
3304	NASDAQ	ABCB	Thu, Apr 10, 2008	15.10	15.83	15.00	15.15
3303	NASDAQ	ABCB	Wed, Apr 9, 2008	15.85	15.89	15.05	15.05
3302	NASDAQ	ABCB	Tue, Apr 8, 2008	15.71	16.00	15.21	15.86
3301	NASDAQ	ABCB	Mon, Apr 7, 2008	15.67	16.06	15.40	15.85
3300	NASDAQ	ABCB	Fri, Apr 4, 2008	16.12	16.31	15.47	15.54
3299	NASDAQ	ABCB	Thu, Apr 3, 2008	16.29	16.41	15.75	16.10
3298	NASDAQ	ABCB	Wed, Apr 2, 2008	16.44	16.50	16.07	16.41
3297	NASDAQ	ABCB	Tue, Apr 1, 2008	16.28	16.50	16.16	16.48
3296	NASDAQ	ABCB	Mon, Mar 31, 2008	16.41	16.47	16.06	16.06
3295	NASDAQ	ABCB	Fri, Mar 28, 2008	15.97	16.40	15.79	16.33
3294	NASDAQ	ABCB	Thu, Mar 27, 2008	16.53	16.60	15.75	15.98
3293	NASDAQ	ABCB	Wed, Mar 26, 2008	16.43	16.64	16.14	16.55
3292	NASDAQ	ABCB	Tue, Mar 25, 2008	16.22	16.51	15.66	16.51
3291	NASDAQ	ABCB	Mon, Mar 24, 2008	16.58	16.73	15.92	16.25
3290	NASDAQ	ABCB	Thu, Mar 20, 2008	15.70	16.50	15.06	16.48
3289	NASDAQ	ABCB	Wed, Mar 19, 2008	16.09	16.09	15.34	15.34
3288	NASDAQ	ABCB	Tue, Mar 18, 2008	15.85	16.00	15.39	15.96
3287	NASDAQ	ABCB	Mon, Mar 17, 2008	15.08	15.82	14.83	15.51
3286	NASDAQ	ABCB	Fri, Mar 14, 2008	14.79	15.11	14.44	15.08
3285	NASDAQ	ABCB	Thu, Mar 13, 2008	14.27	15.00	14.08	14.63
3284	NASDAQ	ABCB	Wed, Mar 12, 2008	14.15	15.00	13.99	14.36
3283	NASDAQ	ABCB	Tue, Mar 11, 2008	12.94	14.22	12.93	14.11
3282	NASDAQ	ABCB	Mon, Mar 10, 2008	13.23	13.25	12.30	12.60
3281	NASDAQ	ABCB	Fri, Mar 7, 2008	12.50	13.56	12.50	13.16
3280	NASDAQ	ABCB	Thu, Mar 6, 2008	13.53	13.54	12.63	12.65
3279	NASDAQ	ABCB	Wed, Mar 5, 2008	13.56	13.91	12.92	13.63
3278	NASDAQ	ABCB	Tue, Mar 4, 2008	13.34	13.51	12.83	13.47
3277	NASDAQ	ABCB	Mon, Mar 3, 2008	14.20	14.20	13.26	13.42
3276	NASDAQ	ABCB	Fri, Feb 29, 2008	14.38	14.65	14.01	14.22
3275	NASDAQ	ABCB	Thu, Feb 28, 2008	14.66	14.96	14.36	14.58
3274	NASDAQ	ABCB	Wed, Feb 27, 2008	15.06	15.33	14.65	14.82
3273	NASDAQ	ABCB	Tue, Feb 26, 2008	14.80	15.40	14.67	15.24
3272	NASDAQ	ABCB	Mon, Feb 25, 2008	14.99	15.39	14.32	15.02
3271	NASDAQ	ABCB	Fri, Feb 22, 2008	15.03	15.25	14.33	14.81
3270	NASDAQ	ABCB	Thu, Feb 21, 2008	15.67	15.79	14.95	15.04
3269	NASDAQ	ABCB	Wed, Feb 20, 2008	15.05	15.67	15.05	15.53
3268	NASDAQ	ABCB	Tue, Feb 19, 2008	15.45	15.61	15.00	15.18
3267	NASDAQ	ABCB	Fri, Feb 15, 2008	15.07	15.29	14.86	15.22
3266	NASDAQ	ABCB	Thu, Feb 14, 2008	16.00	16.00	14.95	15.18
3265	NASDAQ	ABCB	Wed, Feb 13, 2008	15.68	16.25	15.32	16.03
3264	NASDAQ	ABCB	Tue, Feb 12, 2008	15.38	15.64	15.15	15.46
3263	NASDAQ	ABCB	Mon, Feb 11, 2008	15.20	15.90	15.00	15.27
3262	NASDAQ	ABCB	Fri, Feb 8, 2008	15.55	15.89	15.11	15.16
3261	NASDAQ	ABCB	Thu, Feb 7, 2008	15.06	15.89	15.06	15.57
3260	NASDAQ	ABCB	Wed, Feb 6, 2008	15.18	15.47	14.78	15.13
3259	NASDAQ	ABCB	Tue, Feb 5, 2008	15.03	15.92	15.01	15.03
3258	NASDAQ	ABCB	Mon, Feb 4, 2008	15.42	15.75	15.17	15.40
3257	NASDAQ	ABCB	Fri, Feb 1, 2008	15.87	16.00	14.96	15.49
3256	NASDAQ	ABCB	Thu, Jan 31, 2008	14.74	15.81	14.12	15.78
3255	NASDAQ	ABCB	Wed, Jan 30, 2008	14.14	15.60	14.01	14.92
3254	NASDAQ	ABCB	Tue, Jan 29, 2008	14.38	14.43	13.83	14.27
3253	NASDAQ	ABCB	Mon, Jan 28, 2008	14.29	14.46	13.82	14.31
3252	NASDAQ	ABCB	Fri, Jan 25, 2008	14.25	14.83	14.15	14.30
3251	NASDAQ	ABCB	Thu, Jan 24, 2008	15.38	15.70	14.04	14.13
3250	NASDAQ	ABCB	Wed, Jan 23, 2008	13.32	15.38	13.00	15.32
3249	NASDAQ	ABCB	Tue, Jan 22, 2008	12.99	14.25	12.50	13.67
3248	NASDAQ	ABCB	Fri, Jan 18, 2008	13.82	13.91	13.04	13.56
3247	NASDAQ	ABCB	Thu, Jan 17, 2008	14.77	14.87	13.89	13.91
3246	NASDAQ	ABCB	Wed, Jan 16, 2008	13.82	14.70	13.52	14.49
3245	NASDAQ	ABCB	Tue, Jan 15, 2008	13.91	14.12	13.50	13.85
3244	NASDAQ	ABCB	Mon, Jan 14, 2008	14.36	14.64	13.87	14.13
3243	NASDAQ	ABCB	Fri, Jan 11, 2008	14.69	14.75	14.19	14.19
3242	NASDAQ	ABCB	Thu, Jan 10, 2008	14.56	15.69	14.42	14.81
3241	NASDAQ	ABCB	Wed, Jan 9, 2008	14.59	14.96	14.41	14.79
3240	NASDAQ	ABCB	Tue, Jan 8, 2008	15.26	15.98	14.60	14.65
3239	NASDAQ	ABCB	Mon, Jan 7, 2008	14.54	15.44	14.51	15.22
3238	NASDAQ	ABCB	Fri, Jan 4, 2008	15.00	15.66	14.38	14.44
3237	NASDAQ	ABCB	Thu, Jan 3, 2008	16.00	16.00	15.12	15.12
3236	NASDAQ	ABCB	Wed, Jan 2, 2008	16.75	16.80	15.91	16.00
3235	NASDAQ	ABCB	Mon, Dec 31, 2007	16.45	17.03	16.30	16.85
3234	NASDAQ	ABCB	Fri, Dec 28, 2007	17.10	17.39	16.59	16.65
3233	NASDAQ	ABCB	Thu, Dec 27, 2007	18.27	18.27	16.85	16.89
3232	NASDAQ	ABCB	Wed, Dec 26, 2007	18.51	18.58	17.76	18.51
3231	NASDAQ	ABCB	Mon, Dec 24, 2007	18.28	18.60	18.21	18.58
3230	NASDAQ	ABCB	Fri, Dec 21, 2007	17.56	18.17	17.52	18.17
3229	NASDAQ	ABCB	Thu, Dec 20, 2007	17.13	17.31	16.61	17.13
3228	NASDAQ	ABCB	Wed, Dec 19, 2007	16.60	17.63	16.27	16.90
3227	NASDAQ	ABCB	Tue, Dec 18, 2007	16.20	17.30	15.88	16.73
3226	NASDAQ	ABCB	Mon, Dec 17, 2007	16.86	16.86	15.77	15.94
3225	NASDAQ	ABCB	Fri, Dec 14, 2007	17.47	17.89	16.99	16.99
3224	NASDAQ	ABCB	Thu, Dec 13, 2007	16.75	17.85	16.75	17.70
3223	NASDAQ	ABCB	Wed, Dec 12, 2007	17.72	17.72	16.80	17.01
3222	NASDAQ	ABCB	Tue, Dec 11, 2007	17.98	18.24	17.01	17.04
3221	NASDAQ	ABCB	Mon, Dec 10, 2007	17.68	17.99	17.59	17.85
3220	NASDAQ	ABCB	Fri, Dec 7, 2007	17.29	17.70	16.91	17.65
3219	NASDAQ	ABCB	Thu, Dec 6, 2007	16.92	17.50	16.88	17.25
3218	NASDAQ	ABCB	Wed, Dec 5, 2007	16.82	17.19	16.53	16.94
3217	NASDAQ	ABCB	Tue, Dec 4, 2007	16.48	16.70	16.29	16.48
3216	NASDAQ	ABCB	Mon, Dec 3, 2007	16.92	17.08	16.61	16.66
3215	NASDAQ	ABCB	Fri, Nov 30, 2007	17.02	17.19	16.69	16.83
3214	NASDAQ	ABCB	Thu, Nov 29, 2007	16.88	17.00	16.62	16.72
3213	NASDAQ	ABCB	Wed, Nov 28, 2007	15.32	16.98	15.32	16.93
3212	NASDAQ	ABCB	Tue, Nov 27, 2007	14.22	15.18	14.05	15.12
3211	NASDAQ	ABCB	Mon, Nov 26, 2007	14.65	14.92	14.04	14.15
3210	NASDAQ	ABCB	Fri, Nov 23, 2007	14.72	15.12	14.61	14.65
3209	NASDAQ	ABCB	Wed, Nov 21, 2007	14.05	14.86	14.05	14.53
3208	NASDAQ	ABCB	Tue, Nov 20, 2007	14.18	14.38	13.64	14.11
3207	NASDAQ	ABCB	Mon, Nov 19, 2007	14.66	14.75	13.87	14.12
3206	NASDAQ	ABCB	Fri, Nov 16, 2007	14.84	14.88	14.20	14.82
3205	NASDAQ	ABCB	Thu, Nov 15, 2007	15.19	15.54	14.79	14.79
3204	NASDAQ	ABCB	Wed, Nov 14, 2007	15.66	15.74	15.09	15.29
3203	NASDAQ	ABCB	Tue, Nov 13, 2007	14.99	15.52	14.81	15.49
3202	NASDAQ	ABCB	Mon, Nov 12, 2007	14.35	15.00	14.18	14.79
3201	NASDAQ	ABCB	Fri, Nov 9, 2007	14.35	14.67	14.03	14.38
3200	NASDAQ	ABCB	Thu, Nov 8, 2007	14.01	14.66	13.84	14.61
3199	NASDAQ	ABCB	Wed, Nov 7, 2007	14.59	14.75	13.82	13.83
3198	NASDAQ	ABCB	Tue, Nov 6, 2007	15.22	15.25	14.41	14.88
3197	NASDAQ	ABCB	Mon, Nov 5, 2007	15.50	15.67	15.00	15.16
3196	NASDAQ	ABCB	Fri, Nov 2, 2007	15.76	15.99	15.29	15.59
3195	NASDAQ	ABCB	Thu, Nov 1, 2007	16.54	16.54	15.18	15.40
3194	NASDAQ	ABCB	Wed, Oct 31, 2007	16.93	17.67	16.75	16.86
3193	NASDAQ	ABCB	Tue, Oct 30, 2007	17.49	17.53	16.79	16.88
3192	NASDAQ	ABCB	Mon, Oct 29, 2007	17.71	17.90	17.30	17.58
3191	NASDAQ	ABCB	Fri, Oct 26, 2007	17.21	17.74	17.08	17.65
3190	NASDAQ	ABCB	Thu, Oct 25, 2007	17.26	17.42	16.90	16.90
3189	NASDAQ	ABCB	Wed, Oct 24, 2007	17.10	17.48	17.00	17.17
3188	NASDAQ	ABCB	Tue, Oct 23, 2007	17.46	17.54	16.64	17.28
3187	NASDAQ	ABCB	Mon, Oct 22, 2007	17.39	17.87	16.68	17.39
3186	NASDAQ	ABCB	Fri, Oct 19, 2007	18.44	18.44	17.50	17.55
3185	NASDAQ	ABCB	Thu, Oct 18, 2007	18.59	18.59	18.00	18.38
3184	NASDAQ	ABCB	Wed, Oct 17, 2007	18.80	18.80	18.07	18.57
3183	NASDAQ	ABCB	Tue, Oct 16, 2007	18.55	18.60	18.47	18.51
3182	NASDAQ	ABCB	Mon, Oct 15, 2007	18.77	18.77	18.45	18.59
3181	NASDAQ	ABCB	Fri, Oct 12, 2007	18.19	18.99	18.19	18.81
3180	NASDAQ	ABCB	Thu, Oct 11, 2007	18.85	19.19	18.10	18.20
3179	NASDAQ	ABCB	Wed, Oct 10, 2007	18.77	18.77	18.51	18.65
3178	NASDAQ	ABCB	Tue, Oct 9, 2007	18.62	18.90	18.32	18.76
3177	NASDAQ	ABCB	Mon, Oct 8, 2007	18.36	18.54	18.15	18.50
3176	NASDAQ	ABCB	Fri, Oct 5, 2007	18.55	18.55	18.22	18.44
3175	NASDAQ	ABCB	Thu, Oct 4, 2007	18.02	18.55	18.02	18.33
3174	NASDAQ	ABCB	Wed, Oct 3, 2007	18.33	18.87	17.96	17.98
3173	NASDAQ	ABCB	Tue, Oct 2, 2007	18.53	18.99	18.44	18.47
3172	NASDAQ	ABCB	Mon, Oct 1, 2007	18.05	18.95	18.05	18.55
3171	NASDAQ	ABCB	Fri, Sep 28, 2007	18.75	18.91	17.93	18.08
3170	NASDAQ	ABCB	Thu, Sep 27, 2007	18.81	18.82	18.41	18.73
3169	NASDAQ	ABCB	Wed, Sep 26, 2007	19.00	19.05	18.58	18.75
3168	NASDAQ	ABCB	Tue, Sep 25, 2007	19.14	19.37	18.88	18.94
3167	NASDAQ	ABCB	Mon, Sep 24, 2007	19.21	19.76	19.14	19.29
3166	NASDAQ	ABCB	Fri, Sep 21, 2007	19.74	19.81	19.10	19.25
3165	NASDAQ	ABCB	Thu, Sep 20, 2007	19.98	19.98	19.12	19.53
3164	NASDAQ	ABCB	Wed, Sep 19, 2007	18.93	19.99	18.73	19.99
3163	NASDAQ	ABCB	Tue, Sep 18, 2007	18.10	18.77	17.88	18.76
3162	NASDAQ	ABCB	Mon, Sep 17, 2007	17.98	18.12	17.82	17.97
3161	NASDAQ	ABCB	Fri, Sep 14, 2007	18.31	18.40	17.90	18.07
3160	NASDAQ	ABCB	Thu, Sep 13, 2007	18.05	18.81	17.93	18.49
3159	NASDAQ	ABCB	Wed, Sep 12, 2007	18.95	18.95	18.11	18.16
3158	NASDAQ	ABCB	Tue, Sep 11, 2007	19.11	19.19	18.85	18.96
3157	NASDAQ	ABCB	Mon, Sep 10, 2007	19.53	19.75	18.53	19.16
3156	NASDAQ	ABCB	Fri, Sep 7, 2007	20.27	20.27	19.34	19.45
3155	NASDAQ	ABCB	Thu, Sep 6, 2007	19.56	20.64	19.34	20.52
3154	NASDAQ	ABCB	Wed, Sep 5, 2007	20.14	20.21	19.39	19.54
3153	NASDAQ	ABCB	Tue, Sep 4, 2007	19.68	20.38	19.40	20.23
3152	NASDAQ	ABCB	Fri, Aug 31, 2007	20.22	21.51	19.56	19.76
3151	NASDAQ	ABCB	Thu, Aug 30, 2007	20.02	20.79	19.85	19.97
3150	NASDAQ	ABCB	Wed, Aug 29, 2007	19.65	20.51	19.51	20.51
3149	NASDAQ	ABCB	Tue, Aug 28, 2007	20.22	20.48	19.50	19.54
3148	NASDAQ	ABCB	Mon, Aug 27, 2007	20.66	20.88	20.22	20.39
3147	NASDAQ	ABCB	Fri, Aug 24, 2007	20.85	21.08	20.41	20.77
3146	NASDAQ	ABCB	Thu, Aug 23, 2007	22.29	22.29	20.55	20.88
3145	NASDAQ	ABCB	Wed, Aug 22, 2007	22.46	22.47	22.04	22.15
3144	NASDAQ	ABCB	Tue, Aug 21, 2007	22.32	22.48	21.93	22.20
3143	NASDAQ	ABCB	Mon, Aug 20, 2007	22.01	22.36	21.71	22.27
3142	NASDAQ	ABCB	Fri, Aug 17, 2007	23.09	23.27	21.83	21.96
3141	NASDAQ	ABCB	Thu, Aug 16, 2007	19.21	22.29	19.21	21.99
3140	NASDAQ	ABCB	Wed, Aug 15, 2007	19.50	20.58	19.27	19.27
3139	NASDAQ	ABCB	Tue, Aug 14, 2007	20.07	20.23	19.52	19.52
3138	NASDAQ	ABCB	Mon, Aug 13, 2007	21.01	21.80	20.06	20.18
3137	NASDAQ	ABCB	Fri, Aug 10, 2007	19.96	22.00	19.79	21.25
3136	NASDAQ	ABCB	Thu, Aug 9, 2007	19.58	20.60	19.58	20.04
3135	NASDAQ	ABCB	Wed, Aug 8, 2007	18.58	19.87	18.58	19.58
3134	NASDAQ	ABCB	Tue, Aug 7, 2007	18.62	18.76	17.77	18.43
3133	NASDAQ	ABCB	Mon, Aug 6, 2007	18.13	18.90	17.50	18.77
3132	NASDAQ	ABCB	Fri, Aug 3, 2007	18.53	18.62	17.75	18.01
3131	NASDAQ	ABCB	Thu, Aug 2, 2007	18.38	18.69	18.13	18.61
3130	NASDAQ	ABCB	Wed, Aug 1, 2007	17.83	18.52	17.62	18.31
3129	NASDAQ	ABCB	Tue, Jul 31, 2007	19.05	19.05	17.82	17.85
3128	NASDAQ	ABCB	Mon, Jul 30, 2007	18.64	19.34	18.32	18.90
3127	NASDAQ	ABCB	Fri, Jul 27, 2007	19.45	19.63	18.44	18.52
3126	NASDAQ	ABCB	Thu, Jul 26, 2007	19.20	19.65	19.11	19.37
3125	NASDAQ	ABCB	Wed, Jul 25, 2007	19.26	19.79	18.74	19.21
3124	NASDAQ	ABCB	Tue, Jul 24, 2007	20.20	20.26	18.85	19.13
3123	NASDAQ	ABCB	Mon, Jul 23, 2007	20.63	20.73	20.24	20.35
3122	NASDAQ	ABCB	Fri, Jul 20, 2007	21.79	21.91	20.05	20.54
3121	NASDAQ	ABCB	Thu, Jul 19, 2007	22.58	22.82	21.61	21.84
3120	NASDAQ	ABCB	Wed, Jul 18, 2007	22.25	22.51	22.00	22.40
3119	NASDAQ	ABCB	Tue, Jul 17, 2007	22.26	22.66	22.23	22.27
3118	NASDAQ	ABCB	Mon, Jul 16, 2007	22.67	22.67	22.25	22.30
3117	NASDAQ	ABCB	Fri, Jul 13, 2007	22.85	22.85	22.51	22.69
3116	NASDAQ	ABCB	Thu, Jul 12, 2007	22.43	22.86	22.33	22.86
3115	NASDAQ	ABCB	Wed, Jul 11, 2007	22.43	22.71	22.29	22.33
3114	NASDAQ	ABCB	Tue, Jul 10, 2007	22.70	22.70	22.25	22.27
3113	NASDAQ	ABCB	Mon, Jul 9, 2007	22.57	23.13	22.52	22.60
3112	NASDAQ	ABCB	Fri, Jul 6, 2007	22.79	22.98	22.64	22.76
3111	NASDAQ	ABCB	Thu, Jul 5, 2007	23.29	23.29	22.40	22.87
3110	NASDAQ	ABCB	Tue, Jul 3, 2007	23.12	23.41	22.81	23.22
3109	NASDAQ	ABCB	Mon, Jul 2, 2007	22.59	23.27	22.39	23.14
3108	NASDAQ	ABCB	Fri, Jun 29, 2007	23.81	23.81	22.25	22.47
3107	NASDAQ	ABCB	Thu, Jun 28, 2007	23.44	23.78	23.35	23.68
3106	NASDAQ	ABCB	Wed, Jun 27, 2007	22.44	23.35	22.44	23.35
3105	NASDAQ	ABCB	Tue, Jun 26, 2007	22.34	23.17	22.02	23.05
3104	NASDAQ	ABCB	Mon, Jun 25, 2007	22.53	22.79	22.04	22.26
3103	NASDAQ	ABCB	Fri, Jun 22, 2007	22.97	22.97	22.37	22.60
3102	NASDAQ	ABCB	Thu, Jun 21, 2007	22.15	23.18	22.15	22.97
3101	NASDAQ	ABCB	Wed, Jun 20, 2007	23.57	23.57	22.23	22.37
3100	NASDAQ	ABCB	Tue, Jun 19, 2007	22.50	23.53	22.50	23.49
3099	NASDAQ	ABCB	Mon, Jun 18, 2007	22.73	22.74	22.26	22.62
3098	NASDAQ	ABCB	Fri, Jun 15, 2007	23.62	23.62	22.51	22.76
3097	NASDAQ	ABCB	Thu, Jun 14, 2007	22.92	23.56	22.89	23.13
3096	NASDAQ	ABCB	Wed, Jun 13, 2007	22.12	23.12	22.10	22.86
3095	NASDAQ	ABCB	Tue, Jun 12, 2007	22.59	22.79	22.00	22.11
3094	NASDAQ	ABCB	Mon, Jun 11, 2007	22.57	23.18	22.57	22.74
3093	NASDAQ	ABCB	Fri, Jun 8, 2007	22.20	22.70	22.09	22.66
3092	NASDAQ	ABCB	Thu, Jun 7, 2007	22.54	22.71	22.03	22.29
3091	NASDAQ	ABCB	Wed, Jun 6, 2007	23.22	23.22	22.56	22.66
3090	NASDAQ	ABCB	Tue, Jun 5, 2007	23.74	23.74	23.15	23.23
3089	NASDAQ	ABCB	Mon, Jun 4, 2007	23.31	24.09	23.31	23.76
3088	NASDAQ	ABCB	Fri, Jun 1, 2007	23.33	23.93	23.31	23.40
3087	NASDAQ	ABCB	Thu, May 31, 2007	23.68	23.68	23.07	23.27
3086	NASDAQ	ABCB	Wed, May 30, 2007	23.47	23.64	23.00	23.59
3085	NASDAQ	ABCB	Tue, May 29, 2007	22.87	23.65	22.82	23.58
3084	NASDAQ	ABCB	Fri, May 25, 2007	23.15	23.25	22.60	22.74
3083	NASDAQ	ABCB	Thu, May 24, 2007	22.99	23.24	22.28	22.81
3082	NASDAQ	ABCB	Wed, May 23, 2007	23.74	23.74	23.02	23.06
3081	NASDAQ	ABCB	Tue, May 22, 2007	22.83	23.94	22.83	23.69
3080	NASDAQ	ABCB	Mon, May 21, 2007	22.93	23.21	22.81	22.95
3079	NASDAQ	ABCB	Fri, May 18, 2007	22.40	23.07	21.87	23.01
3078	NASDAQ	ABCB	Thu, May 17, 2007	22.85	22.89	22.17	22.30
3077	NASDAQ	ABCB	Wed, May 16, 2007	22.73	22.85	21.95	22.82
3076	NASDAQ	ABCB	Tue, May 15, 2007	22.28	22.89	21.91	22.61
3075	NASDAQ	ABCB	Mon, May 14, 2007	22.75	22.87	22.14	22.23
3074	NASDAQ	ABCB	Fri, May 11, 2007	22.30	23.17	22.10	22.81
3073	NASDAQ	ABCB	Thu, May 10, 2007	22.46	22.54	21.60	21.89
3072	NASDAQ	ABCB	Wed, May 9, 2007	22.74	22.89	22.43	22.62
3071	NASDAQ	ABCB	Tue, May 8, 2007	23.50	23.70	22.57	22.78
3070	NASDAQ	ABCB	Mon, May 7, 2007	24.17	24.37	23.55	23.55
3069	NASDAQ	ABCB	Fri, May 4, 2007	24.74	24.75	24.10	24.37
3068	NASDAQ	ABCB	Thu, May 3, 2007	24.18	24.76	24.18	24.36
3067	NASDAQ	ABCB	Wed, May 2, 2007	23.54	24.26	23.46	24.14
3066	NASDAQ	ABCB	Tue, May 1, 2007	22.91	23.46	22.77	23.43
3065	NASDAQ	ABCB	Mon, Apr 30, 2007	23.55	23.85	22.89	22.94
3064	NASDAQ	ABCB	Fri, Apr 27, 2007	23.78	24.02	23.37	23.46
3063	NASDAQ	ABCB	Thu, Apr 26, 2007	24.49	24.56	23.75	23.80
3062	NASDAQ	ABCB	Wed, Apr 25, 2007	24.57	24.73	24.36	24.55
3061	NASDAQ	ABCB	Tue, Apr 24, 2007	24.95	24.98	24.57	24.69
3060	NASDAQ	ABCB	Mon, Apr 23, 2007	24.89	25.20	24.71	24.87
3059	NASDAQ	ABCB	Fri, Apr 20, 2007	25.30	25.35	24.82	25.07
3058	NASDAQ	ABCB	Thu, Apr 19, 2007	25.09	25.28	24.36	24.79
3057	NASDAQ	ABCB	Wed, Apr 18, 2007	25.58	25.64	25.17	25.19
3056	NASDAQ	ABCB	Tue, Apr 17, 2007	25.80	25.97	25.45	25.74
3055	NASDAQ	ABCB	Mon, Apr 16, 2007	25.00	25.80	24.99	25.73
3054	NASDAQ	ABCB	Fri, Apr 13, 2007	24.77	24.95	24.32	24.90
3053	NASDAQ	ABCB	Thu, Apr 12, 2007	24.27	24.89	24.18	24.81
3052	NASDAQ	ABCB	Wed, Apr 11, 2007	25.30	25.30	23.70	24.38
3051	NASDAQ	ABCB	Tue, Apr 10, 2007	24.56	25.29	24.56	25.19
3050	NASDAQ	ABCB	Mon, Apr 9, 2007	24.98	25.08	24.37	24.40
3049	NASDAQ	ABCB	Thu, Apr 5, 2007	24.53	25.38	24.53	24.83
3048	NASDAQ	ABCB	Wed, Apr 4, 2007	24.75	24.98	24.26	24.29
3047	NASDAQ	ABCB	Tue, Apr 3, 2007	24.85	25.20	24.68	24.71
3046	NASDAQ	ABCB	Mon, Apr 2, 2007	24.58	24.77	24.55	24.75
3045	NASDAQ	ABCB	Fri, Mar 30, 2007	23.95	24.70	23.95	24.48
3044	NASDAQ	ABCB	Thu, Mar 29, 2007	24.41	24.41	23.09	23.86
3043	NASDAQ	ABCB	Wed, Mar 28, 2007	24.84	24.87	24.17	24.20
3042	NASDAQ	ABCB	Tue, Mar 27, 2007	25.38	25.39	24.71	24.94
3041	NASDAQ	ABCB	Mon, Mar 26, 2007	24.82	25.54	24.75	25.50
3040	NASDAQ	ABCB	Fri, Mar 23, 2007	25.45	25.51	24.74	24.76
3039	NASDAQ	ABCB	Thu, Mar 22, 2007	25.24	25.61	25.24	25.54
3038	NASDAQ	ABCB	Wed, Mar 21, 2007	24.14	25.39	23.92	25.39
3037	NASDAQ	ABCB	Tue, Mar 20, 2007	23.40	24.28	23.40	24.02
3036	NASDAQ	ABCB	Mon, Mar 19, 2007	23.48	24.25	23.16	23.40
3035	NASDAQ	ABCB	Fri, Mar 16, 2007	24.28	24.33	23.26	23.38
3034	NASDAQ	ABCB	Thu, Mar 15, 2007	24.32	24.43	23.61	24.29
3033	NASDAQ	ABCB	Wed, Mar 14, 2007	23.45	23.95	23.24	23.83
3032	NASDAQ	ABCB	Tue, Mar 13, 2007	24.28	24.37	23.36	23.47
3031	NASDAQ	ABCB	Mon, Mar 12, 2007	24.31	25.05	24.31	24.46
3030	NASDAQ	ABCB	Fri, Mar 9, 2007	24.28	24.99	24.19	24.51
3029	NASDAQ	ABCB	Thu, Mar 8, 2007	24.68	25.07	24.02	24.14
3028	NASDAQ	ABCB	Wed, Mar 7, 2007	24.90	25.09	24.25	24.43
3027	NASDAQ	ABCB	Tue, Mar 6, 2007	23.92	25.65	23.92	25.18
3026	NASDAQ	ABCB	Mon, Mar 5, 2007	23.65	24.49	23.55	23.66
3025	NASDAQ	ABCB	Fri, Mar 2, 2007	24.48	24.68	23.60	23.67
3024	NASDAQ	ABCB	Thu, Mar 1, 2007	24.44	25.47	24.35	24.65
3023	NASDAQ	ABCB	Wed, Feb 28, 2007	24.59	25.13	24.17	24.49
3022	NASDAQ	ABCB	Tue, Feb 27, 2007	24.22	24.68	24.09	24.16
3021	NASDAQ	ABCB	Mon, Feb 26, 2007	24.55	24.55	24.10	24.44
3020	NASDAQ	ABCB	Fri, Feb 23, 2007	24.40	24.93	24.20	24.47
3019	NASDAQ	ABCB	Thu, Feb 22, 2007	23.89	24.73	23.87	24.67
3018	NASDAQ	ABCB	Wed, Feb 21, 2007	23.90	23.92	23.62	23.74
3017	NASDAQ	ABCB	Tue, Feb 20, 2007	23.62	24.02	23.62	23.96
3016	NASDAQ	ABCB	Fri, Feb 16, 2007	23.70	23.85	23.54	23.73
3015	NASDAQ	ABCB	Thu, Feb 15, 2007	24.03	24.03	23.28	23.61
3014	NASDAQ	ABCB	Wed, Feb 14, 2007	24.44	24.49	23.76	23.83
3013	NASDAQ	ABCB	Tue, Feb 13, 2007	24.27	24.34	24.06	24.34
3012	NASDAQ	ABCB	Mon, Feb 12, 2007	24.16	24.24	23.59	24.20
3011	NASDAQ	ABCB	Fri, Feb 9, 2007	24.58	24.65	23.55	23.99
3010	NASDAQ	ABCB	Thu, Feb 8, 2007	24.76	24.77	24.37	24.50
3009	NASDAQ	ABCB	Wed, Feb 7, 2007	24.08	24.76	24.03	24.76
3008	NASDAQ	ABCB	Tue, Feb 6, 2007	24.62	24.63	23.52	24.00
3007	NASDAQ	ABCB	Mon, Feb 5, 2007	25.75	25.75	24.27	24.60
3006	NASDAQ	ABCB	Fri, Feb 2, 2007	25.97	26.40	25.77	25.83
3005	NASDAQ	ABCB	Thu, Feb 1, 2007	25.92	26.39	25.83	26.39
3004	NASDAQ	ABCB	Wed, Jan 31, 2007	26.15	26.17	25.75	25.79
3003	NASDAQ	ABCB	Tue, Jan 30, 2007	26.77	26.77	25.98	26.13
3002	NASDAQ	ABCB	Mon, Jan 29, 2007	26.13	26.83	26.13	26.82
3001	NASDAQ	ABCB	Fri, Jan 26, 2007	26.52	26.52	25.56	26.22
3000	NASDAQ	ABCB	Thu, Jan 25, 2007	27.00	27.31	26.36	26.37
2999	NASDAQ	ABCB	Wed, Jan 24, 2007	27.03	27.62	26.83	27.23
2998	NASDAQ	ABCB	Tue, Jan 23, 2007	26.75	27.18	26.54	27.04
2997	NASDAQ	ABCB	Mon, Jan 22, 2007	27.11	27.11	26.71	26.73
2996	NASDAQ	ABCB	Fri, Jan 19, 2007	26.72	27.30	26.72	27.12
2995	NASDAQ	ABCB	Thu, Jan 18, 2007	27.60	27.71	26.67	26.77
2994	NASDAQ	ABCB	Wed, Jan 17, 2007	27.93	28.26	27.58	27.58
2993	NASDAQ	ABCB	Tue, Jan 16, 2007	28.69	28.69	27.92	28.12
2992	NASDAQ	ABCB	Fri, Jan 12, 2007	27.92	28.50	27.92	28.47
2991	NASDAQ	ABCB	Thu, Jan 11, 2007	28.50	28.72	27.99	28.40
2990	NASDAQ	ABCB	Wed, Jan 10, 2007	28.16	28.40	27.90	28.34
2989	NASDAQ	ABCB	Tue, Jan 9, 2007	27.93	28.20	27.52	28.20
2988	NASDAQ	ABCB	Mon, Jan 8, 2007	28.17	28.27	27.73	28.12
2987	NASDAQ	ABCB	Fri, Jan 5, 2007	28.39	28.45	27.37	27.88
2986	NASDAQ	ABCB	Thu, Jan 4, 2007	28.01	28.90	27.88	28.46
2985	NASDAQ	ABCB	Wed, Jan 3, 2007	28.32	28.32	27.71	28.00
2984	NASDAQ	ABCB	Fri, Dec 29, 2006	28.00	28.32	27.95	28.18
2983	NASDAQ	ABCB	Thu, Dec 28, 2006	27.99	28.12	27.95	27.95
2982	NASDAQ	ABCB	Wed, Dec 27, 2006	28.02	28.24	27.90	27.96
2981	NASDAQ	ABCB	Tue, Dec 26, 2006	28.00	28.34	27.92	28.18
2980	NASDAQ	ABCB	Fri, Dec 22, 2006	28.07	28.46	28.04	28.18
2979	NASDAQ	ABCB	Thu, Dec 21, 2006	28.29	28.65	27.77	28.00
2978	NASDAQ	ABCB	Wed, Dec 20, 2006	28.16	28.35	27.96	28.32
2977	NASDAQ	ABCB	Tue, Dec 19, 2006	27.42	28.12	27.42	27.93
2976	NASDAQ	ABCB	Mon, Dec 18, 2006	28.42	28.45	27.46	27.61
2975	NASDAQ	ABCB	Fri, Dec 15, 2006	28.55	28.80	28.23	28.30
2974	NASDAQ	ABCB	Thu, Dec 14, 2006	28.09	28.74	27.92	28.40
2973	NASDAQ	ABCB	Wed, Dec 13, 2006	28.00	28.09	27.70	28.00
2972	NASDAQ	ABCB	Tue, Dec 12, 2006	28.07	28.12	27.54	27.81
2971	NASDAQ	ABCB	Mon, Dec 11, 2006	27.71	28.16	27.70	27.90
2970	NASDAQ	ABCB	Fri, Dec 8, 2006	27.69	28.06	27.69	27.70
2969	NASDAQ	ABCB	Thu, Dec 7, 2006	27.69	28.22	27.43	27.66
2968	NASDAQ	ABCB	Wed, Dec 6, 2006	27.91	28.06	27.75	27.86
2967	NASDAQ	ABCB	Tue, Dec 5, 2006	28.40	28.55	27.80	28.03
2966	NASDAQ	ABCB	Mon, Dec 4, 2006	27.99	28.50	27.99	28.19
2965	NASDAQ	ABCB	Fri, Dec 1, 2006	27.77	28.18	27.77	28.18
2964	NASDAQ	ABCB	Thu, Nov 30, 2006	28.24	28.37	27.72	27.91
2963	NASDAQ	ABCB	Wed, Nov 29, 2006	28.02	28.30	27.90	28.09
2962	NASDAQ	ABCB	Tue, Nov 28, 2006	27.35	28.48	27.09	27.75
2961	NASDAQ	ABCB	Mon, Nov 27, 2006	27.84	28.20	26.30	27.31
2960	NASDAQ	ABCB	Fri, Nov 24, 2006	28.02	28.29	28.00	28.06
2959	NASDAQ	ABCB	Wed, Nov 22, 2006	28.54	28.54	28.00	28.01
2958	NASDAQ	ABCB	Tue, Nov 21, 2006	28.22	28.54	28.21	28.53
2957	NASDAQ	ABCB	Mon, Nov 20, 2006	28.11	28.55	28.11	28.55
2956	NASDAQ	ABCB	Fri, Nov 17, 2006	28.23	28.50	28.23	28.45
2955	NASDAQ	ABCB	Thu, Nov 16, 2006	28.00	28.42	28.00	28.26
2954	NASDAQ	ABCB	Wed, Nov 15, 2006	28.05	28.40	28.05	28.29
2953	NASDAQ	ABCB	Tue, Nov 14, 2006	27.49	28.00	27.39	28.00
2952	NASDAQ	ABCB	Mon, Nov 13, 2006	27.49	27.49	27.30	27.30
2951	NASDAQ	ABCB	Fri, Nov 10, 2006	26.79	27.45	26.79	27.40
2950	NASDAQ	ABCB	Thu, Nov 9, 2006	27.55	27.55	26.27	26.56
2949	NASDAQ	ABCB	Wed, Nov 8, 2006	27.15	27.58	26.97	27.58
2948	NASDAQ	ABCB	Tue, Nov 7, 2006	27.12	28.00	27.00	27.11
2947	NASDAQ	ABCB	Mon, Nov 6, 2006	27.09	27.47	27.09	27.17
2946	NASDAQ	ABCB	Fri, Nov 3, 2006	26.88	27.60	26.86	26.86
2945	NASDAQ	ABCB	Thu, Nov 2, 2006	27.03	27.48	26.80	26.91
2944	NASDAQ	ABCB	Wed, Nov 1, 2006	27.91	27.98	27.00	27.31
2943	NASDAQ	ABCB	Tue, Oct 31, 2006	28.05	28.05	27.76	27.91
2942	NASDAQ	ABCB	Mon, Oct 30, 2006	27.76	28.10	27.76	27.96
2941	NASDAQ	ABCB	Fri, Oct 27, 2006	27.80	28.05	27.80	27.82
2940	NASDAQ	ABCB	Thu, Oct 26, 2006	28.00	28.00	27.76	28.00
2939	NASDAQ	ABCB	Wed, Oct 25, 2006	27.97	28.00	27.70	27.86
2938	NASDAQ	ABCB	Tue, Oct 24, 2006	28.02	28.02	27.80	27.87
2937	NASDAQ	ABCB	Mon, Oct 23, 2006	27.66	28.00	27.56	28.00
2936	NASDAQ	ABCB	Fri, Oct 20, 2006	28.05	28.10	27.69	28.01
2935	NASDAQ	ABCB	Thu, Oct 19, 2006	27.65	28.07	27.65	27.99
2934	NASDAQ	ABCB	Wed, Oct 18, 2006	28.00	28.00	27.58	27.70
2933	NASDAQ	ABCB	Tue, Oct 17, 2006	28.16	28.20	27.65	28.00
2932	NASDAQ	ABCB	Mon, Oct 16, 2006	28.50	28.50	28.14	28.23
2931	NASDAQ	ABCB	Fri, Oct 13, 2006	28.83	28.83	28.17	28.50
2930	NASDAQ	ABCB	Thu, Oct 12, 2006	28.62	29.08	28.61	28.83
2929	NASDAQ	ABCB	Wed, Oct 11, 2006	29.15	29.15	28.50	28.60
2928	NASDAQ	ABCB	Tue, Oct 10, 2006	28.34	29.39	28.21	29.13
2927	NASDAQ	ABCB	Mon, Oct 9, 2006	28.05	28.20	27.76	28.20
2926	NASDAQ	ABCB	Fri, Oct 6, 2006	28.36	28.48	27.88	28.18
2925	NASDAQ	ABCB	Thu, Oct 5, 2006	28.00	28.80	27.76	28.57
2924	NASDAQ	ABCB	Wed, Oct 4, 2006	27.34	28.29	27.16	28.20
2923	NASDAQ	ABCB	Tue, Oct 3, 2006	25.72	27.34	25.72	27.18
2922	NASDAQ	ABCB	Mon, Oct 2, 2006	27.06	27.06	25.65	25.90
2921	NASDAQ	ABCB	Fri, Sep 29, 2006	27.66	27.73	27.19	27.21
2920	NASDAQ	ABCB	Thu, Sep 28, 2006	27.83	27.98	27.65	27.85
2919	NASDAQ	ABCB	Wed, Sep 27, 2006	27.53	27.86	27.44	27.86
2918	NASDAQ	ABCB	Tue, Sep 26, 2006	28.15	28.15	27.55	27.62
2917	NASDAQ	ABCB	Mon, Sep 25, 2006	27.36	28.06	27.10	28.05
2916	NASDAQ	ABCB	Fri, Sep 22, 2006	27.76	28.12	26.90	27.10
2915	NASDAQ	ABCB	Thu, Sep 21, 2006	27.47	28.25	27.00	27.74
2914	NASDAQ	ABCB	Wed, Sep 20, 2006	26.25	27.49	26.25	27.49
2913	NASDAQ	ABCB	Tue, Sep 19, 2006	26.99	27.05	25.76	26.17
2912	NASDAQ	ABCB	Mon, Sep 18, 2006	26.86	27.10	26.61	26.81
2911	NASDAQ	ABCB	Fri, Sep 15, 2006	26.64	27.06	26.55	26.85
2910	NASDAQ	ABCB	Thu, Sep 14, 2006	26.40	26.67	26.17	26.44
2909	NASDAQ	ABCB	Wed, Sep 13, 2006	26.82	26.85	26.47	26.60
2908	NASDAQ	ABCB	Tue, Sep 12, 2006	25.73	26.80	25.73	26.77
2907	NASDAQ	ABCB	Mon, Sep 11, 2006	25.92	26.09	25.44	25.59
2906	NASDAQ	ABCB	Fri, Sep 8, 2006	25.54	26.17	25.46	25.96
2905	NASDAQ	ABCB	Thu, Sep 7, 2006	26.02	26.19	25.38	25.42
2904	NASDAQ	ABCB	Wed, Sep 6, 2006	26.20	26.45	26.11	26.11
2903	NASDAQ	ABCB	Tue, Sep 5, 2006	25.60	26.82	25.60	26.42
2902	NASDAQ	ABCB	Fri, Sep 1, 2006	26.11	26.63	25.97	26.01
2901	NASDAQ	ABCB	Thu, Aug 31, 2006	26.94	26.99	26.28	26.28
2900	NASDAQ	ABCB	Wed, Aug 30, 2006	26.85	27.10	26.61	26.69
2899	NASDAQ	ABCB	Tue, Aug 29, 2006	27.08	27.38	26.69	27.05
2898	NASDAQ	ABCB	Mon, Aug 28, 2006	25.92	27.14	25.92	27.05
2897	NASDAQ	ABCB	Fri, Aug 25, 2006	25.20	25.91	25.20	25.83
2896	NASDAQ	ABCB	Thu, Aug 24, 2006	25.47	25.82	24.98	25.31
2895	NASDAQ	ABCB	Wed, Aug 23, 2006	25.53	26.02	25.36	25.49
2894	NASDAQ	ABCB	Tue, Aug 22, 2006	25.94	25.99	25.49	25.69
2893	NASDAQ	ABCB	Mon, Aug 21, 2006	26.03	26.21	25.41	26.06
2892	NASDAQ	ABCB	Fri, Aug 18, 2006	26.45	26.45	25.43	26.25
2891	NASDAQ	ABCB	Thu, Aug 17, 2006	26.32	26.47	25.70	26.27
2890	NASDAQ	ABCB	Wed, Aug 16, 2006	26.60	27.40	26.42	26.50
2889	NASDAQ	ABCB	Tue, Aug 15, 2006	26.80	27.33	26.57	26.60
2888	NASDAQ	ABCB	Mon, Aug 14, 2006	26.01	27.44	26.01	26.41
2887	NASDAQ	ABCB	Fri, Aug 11, 2006	26.03	26.53	25.75	25.82
2886	NASDAQ	ABCB	Thu, Aug 10, 2006	26.00	26.41	25.97	26.25
2885	NASDAQ	ABCB	Wed, Aug 9, 2006	26.29	26.48	26.08	26.25
2884	NASDAQ	ABCB	Tue, Aug 8, 2006	26.50	27.45	25.89	25.92
2883	NASDAQ	ABCB	Mon, Aug 7, 2006	26.35	26.55	26.13	26.31
2882	NASDAQ	ABCB	Fri, Aug 4, 2006	26.73	27.10	26.11	26.65
2881	NASDAQ	ABCB	Thu, Aug 3, 2006	25.58	26.62	25.40	26.50
2880	NASDAQ	ABCB	Wed, Aug 2, 2006	25.55	25.96	25.55	25.96
2879	NASDAQ	ABCB	Tue, Aug 1, 2006	25.71	25.75	25.20	25.59
2878	NASDAQ	ABCB	Mon, Jul 31, 2006	24.20	25.96	24.20	25.50
2877	NASDAQ	ABCB	Fri, Jul 28, 2006	24.20	24.66	24.18	24.52
2876	NASDAQ	ABCB	Thu, Jul 27, 2006	23.50	24.00	23.22	23.98
2875	NASDAQ	ABCB	Wed, Jul 26, 2006	23.14	23.57	22.66	23.47
2874	NASDAQ	ABCB	Tue, Jul 25, 2006	22.90	23.14	22.65	23.03
2873	NASDAQ	ABCB	Mon, Jul 24, 2006	22.57	23.00	22.57	23.00
2872	NASDAQ	ABCB	Fri, Jul 21, 2006	22.19	22.44	21.39	22.32
2871	NASDAQ	ABCB	Thu, Jul 20, 2006	23.00	23.00	22.27	22.41
2870	NASDAQ	ABCB	Wed, Jul 19, 2006	21.66	23.03	21.66	22.90
2869	NASDAQ	ABCB	Tue, Jul 18, 2006	21.20	21.85	21.01	21.55
2868	NASDAQ	ABCB	Mon, Jul 17, 2006	21.15	21.52	21.05	21.20
2867	NASDAQ	ABCB	Fri, Jul 14, 2006	21.25	21.45	21.10	21.21
2866	NASDAQ	ABCB	Thu, Jul 13, 2006	22.18	22.50	21.20	21.20
2865	NASDAQ	ABCB	Wed, Jul 12, 2006	22.89	23.00	22.35	22.50
2864	NASDAQ	ABCB	Tue, Jul 11, 2006	22.75	23.06	22.06	23.06
2863	NASDAQ	ABCB	Mon, Jul 10, 2006	22.36	22.85	22.36	22.59
2862	NASDAQ	ABCB	Fri, Jul 7, 2006	22.93	22.93	22.00	22.11
2861	NASDAQ	ABCB	Thu, Jul 6, 2006	22.61	22.93	22.36	22.87
2860	NASDAQ	ABCB	Wed, Jul 5, 2006	22.47	22.94	22.02	22.70
2859	NASDAQ	ABCB	Mon, Jul 3, 2006	22.52	23.00	22.52	22.80
2858	NASDAQ	ABCB	Fri, Jun 30, 2006	22.44	23.14	21.77	23.14
2857	NASDAQ	ABCB	Thu, Jun 29, 2006	21.04	22.45	21.04	22.44
2856	NASDAQ	ABCB	Wed, Jun 28, 2006	20.85	21.17	20.66	20.92
2855	NASDAQ	ABCB	Tue, Jun 27, 2006	21.80	22.00	21.06	21.07
2854	NASDAQ	ABCB	Mon, Jun 26, 2006	20.85	21.80	20.52	21.69
2853	NASDAQ	ABCB	Fri, Jun 23, 2006	20.68	21.00	20.55	20.64
2852	NASDAQ	ABCB	Thu, Jun 22, 2006	21.01	21.53	20.57	20.87
2851	NASDAQ	ABCB	Wed, Jun 21, 2006	20.65	21.44	20.65	21.24
2850	NASDAQ	ABCB	Tue, Jun 20, 2006	20.62	21.15	20.61	20.75
2849	NASDAQ	ABCB	Mon, Jun 19, 2006	21.23	21.23	20.61	20.79
2848	NASDAQ	ABCB	Fri, Jun 16, 2006	22.16	22.38	21.12	21.65
2847	NASDAQ	ABCB	Thu, Jun 15, 2006	20.95	22.27	20.73	22.27
2846	NASDAQ	ABCB	Wed, Jun 14, 2006	20.50	20.70	20.50	20.69
2845	NASDAQ	ABCB	Tue, Jun 13, 2006	20.54	20.97	20.50	20.62
2844	NASDAQ	ABCB	Mon, Jun 12, 2006	21.07	21.07	20.54	20.70
2843	NASDAQ	ABCB	Fri, Jun 9, 2006	21.34	21.70	21.06	21.24
2842	NASDAQ	ABCB	Thu, Jun 8, 2006	21.01	21.54	20.65	21.52
2841	NASDAQ	ABCB	Wed, Jun 7, 2006	21.39	21.90	21.10	21.14
2840	NASDAQ	ABCB	Tue, Jun 6, 2006	21.65	21.72	21.13	21.47
2839	NASDAQ	ABCB	Mon, Jun 5, 2006	22.35	22.35	21.51	21.68
2838	NASDAQ	ABCB	Fri, Jun 2, 2006	22.44	22.63	22.02	22.55
2837	NASDAQ	ABCB	Thu, Jun 1, 2006	21.49	22.80	21.49	22.30
2836	NASDAQ	ABCB	Wed, May 31, 2006	21.72	21.75	21.23	21.30
2835	NASDAQ	ABCB	Tue, May 30, 2006	22.49	22.56	21.51	21.74
2834	NASDAQ	ABCB	Fri, May 26, 2006	22.37	22.89	22.37	22.81
2833	NASDAQ	ABCB	Thu, May 25, 2006	22.05	22.81	21.65	22.72
2832	NASDAQ	ABCB	Wed, May 24, 2006	21.25	21.75	21.03	21.71
2831	NASDAQ	ABCB	Tue, May 23, 2006	21.60	21.79	21.30	21.39
2830	NASDAQ	ABCB	Mon, May 22, 2006	21.45	21.57	21.17	21.49
2829	NASDAQ	ABCB	Fri, May 19, 2006	21.05	21.60	20.93	21.48
2828	NASDAQ	ABCB	Thu, May 18, 2006	20.43	21.62	20.43	21.19
2827	NASDAQ	ABCB	Wed, May 17, 2006	20.61	20.61	20.25	20.37
2826	NASDAQ	ABCB	Tue, May 16, 2006	20.50	20.94	20.40	20.76
2825	NASDAQ	ABCB	Mon, May 15, 2006	20.40	20.69	20.01	20.37
2824	NASDAQ	ABCB	Fri, May 12, 2006	20.60	20.98	20.41	20.64
2823	NASDAQ	ABCB	Thu, May 11, 2006	21.30	21.41	20.42	20.70
2822	NASDAQ	ABCB	Wed, May 10, 2006	21.72	21.72	21.28	21.40
2821	NASDAQ	ABCB	Tue, May 9, 2006	21.73	22.00	21.73	21.73
2820	NASDAQ	ABCB	Mon, May 8, 2006	21.61	22.03	21.61	21.73
2819	NASDAQ	ABCB	Fri, May 5, 2006	22.04	22.05	21.90	22.05
2818	NASDAQ	ABCB	Thu, May 4, 2006	21.79	22.05	21.79	22.05
2817	NASDAQ	ABCB	Wed, May 3, 2006	21.83	22.05	21.79	21.89
2816	NASDAQ	ABCB	Tue, May 2, 2006	21.69	22.04	21.28	21.96
2815	NASDAQ	ABCB	Mon, May 1, 2006	22.20	22.50	21.45	21.54
2814	NASDAQ	ABCB	Fri, Apr 28, 2006	22.56	22.79	22.05	22.29
2813	NASDAQ	ABCB	Thu, Apr 27, 2006	22.80	22.99	22.39	22.76
2812	NASDAQ	ABCB	Wed, Apr 26, 2006	22.98	23.25	22.64	22.99
2811	NASDAQ	ABCB	Tue, Apr 25, 2006	23.05	23.21	22.40	23.10
2810	NASDAQ	ABCB	Mon, Apr 24, 2006	22.75	23.24	22.59	23.18
2809	NASDAQ	ABCB	Fri, Apr 21, 2006	23.06	23.30	22.46	22.89
2808	NASDAQ	ABCB	Thu, Apr 20, 2006	23.40	23.40	22.70	23.04
2807	NASDAQ	ABCB	Wed, Apr 19, 2006	22.96	23.40	22.65	23.40
2806	NASDAQ	ABCB	Tue, Apr 18, 2006	21.53	22.80	21.53	22.80
2805	NASDAQ	ABCB	Mon, Apr 17, 2006	21.14	21.62	21.04	21.61
2804	NASDAQ	ABCB	Thu, Apr 13, 2006	21.44	21.81	21.26	21.40
2803	NASDAQ	ABCB	Wed, Apr 12, 2006	21.55	21.55	21.08	21.44
2802	NASDAQ	ABCB	Tue, Apr 11, 2006	22.27	22.27	21.39	21.52
2801	NASDAQ	ABCB	Mon, Apr 10, 2006	22.49	22.49	22.03	22.08
2800	NASDAQ	ABCB	Fri, Apr 7, 2006	23.04	23.18	22.24	22.36
2799	NASDAQ	ABCB	Thu, Apr 6, 2006	22.72	23.15	22.63	23.13
2798	NASDAQ	ABCB	Wed, Apr 5, 2006	22.86	23.01	22.33	22.89
2797	NASDAQ	ABCB	Tue, Apr 4, 2006	22.50	22.90	22.12	22.65
2796	NASDAQ	ABCB	Mon, Apr 3, 2006	23.00	23.24	22.50	22.65
2795	NASDAQ	ABCB	Fri, Mar 31, 2006	23.10	23.40	23.05	23.26
2794	NASDAQ	ABCB	Thu, Mar 30, 2006	22.90	23.40	22.90	23.20
2793	NASDAQ	ABCB	Wed, Mar 29, 2006	21.84	23.29	21.80	23.16
2792	NASDAQ	ABCB	Tue, Mar 28, 2006	22.25	22.25	21.75	21.82
2791	NASDAQ	ABCB	Mon, Mar 27, 2006	22.53	22.53	22.16	22.33
2790	NASDAQ	ABCB	Fri, Mar 24, 2006	22.57	22.74	22.19	22.54
2789	NASDAQ	ABCB	Thu, Mar 23, 2006	22.64	22.75	22.25	22.56
2788	NASDAQ	ABCB	Wed, Mar 22, 2006	21.90	22.55	21.85	22.49
2787	NASDAQ	ABCB	Tue, Mar 21, 2006	22.73	22.89	22.02	22.03
2786	NASDAQ	ABCB	Mon, Mar 20, 2006	22.60	22.90	22.57	22.89
2785	NASDAQ	ABCB	Fri, Mar 17, 2006	22.83	23.16	22.66	22.82
2784	NASDAQ	ABCB	Thu, Mar 16, 2006	22.88	23.00	22.71	22.77
2783	NASDAQ	ABCB	Wed, Mar 15, 2006	22.57	22.86	22.53	22.69
2782	NASDAQ	ABCB	Tue, Mar 14, 2006	22.21	22.79	22.20	22.72
2781	NASDAQ	ABCB	Mon, Mar 13, 2006	22.40	22.65	22.21	22.35
2780	NASDAQ	ABCB	Fri, Mar 10, 2006	21.12	22.31	20.20	22.27
2779	NASDAQ	ABCB	Thu, Mar 9, 2006	21.23	21.54	21.00	21.01
2778	NASDAQ	ABCB	Wed, Mar 8, 2006	21.47	21.58	21.04	21.26
2777	NASDAQ	ABCB	Tue, Mar 7, 2006	21.79	21.79	21.22	21.50
2776	NASDAQ	ABCB	Mon, Mar 6, 2006	21.94	22.05	21.71	21.80
2775	NASDAQ	ABCB	Fri, Mar 3, 2006	22.68	22.70	22.10	22.11
2774	NASDAQ	ABCB	Thu, Mar 2, 2006	23.01	23.15	22.66	22.92
2773	NASDAQ	ABCB	Wed, Mar 1, 2006	22.90	23.41	22.90	23.09
2772	NASDAQ	ABCB	Tue, Feb 28, 2006	23.05	23.15	22.90	23.00
2771	NASDAQ	ABCB	Mon, Feb 27, 2006	23.00	23.50	22.60	23.29
2770	NASDAQ	ABCB	Fri, Feb 24, 2006	22.55	23.00	22.55	23.00
2769	NASDAQ	ABCB	Thu, Feb 23, 2006	21.96	22.75	21.96	22.50
2768	NASDAQ	ABCB	Wed, Feb 22, 2006	21.65	22.18	21.39	22.10
2767	NASDAQ	ABCB	Tue, Feb 21, 2006	21.61	21.75	21.22	21.27
2766	NASDAQ	ABCB	Fri, Feb 17, 2006	21.38	21.71	21.26	21.40
2765	NASDAQ	ABCB	Thu, Feb 16, 2006	20.90	21.24	20.86	21.16
2764	NASDAQ	ABCB	Wed, Feb 15, 2006	20.46	20.88	20.46	20.88
2763	NASDAQ	ABCB	Tue, Feb 14, 2006	20.10	20.72	20.01	20.59
2762	NASDAQ	ABCB	Mon, Feb 13, 2006	20.18	20.25	20.01	20.10
2761	NASDAQ	ABCB	Fri, Feb 10, 2006	20.06	20.28	20.03	20.14
2760	NASDAQ	ABCB	Thu, Feb 9, 2006	20.15	20.40	20.02	20.05
2759	NASDAQ	ABCB	Wed, Feb 8, 2006	20.19	20.35	20.15	20.16
2758	NASDAQ	ABCB	Tue, Feb 7, 2006	20.00	20.40	20.00	20.10
2757	NASDAQ	ABCB	Mon, Feb 6, 2006	20.10	20.10	20.00	20.10
2756	NASDAQ	ABCB	Fri, Feb 3, 2006	20.06	20.60	20.06	20.32
2755	NASDAQ	ABCB	Thu, Feb 2, 2006	20.39	20.63	20.02	20.23
2754	NASDAQ	ABCB	Wed, Feb 1, 2006	20.50	20.96	20.25	20.96
2753	NASDAQ	ABCB	Tue, Jan 31, 2006	20.53	20.75	20.53	20.54
2752	NASDAQ	ABCB	Mon, Jan 30, 2006	20.52	20.89	20.50	20.79
2751	NASDAQ	ABCB	Fri, Jan 27, 2006	20.46	20.99	20.30	20.98
2750	NASDAQ	ABCB	Thu, Jan 26, 2006	20.50	20.99	20.37	20.95
2749	NASDAQ	ABCB	Wed, Jan 25, 2006	20.40	20.50	20.24	20.45
2748	NASDAQ	ABCB	Tue, Jan 24, 2006	20.25	20.47	20.13	20.39
2747	NASDAQ	ABCB	Mon, Jan 23, 2006	20.23	20.43	20.00	20.16
2746	NASDAQ	ABCB	Fri, Jan 20, 2006	20.39	20.39	19.77	19.93
2745	NASDAQ	ABCB	Thu, Jan 19, 2006	20.20	20.39	20.00	20.23
2744	NASDAQ	ABCB	Wed, Jan 18, 2006	20.25	20.45	20.01	20.13
2743	NASDAQ	ABCB	Tue, Jan 17, 2006	20.33	20.50	20.21	20.49
2742	NASDAQ	ABCB	Fri, Jan 13, 2006	20.65	20.84	20.45	20.58
2741	NASDAQ	ABCB	Thu, Jan 12, 2006	20.60	20.64	20.46	20.56
2740	NASDAQ	ABCB	Wed, Jan 11, 2006	20.96	20.96	20.40	20.50
2739	NASDAQ	ABCB	Tue, Jan 10, 2006	20.21	20.83	20.21	20.83
2738	NASDAQ	ABCB	Mon, Jan 9, 2006	20.01	20.51	19.86	20.43
2737	NASDAQ	ABCB	Fri, Jan 6, 2006	20.03	20.24	19.90	20.17
2736	NASDAQ	ABCB	Thu, Jan 5, 2006	20.12	20.14	19.93	20.12
2735	NASDAQ	ABCB	Wed, Jan 4, 2006	19.56	20.10	19.53	19.86
2734	NASDAQ	ABCB	Tue, Jan 3, 2006	20.08	20.08	19.35	19.71
2733	NASDAQ	ABCB	Fri, Dec 30, 2005	20.20	20.20	19.84	19.84
2732	NASDAQ	ABCB	Thu, Dec 29, 2005	20.19	20.48	20.19	20.35
2731	NASDAQ	ABCB	Wed, Dec 28, 2005	20.44	20.69	20.40	20.40
2730	NASDAQ	ABCB	Tue, Dec 27, 2005	20.26	20.48	20.25	20.42
2729	NASDAQ	ABCB	Fri, Dec 23, 2005	20.53	20.53	20.24	20.47
2728	NASDAQ	ABCB	Thu, Dec 22, 2005	20.27	20.36	20.00	20.36
2727	NASDAQ	ABCB	Wed, Dec 21, 2005	20.24	20.29	20.00	20.00
2726	NASDAQ	ABCB	Tue, Dec 20, 2005	20.05	20.11	20.00	20.07
2725	NASDAQ	ABCB	Mon, Dec 19, 2005	20.45	20.45	20.00	20.21
2724	NASDAQ	ABCB	Fri, Dec 16, 2005	20.23	20.58	20.01	20.56
2723	NASDAQ	ABCB	Thu, Dec 15, 2005	20.59	20.59	20.00	20.28
2722	NASDAQ	ABCB	Wed, Dec 14, 2005	20.77	20.89	20.47	20.50
2721	NASDAQ	ABCB	Tue, Dec 13, 2005	20.77	20.82	20.36	20.40
2720	NASDAQ	ABCB	Mon, Dec 12, 2005	20.87	20.99	20.02	20.93
2719	NASDAQ	ABCB	Fri, Dec 9, 2005	20.00	20.75	20.00	20.55
2718	NASDAQ	ABCB	Thu, Dec 8, 2005	20.07	20.20	20.00	20.20
2717	NASDAQ	ABCB	Wed, Dec 7, 2005	20.15	20.16	20.00	20.00
2716	NASDAQ	ABCB	Tue, Dec 6, 2005	20.07	20.25	20.00	20.15
2715	NASDAQ	ABCB	Mon, Dec 5, 2005	20.00	20.30	19.78	19.96
2714	NASDAQ	ABCB	Fri, Dec 2, 2005	20.00	20.05	19.90	20.00
2713	NASDAQ	ABCB	Thu, Dec 1, 2005	20.20	20.39	19.96	20.18
2712	NASDAQ	ABCB	Wed, Nov 30, 2005	19.75	20.16	19.75	20.12
2711	NASDAQ	ABCB	Tue, Nov 29, 2005	19.82	19.85	19.44	19.74
2710	NASDAQ	ABCB	Mon, Nov 28, 2005	20.35	20.44	19.51	19.64
2709	NASDAQ	ABCB	Fri, Nov 25, 2005	20.15	20.56	20.15	20.44
2708	NASDAQ	ABCB	Wed, Nov 23, 2005	20.51	20.60	20.21	20.31
2707	NASDAQ	ABCB	Tue, Nov 22, 2005	20.25	20.50	20.16	20.50
2706	NASDAQ	ABCB	Mon, Nov 21, 2005	20.10	20.36	20.05	20.33
2705	NASDAQ	ABCB	Fri, Nov 18, 2005	20.46	20.46	20.01	20.13
2704	NASDAQ	ABCB	Thu, Nov 17, 2005	20.14	20.43	19.94	20.15
2703	NASDAQ	ABCB	Wed, Nov 16, 2005	20.27	20.37	19.87	20.03
2702	NASDAQ	ABCB	Tue, Nov 15, 2005	20.25	20.25	20.06	20.12
2701	NASDAQ	ABCB	Mon, Nov 14, 2005	20.38	20.38	19.76	20.18
2700	NASDAQ	ABCB	Fri, Nov 11, 2005	20.02	20.29	19.94	20.14
2699	NASDAQ	ABCB	Thu, Nov 10, 2005	19.98	20.15	19.75	20.13
2698	NASDAQ	ABCB	Wed, Nov 9, 2005	19.39	19.94	19.14	19.89
2697	NASDAQ	ABCB	Tue, Nov 8, 2005	19.42	19.56	19.16	19.29
2696	NASDAQ	ABCB	Mon, Nov 7, 2005	19.89	19.90	19.49	19.66
2695	NASDAQ	ABCB	Fri, Nov 4, 2005	19.50	19.53	19.18	19.53
2694	NASDAQ	ABCB	Thu, Nov 3, 2005	19.73	19.85	19.14	19.35
2693	NASDAQ	ABCB	Wed, Nov 2, 2005	19.09	19.50	19.01	19.49
2692	NASDAQ	ABCB	Tue, Nov 1, 2005	19.12	19.20	18.92	19.00
2691	NASDAQ	ABCB	Mon, Oct 31, 2005	18.76	19.43	18.66	19.35
2690	NASDAQ	ABCB	Fri, Oct 28, 2005	18.39	18.86	18.31	18.85
2689	NASDAQ	ABCB	Thu, Oct 27, 2005	18.68	18.68	18.31	18.47
2688	NASDAQ	ABCB	Wed, Oct 26, 2005	18.62	18.94	18.62	18.87
2687	NASDAQ	ABCB	Tue, Oct 25, 2005	18.81	18.84	18.30	18.61
2686	NASDAQ	ABCB	Mon, Oct 24, 2005	18.08	18.90	17.90	18.90
2685	NASDAQ	ABCB	Fri, Oct 21, 2005	17.90	18.33	17.90	18.17
2684	NASDAQ	ABCB	Thu, Oct 20, 2005	18.01	18.14	17.63	17.90
2683	NASDAQ	ABCB	Wed, Oct 19, 2005	17.84	18.20	17.57	18.20
2682	NASDAQ	ABCB	Tue, Oct 18, 2005	18.02	18.06	17.86	17.91
2681	NASDAQ	ABCB	Mon, Oct 17, 2005	18.32	18.45	18.01	18.18
2680	NASDAQ	ABCB	Fri, Oct 14, 2005	18.50	18.50	18.08	18.41
2679	NASDAQ	ABCB	Thu, Oct 13, 2005	18.07	18.41	17.87	18.41
2678	NASDAQ	ABCB	Wed, Oct 12, 2005	18.32	18.33	18.02	18.16
2677	NASDAQ	ABCB	Tue, Oct 11, 2005	18.12	18.20	18.03	18.10
2676	NASDAQ	ABCB	Mon, Oct 10, 2005	18.50	18.50	17.91	18.00
2675	NASDAQ	ABCB	Fri, Oct 7, 2005	18.50	18.75	18.17	18.49
2674	NASDAQ	ABCB	Thu, Oct 6, 2005	18.30	18.47	18.15	18.31
2673	NASDAQ	ABCB	Wed, Oct 5, 2005	19.25	19.25	18.16	18.16
2672	NASDAQ	ABCB	Tue, Oct 4, 2005	19.14	19.31	18.96	18.96
2671	NASDAQ	ABCB	Mon, Oct 3, 2005	19.28	19.45	18.84	18.89
2670	NASDAQ	ABCB	Fri, Sep 30, 2005	19.03	19.27	18.92	19.19
2669	NASDAQ	ABCB	Thu, Sep 29, 2005	18.32	19.17	18.16	19.17
2668	NASDAQ	ABCB	Wed, Sep 28, 2005	18.87	18.93	18.26	18.50
2667	NASDAQ	ABCB	Tue, Sep 27, 2005	19.18	19.18	18.43	19.07
2666	NASDAQ	ABCB	Mon, Sep 26, 2005	18.80	19.15	18.53	18.77
2665	NASDAQ	ABCB	Fri, Sep 23, 2005	18.68	18.68	18.14	18.57
2664	NASDAQ	ABCB	Thu, Sep 22, 2005	18.02	18.65	18.02	18.55
2663	NASDAQ	ABCB	Wed, Sep 21, 2005	18.05	18.44	18.01	18.01
2662	NASDAQ	ABCB	Tue, Sep 20, 2005	18.49	18.75	18.06	18.24
2661	NASDAQ	ABCB	Mon, Sep 19, 2005	18.72	18.72	18.16	18.30
2660	NASDAQ	ABCB	Fri, Sep 16, 2005	18.31	18.92	18.31	18.78
2659	NASDAQ	ABCB	Thu, Sep 15, 2005	18.25	18.76	18.03	18.16
2658	NASDAQ	ABCB	Wed, Sep 14, 2005	19.38	19.50	18.40	18.51
2657	NASDAQ	ABCB	Tue, Sep 13, 2005	19.77	19.77	19.41	19.49
2656	NASDAQ	ABCB	Mon, Sep 12, 2005	19.96	20.00	19.40	20.00
2655	NASDAQ	ABCB	Fri, Sep 9, 2005	19.72	19.84	19.72	19.83
2654	NASDAQ	ABCB	Thu, Sep 8, 2005	19.94	19.94	19.40	19.71
2653	NASDAQ	ABCB	Wed, Sep 7, 2005	19.95	19.98	19.79	19.90
2652	NASDAQ	ABCB	Tue, Sep 6, 2005	18.75	19.74	18.75	19.69
2651	NASDAQ	ABCB	Fri, Sep 2, 2005	18.58	18.70	18.53	18.70
2650	NASDAQ	ABCB	Thu, Sep 1, 2005	18.46	18.60	18.11	18.60
2649	NASDAQ	ABCB	Wed, Aug 31, 2005	17.95	18.55	17.80	18.55
2648	NASDAQ	ABCB	Tue, Aug 30, 2005	18.05	18.35	18.00	18.08
2647	NASDAQ	ABCB	Mon, Aug 29, 2005	17.91	18.42	17.60	18.42
2646	NASDAQ	ABCB	Fri, Aug 26, 2005	18.50	18.50	17.96	18.10
2645	NASDAQ	ABCB	Thu, Aug 25, 2005	18.65	18.65	18.40	18.51
2644	NASDAQ	ABCB	Wed, Aug 24, 2005	18.69	18.85	18.54	18.54
2643	NASDAQ	ABCB	Tue, Aug 23, 2005	18.61	18.70	18.49	18.68
2642	NASDAQ	ABCB	Mon, Aug 22, 2005	18.78	18.78	18.34	18.62
2641	NASDAQ	ABCB	Fri, Aug 19, 2005	18.41	18.77	18.41	18.59
2640	NASDAQ	ABCB	Thu, Aug 18, 2005	18.37	18.65	18.25	18.41
2639	NASDAQ	ABCB	Wed, Aug 17, 2005	18.25	18.61	18.25	18.32
2638	NASDAQ	ABCB	Tue, Aug 16, 2005	18.60	18.60	18.36	18.42
2637	NASDAQ	ABCB	Mon, Aug 15, 2005	18.50	18.72	18.33	18.71
2636	NASDAQ	ABCB	Fri, Aug 12, 2005	18.91	18.91	18.50	18.50
2635	NASDAQ	ABCB	Thu, Aug 11, 2005	18.96	19.04	18.59	19.00
2634	NASDAQ	ABCB	Wed, Aug 10, 2005	19.05	19.12	18.95	18.96
2633	NASDAQ	ABCB	Tue, Aug 9, 2005	19.37	19.74	18.95	18.95
2632	NASDAQ	ABCB	Mon, Aug 8, 2005	19.24	19.30	18.93	19.04
2631	NASDAQ	ABCB	Fri, Aug 5, 2005	19.15	19.48	19.02	19.03
2630	NASDAQ	ABCB	Thu, Aug 4, 2005	19.92	19.97	19.35	19.35
2629	NASDAQ	ABCB	Wed, Aug 3, 2005	19.83	19.98	19.83	19.83
2628	NASDAQ	ABCB	Tue, Aug 2, 2005	19.96	20.00	19.76	19.91
2627	NASDAQ	ABCB	Mon, Aug 1, 2005	20.00	20.18	19.72	19.92
2626	NASDAQ	ABCB	Fri, Jul 29, 2005	19.91	20.00	19.85	20.00
2625	NASDAQ	ABCB	Thu, Jul 28, 2005	19.85	19.91	19.75	19.91
2624	NASDAQ	ABCB	Wed, Jul 27, 2005	19.59	19.83	19.42	19.71
2623	NASDAQ	ABCB	Tue, Jul 26, 2005	19.60	19.81	19.38	19.69
2622	NASDAQ	ABCB	Mon, Jul 25, 2005	20.00	20.00	19.52	19.52
2621	NASDAQ	ABCB	Fri, Jul 22, 2005	19.56	19.86	19.52	19.86
2620	NASDAQ	ABCB	Thu, Jul 21, 2005	19.64	19.65	19.13	19.27
2619	NASDAQ	ABCB	Wed, Jul 20, 2005	19.19	20.00	19.00	19.83
2618	NASDAQ	ABCB	Tue, Jul 19, 2005	19.33	19.43	19.06	19.43
2617	NASDAQ	ABCB	Mon, Jul 18, 2005	19.22	19.50	18.85	19.09
2616	NASDAQ	ABCB	Fri, Jul 15, 2005	18.99	19.57	18.73	19.56
2615	NASDAQ	ABCB	Thu, Jul 14, 2005	20.00	20.00	19.26	19.26
2614	NASDAQ	ABCB	Wed, Jul 13, 2005	20.25	20.25	19.73	19.84
2613	NASDAQ	ABCB	Tue, Jul 12, 2005	20.00	20.32	19.96	20.18
2612	NASDAQ	ABCB	Mon, Jul 11, 2005	18.85	20.00	18.64	19.95
2611	NASDAQ	ABCB	Fri, Jul 8, 2005	18.50	19.00	18.16	18.94
2610	NASDAQ	ABCB	Thu, Jul 7, 2005	17.86	18.49	17.86	18.49
2609	NASDAQ	ABCB	Wed, Jul 6, 2005	18.48	18.50	18.36	18.36
2608	NASDAQ	ABCB	Tue, Jul 5, 2005	17.88	18.38	17.88	18.38
2607	NASDAQ	ABCB	Fri, Jul 1, 2005	18.31	18.31	17.86	17.91
2606	NASDAQ	ABCB	Thu, Jun 30, 2005	18.25	18.35	17.87	18.08
2605	NASDAQ	ABCB	Wed, Jun 29, 2005	17.99	18.23	17.91	18.23
2604	NASDAQ	ABCB	Tue, Jun 28, 2005	17.70	18.03	17.50	18.00
2603	NASDAQ	ABCB	Mon, Jun 27, 2005	17.61	17.82	17.55	17.65
2602	NASDAQ	ABCB	Fri, Jun 24, 2005	17.60	17.88	17.50	17.88
2601	NASDAQ	ABCB	Thu, Jun 23, 2005	17.80	17.97	17.63	17.67
2600	NASDAQ	ABCB	Wed, Jun 22, 2005	18.33	18.33	17.75	18.11
2599	NASDAQ	ABCB	Tue, Jun 21, 2005	17.80	18.21	17.76	18.10
2598	NASDAQ	ABCB	Mon, Jun 20, 2005	18.40	18.40	17.84	17.84
2597	NASDAQ	ABCB	Fri, Jun 17, 2005	18.10	18.50	17.94	18.40
2596	NASDAQ	ABCB	Thu, Jun 16, 2005	17.42	18.10	17.42	18.10
2595	NASDAQ	ABCB	Wed, Jun 15, 2005	17.40	17.65	17.36	17.60
2594	NASDAQ	ABCB	Tue, Jun 14, 2005	17.30	17.58	17.28	17.57
2593	NASDAQ	ABCB	Mon, Jun 13, 2005	17.25	17.44	17.23	17.40
2592	NASDAQ	ABCB	Fri, Jun 10, 2005	17.47	17.50	17.43	17.50
2591	NASDAQ	ABCB	Thu, Jun 9, 2005	17.35	17.50	17.15	17.47
2590	NASDAQ	ABCB	Wed, Jun 8, 2005	17.36	17.75	17.17	17.35
2589	NASDAQ	ABCB	Tue, Jun 7, 2005	17.57	17.79	17.41	17.41
2588	NASDAQ	ABCB	Mon, Jun 6, 2005	17.20	17.55	17.19	17.45
2587	NASDAQ	ABCB	Fri, Jun 3, 2005	17.50	17.50	17.02	17.40
2586	NASDAQ	ABCB	Thu, Jun 2, 2005	17.47	17.54	17.31	17.36
2585	NASDAQ	ABCB	Wed, Jun 1, 2005	17.69	17.80	17.31	17.43
2584	NASDAQ	ABCB	Tue, May 31, 2005	17.82	17.82	17.69	17.75
2583	NASDAQ	ABCB	Fri, May 27, 2005	17.49	17.82	17.49	17.82
2582	NASDAQ	ABCB	Thu, May 26, 2005	17.52	17.79	17.51	17.79
2581	NASDAQ	ABCB	Wed, May 25, 2005	17.88	18.00	17.57	17.59
2580	NASDAQ	ABCB	Tue, May 24, 2005	18.11	18.23	17.96	18.13
2579	NASDAQ	ABCB	Mon, May 23, 2005	18.05	18.26	17.77	17.94
2578	NASDAQ	ABCB	Fri, May 20, 2005	18.03	18.03	17.78	17.88
2577	NASDAQ	ABCB	Thu, May 19, 2005	18.25	18.48	18.03	18.03
2576	NASDAQ	ABCB	Wed, May 18, 2005	18.48	18.59	18.25	18.27
2575	NASDAQ	ABCB	Tue, May 17, 2005	18.49	18.49	18.15	18.16
2574	NASDAQ	ABCB	Mon, May 16, 2005	17.56	18.27	17.56	18.20
2573	NASDAQ	ABCB	Fri, May 13, 2005	17.90	18.00	17.50	17.50
2572	NASDAQ	ABCB	Thu, May 12, 2005	18.50	18.84	17.62	17.85
2571	NASDAQ	ABCB	Wed, May 11, 2005	17.91	18.49	17.52	18.21
2570	NASDAQ	ABCB	Tue, May 10, 2005	17.92	18.16	17.81	17.84
2569	NASDAQ	ABCB	Mon, May 9, 2005	18.41	18.48	17.92	18.15
2568	NASDAQ	ABCB	Fri, May 6, 2005	18.58	18.64	18.01	18.49
2567	NASDAQ	ABCB	Thu, May 5, 2005	18.27	18.51	18.10	18.31
2566	NASDAQ	ABCB	Wed, May 4, 2005	18.08	18.53	18.08	18.30
2565	NASDAQ	ABCB	Tue, May 3, 2005	18.19	18.32	18.08	18.08
2564	NASDAQ	ABCB	Mon, May 2, 2005	17.31	18.09	17.26	18.09
2563	NASDAQ	ABCB	Fri, Apr 29, 2005	17.50	17.59	17.33	17.40
2562	NASDAQ	ABCB	Thu, Apr 28, 2005	17.95	18.05	17.50	17.53
2561	NASDAQ	ABCB	Wed, Apr 27, 2005	17.17	18.33	17.17	18.05
2560	NASDAQ	ABCB	Tue, Apr 26, 2005	18.13	18.13	17.57	17.57
2559	NASDAQ	ABCB	Mon, Apr 25, 2005	18.30	18.30	17.75	17.86
2558	NASDAQ	ABCB	Fri, Apr 22, 2005	18.24	18.43	17.84	18.28
2557	NASDAQ	ABCB	Thu, Apr 21, 2005	17.90	18.22	17.27	18.17
2556	NASDAQ	ABCB	Wed, Apr 20, 2005	18.15	18.21	17.31	17.49
2555	NASDAQ	ABCB	Tue, Apr 19, 2005	18.44	18.48	18.14	18.37
2554	NASDAQ	ABCB	Mon, Apr 18, 2005	16.85	18.35	16.83	18.26
2553	NASDAQ	ABCB	Fri, Apr 15, 2005	18.14	18.14	16.97	17.00
2552	NASDAQ	ABCB	Thu, Apr 14, 2005	18.43	18.78	18.00	18.01
2551	NASDAQ	ABCB	Wed, Apr 13, 2005	18.99	19.00	18.41	18.45
2550	NASDAQ	ABCB	Tue, Apr 12, 2005	18.16	18.65	18.16	18.61
2549	NASDAQ	ABCB	Mon, Apr 11, 2005	18.49	18.75	18.07	18.30
2548	NASDAQ	ABCB	Fri, Apr 8, 2005	19.20	19.20	18.25	18.31
2547	NASDAQ	ABCB	Thu, Apr 7, 2005	18.96	19.17	18.77	19.01
2546	NASDAQ	ABCB	Wed, Apr 6, 2005	17.79	18.80	17.68	18.68
2545	NASDAQ	ABCB	Tue, Apr 5, 2005	17.05	17.66	16.90	17.66
2544	NASDAQ	ABCB	Mon, Apr 4, 2005	16.80	17.42	16.63	17.33
2543	NASDAQ	ABCB	Fri, Apr 1, 2005	17.12	17.12	16.42	16.63
2542	NASDAQ	ABCB	Thu, Mar 31, 2005	17.19	17.38	16.56	16.89
2541	NASDAQ	ABCB	Wed, Mar 30, 2005	17.04	17.50	17.01	17.28
2540	NASDAQ	ABCB	Tue, Mar 29, 2005	17.18	18.09	16.70	16.80
2539	NASDAQ	ABCB	Mon, Mar 28, 2005	18.22	18.22	17.53	17.58
2538	NASDAQ	ABCB	Thu, Mar 24, 2005	18.05	18.29	17.91	17.93
2537	NASDAQ	ABCB	Wed, Mar 23, 2005	18.17	18.55	17.63	17.78
2536	NASDAQ	ABCB	Tue, Mar 22, 2005	18.52	18.90	18.24	18.35
2535	NASDAQ	ABCB	Mon, Mar 21, 2005	18.40	18.80	18.05	18.38
2534	NASDAQ	ABCB	Fri, Mar 18, 2005	18.72	18.85	18.05	18.05
2533	NASDAQ	ABCB	Thu, Mar 17, 2005	18.59	18.89	18.51	18.80
2532	NASDAQ	ABCB	Wed, Mar 16, 2005	18.89	18.95	18.64	18.73
2531	NASDAQ	ABCB	Tue, Mar 15, 2005	18.52	19.27	18.50	18.96
2530	NASDAQ	ABCB	Mon, Mar 14, 2005	18.46	18.71	18.44	18.70
2529	NASDAQ	ABCB	Fri, Mar 11, 2005	19.55	20.00	18.15	18.16
2528	NASDAQ	ABCB	Thu, Mar 10, 2005	18.10	18.41	17.77	18.37
2527	NASDAQ	ABCB	Wed, Mar 9, 2005	18.53	18.53	17.86	17.87
2526	NASDAQ	ABCB	Tue, Mar 8, 2005	19.00	19.08	18.34	18.34
2525	NASDAQ	ABCB	Mon, Mar 7, 2005	18.77	19.12	18.75	18.84
2524	NASDAQ	ABCB	Fri, Mar 4, 2005	18.57	18.72	18.51	18.72
2523	NASDAQ	ABCB	Thu, Mar 3, 2005	18.57	18.60	18.36	18.57
2522	NASDAQ	ABCB	Wed, Mar 2, 2005	17.97	18.69	17.97	18.43
2521	NASDAQ	ABCB	Tue, Mar 1, 2005	18.22	18.42	18.16	18.42
2520	NASDAQ	ABCB	Mon, Feb 28, 2005	18.07	18.21	17.67	17.92
2519	NASDAQ	ABCB	Fri, Feb 25, 2005	17.65	18.42	17.55	18.37
2518	NASDAQ	ABCB	Thu, Feb 24, 2005	17.88	17.88	17.54	17.73
2517	NASDAQ	ABCB	Wed, Feb 23, 2005	17.74	17.79	17.34	17.37
2516	NASDAQ	ABCB	Tue, Feb 22, 2005	17.56	17.79	17.22	17.27
2515	NASDAQ	ABCB	Fri, Feb 18, 2005	17.50	17.76	17.31	17.54
2514	NASDAQ	ABCB	Thu, Feb 17, 2005	17.07	17.79	16.80	17.22
2513	NASDAQ	ABCB	Wed, Feb 16, 2005	16.79	17.00	16.79	16.91
2512	NASDAQ	ABCB	Tue, Feb 15, 2005	16.87	16.92	16.47	16.92
2511	NASDAQ	ABCB	Mon, Feb 14, 2005	16.34	16.73	16.34	16.71
2510	NASDAQ	ABCB	Fri, Feb 11, 2005	16.02	16.74	15.99	16.74
2509	NASDAQ	ABCB	Thu, Feb 10, 2005	16.14	16.41	16.01	16.22
2508	NASDAQ	ABCB	Wed, Feb 9, 2005	17.05	17.05	16.12	16.28
2507	NASDAQ	ABCB	Tue, Feb 8, 2005	16.87	17.08	16.83	17.00
2506	NASDAQ	ABCB	Mon, Feb 7, 2005	16.67	16.87	16.67	16.83
2505	NASDAQ	ABCB	Fri, Feb 4, 2005	16.17	16.73	16.17	16.65
2504	NASDAQ	ABCB	Thu, Feb 3, 2005	15.67	16.58	15.67	16.51
2503	NASDAQ	ABCB	Wed, Feb 2, 2005	16.32	16.66	15.89	15.98
2502	NASDAQ	ABCB	Tue, Feb 1, 2005	16.75	16.84	16.30	16.47
2501	NASDAQ	ABCB	Mon, Jan 31, 2005	16.75	16.95	16.31	16.95
2500	NASDAQ	ABCB	Fri, Jan 28, 2005	16.25	16.71	16.25	16.62
2499	NASDAQ	ABCB	Thu, Jan 27, 2005	15.67	16.54	15.67	16.25
2498	NASDAQ	ABCB	Wed, Jan 26, 2005	15.64	16.10	15.61	15.89
2497	NASDAQ	ABCB	Tue, Jan 25, 2005	15.72	16.29	15.72	16.08
2496	NASDAQ	ABCB	Mon, Jan 24, 2005	16.08	16.32	16.04	16.12
2495	NASDAQ	ABCB	Fri, Jan 21, 2005	15.67	16.22	15.53	16.17
2494	NASDAQ	ABCB	Thu, Jan 20, 2005	15.93	16.41	15.22	15.87
2493	NASDAQ	ABCB	Wed, Jan 19, 2005	16.42	16.67	16.16	16.34
2492	NASDAQ	ABCB	Tue, Jan 18, 2005	15.87	16.27	15.87	16.12
2491	NASDAQ	ABCB	Fri, Jan 14, 2005	15.67	15.90	15.38	15.87
2490	NASDAQ	ABCB	Thu, Jan 13, 2005	15.64	15.85	15.42	15.43
2489	NASDAQ	ABCB	Wed, Jan 12, 2005	16.04	16.05	15.54	15.78
2488	NASDAQ	ABCB	Tue, Jan 11, 2005	16.62	16.87	16.08	16.24
2487	NASDAQ	ABCB	Mon, Jan 10, 2005	16.19	16.76	16.11	16.68
2486	NASDAQ	ABCB	Fri, Jan 7, 2005	16.65	17.03	16.19	16.37
2485	NASDAQ	ABCB	Thu, Jan 6, 2005	16.56	16.61	16.27	16.61
2484	NASDAQ	ABCB	Wed, Jan 5, 2005	16.87	17.03	16.25	16.27
2483	NASDAQ	ABCB	Tue, Jan 4, 2005	17.62	17.62	16.67	16.79
2482	NASDAQ	ABCB	Mon, Jan 3, 2005	17.95	17.95	17.06	17.09
2481	NASDAQ	ABCB	Fri, Dec 31, 2004	17.75	17.82	17.42	17.42
2480	NASDAQ	ABCB	Thu, Dec 30, 2004	18.07	18.32	17.71	17.93
2479	NASDAQ	ABCB	Wed, Dec 29, 2004	17.88	18.32	17.67	18.07
2478	NASDAQ	ABCB	Tue, Dec 28, 2004	17.29	18.24	17.29	18.24
2477	NASDAQ	ABCB	Mon, Dec 27, 2004	18.33	18.33	17.53	17.72
2476	NASDAQ	ABCB	Thu, Dec 23, 2004	18.30	18.31	18.30	18.31
2475	NASDAQ	ABCB	Wed, Dec 22, 2004	17.72	18.26	17.72	18.09
2474	NASDAQ	ABCB	Tue, Dec 21, 2004	17.50	17.92	17.37	17.82
2473	NASDAQ	ABCB	Mon, Dec 20, 2004	16.87	17.39	16.87	17.39
2472	NASDAQ	ABCB	Fri, Dec 17, 2004	17.55	17.83	17.05	17.16
2471	NASDAQ	ABCB	Thu, Dec 16, 2004	17.79	17.80	17.49	17.62
2470	NASDAQ	ABCB	Wed, Dec 15, 2004	17.83	17.83	17.27	17.83
2469	NASDAQ	ABCB	Tue, Dec 14, 2004	17.44	17.80	17.44	17.80
2468	NASDAQ	ABCB	Mon, Dec 13, 2004	17.08	17.75	17.08	17.69
2467	NASDAQ	ABCB	Fri, Dec 10, 2004	17.37	17.82	17.25	17.81
2466	NASDAQ	ABCB	Thu, Dec 9, 2004	17.21	17.21	16.89	17.15
2465	NASDAQ	ABCB	Wed, Dec 8, 2004	17.57	17.67	17.21	17.49
2464	NASDAQ	ABCB	Tue, Dec 7, 2004	17.59	17.71	17.28	17.32
2463	NASDAQ	ABCB	Mon, Dec 6, 2004	17.27	17.50	17.08	17.50
2462	NASDAQ	ABCB	Fri, Dec 3, 2004	17.56	17.82	17.21	17.23
2461	NASDAQ	ABCB	Thu, Dec 2, 2004	17.68	17.89	17.20	17.89
2460	NASDAQ	ABCB	Wed, Dec 1, 2004	17.32	18.13	17.12	17.66
2459	NASDAQ	ABCB	Tue, Nov 30, 2004	17.29	17.37	16.27	17.32
2458	NASDAQ	ABCB	Mon, Nov 29, 2004	17.33	17.33	16.97	17.17
2457	NASDAQ	ABCB	Fri, Nov 26, 2004	17.25	17.49	16.94	17.49
2456	NASDAQ	ABCB	Wed, Nov 24, 2004	17.37	17.44	17.27	17.31
2455	NASDAQ	ABCB	Tue, Nov 23, 2004	17.48	17.62	17.25	17.31
2454	NASDAQ	ABCB	Mon, Nov 22, 2004	17.25	17.49	16.89	17.48
2453	NASDAQ	ABCB	Fri, Nov 19, 2004	17.50	17.66	17.29	17.33
2452	NASDAQ	ABCB	Thu, Nov 18, 2004	17.67	17.90	17.55	17.55
2451	NASDAQ	ABCB	Wed, Nov 17, 2004	17.94	18.14	17.53	17.57
2450	NASDAQ	ABCB	Tue, Nov 16, 2004	17.63	18.23	17.63	17.77
2449	NASDAQ	ABCB	Mon, Nov 15, 2004	18.25	18.61	17.95	18.23
2448	NASDAQ	ABCB	Fri, Nov 12, 2004	17.90	18.20	17.54	18.20
2447	NASDAQ	ABCB	Thu, Nov 11, 2004	17.71	17.79	17.47	17.79
2446	NASDAQ	ABCB	Wed, Nov 10, 2004	17.27	17.71	17.17	17.71
2445	NASDAQ	ABCB	Tue, Nov 9, 2004	17.33	17.33	17.09	17.29
2444	NASDAQ	ABCB	Mon, Nov 8, 2004	17.33	17.33	17.13	17.18
2443	NASDAQ	ABCB	Fri, Nov 5, 2004	17.46	17.63	17.13	17.20
2442	NASDAQ	ABCB	Thu, Nov 4, 2004	17.58	17.71	17.43	17.58
2441	NASDAQ	ABCB	Wed, Nov 3, 2004	17.53	17.89	17.33	17.75
2440	NASDAQ	ABCB	Tue, Nov 2, 2004	17.57	17.73	17.34	17.34
2439	NASDAQ	ABCB	Mon, Nov 1, 2004	16.88	17.62	16.42	17.57
2438	NASDAQ	ABCB	Fri, Oct 29, 2004	17.50	17.50	16.92	17.06
2437	NASDAQ	ABCB	Thu, Oct 28, 2004	17.27	17.61	16.87	17.37
2436	NASDAQ	ABCB	Wed, Oct 27, 2004	16.86	17.61	16.67	17.58
2435	NASDAQ	ABCB	Tue, Oct 26, 2004	16.83	17.02	16.47	17.02
2434	NASDAQ	ABCB	Mon, Oct 25, 2004	16.55	17.11	16.12	17.11
2433	NASDAQ	ABCB	Fri, Oct 22, 2004	17.02	17.10	16.33	16.33
2432	NASDAQ	ABCB	Thu, Oct 21, 2004	16.28	17.04	16.28	16.81
2431	NASDAQ	ABCB	Wed, Oct 20, 2004	16.44	16.78	16.01	16.77
2430	NASDAQ	ABCB	Tue, Oct 19, 2004	16.77	16.77	16.27	16.31
2429	NASDAQ	ABCB	Mon, Oct 18, 2004	16.37	16.86	16.15	16.72
2428	NASDAQ	ABCB	Fri, Oct 15, 2004	16.40	16.64	16.40	16.49
2427	NASDAQ	ABCB	Thu, Oct 14, 2004	16.55	16.55	16.37	16.37
2426	NASDAQ	ABCB	Wed, Oct 13, 2004	16.43	16.53	16.38	16.46
2425	NASDAQ	ABCB	Tue, Oct 12, 2004	16.07	16.49	15.89	16.47
2424	NASDAQ	ABCB	Mon, Oct 11, 2004	16.40	16.40	15.89	16.09
2423	NASDAQ	ABCB	Fri, Oct 8, 2004	16.47	16.70	16.30	16.30
2422	NASDAQ	ABCB	Thu, Oct 7, 2004	16.92	16.92	16.56	16.81
2421	NASDAQ	ABCB	Wed, Oct 6, 2004	16.87	17.10	16.75	17.10
2420	NASDAQ	ABCB	Tue, Oct 5, 2004	17.22	17.37	16.67	16.87
2419	NASDAQ	ABCB	Mon, Oct 4, 2004	17.50	17.61	17.03	17.03
2418	NASDAQ	ABCB	Fri, Oct 1, 2004	17.08	17.47	16.81	17.46
2417	NASDAQ	ABCB	Thu, Sep 30, 2004	16.71	16.88	16.68	16.81
2416	NASDAQ	ABCB	Wed, Sep 29, 2004	16.51	16.87	16.50	16.87
2415	NASDAQ	ABCB	Tue, Sep 28, 2004	16.38	16.66	16.11	16.64
2414	NASDAQ	ABCB	Mon, Sep 27, 2004	16.07	16.07	15.72	15.84
2413	NASDAQ	ABCB	Fri, Sep 24, 2004	15.85	16.04	15.75	15.83
2412	NASDAQ	ABCB	Thu, Sep 23, 2004	15.58	15.88	15.57	15.73
2411	NASDAQ	ABCB	Wed, Sep 22, 2004	16.19	16.25	15.51	15.72
2410	NASDAQ	ABCB	Tue, Sep 21, 2004	15.74	16.37	15.73	16.33
2409	NASDAQ	ABCB	Mon, Sep 20, 2004	16.20	16.22	15.88	15.88
2408	NASDAQ	ABCB	Fri, Sep 17, 2004	16.23	16.79	15.90	16.21
2407	NASDAQ	ABCB	Thu, Sep 16, 2004	15.75	16.11	15.75	16.08
2406	NASDAQ	ABCB	Wed, Sep 15, 2004	15.94	15.99	15.55	15.99
2405	NASDAQ	ABCB	Tue, Sep 14, 2004	15.57	15.92	15.57	15.92
2404	NASDAQ	ABCB	Mon, Sep 13, 2004	15.52	15.66	15.44	15.62
2403	NASDAQ	ABCB	Fri, Sep 10, 2004	15.30	15.51	15.13	15.33
2402	NASDAQ	ABCB	Thu, Sep 9, 2004	15.32	15.33	15.17	15.29
2401	NASDAQ	ABCB	Wed, Sep 8, 2004	15.15	15.33	15.15	15.21
2400	NASDAQ	ABCB	Tue, Sep 7, 2004	15.00	15.21	14.85	15.20
2399	NASDAQ	ABCB	Fri, Sep 3, 2004	15.09	15.36	14.79	14.99
2398	NASDAQ	ABCB	Thu, Sep 2, 2004	15.00	15.17	14.73	15.00
2397	NASDAQ	ABCB	Wed, Sep 1, 2004	15.29	15.70	14.83	14.88
2396	NASDAQ	ABCB	Tue, Aug 31, 2004	15.28	15.29	15.04	15.12
2395	NASDAQ	ABCB	Mon, Aug 30, 2004	15.37	15.41	14.88	15.15
2394	NASDAQ	ABCB	Fri, Aug 27, 2004	15.32	15.36	15.12	15.20
2393	NASDAQ	ABCB	Thu, Aug 26, 2004	15.36	15.36	15.01	15.36
2392	NASDAQ	ABCB	Wed, Aug 25, 2004	14.92	15.42	14.67	15.42
2391	NASDAQ	ABCB	Tue, Aug 24, 2004	15.00	15.02	14.90	14.96
2390	NASDAQ	ABCB	Mon, Aug 23, 2004	14.77	15.00	14.59	14.90
2389	NASDAQ	ABCB	Fri, Aug 20, 2004	14.77	14.77	14.52	14.74
2388	NASDAQ	ABCB	Thu, Aug 19, 2004	14.61	14.61	14.47	14.47
2387	NASDAQ	ABCB	Wed, Aug 18, 2004	14.42	14.58	14.32	14.58
2386	NASDAQ	ABCB	Tue, Aug 17, 2004	14.47	14.47	14.25	14.42
2385	NASDAQ	ABCB	Mon, Aug 16, 2004	14.41	14.51	14.36	14.51
2384	NASDAQ	ABCB	Fri, Aug 13, 2004	14.24	14.42	14.17	14.27
2383	NASDAQ	ABCB	Thu, Aug 12, 2004	14.34	14.46	14.24	14.24
2382	NASDAQ	ABCB	Wed, Aug 11, 2004	14.46	14.57	14.35	14.49
2381	NASDAQ	ABCB	Tue, Aug 10, 2004	14.16	14.57	14.16	14.57
2380	NASDAQ	ABCB	Mon, Aug 9, 2004	14.31	14.47	14.05	14.05
2379	NASDAQ	ABCB	Fri, Aug 6, 2004	14.21	14.46	14.08	14.08
2378	NASDAQ	ABCB	Thu, Aug 5, 2004	14.24	14.57	14.21	14.21
2377	NASDAQ	ABCB	Wed, Aug 4, 2004	14.52	14.58	14.27	14.42
2376	NASDAQ	ABCB	Tue, Aug 3, 2004	14.66	14.73	14.50	14.50
2375	NASDAQ	ABCB	Mon, Aug 2, 2004	14.76	14.91	14.61	14.61
2374	NASDAQ	ABCB	Fri, Jul 30, 2004	14.89	14.89	14.62	14.62
2373	NASDAQ	ABCB	Thu, Jul 29, 2004	14.55	14.90	14.54	14.87
2372	NASDAQ	ABCB	Wed, Jul 28, 2004	14.91	14.99	14.60	14.60
2371	NASDAQ	ABCB	Tue, Jul 27, 2004	14.33	15.00	14.33	15.00
2370	NASDAQ	ABCB	Mon, Jul 26, 2004	14.52	14.82	14.27	14.28
2369	NASDAQ	ABCB	Fri, Jul 23, 2004	14.59	14.85	14.57	14.58
2368	NASDAQ	ABCB	Thu, Jul 22, 2004	15.56	15.56	14.57	14.67
2367	NASDAQ	ABCB	Wed, Jul 21, 2004	15.43	15.77	15.12	15.12
2366	NASDAQ	ABCB	Tue, Jul 20, 2004	15.58	15.66	15.33	15.66
2365	NASDAQ	ABCB	Mon, Jul 19, 2004	15.52	15.59	15.44	15.45
2364	NASDAQ	ABCB	Fri, Jul 16, 2004	15.86	15.87	15.52	15.56
2363	NASDAQ	ABCB	Thu, Jul 15, 2004	16.08	16.08	15.84	15.85
2362	NASDAQ	ABCB	Wed, Jul 14, 2004	16.26	16.44	15.92	15.92
2361	NASDAQ	ABCB	Tue, Jul 13, 2004	16.57	16.79	16.23	16.46
2360	NASDAQ	ABCB	Mon, Jul 12, 2004	16.24	16.52	16.05	16.49
2359	NASDAQ	ABCB	Fri, Jul 9, 2004	16.32	16.32	15.95	16.05
2358	NASDAQ	ABCB	Thu, Jul 8, 2004	16.42	16.62	16.02	16.02
2357	NASDAQ	ABCB	Wed, Jul 7, 2004	16.27	16.74	16.27	16.67
2356	NASDAQ	ABCB	Tue, Jul 6, 2004	16.50	16.50	16.15	16.20
2355	NASDAQ	ABCB	Fri, Jul 2, 2004	16.34	16.57	16.34	16.42
2354	NASDAQ	ABCB	Thu, Jul 1, 2004	16.96	16.99	16.35	16.35
2353	NASDAQ	ABCB	Wed, Jun 30, 2004	16.88	16.98	16.67	16.95
2352	NASDAQ	ABCB	Tue, Jun 29, 2004	16.92	17.30	16.72	17.12
2351	NASDAQ	ABCB	Mon, Jun 28, 2004	16.66	16.92	16.51	16.74
2350	NASDAQ	ABCB	Fri, Jun 25, 2004	16.63	17.08	16.37	17.07
2349	NASDAQ	ABCB	Thu, Jun 24, 2004	16.59	16.66	16.37	16.47
2348	NASDAQ	ABCB	Wed, Jun 23, 2004	16.62	16.66	16.39	16.54
2347	NASDAQ	ABCB	Tue, Jun 22, 2004	16.40	16.64	16.16	16.49
2346	NASDAQ	ABCB	Mon, Jun 21, 2004	16.37	16.64	16.37	16.61
2345	NASDAQ	ABCB	Fri, Jun 18, 2004	16.50	16.68	16.25	16.41
2344	NASDAQ	ABCB	Thu, Jun 17, 2004	16.66	16.66	16.47	16.47
2343	NASDAQ	ABCB	Wed, Jun 16, 2004	16.57	16.66	16.43	16.64
2342	NASDAQ	ABCB	Tue, Jun 15, 2004	16.41	16.60	16.41	16.47
2341	NASDAQ	ABCB	Mon, Jun 14, 2004	16.62	16.62	16.43	16.43
2340	NASDAQ	ABCB	Thu, Jun 10, 2004	16.62	16.62	16.43	16.62
2339	NASDAQ	ABCB	Wed, Jun 9, 2004	16.48	16.66	16.37	16.46
2338	NASDAQ	ABCB	Tue, Jun 8, 2004	16.33	16.57	16.33	16.49
2337	NASDAQ	ABCB	Mon, Jun 7, 2004	16.37	16.50	16.30	16.50
2336	NASDAQ	ABCB	Fri, Jun 4, 2004	16.29	16.45	16.17	16.29
2335	NASDAQ	ABCB	Thu, Jun 3, 2004	16.35	16.41	16.26	16.26
2334	NASDAQ	ABCB	Wed, Jun 2, 2004	16.25	16.50	16.25	16.39
2333	NASDAQ	ABCB	Tue, Jun 1, 2004	16.41	16.49	16.17	16.32
2332	NASDAQ	ABCB	Fri, May 28, 2004	16.49	16.49	16.32	16.39
2331	NASDAQ	ABCB	Thu, May 27, 2004	16.18	16.49	16.17	16.47
2330	NASDAQ	ABCB	Wed, May 26, 2004	16.31	16.47	16.22	16.33
2329	NASDAQ	ABCB	Tue, May 25, 2004	15.70	16.31	15.68	16.30
2328	NASDAQ	ABCB	Mon, May 24, 2004	15.77	16.17	15.64	15.76
2327	NASDAQ	ABCB	Fri, May 21, 2004	15.52	15.82	15.40	15.82
2326	NASDAQ	ABCB	Thu, May 20, 2004	15.68	15.75	15.42	15.54
2325	NASDAQ	ABCB	Wed, May 19, 2004	15.72	15.90	15.56	15.56
2324	NASDAQ	ABCB	Tue, May 18, 2004	15.34	15.72	15.34	15.72
2323	NASDAQ	ABCB	Mon, May 17, 2004	15.56	15.64	15.22	15.52
2322	NASDAQ	ABCB	Fri, May 14, 2004	15.77	15.94	15.58	15.66
2321	NASDAQ	ABCB	Thu, May 13, 2004	16.27	16.38	15.81	15.82
2320	NASDAQ	ABCB	Wed, May 12, 2004	15.72	16.32	15.63	16.27
2319	NASDAQ	ABCB	Tue, May 11, 2004	15.43	15.89	15.43	15.86
2318	NASDAQ	ABCB	Mon, May 10, 2004	15.47	15.59	15.44	15.58
2317	NASDAQ	ABCB	Fri, May 7, 2004	15.86	15.98	15.72	15.72
2316	NASDAQ	ABCB	Thu, May 6, 2004	16.10	16.10	15.75	15.82
2315	NASDAQ	ABCB	Wed, May 5, 2004	16.16	16.16	15.91	15.91
2314	NASDAQ	ABCB	Tue, May 4, 2004	15.85	16.30	15.85	15.95
2313	NASDAQ	ABCB	Mon, May 3, 2004	15.88	16.12	15.86	15.88
2312	NASDAQ	ABCB	Fri, Apr 30, 2004	16.01	16.14	15.88	15.88
2311	NASDAQ	ABCB	Thu, Apr 29, 2004	16.12	16.12	15.93	15.97
2310	NASDAQ	ABCB	Wed, Apr 28, 2004	16.15	16.16	15.97	16.02
2309	NASDAQ	ABCB	Tue, Apr 27, 2004	15.83	16.27	15.83	16.27
2308	NASDAQ	ABCB	Mon, Apr 26, 2004	15.69	15.87	15.69	15.87
2307	NASDAQ	ABCB	Fri, Apr 23, 2004	15.75	15.83	15.63	15.82
2306	NASDAQ	ABCB	Thu, Apr 22, 2004	15.50	15.83	15.42	15.64
2305	NASDAQ	ABCB	Wed, Apr 21, 2004	15.02	15.62	15.00	15.16
2304	NASDAQ	ABCB	Tue, Apr 20, 2004	15.19	15.62	14.97	15.16
2303	NASDAQ	ABCB	Mon, Apr 19, 2004	15.17	15.17	14.81	15.14
2302	NASDAQ	ABCB	Fri, Apr 16, 2004	15.16	15.50	14.69	14.87
2301	NASDAQ	ABCB	Thu, Apr 15, 2004	14.97	15.18	14.67	14.96
2300	NASDAQ	ABCB	Wed, Apr 14, 2004	15.14	15.14	14.79	14.91
2299	NASDAQ	ABCB	Tue, Apr 13, 2004	15.48	15.49	15.01	15.01
2298	NASDAQ	ABCB	Mon, Apr 12, 2004	15.21	15.44	15.14	15.32
2297	NASDAQ	ABCB	Thu, Apr 8, 2004	15.20	15.28	14.79	14.88
2296	NASDAQ	ABCB	Wed, Apr 7, 2004	15.30	15.33	15.07	15.14
2295	NASDAQ	ABCB	Tue, Apr 6, 2004	15.62	15.66	15.22	15.30
2294	NASDAQ	ABCB	Mon, Apr 5, 2004	15.62	15.82	15.38	15.65
2293	NASDAQ	ABCB	Fri, Apr 2, 2004	15.73	15.83	15.58	15.83
2292	NASDAQ	ABCB	Thu, Apr 1, 2004	15.61	15.83	15.59	15.72
2291	NASDAQ	ABCB	Wed, Mar 31, 2004	15.72	15.81	15.36	15.81
2290	NASDAQ	ABCB	Tue, Mar 30, 2004	15.46	15.79	15.42	15.63
2289	NASDAQ	ABCB	Mon, Mar 29, 2004	15.22	15.81	15.22	15.64
2288	NASDAQ	ABCB	Fri, Mar 26, 2004	15.81	15.81	15.44	15.59
2287	NASDAQ	ABCB	Thu, Mar 25, 2004	15.61	15.82	15.50	15.72
2286	NASDAQ	ABCB	Wed, Mar 24, 2004	15.36	15.73	15.36	15.52
2285	NASDAQ	ABCB	Tue, Mar 23, 2004	15.33	15.72	15.33	15.42
2284	NASDAQ	ABCB	Mon, Mar 22, 2004	15.62	15.62	15.24	15.32
2283	NASDAQ	ABCB	Fri, Mar 19, 2004	15.83	15.83	15.46	15.48
2282	NASDAQ	ABCB	Thu, Mar 18, 2004	15.67	15.79	15.42	15.62
2281	NASDAQ	ABCB	Wed, Mar 17, 2004	15.71	15.87	15.71	15.87
2280	NASDAQ	ABCB	Tue, Mar 16, 2004	15.49	15.82	15.43	15.78
2279	NASDAQ	ABCB	Mon, Mar 15, 2004	15.67	15.92	15.52	15.54
2278	NASDAQ	ABCB	Fri, Mar 12, 2004	15.43	15.90	15.43	15.90
2277	NASDAQ	ABCB	Thu, Mar 11, 2004	15.72	15.90	15.47	15.47
2276	NASDAQ	ABCB	Wed, Mar 10, 2004	15.81	15.90	15.67	15.73
2275	NASDAQ	ABCB	Tue, Mar 9, 2004	15.96	16.06	15.83	15.94
2274	NASDAQ	ABCB	Mon, Mar 8, 2004	15.83	16.04	15.72	15.92
2273	NASDAQ	ABCB	Fri, Mar 5, 2004	16.21	16.57	16.01	16.06
2272	NASDAQ	ABCB	Thu, Mar 4, 2004	15.80	16.12	15.62	16.12
2271	NASDAQ	ABCB	Wed, Mar 3, 2004	15.68	16.03	15.62	15.92
2270	NASDAQ	ABCB	Tue, Mar 2, 2004	15.83	15.87	15.71	15.71
2269	NASDAQ	ABCB	Mon, Mar 1, 2004	15.75	15.91	15.75	15.87
2268	NASDAQ	ABCB	Fri, Feb 27, 2004	15.87	15.92	15.68	15.86
2267	NASDAQ	ABCB	Thu, Feb 26, 2004	15.87	15.90	15.83	15.83
2266	NASDAQ	ABCB	Wed, Feb 25, 2004	15.87	15.92	15.67	15.77
2265	NASDAQ	ABCB	Tue, Feb 24, 2004	15.64	15.92	15.64	15.86
2264	NASDAQ	ABCB	Mon, Feb 23, 2004	15.42	15.74	15.42	15.74
2263	NASDAQ	ABCB	Fri, Feb 20, 2004	15.42	15.74	15.42	15.46
2262	NASDAQ	ABCB	Thu, Feb 19, 2004	15.72	15.92	15.42	15.42
2261	NASDAQ	ABCB	Wed, Feb 18, 2004	15.83	15.87	15.72	15.82
2260	NASDAQ	ABCB	Tue, Feb 17, 2004	15.86	15.86	15.42	15.83
2259	NASDAQ	ABCB	Fri, Feb 13, 2004	16.50	16.50	15.42	15.42
2258	NASDAQ	ABCB	Thu, Feb 12, 2004	16.37	16.45	16.26	16.38
2257	NASDAQ	ABCB	Wed, Feb 11, 2004	16.06	16.31	16.06	16.28
2256	NASDAQ	ABCB	Tue, Feb 10, 2004	15.89	16.33	15.89	16.19
2255	NASDAQ	ABCB	Mon, Feb 9, 2004	16.28	16.31	15.87	16.19
2254	NASDAQ	ABCB	Fri, Feb 6, 2004	15.32	16.07	15.20	15.81
2253	NASDAQ	ABCB	Thu, Feb 5, 2004	15.32	15.32	15.11	15.26
2252	NASDAQ	ABCB	Wed, Feb 4, 2004	15.75	15.75	15.01	15.01
2251	NASDAQ	ABCB	Tue, Feb 3, 2004	15.69	15.69	15.46	15.50
2250	NASDAQ	ABCB	Mon, Feb 2, 2004	15.75	15.75	15.27	15.39
2249	NASDAQ	ABCB	Fri, Jan 30, 2004	15.42	15.58	15.02	15.42
2248	NASDAQ	ABCB	Thu, Jan 29, 2004	15.42	15.42	14.98	15.33
2247	NASDAQ	ABCB	Wed, Jan 28, 2004	15.42	15.42	15.02	15.07
2246	NASDAQ	ABCB	Tue, Jan 27, 2004	15.08	15.42	15.08	15.19
2245	NASDAQ	ABCB	Mon, Jan 26, 2004	15.37	15.41	15.04	15.37
2244	NASDAQ	ABCB	Fri, Jan 23, 2004	15.08	15.33	15.04	15.33
2243	NASDAQ	ABCB	Thu, Jan 22, 2004	15.06	15.29	15.06	15.09
2242	NASDAQ	ABCB	Wed, Jan 21, 2004	15.00	15.26	14.85	15.22
2241	NASDAQ	ABCB	Tue, Jan 20, 2004	14.62	15.00	14.48	14.97
2240	NASDAQ	ABCB	Fri, Jan 16, 2004	14.30	14.73	14.30	14.51
2239	NASDAQ	ABCB	Thu, Jan 15, 2004	14.72	14.72	14.50	14.57
2238	NASDAQ	ABCB	Wed, Jan 14, 2004	14.52	14.71	14.26	14.47
2237	NASDAQ	ABCB	Tue, Jan 13, 2004	13.95	14.39	13.95	14.39
2236	NASDAQ	ABCB	Mon, Jan 12, 2004	14.22	14.37	13.95	14.37
2235	NASDAQ	ABCB	Fri, Jan 9, 2004	14.17	14.37	13.83	13.83
2234	NASDAQ	ABCB	Thu, Jan 8, 2004	13.97	14.32	13.97	14.17
2233	NASDAQ	ABCB	Wed, Jan 7, 2004	14.12	14.12	13.87	14.06
2232	NASDAQ	ABCB	Tue, Jan 6, 2004	14.02	14.16	13.72	13.88
2231	NASDAQ	ABCB	Mon, Jan 5, 2004	13.86	13.87	13.31	13.80
2230	NASDAQ	ABCB	Fri, Jan 2, 2004	13.42	13.57	13.22	13.57
2229	NASDAQ	ABCB	Wed, Dec 31, 2003	13.76	13.76	13.29	13.42
2228	NASDAQ	ABCB	Tue, Dec 30, 2003	13.75	14.07	13.75	13.99
2227	NASDAQ	ABCB	Mon, Dec 29, 2003	13.91	14.07	13.75	14.00
2226	NASDAQ	ABCB	Fri, Dec 26, 2003	13.64	13.74	13.64	13.74
2225	NASDAQ	ABCB	Wed, Dec 24, 2003	13.62	13.71	13.62	13.71
2224	NASDAQ	ABCB	Tue, Dec 23, 2003	13.94	13.94	13.58	13.75
2223	NASDAQ	ABCB	Mon, Dec 22, 2003	13.49	13.74	13.49	13.73
2222	NASDAQ	ABCB	Fri, Dec 19, 2003	14.24	14.42	13.54	13.82
2221	NASDAQ	ABCB	Thu, Dec 18, 2003	14.08	14.17	13.92	13.94
2220	NASDAQ	ABCB	Wed, Dec 17, 2003	14.37	14.37	13.92	14.17
2219	NASDAQ	ABCB	Tue, Dec 16, 2003	13.71	14.32	13.35	14.29
2218	NASDAQ	ABCB	Mon, Dec 15, 2003	14.18	14.29	13.40	13.55
2217	NASDAQ	ABCB	Fri, Dec 12, 2003	13.96	14.28	13.87	14.18
2216	NASDAQ	ABCB	Thu, Dec 11, 2003	13.68	14.27	13.68	14.25
2215	NASDAQ	ABCB	Wed, Dec 10, 2003	13.67	13.67	13.55	13.57
2214	NASDAQ	ABCB	Tue, Dec 9, 2003	13.99	14.19	13.77	13.82
2213	NASDAQ	ABCB	Mon, Dec 8, 2003	13.62	14.11	13.54	14.10
2212	NASDAQ	ABCB	Fri, Dec 5, 2003	14.02	14.03	13.62	13.63
2211	NASDAQ	ABCB	Thu, Dec 4, 2003	13.93	14.17	13.53	13.96
2210	NASDAQ	ABCB	Wed, Dec 3, 2003	13.96	14.20	13.84	13.86
2209	NASDAQ	ABCB	Tue, Dec 2, 2003	14.20	14.21	13.80	14.02
2208	NASDAQ	ABCB	Mon, Dec 1, 2003	14.17	14.21	14.03	14.18
2207	NASDAQ	ABCB	Fri, Nov 28, 2003	13.91	14.15	13.91	14.02
2206	NASDAQ	ABCB	Wed, Nov 26, 2003	14.21	14.25	13.67	14.07
2205	NASDAQ	ABCB	Tue, Nov 25, 2003	14.08	14.22	14.05	14.05
2204	NASDAQ	ABCB	Mon, Nov 24, 2003	13.79	14.32	13.79	14.19
2203	NASDAQ	ABCB	Fri, Nov 21, 2003	13.82	14.07	13.79	13.92
2202	NASDAQ	ABCB	Thu, Nov 20, 2003	14.01	14.16	13.64	13.91
2201	NASDAQ	ABCB	Wed, Nov 19, 2003	13.42	14.02	13.36	14.02
2200	NASDAQ	ABCB	Tue, Nov 18, 2003	13.78	13.85	13.38	13.38
2199	NASDAQ	ABCB	Mon, Nov 17, 2003	13.76	13.82	13.26	13.67
2198	NASDAQ	ABCB	Fri, Nov 14, 2003	14.21	14.25	13.76	13.76
2197	NASDAQ	ABCB	Thu, Nov 13, 2003	14.17	14.21	14.02	14.21
2196	NASDAQ	ABCB	Wed, Nov 12, 2003	13.73	14.22	13.73	14.18
2195	NASDAQ	ABCB	Tue, Nov 11, 2003	13.76	13.76	13.59	13.59
2194	NASDAQ	ABCB	Mon, Nov 10, 2003	14.00	14.01	13.76	13.76
2193	NASDAQ	ABCB	Fri, Nov 7, 2003	14.19	14.32	13.90	13.90
2192	NASDAQ	ABCB	Thu, Nov 6, 2003	14.01	14.22	13.80	14.20
2191	NASDAQ	ABCB	Wed, Nov 5, 2003	14.05	14.21	14.05	14.17
2190	NASDAQ	ABCB	Tue, Nov 4, 2003	14.23	14.24	14.12	14.12
2189	NASDAQ	ABCB	Mon, Nov 3, 2003	14.26	14.56	13.84	14.23
2188	NASDAQ	ABCB	Fri, Oct 31, 2003	14.32	14.33	14.02	14.02
2187	NASDAQ	ABCB	Thu, Oct 30, 2003	14.23	14.33	14.12	14.12
2186	NASDAQ	ABCB	Wed, Oct 29, 2003	14.46	14.61	14.11	14.29
2185	NASDAQ	ABCB	Tue, Oct 28, 2003	13.45	14.48	13.45	14.48
2184	NASDAQ	ABCB	Mon, Oct 27, 2003	13.41	13.56	13.40	13.56
2183	NASDAQ	ABCB	Fri, Oct 24, 2003	13.57	13.57	13.33	13.33
2182	NASDAQ	ABCB	Thu, Oct 23, 2003	13.68	14.01	13.51	13.59
2181	NASDAQ	ABCB	Wed, Oct 22, 2003	13.76	13.76	13.58	13.68
2180	NASDAQ	ABCB	Tue, Oct 21, 2003	13.62	13.92	13.62	13.92
2179	NASDAQ	ABCB	Mon, Oct 20, 2003	13.98	13.98	13.62	13.74
2178	NASDAQ	ABCB	Fri, Oct 17, 2003	14.32	14.32	13.67	13.68
2177	NASDAQ	ABCB	Thu, Oct 16, 2003	14.15	14.33	14.12	14.33
2176	NASDAQ	ABCB	Wed, Oct 15, 2003	14.32	14.33	14.12	14.12
2175	NASDAQ	ABCB	Tue, Oct 14, 2003	14.25	14.43	14.14	14.32
2174	NASDAQ	ABCB	Mon, Oct 13, 2003	14.21	14.23	14.14	14.21
2173	NASDAQ	ABCB	Fri, Oct 10, 2003	14.10	14.17	13.93	14.16
2172	NASDAQ	ABCB	Thu, Oct 9, 2003	14.10	14.24	14.01	14.11
2171	NASDAQ	ABCB	Wed, Oct 8, 2003	14.17	14.25	13.94	13.97
2170	NASDAQ	ABCB	Tue, Oct 7, 2003	14.25	14.25	13.90	14.20
2169	NASDAQ	ABCB	Mon, Oct 6, 2003	14.21	14.25	14.00	14.25
2168	NASDAQ	ABCB	Fri, Oct 3, 2003	14.25	14.25	13.97	14.22
2167	NASDAQ	ABCB	Thu, Oct 2, 2003	14.24	14.25	13.92	14.25
2166	NASDAQ	ABCB	Wed, Oct 1, 2003	13.11	14.20	13.11	14.20
2165	NASDAQ	ABCB	Tue, Sep 30, 2003	13.05	13.24	13.00	13.00
2164	NASDAQ	ABCB	Mon, Sep 29, 2003	13.30	13.36	12.71	13.33
2163	NASDAQ	ABCB	Fri, Sep 26, 2003	13.49	13.53	13.12	13.16
2162	NASDAQ	ABCB	Thu, Sep 25, 2003	14.12	14.17	13.43	13.44
2161	NASDAQ	ABCB	Wed, Sep 24, 2003	13.83	14.21	13.83	14.07
2160	NASDAQ	ABCB	Tue, Sep 23, 2003	14.01	14.13	13.79	13.85
2159	NASDAQ	ABCB	Mon, Sep 22, 2003	13.96	14.31	13.92	14.15
2158	NASDAQ	ABCB	Fri, Sep 19, 2003	14.49	14.50	13.96	14.17
2157	NASDAQ	ABCB	Thu, Sep 18, 2003	14.47	14.47	14.01	14.14
2156	NASDAQ	ABCB	Wed, Sep 17, 2003	14.07	14.38	14.02	14.02
2155	NASDAQ	ABCB	Tue, Sep 16, 2003	14.09	14.32	14.09	14.32
2154	NASDAQ	ABCB	Mon, Sep 15, 2003	14.02	14.33	14.02	14.05
2153	NASDAQ	ABCB	Fri, Sep 12, 2003	14.01	14.33	14.01	14.32
2152	NASDAQ	ABCB	Thu, Sep 11, 2003	13.89	14.08	13.89	14.07
2151	NASDAQ	ABCB	Wed, Sep 10, 2003	13.82	14.04	13.82	13.87
2150	NASDAQ	ABCB	Tue, Sep 9, 2003	14.26	14.26	13.66	13.87
2149	NASDAQ	ABCB	Mon, Sep 8, 2003	14.28	14.48	14.17	14.29
2148	NASDAQ	ABCB	Fri, Sep 5, 2003	14.33	14.58	14.17	14.17
2147	NASDAQ	ABCB	Thu, Sep 4, 2003	14.71	14.71	14.30	14.30
2146	NASDAQ	ABCB	Wed, Sep 3, 2003	14.43	14.68	14.43	14.66
2145	NASDAQ	ABCB	Tue, Sep 2, 2003	14.16	14.56	13.97	14.43
2144	NASDAQ	ABCB	Fri, Aug 29, 2003	13.91	14.17	13.87	14.09
2143	NASDAQ	ABCB	Thu, Aug 28, 2003	13.67	13.96	13.67	13.67
2142	NASDAQ	ABCB	Wed, Aug 27, 2003	13.54	13.90	13.54	13.89
2141	NASDAQ	ABCB	Tue, Aug 26, 2003	13.60	13.81	13.54	13.57
2140	NASDAQ	ABCB	Mon, Aug 25, 2003	14.20	14.20	13.59	13.72
2139	NASDAQ	ABCB	Fri, Aug 22, 2003	14.17	14.37	13.83	14.04
2138	NASDAQ	ABCB	Thu, Aug 21, 2003	13.75	14.25	13.67	14.25
2137	NASDAQ	ABCB	Wed, Aug 20, 2003	13.75	13.75	13.54	13.67
2136	NASDAQ	ABCB	Tue, Aug 19, 2003	13.75	13.75	13.46	13.75
2135	NASDAQ	ABCB	Mon, Aug 18, 2003	13.37	13.70	13.31	13.50
2134	NASDAQ	ABCB	Fri, Aug 15, 2003	13.33	13.37	13.18	13.29
2133	NASDAQ	ABCB	Thu, Aug 14, 2003	13.21	13.29	13.21	13.29
2132	NASDAQ	ABCB	Wed, Aug 13, 2003	13.33	13.33	13.21	13.21
2131	NASDAQ	ABCB	Tue, Aug 12, 2003	12.91	13.33	12.87	13.33
2130	NASDAQ	ABCB	Mon, Aug 11, 2003	12.93	13.02	12.79	12.91
2129	NASDAQ	ABCB	Fri, Aug 8, 2003	12.80	12.96	12.80	12.87
2128	NASDAQ	ABCB	Thu, Aug 7, 2003	12.92	12.97	12.79	12.87
2127	NASDAQ	ABCB	Wed, Aug 6, 2003	12.96	13.12	12.92	12.96
2126	NASDAQ	ABCB	Tue, Aug 5, 2003	13.33	13.33	13.03	13.03
2125	NASDAQ	ABCB	Mon, Aug 4, 2003	13.28	13.29	12.96	13.17
2124	NASDAQ	ABCB	Fri, Aug 1, 2003	13.15	13.33	12.92	13.23
2123	NASDAQ	ABCB	Thu, Jul 31, 2003	12.89	13.19	12.89	13.18
2122	NASDAQ	ABCB	Wed, Jul 30, 2003	13.00	13.04	12.78	13.00
2121	NASDAQ	ABCB	Tue, Jul 29, 2003	13.04	13.05	12.84	12.96
2120	NASDAQ	ABCB	Mon, Jul 28, 2003	13.00	13.04	12.79	12.97
2119	NASDAQ	ABCB	Fri, Jul 25, 2003	12.99	13.00	12.92	13.00
2118	NASDAQ	ABCB	Thu, Jul 24, 2003	12.87	12.99	12.62	12.96
2117	NASDAQ	ABCB	Wed, Jul 23, 2003	13.03	13.03	12.85	13.00
2116	NASDAQ	ABCB	Tue, Jul 22, 2003	12.90	12.92	12.58	12.92
2115	NASDAQ	ABCB	Mon, Jul 21, 2003	12.90	12.92	12.46	12.52
2114	NASDAQ	ABCB	Fri, Jul 18, 2003	12.72	12.88	12.61	12.75
2113	NASDAQ	ABCB	Thu, Jul 17, 2003	13.04	13.04	12.63	12.71
2112	NASDAQ	ABCB	Wed, Jul 16, 2003	12.92	13.04	12.91	13.02
2111	NASDAQ	ABCB	Tue, Jul 15, 2003	12.95	13.04	12.95	13.04
2110	NASDAQ	ABCB	Mon, Jul 14, 2003	13.12	13.12	12.89	13.04
2109	NASDAQ	ABCB	Fri, Jul 11, 2003	12.92	13.12	12.67	13.12
2108	NASDAQ	ABCB	Thu, Jul 10, 2003	13.42	13.46	12.52	12.67
2107	NASDAQ	ABCB	Wed, Jul 9, 2003	13.19	13.46	13.17	13.29
2106	NASDAQ	ABCB	Tue, Jul 8, 2003	13.34	13.70	13.08	13.38
2105	NASDAQ	ABCB	Mon, Jul 7, 2003	12.60	13.33	12.57	13.12
2104	NASDAQ	ABCB	Thu, Jul 3, 2003	12.34	12.48	12.29	12.47
2103	NASDAQ	ABCB	Wed, Jul 2, 2003	12.50	12.57	11.97	12.34
2102	NASDAQ	ABCB	Tue, Jul 1, 2003	12.46	12.52	11.96	12.52
2101	NASDAQ	ABCB	Mon, Jun 30, 2003	12.13	12.45	11.82	11.82
2100	NASDAQ	ABCB	Fri, Jun 27, 2003	11.63	12.23	11.63	11.85
2099	NASDAQ	ABCB	Thu, Jun 26, 2003	11.87	11.87	11.67	11.76
2098	NASDAQ	ABCB	Wed, Jun 25, 2003	11.87	11.97	11.67	11.67
2097	NASDAQ	ABCB	Tue, Jun 24, 2003	11.63	11.95	11.63	11.92
2096	NASDAQ	ABCB	Mon, Jun 23, 2003	11.75	11.95	11.46	11.62
2095	NASDAQ	ABCB	Fri, Jun 20, 2003	12.30	12.42	11.77	12.01
2094	NASDAQ	ABCB	Thu, Jun 19, 2003	12.22	12.48	12.03	12.03
2093	NASDAQ	ABCB	Wed, Jun 18, 2003	12.06	12.27	12.06	12.24
2092	NASDAQ	ABCB	Tue, Jun 17, 2003	12.07	12.27	12.05	12.27
2091	NASDAQ	ABCB	Mon, Jun 16, 2003	11.67	12.04	11.67	12.04
2090	NASDAQ	ABCB	Fri, Jun 13, 2003	11.46	11.84	11.46	11.66
2089	NASDAQ	ABCB	Thu, Jun 12, 2003	11.87	11.87	11.68	11.71
2088	NASDAQ	ABCB	Wed, Jun 11, 2003	11.87	11.89	11.77	11.82
2087	NASDAQ	ABCB	Tue, Jun 10, 2003	11.73	12.30	11.73	12.15
2086	NASDAQ	ABCB	Mon, Jun 9, 2003	11.87	11.87	11.67	11.67
2085	NASDAQ	ABCB	Fri, Jun 6, 2003	11.78	11.92	11.78	11.80
2084	NASDAQ	ABCB	Thu, Jun 5, 2003	11.91	11.91	11.78	11.79
2083	NASDAQ	ABCB	Wed, Jun 4, 2003	11.91	11.91	11.84	11.88
2082	NASDAQ	ABCB	Tue, Jun 3, 2003	11.77	12.00	11.77	11.91
2081	NASDAQ	ABCB	Mon, Jun 2, 2003	12.29	12.29	11.75	11.77
2080	NASDAQ	ABCB	Fri, May 30, 2003	12.27	12.27	11.73	11.73
2079	NASDAQ	ABCB	Thu, May 29, 2003	11.87	12.21	11.78	11.86
2078	NASDAQ	ABCB	Wed, May 28, 2003	11.87	12.18	11.46	11.75
2077	NASDAQ	ABCB	Tue, May 27, 2003	11.62	11.87	11.61	11.87
2076	NASDAQ	ABCB	Fri, May 23, 2003	11.52	11.62	11.49	11.52
2075	NASDAQ	ABCB	Thu, May 22, 2003	11.46	11.56	11.46	11.56
2074	NASDAQ	ABCB	Wed, May 21, 2003	11.50	11.57	11.32	11.46
2073	NASDAQ	ABCB	Tue, May 20, 2003	11.62	11.66	11.42	11.42
2072	NASDAQ	ABCB	Mon, May 19, 2003	11.79	11.82	11.58	11.65
2071	NASDAQ	ABCB	Fri, May 16, 2003	12.17	12.17	11.54	11.67
2070	NASDAQ	ABCB	Thu, May 15, 2003	11.79	12.00	11.52	11.82
2069	NASDAQ	ABCB	Wed, May 14, 2003	11.78	11.87	11.63	11.63
2068	NASDAQ	ABCB	Tue, May 13, 2003	11.77	11.78	11.62	11.78
2067	NASDAQ	ABCB	Mon, May 12, 2003	11.82	11.99	11.62	11.69
2066	NASDAQ	ABCB	Fri, May 9, 2003	11.82	11.98	11.66	11.73
2065	NASDAQ	ABCB	Thu, May 8, 2003	12.00	12.00	11.68	11.72
2064	NASDAQ	ABCB	Wed, May 7, 2003	12.20	12.20	11.94	12.01
2063	NASDAQ	ABCB	Tue, May 6, 2003	12.08	12.08	11.67	11.90
2062	NASDAQ	ABCB	Mon, May 5, 2003	11.99	12.11	11.99	12.01
2061	NASDAQ	ABCB	Fri, May 2, 2003	11.82	12.18	11.81	11.99
2060	NASDAQ	ABCB	Thu, May 1, 2003	11.75	11.82	11.75	11.76
2059	NASDAQ	ABCB	Wed, Apr 30, 2003	11.74	11.75	11.62	11.72
2058	NASDAQ	ABCB	Tue, Apr 29, 2003	11.55	11.65	11.54	11.65
2057	NASDAQ	ABCB	Mon, Apr 28, 2003	11.51	11.62	11.46	11.59
2056	NASDAQ	ABCB	Fri, Apr 25, 2003	11.51	11.51	11.50	11.50
2055	NASDAQ	ABCB	Thu, Apr 24, 2003	11.53	11.54	11.46	11.52
2054	NASDAQ	ABCB	Wed, Apr 23, 2003	11.46	11.58	11.46	11.48
2053	NASDAQ	ABCB	Tue, Apr 22, 2003	11.40	11.53	11.40	11.51
2052	NASDAQ	ABCB	Mon, Apr 21, 2003	11.40	11.52	11.40	11.45
2051	NASDAQ	ABCB	Thu, Apr 17, 2003	11.54	11.54	11.37	11.42
2050	NASDAQ	ABCB	Wed, Apr 16, 2003	11.42	11.50	11.40	11.40
2049	NASDAQ	ABCB	Tue, Apr 15, 2003	11.39	11.57	11.39	11.41
2048	NASDAQ	ABCB	Mon, Apr 14, 2003	11.55	11.58	11.32	11.58
2047	NASDAQ	ABCB	Fri, Apr 11, 2003	11.71	11.72	11.52	11.54
2046	NASDAQ	ABCB	Thu, Apr 10, 2003	11.57	11.67	11.50	11.54
2045	NASDAQ	ABCB	Wed, Apr 9, 2003	11.52	11.63	11.37	11.41
2044	NASDAQ	ABCB	Tue, Apr 8, 2003	11.50	11.52	11.40	11.48
2043	NASDAQ	ABCB	Mon, Apr 7, 2003	11.53	11.54	11.34	11.34
2042	NASDAQ	ABCB	Fri, Apr 4, 2003	11.46	11.54	11.29	11.34
2041	NASDAQ	ABCB	Thu, Apr 3, 2003	11.61	11.61	11.32	11.43
2040	NASDAQ	ABCB	Wed, Apr 2, 2003	11.49	11.64	11.42	11.59
2039	NASDAQ	ABCB	Tue, Apr 1, 2003	11.41	11.49	11.41	11.49
2038	NASDAQ	ABCB	Mon, Mar 31, 2003	11.52	11.52	11.37	11.41
2037	NASDAQ	ABCB	Fri, Mar 28, 2003	11.53	11.61	11.52	11.52
2036	NASDAQ	ABCB	Thu, Mar 27, 2003	11.50	11.60	11.50	11.59
2035	NASDAQ	ABCB	Wed, Mar 26, 2003	11.47	11.67	11.47	11.48
2034	NASDAQ	ABCB	Tue, Mar 25, 2003	11.49	11.71	11.42	11.65
2033	NASDAQ	ABCB	Mon, Mar 24, 2003	11.70	11.71	11.33	11.42
2032	NASDAQ	ABCB	Fri, Mar 21, 2003	12.15	12.15	11.35	11.69
2031	NASDAQ	ABCB	Thu, Mar 20, 2003	11.47	11.79	11.46	11.74
2030	NASDAQ	ABCB	Wed, Mar 19, 2003	11.55	11.62	11.51	11.62
2029	NASDAQ	ABCB	Tue, Mar 18, 2003	11.70	11.75	11.47	11.58
2028	NASDAQ	ABCB	Mon, Mar 17, 2003	11.50	11.89	11.43	11.89
2027	NASDAQ	ABCB	Fri, Mar 14, 2003	11.26	11.50	11.26	11.33
2026	NASDAQ	ABCB	Thu, Mar 13, 2003	11.23	11.32	11.23	11.32
2025	NASDAQ	ABCB	Wed, Mar 12, 2003	11.25	11.27	11.21	11.25
2024	NASDAQ	ABCB	Tue, Mar 11, 2003	11.37	11.37	11.25	11.25
2023	NASDAQ	ABCB	Mon, Mar 10, 2003	11.53	11.56	11.43	11.46
2022	NASDAQ	ABCB	Fri, Mar 7, 2003	11.62	11.72	11.62	11.65
2021	NASDAQ	ABCB	Thu, Mar 6, 2003	11.63	11.64	11.62	11.62
2020	NASDAQ	ABCB	Wed, Mar 5, 2003	11.67	11.67	11.63	11.67
2019	NASDAQ	ABCB	Tue, Mar 4, 2003	11.65	11.66	11.64	11.64
2018	NASDAQ	ABCB	Mon, Mar 3, 2003	11.71	11.71	11.63	11.65
2017	NASDAQ	ABCB	Fri, Feb 28, 2003	11.69	11.82	11.64	11.64
2016	NASDAQ	ABCB	Thu, Feb 27, 2003	11.67	11.71	11.64	11.67
2015	NASDAQ	ABCB	Wed, Feb 26, 2003	11.67	11.74	11.67	11.74
2014	NASDAQ	ABCB	Tue, Feb 25, 2003	11.67	11.69	11.46	11.69
2013	NASDAQ	ABCB	Mon, Feb 24, 2003	11.68	11.69	11.67	11.67
2012	NASDAQ	ABCB	Fri, Feb 21, 2003	11.62	11.70	11.62	11.70
2011	NASDAQ	ABCB	Thu, Feb 20, 2003	11.62	11.77	11.60	11.67
2010	NASDAQ	ABCB	Wed, Feb 19, 2003	11.79	11.79	11.47	11.58
2009	NASDAQ	ABCB	Tue, Feb 18, 2003	11.70	11.87	11.56	11.87
2008	NASDAQ	ABCB	Fri, Feb 14, 2003	12.02	12.03	11.71	11.77
2007	NASDAQ	ABCB	Thu, Feb 13, 2003	11.36	12.07	11.22	12.07
2006	NASDAQ	ABCB	Wed, Feb 12, 2003	11.37	11.54	11.25	11.34
2005	NASDAQ	ABCB	Tue, Feb 11, 2003	11.42	11.60	11.25	11.59
2004	NASDAQ	ABCB	Mon, Feb 10, 2003	11.33	11.47	11.17	11.47
2003	NASDAQ	ABCB	Fri, Feb 7, 2003	11.35	11.36	11.33	11.33
2002	NASDAQ	ABCB	Thu, Feb 6, 2003	11.32	11.43	11.25	11.33
2001	NASDAQ	ABCB	Wed, Feb 5, 2003	11.42	11.47	11.32	11.32
2000	NASDAQ	ABCB	Tue, Feb 4, 2003	11.55	11.55	11.42	11.47
1999	NASDAQ	ABCB	Mon, Feb 3, 2003	11.51	11.67	11.51	11.54
1998	NASDAQ	ABCB	Fri, Jan 31, 2003	11.64	11.64	11.42	11.62
1997	NASDAQ	ABCB	Thu, Jan 30, 2003	11.49	11.64	11.42	11.48
1996	NASDAQ	ABCB	Wed, Jan 29, 2003	11.45	11.49	11.33	11.49
1995	NASDAQ	ABCB	Tue, Jan 28, 2003	11.33	11.50	11.33	11.43
1994	NASDAQ	ABCB	Mon, Jan 27, 2003	11.29	11.46	11.24	11.37
1993	NASDAQ	ABCB	Fri, Jan 24, 2003	11.43	11.43	11.25	11.33
1992	NASDAQ	ABCB	Thu, Jan 23, 2003	11.01	11.56	11.01	11.52
1991	NASDAQ	ABCB	Wed, Jan 22, 2003	11.05	11.09	10.92	11.01
1990	NASDAQ	ABCB	Tue, Jan 21, 2003	11.05	11.50	11.01	11.27
1989	NASDAQ	ABCB	Fri, Jan 17, 2003	10.92	11.21	10.92	11.07
1988	NASDAQ	ABCB	Thu, Jan 16, 2003	11.24	11.25	11.17	11.17
1987	NASDAQ	ABCB	Wed, Jan 15, 2003	11.32	11.42	11.12	11.18
1986	NASDAQ	ABCB	Tue, Jan 14, 2003	10.93	11.35	10.93	11.33
1985	NASDAQ	ABCB	Mon, Jan 13, 2003	11.21	11.22	10.96	10.98
1984	NASDAQ	ABCB	Fri, Jan 10, 2003	11.13	11.13	10.93	10.93
1983	NASDAQ	ABCB	Thu, Jan 9, 2003	11.03	11.17	10.97	11.17
1982	NASDAQ	ABCB	Wed, Jan 8, 2003	11.03	11.04	10.92	10.93
1981	NASDAQ	ABCB	Tue, Jan 7, 2003	11.17	11.17	10.83	11.03
1980	NASDAQ	ABCB	Mon, Jan 6, 2003	10.88	11.19	10.81	11.08
1979	NASDAQ	ABCB	Fri, Jan 3, 2003	11.22	11.22	10.83	10.96
1978	NASDAQ	ABCB	Thu, Jan 2, 2003	10.83	11.08	10.81	11.04
1977	NASDAQ	ABCB	Tue, Dec 31, 2002	11.08	11.08	10.79	10.79
1976	NASDAQ	ABCB	Mon, Dec 30, 2002	11.46	11.54	11.04	11.25
1975	NASDAQ	ABCB	Fri, Dec 27, 2002	11.52	11.67	11.25	11.48
1974	NASDAQ	ABCB	Thu, Dec 26, 2002	11.37	11.67	11.37	11.57
1973	NASDAQ	ABCB	Tue, Dec 24, 2002	11.67	11.67	11.60	11.60
1972	NASDAQ	ABCB	Mon, Dec 23, 2002	11.58	11.63	11.11	11.58
1971	NASDAQ	ABCB	Fri, Dec 20, 2002	10.80	11.54	10.67	11.54
1970	NASDAQ	ABCB	Thu, Dec 19, 2002	10.99	11.12	10.80	10.96
1969	NASDAQ	ABCB	Wed, Dec 18, 2002	10.92	10.96	10.83	10.86
1968	NASDAQ	ABCB	Tue, Dec 17, 2002	10.93	10.95	10.83	10.92
1967	NASDAQ	ABCB	Mon, Dec 16, 2002	10.94	10.94	10.77	10.92
1966	NASDAQ	ABCB	Fri, Dec 13, 2002	10.90	11.01	10.83	10.83
1965	NASDAQ	ABCB	Thu, Dec 12, 2002	10.98	11.16	10.89	11.16
1964	NASDAQ	ABCB	Wed, Dec 11, 2002	10.84	11.07	10.84	11.07
1963	NASDAQ	ABCB	Tue, Dec 10, 2002	10.77	11.08	10.77	11.02
1962	NASDAQ	ABCB	Mon, Dec 9, 2002	10.97	10.98	10.83	10.83
1961	NASDAQ	ABCB	Fri, Dec 6, 2002	10.97	11.08	10.82	11.08
1960	NASDAQ	ABCB	Thu, Dec 5, 2002	11.04	11.08	10.97	10.97
1959	NASDAQ	ABCB	Wed, Dec 4, 2002	10.77	11.12	10.77	11.02
1958	NASDAQ	ABCB	Tue, Dec 3, 2002	10.93	11.13	10.83	10.83
1957	NASDAQ	ABCB	Mon, Dec 2, 2002	11.03	11.12	10.84	10.96
1956	NASDAQ	ABCB	Fri, Nov 29, 2002	11.03	11.04	10.77	11.04
1955	NASDAQ	ABCB	Wed, Nov 27, 2002	10.71	11.04	10.71	11.04
1954	NASDAQ	ABCB	Tue, Nov 26, 2002	11.02	11.04	10.72	11.04
1953	NASDAQ	ABCB	Mon, Nov 25, 2002	10.97	11.02	10.90	11.02
1952	NASDAQ	ABCB	Fri, Nov 22, 2002	10.87	10.92	10.77	10.85
1951	NASDAQ	ABCB	Thu, Nov 21, 2002	10.88	11.22	10.81	11.10
1950	NASDAQ	ABCB	Wed, Nov 20, 2002	10.77	11.33	10.76	11.33
1949	NASDAQ	ABCB	Tue, Nov 19, 2002	10.44	10.94	10.44	10.73
1948	NASDAQ	ABCB	Mon, Nov 18, 2002	11.34	11.57	11.02	11.02
1947	NASDAQ	ABCB	Fri, Nov 15, 2002	11.22	11.63	11.22	11.35
1946	NASDAQ	ABCB	Thu, Nov 14, 2002	11.37	11.67	11.00	11.63
1945	NASDAQ	ABCB	Wed, Nov 13, 2002	11.08	11.61	11.08	11.36
1944	NASDAQ	ABCB	Tue, Nov 12, 2002	11.38	11.46	11.17	11.17
1943	NASDAQ	ABCB	Mon, Nov 11, 2002	11.37	11.37	11.25	11.27
1942	NASDAQ	ABCB	Fri, Nov 8, 2002	11.37	11.63	11.33	11.36
1941	NASDAQ	ABCB	Thu, Nov 7, 2002	11.50	11.59	11.37	11.57
1940	NASDAQ	ABCB	Wed, Nov 6, 2002	11.61	11.78	11.40	11.73
1939	NASDAQ	ABCB	Tue, Nov 5, 2002	11.26	11.50	11.26	11.48
1938	NASDAQ	ABCB	Mon, Nov 4, 2002	11.21	11.33	11.21	11.29
1937	NASDAQ	ABCB	Fri, Nov 1, 2002	10.67	11.25	10.67	11.25
1936	NASDAQ	ABCB	Thu, Oct 31, 2002	10.77	10.83	10.67	10.67
1935	NASDAQ	ABCB	Wed, Oct 30, 2002	10.62	10.96	10.62	10.94
1934	NASDAQ	ABCB	Tue, Oct 29, 2002	10.81	10.93	10.81	10.93
1933	NASDAQ	ABCB	Mon, Oct 28, 2002	10.71	10.96	10.62	10.96
1932	NASDAQ	ABCB	Fri, Oct 25, 2002	10.59	10.79	10.58	10.71
1931	NASDAQ	ABCB	Thu, Oct 24, 2002	10.67	10.77	10.55	10.58
1930	NASDAQ	ABCB	Wed, Oct 23, 2002	10.92	10.92	10.42	10.78
1929	NASDAQ	ABCB	Tue, Oct 22, 2002	10.83	10.83	10.72	10.80
1928	NASDAQ	ABCB	Mon, Oct 21, 2002	10.68	10.72	10.67	10.68
1927	NASDAQ	ABCB	Fri, Oct 18, 2002	11.07	11.07	10.87	10.87
1926	NASDAQ	ABCB	Thu, Oct 17, 2002	10.91	11.04	10.89	11.01
1925	NASDAQ	ABCB	Wed, Oct 16, 2002	11.12	11.12	10.97	11.04
1924	NASDAQ	ABCB	Tue, Oct 15, 2002	10.96	11.24	10.96	11.24
1923	NASDAQ	ABCB	Mon, Oct 14, 2002	10.86	10.86	10.83	10.83
1922	NASDAQ	ABCB	Fri, Oct 11, 2002	10.72	11.25	10.72	11.10
1921	NASDAQ	ABCB	Thu, Oct 10, 2002	10.75	11.03	10.60	11.00
1920	NASDAQ	ABCB	Wed, Oct 9, 2002	11.22	11.22	10.67	10.79
1919	NASDAQ	ABCB	Tue, Oct 8, 2002	10.67	11.25	10.67	11.22
1918	NASDAQ	ABCB	Mon, Oct 7, 2002	11.15	11.15	10.67	10.67
1917	NASDAQ	ABCB	Fri, Oct 4, 2002	10.69	10.83	10.50	10.83
1916	NASDAQ	ABCB	Thu, Oct 3, 2002	10.65	11.25	10.64	10.89
1915	NASDAQ	ABCB	Wed, Oct 2, 2002	10.83	11.15	10.62	10.64
1914	NASDAQ	ABCB	Tue, Oct 1, 2002	10.68	10.83	10.46	10.83
1913	NASDAQ	ABCB	Mon, Sep 30, 2002	10.77	10.77	10.57	10.68
1912	NASDAQ	ABCB	Fri, Sep 27, 2002	10.79	10.86	10.56	10.79
1911	NASDAQ	ABCB	Thu, Sep 26, 2002	11.08	11.25	10.82	10.90
1910	NASDAQ	ABCB	Wed, Sep 25, 2002	10.68	11.06	10.67	11.00
1909	NASDAQ	ABCB	Tue, Sep 24, 2002	10.63	11.07	10.63	10.83
1908	NASDAQ	ABCB	Mon, Sep 23, 2002	10.63	10.88	10.62	10.63
1907	NASDAQ	ABCB	Fri, Sep 20, 2002	11.03	11.12	10.62	10.64
1906	NASDAQ	ABCB	Thu, Sep 19, 2002	10.67	10.91	10.58	10.61
1905	NASDAQ	ABCB	Wed, Sep 18, 2002	10.59	11.25	10.59	10.67
1904	NASDAQ	ABCB	Tue, Sep 17, 2002	11.05	11.08	10.42	10.82
1903	NASDAQ	ABCB	Mon, Sep 16, 2002	11.00	11.19	10.75	10.84
1902	NASDAQ	ABCB	Fri, Sep 13, 2002	10.77	11.25	10.75	11.16
1901	NASDAQ	ABCB	Thu, Sep 12, 2002	10.77	11.23	10.69	10.73
1900	NASDAQ	ABCB	Wed, Sep 11, 2002	10.83	11.21	10.83	10.92
1899	NASDAQ	ABCB	Tue, Sep 10, 2002	10.83	11.17	10.80	11.17
1898	NASDAQ	ABCB	Mon, Sep 9, 2002	10.83	11.21	10.79	10.79
1897	NASDAQ	ABCB	Fri, Sep 6, 2002	11.32	11.32	10.75	10.77
1896	NASDAQ	ABCB	Thu, Sep 5, 2002	10.84	11.37	10.75	10.77
1895	NASDAQ	ABCB	Wed, Sep 4, 2002	10.84	11.27	10.83	11.25
1894	NASDAQ	ABCB	Tue, Sep 3, 2002	11.28	11.33	10.77	10.79
1893	NASDAQ	ABCB	Fri, Aug 30, 2002	11.57	11.67	11.27	11.27
1892	NASDAQ	ABCB	Thu, Aug 29, 2002	11.77	11.77	11.21	11.58
1891	NASDAQ	ABCB	Wed, Aug 28, 2002	11.77	11.77	11.33	11.33
1890	NASDAQ	ABCB	Tue, Aug 27, 2002	11.62	11.83	11.46	11.46
1889	NASDAQ	ABCB	Mon, Aug 26, 2002	11.87	11.87	11.74	11.83
1888	NASDAQ	ABCB	Fri, Aug 23, 2002	11.74	11.82	11.47	11.47
1887	NASDAQ	ABCB	Thu, Aug 22, 2002	11.51	11.75	11.51	11.71
1886	NASDAQ	ABCB	Wed, Aug 21, 2002	11.72	11.77	11.50	11.77
1885	NASDAQ	ABCB	Tue, Aug 20, 2002	11.72	11.75	11.46	11.46
1884	NASDAQ	ABCB	Mon, Aug 19, 2002	11.82	11.82	11.67	11.67
1883	NASDAQ	ABCB	Fri, Aug 16, 2002	11.50	11.83	11.50	11.79
1882	NASDAQ	ABCB	Thu, Aug 15, 2002	11.54	11.87	11.09	11.51
1881	NASDAQ	ABCB	Wed, Aug 14, 2002	11.17	11.64	11.09	11.54
1880	NASDAQ	ABCB	Tue, Aug 13, 2002	11.46	11.46	11.05	11.08
1879	NASDAQ	ABCB	Mon, Aug 12, 2002	11.73	12.04	11.42	11.96
1878	NASDAQ	ABCB	Fri, Aug 9, 2002	12.00	12.03	11.30	11.73
1877	NASDAQ	ABCB	Thu, Aug 8, 2002	11.88	12.21	11.18	11.54
1876	NASDAQ	ABCB	Wed, Aug 7, 2002	12.24	12.24	12.07	12.20
1875	NASDAQ	ABCB	Tue, Aug 6, 2002	12.02	12.17	11.75	12.08
1874	NASDAQ	ABCB	Mon, Aug 5, 2002	12.17	12.17	11.67	11.67
1873	NASDAQ	ABCB	Fri, Aug 2, 2002	12.07	12.29	11.44	12.10
1872	NASDAQ	ABCB	Thu, Aug 1, 2002	11.87	12.20	11.41	12.20
1871	NASDAQ	ABCB	Wed, Jul 31, 2002	12.37	12.46	12.08	12.08
1870	NASDAQ	ABCB	Tue, Jul 30, 2002	12.12	12.50	12.12	12.50
1869	NASDAQ	ABCB	Mon, Jul 29, 2002	12.25	12.50	12.08	12.50
1868	NASDAQ	ABCB	Fri, Jul 26, 2002	12.07	12.29	10.71	12.07
1867	NASDAQ	ABCB	Thu, Jul 25, 2002	11.05	11.67	11.04	11.25
1866	NASDAQ	ABCB	Wed, Jul 24, 2002	10.21	11.68	9.81	11.67
1865	NASDAQ	ABCB	Tue, Jul 23, 2002	10.83	11.46	9.21	9.55
1864	NASDAQ	ABCB	Mon, Jul 22, 2002	11.62	11.62	10.62	10.85
1863	NASDAQ	ABCB	Fri, Jul 19, 2002	11.67	12.07	11.62	11.69
1862	NASDAQ	ABCB	Thu, Jul 18, 2002	12.17	12.25	11.99	11.99
1861	NASDAQ	ABCB	Wed, Jul 17, 2002	11.83	12.18	11.83	12.18
1860	NASDAQ	ABCB	Tue, Jul 16, 2002	11.76	12.28	11.76	12.12
1859	NASDAQ	ABCB	Mon, Jul 15, 2002	11.97	12.27	11.80	12.22
1858	NASDAQ	ABCB	Fri, Jul 12, 2002	12.16	12.16	11.96	12.12
1857	NASDAQ	ABCB	Thu, Jul 11, 2002	12.17	12.24	12.03	12.03
1856	NASDAQ	ABCB	Wed, Jul 10, 2002	12.07	12.17	11.68	12.11
1855	NASDAQ	ABCB	Tue, Jul 9, 2002	12.08	12.19	11.92	11.92
1854	NASDAQ	ABCB	Mon, Jul 8, 2002	11.92	12.12	11.84	12.04
1853	NASDAQ	ABCB	Fri, Jul 5, 2002	12.08	12.08	11.97	12.08
1852	NASDAQ	ABCB	Wed, Jul 3, 2002	11.67	12.08	11.67	11.82
1851	NASDAQ	ABCB	Tue, Jul 2, 2002	12.17	12.17	11.67	11.72
1850	NASDAQ	ABCB	Mon, Jul 1, 2002	12.41	12.70	11.83	12.33
1849	NASDAQ	ABCB	Fri, Jun 28, 2002	12.29	12.50	10.92	12.41
1848	NASDAQ	ABCB	Thu, Jun 27, 2002	12.26	12.42	11.96	12.29
1847	NASDAQ	ABCB	Wed, Jun 26, 2002	11.79	12.33	11.25	12.33
1846	NASDAQ	ABCB	Tue, Jun 25, 2002	12.33	12.33	11.87	11.87
1845	NASDAQ	ABCB	Mon, Jun 24, 2002	12.18	12.37	12.18	12.33
1844	NASDAQ	ABCB	Fri, Jun 21, 2002	12.27	12.33	12.18	12.18
1843	NASDAQ	ABCB	Thu, Jun 20, 2002	12.37	12.37	12.21	12.29
1842	NASDAQ	ABCB	Wed, Jun 19, 2002	12.28	12.32	12.04	12.18
1841	NASDAQ	ABCB	Tue, Jun 18, 2002	12.17	12.29	12.08	12.08
1840	NASDAQ	ABCB	Mon, Jun 17, 2002	12.08	12.50	12.08	12.29
1839	NASDAQ	ABCB	Fri, Jun 14, 2002	12.12	12.17	12.08	12.17
1838	NASDAQ	ABCB	Thu, Jun 13, 2002	12.13	12.21	12.08	12.08
1837	NASDAQ	ABCB	Wed, Jun 12, 2002	12.17	12.29	11.83	12.13
1836	NASDAQ	ABCB	Tue, Jun 11, 2002	12.28	12.33	12.25	12.25
1835	NASDAQ	ABCB	Mon, Jun 10, 2002	12.27	12.29	12.13	12.21
1834	NASDAQ	ABCB	Fri, Jun 7, 2002	12.12	12.30	12.08	12.19
1833	NASDAQ	ABCB	Thu, Jun 6, 2002	12.22	12.22	12.08	12.17
1832	NASDAQ	ABCB	Wed, Jun 5, 2002	12.08	12.29	12.08	12.29
1831	NASDAQ	ABCB	Tue, Jun 4, 2002	12.17	12.42	12.04	12.08
1830	NASDAQ	ABCB	Mon, Jun 3, 2002	12.17	12.34	12.17	12.17
1829	NASDAQ	ABCB	Fri, May 31, 2002	12.29	12.29	11.87	12.29
1828	NASDAQ	ABCB	Thu, May 30, 2002	11.98	12.16	11.87	12.08
1827	NASDAQ	ABCB	Wed, May 29, 2002	12.19	12.19	12.00	12.12
1826	NASDAQ	ABCB	Tue, May 28, 2002	12.04	12.17	11.96	12.12
1825	NASDAQ	ABCB	Fri, May 24, 2002	12.16	12.16	12.04	12.08
1824	NASDAQ	ABCB	Thu, May 23, 2002	12.08	12.19	12.08	12.19
1823	NASDAQ	ABCB	Wed, May 22, 2002	12.00	12.19	12.00	12.08
1822	NASDAQ	ABCB	Tue, May 21, 2002	12.08	12.17	11.87	12.08
1821	NASDAQ	ABCB	Mon, May 20, 2002	11.92	12.08	11.79	11.96
1820	NASDAQ	ABCB	Fri, May 17, 2002	11.89	12.09	11.89	11.92
1819	NASDAQ	ABCB	Thu, May 16, 2002	11.87	12.08	11.67	12.08
1818	NASDAQ	ABCB	Wed, May 15, 2002	11.67	11.67	11.67	11.67
1817	NASDAQ	ABCB	Tue, May 14, 2002	11.87	11.92	11.87	11.87
1816	NASDAQ	ABCB	Mon, May 13, 2002	11.92	11.93	11.62	11.71
1815	NASDAQ	ABCB	Fri, May 10, 2002	12.08	12.08	11.93	11.93
1814	NASDAQ	ABCB	Thu, May 9, 2002	12.29	12.29	12.08	12.09
1813	NASDAQ	ABCB	Wed, May 8, 2002	12.53	12.53	11.83	12.08
1812	NASDAQ	ABCB	Tue, May 7, 2002	12.67	12.67	12.25	12.50
1811	NASDAQ	ABCB	Mon, May 6, 2002	12.79	12.79	12.79	12.79
1810	NASDAQ	ABCB	Fri, May 3, 2002	13.02	13.02	12.71	12.71
1809	NASDAQ	ABCB	Thu, May 2, 2002	13.00	13.04	13.00	13.04
1808	NASDAQ	ABCB	Wed, May 1, 2002	12.92	13.12	12.92	13.00
1807	NASDAQ	ABCB	Tue, Apr 30, 2002	13.11	13.11	12.75	12.92
1806	NASDAQ	ABCB	Mon, Apr 29, 2002	13.07	13.09	12.92	13.07
1805	NASDAQ	ABCB	Fri, Apr 26, 2002	13.12	13.12	12.92	12.92
1804	NASDAQ	ABCB	Thu, Apr 25, 2002	13.11	13.25	12.83	13.21
1803	NASDAQ	ABCB	Wed, Apr 24, 2002	13.25	13.25	12.80	13.08
1802	NASDAQ	ABCB	Tue, Apr 23, 2002	13.05	13.22	13.00	13.21
1801	NASDAQ	ABCB	Mon, Apr 22, 2002	13.33	13.33	13.12	13.28
1800	NASDAQ	ABCB	Fri, Apr 19, 2002	13.29	13.29	13.11	13.24
1799	NASDAQ	ABCB	Thu, Apr 18, 2002	13.37	13.42	12.81	12.81
1798	NASDAQ	ABCB	Wed, Apr 17, 2002	13.43	13.43	13.31	13.31
1797	NASDAQ	ABCB	Tue, Apr 16, 2002	13.17	13.50	12.75	13.43
1796	NASDAQ	ABCB	Mon, Apr 15, 2002	13.33	13.42	13.17	13.25
1795	NASDAQ	ABCB	Fri, Apr 12, 2002	13.37	13.37	12.92	13.33
1794	NASDAQ	ABCB	Thu, Apr 11, 2002	13.75	13.75	13.08	13.37
1793	NASDAQ	ABCB	Wed, Apr 10, 2002	13.12	13.64	13.12	13.64
1792	NASDAQ	ABCB	Tue, Apr 9, 2002	12.98	13.73	12.90	13.34
1791	NASDAQ	ABCB	Mon, Apr 8, 2002	12.83	13.08	12.83	12.98
1790	NASDAQ	ABCB	Fri, Apr 5, 2002	12.98	12.98	12.83	12.91
1789	NASDAQ	ABCB	Thu, Apr 4, 2002	12.71	12.73	12.71	12.71
1788	NASDAQ	ABCB	Wed, Apr 3, 2002	12.62	12.96	12.62	12.92
1787	NASDAQ	ABCB	Tue, Apr 2, 2002	12.46	12.46	12.46	12.46
1786	NASDAQ	ABCB	Mon, Apr 1, 2002	11.87	12.67	11.87	12.67
1785	NASDAQ	ABCB	Thu, Mar 28, 2002	11.96	12.25	11.96	12.17
1784	NASDAQ	ABCB	Wed, Mar 27, 2002	11.67	12.08	11.62	11.87
1783	NASDAQ	ABCB	Tue, Mar 26, 2002	11.27	11.49	11.27	11.43
1782	NASDAQ	ABCB	Mon, Mar 25, 2002	11.29	11.58	11.25	11.46
1781	NASDAQ	ABCB	Thu, Mar 21, 2002	11.28	11.33	11.12	11.17
1780	NASDAQ	ABCB	Wed, Mar 20, 2002	11.17	11.17	11.07	11.12
1779	NASDAQ	ABCB	Tue, Mar 19, 2002	11.17	11.67	11.05	11.05
1778	NASDAQ	ABCB	Mon, Mar 18, 2002	11.29	11.37	11.02	11.02
1777	NASDAQ	ABCB	Fri, Mar 15, 2002	11.17	11.17	11.17	11.17
1776	NASDAQ	ABCB	Thu, Mar 14, 2002	11.22	11.25	11.08	11.08
1775	NASDAQ	ABCB	Wed, Mar 13, 2002	11.09	11.67	11.08	11.25
1774	NASDAQ	ABCB	Tue, Mar 12, 2002	11.24	11.24	11.08	11.08
1773	NASDAQ	ABCB	Mon, Mar 11, 2002	11.21	11.21	11.08	11.08
1772	NASDAQ	ABCB	Fri, Mar 8, 2002	11.04	11.12	11.04	11.12
1771	NASDAQ	ABCB	Thu, Mar 7, 2002	11.08	11.21	11.08	11.14
1770	NASDAQ	ABCB	Wed, Mar 6, 2002	11.06	11.33	11.06	11.33
1769	NASDAQ	ABCB	Tue, Mar 5, 2002	11.08	11.08	11.02	11.07
1768	NASDAQ	ABCB	Mon, Mar 4, 2002	11.08	11.08	11.01	11.02
1767	NASDAQ	ABCB	Fri, Mar 1, 2002	10.92	11.20	10.92	11.08
1766	NASDAQ	ABCB	Thu, Feb 28, 2002	10.93	10.93	10.93	10.93
1765	NASDAQ	ABCB	Wed, Feb 27, 2002	10.88	10.88	10.87	10.87
1764	NASDAQ	ABCB	Tue, Feb 26, 2002	10.85	10.85	10.85	10.85
1763	NASDAQ	ABCB	Mon, Feb 25, 2002	10.87	10.92	10.85	10.85
1762	NASDAQ	ABCB	Fri, Feb 22, 2002	10.92	10.92	10.85	10.92
1761	NASDAQ	ABCB	Thu, Feb 21, 2002	11.00	11.04	10.96	11.00
1760	NASDAQ	ABCB	Wed, Feb 20, 2002	11.00	11.08	11.00	11.04
1759	NASDAQ	ABCB	Tue, Feb 19, 2002	11.01	11.08	11.00	11.04
1758	NASDAQ	ABCB	Fri, Feb 15, 2002	11.08	11.08	11.00	11.07
1757	NASDAQ	ABCB	Thu, Feb 14, 2002	11.10	11.23	11.00	11.21
1756	NASDAQ	ABCB	Wed, Feb 13, 2002	11.00	11.25	11.00	11.21
1755	NASDAQ	ABCB	Tue, Feb 12, 2002	10.90	10.96	10.90	10.96
1754	NASDAQ	ABCB	Mon, Feb 11, 2002	10.83	10.96	10.83	10.96
1753	NASDAQ	ABCB	Fri, Feb 8, 2002	10.95	10.95	10.83	10.83
1752	NASDAQ	ABCB	Thu, Feb 7, 2002	10.90	10.96	10.85	10.96
1751	NASDAQ	ABCB	Wed, Feb 6, 2002	11.04	11.07	10.86	10.86
1750	NASDAQ	ABCB	Tue, Feb 5, 2002	11.08	11.08	11.08	11.08
1749	NASDAQ	ABCB	Mon, Feb 4, 2002	10.85	11.12	10.77	11.05
1748	NASDAQ	ABCB	Fri, Feb 1, 2002	11.09	11.17	10.87	10.87
1747	NASDAQ	ABCB	Thu, Jan 31, 2002	11.25	11.25	11.25	11.25
1746	NASDAQ	ABCB	Wed, Jan 30, 2002	11.08	11.25	11.08	11.25
1745	NASDAQ	ABCB	Tue, Jan 29, 2002	11.25	11.40	11.25	11.25
1744	NASDAQ	ABCB	Mon, Jan 28, 2002	11.29	11.46	11.25	11.46
1743	NASDAQ	ABCB	Fri, Jan 25, 2002	11.25	11.46	11.00	11.46
1742	NASDAQ	ABCB	Thu, Jan 24, 2002	11.46	11.46	11.28	11.28
1741	NASDAQ	ABCB	Wed, Jan 23, 2002	11.25	11.33	10.96	11.17
1740	NASDAQ	ABCB	Tue, Jan 22, 2002	11.47	11.47	11.25	11.25
1739	NASDAQ	ABCB	Fri, Jan 18, 2002	11.42	11.42	11.37	11.37
1738	NASDAQ	ABCB	Thu, Jan 17, 2002	11.54	11.54	11.25	11.50
1737	NASDAQ	ABCB	Wed, Jan 16, 2002	11.42	11.54	11.33	11.33
1736	NASDAQ	ABCB	Tue, Jan 15, 2002	11.17	11.29	11.09	11.29
1735	NASDAQ	ABCB	Mon, Jan 14, 2002	11.25	11.67	11.25	11.67
1734	NASDAQ	ABCB	Fri, Jan 11, 2002	11.50	11.58	11.00	11.17
1733	NASDAQ	ABCB	Thu, Jan 10, 2002	10.96	11.67	10.83	11.67
1732	NASDAQ	ABCB	Wed, Jan 9, 2002	11.04	11.50	10.83	10.83
1731	NASDAQ	ABCB	Tue, Jan 8, 2002	11.25	11.46	11.04	11.04
1730	NASDAQ	ABCB	Mon, Jan 7, 2002	11.46	11.67	11.20	11.67
1729	NASDAQ	ABCB	Fri, Jan 4, 2002	11.42	11.42	11.17	11.42
1728	NASDAQ	ABCB	Thu, Jan 3, 2002	11.12	11.37	11.08	11.18
1727	NASDAQ	ABCB	Wed, Jan 2, 2002	11.25	11.37	11.17	11.37
1726	NASDAQ	ABCB	Mon, Dec 31, 2001	11.12	11.12	11.12	11.12
1725	NASDAQ	ABCB	Fri, Dec 28, 2001	11.12	11.37	11.12	11.37
1724	NASDAQ	ABCB	Thu, Dec 27, 2001	11.25	11.25	11.12	11.18
1723	NASDAQ	ABCB	Wed, Dec 26, 2001	11.25	11.25	11.25	11.25
1722	NASDAQ	ABCB	Thu, Dec 20, 2001	11.00	11.46	11.00	11.28
1721	NASDAQ	ABCB	Wed, Dec 19, 2001	11.00	11.06	11.00	11.01
1720	NASDAQ	ABCB	Tue, Dec 18, 2001	10.92	10.96	10.92	10.96
1719	NASDAQ	ABCB	Mon, Dec 17, 2001	10.83	10.83	10.83	10.83
1718	NASDAQ	ABCB	Fri, Dec 14, 2001	10.92	10.92	10.83	10.83
1717	NASDAQ	ABCB	Thu, Dec 13, 2001	10.83	10.88	10.83	10.88
1716	NASDAQ	ABCB	Wed, Dec 12, 2001	10.83	10.99	10.83	10.83
1715	NASDAQ	ABCB	Tue, Dec 11, 2001	10.83	10.83	10.83	10.83
1714	NASDAQ	ABCB	Mon, Dec 10, 2001	10.82	10.82	10.71	10.71
1713	NASDAQ	ABCB	Fri, Dec 7, 2001	10.71	10.83	10.71	10.71
1712	NASDAQ	ABCB	Tue, Dec 4, 2001	10.58	10.58	10.58	10.58
1711	NASDAQ	ABCB	Mon, Dec 3, 2001	11.04	11.04	10.58	10.58
1710	NASDAQ	ABCB	Fri, Nov 30, 2001	11.00	11.04	11.00	11.04
1709	NASDAQ	ABCB	Thu, Nov 29, 2001	11.00	11.24	11.00	11.08
1708	NASDAQ	ABCB	Wed, Nov 28, 2001	11.05	11.25	11.04	11.10
1707	NASDAQ	ABCB	Mon, Nov 26, 2001	11.33	11.62	11.33	11.62
1706	NASDAQ	ABCB	Fri, Nov 23, 2001	11.04	11.40	11.04	11.40
1705	NASDAQ	ABCB	Wed, Nov 21, 2001	11.00	11.29	11.00	11.27
1704	NASDAQ	ABCB	Mon, Nov 19, 2001	10.96	11.04	10.92	11.01
1703	NASDAQ	ABCB	Fri, Nov 16, 2001	10.83	10.94	10.83	10.94
1702	NASDAQ	ABCB	Thu, Nov 15, 2001	10.67	10.83	10.67	10.83
1701	NASDAQ	ABCB	Wed, Nov 14, 2001	10.79	10.79	10.79	10.79
1700	NASDAQ	ABCB	Tue, Nov 13, 2001	10.57	10.87	10.50	10.72
1699	NASDAQ	ABCB	Mon, Nov 12, 2001	10.47	10.50	10.47	10.50
1698	NASDAQ	ABCB	Fri, Nov 9, 2001	10.42	10.42	10.42	10.42
1697	NASDAQ	ABCB	Thu, Nov 8, 2001	10.46	10.49	10.42	10.46
1696	NASDAQ	ABCB	Wed, Nov 7, 2001	10.58	10.58	10.46	10.46
1695	NASDAQ	ABCB	Tue, Nov 6, 2001	10.63	10.67	10.62	10.67
1694	NASDAQ	ABCB	Mon, Nov 5, 2001	10.67	10.67	10.67	10.67
1693	NASDAQ	ABCB	Fri, Nov 2, 2001	10.78	10.78	10.71	10.71
1692	NASDAQ	ABCB	Wed, Oct 31, 2001	10.62	10.62	10.62	10.62
1691	NASDAQ	ABCB	Tue, Oct 30, 2001	10.62	10.82	10.62	10.67
1690	NASDAQ	ABCB	Mon, Oct 29, 2001	10.63	10.63	10.62	10.62
1689	NASDAQ	ABCB	Fri, Oct 26, 2001	10.26	10.62	10.12	10.62
1688	NASDAQ	ABCB	Thu, Oct 25, 2001	10.26	10.26	10.26	10.26
1687	NASDAQ	ABCB	Wed, Oct 24, 2001	10.54	10.54	10.42	10.42
1686	NASDAQ	ABCB	Tue, Oct 23, 2001	10.75	10.83	10.21	10.21
1685	NASDAQ	ABCB	Mon, Oct 22, 2001	10.87	10.87	10.87	10.87
1684	NASDAQ	ABCB	Fri, Oct 19, 2001	10.85	10.85	10.75	10.75
1683	NASDAQ	ABCB	Thu, Oct 18, 2001	10.83	10.83	10.83	10.83
1682	NASDAQ	ABCB	Wed, Oct 17, 2001	10.83	10.88	10.75	10.75
1681	NASDAQ	ABCB	Tue, Oct 16, 2001	10.83	10.88	10.83	10.88
1680	NASDAQ	ABCB	Mon, Oct 15, 2001	10.92	10.92	10.83	10.88
1679	NASDAQ	ABCB	Fri, Oct 12, 2001	10.97	11.00	10.92	10.92
1678	NASDAQ	ABCB	Thu, Oct 11, 2001	11.04	11.04	10.91	11.00
1677	NASDAQ	ABCB	Wed, Oct 10, 2001	10.96	10.96	10.91	10.91
1676	NASDAQ	ABCB	Tue, Oct 9, 2001	10.84	10.99	10.84	10.99
1675	NASDAQ	ABCB	Mon, Oct 8, 2001	10.83	10.83	10.83	10.83
1674	NASDAQ	ABCB	Fri, Oct 5, 2001	10.88	10.88	10.88	10.88
1673	NASDAQ	ABCB	Thu, Oct 4, 2001	10.96	10.96	10.83	10.83
1672	NASDAQ	ABCB	Wed, Oct 3, 2001	11.00	11.00	10.83	10.96
1671	NASDAQ	ABCB	Tue, Oct 2, 2001	11.25	11.25	10.83	10.88
1670	NASDAQ	ABCB	Mon, Oct 1, 2001	11.25	11.25	10.83	10.83
1669	NASDAQ	ABCB	Fri, Sep 28, 2001	11.00	11.25	10.83	11.25
1668	NASDAQ	ABCB	Thu, Sep 27, 2001	10.83	11.25	10.83	10.88
1667	NASDAQ	ABCB	Wed, Sep 26, 2001	10.83	10.83	10.83	10.83
1666	NASDAQ	ABCB	Tue, Sep 25, 2001	10.83	10.96	10.83	10.96
1665	NASDAQ	ABCB	Fri, Sep 21, 2001	10.83	10.88	10.83	10.88
1664	NASDAQ	ABCB	Thu, Sep 20, 2001	11.00	11.00	10.83	10.83
1663	NASDAQ	ABCB	Wed, Sep 19, 2001	10.87	10.96	10.83	10.89
1662	NASDAQ	ABCB	Tue, Sep 18, 2001	10.83	10.89	10.83	10.88
1661	NASDAQ	ABCB	Mon, Sep 17, 2001	10.87	11.00	10.75	10.88
1660	NASDAQ	ABCB	Mon, Sep 10, 2001	11.04	11.04	11.04	11.04
1659	NASDAQ	ABCB	Fri, Sep 7, 2001	11.04	11.04	10.87	10.92
1658	NASDAQ	ABCB	Thu, Sep 6, 2001	10.87	10.96	10.87	10.96
1657	NASDAQ	ABCB	Wed, Sep 5, 2001	10.88	10.88	10.88	10.88
1656	NASDAQ	ABCB	Tue, Sep 4, 2001	11.04	11.04	10.83	10.83
1655	NASDAQ	ABCB	Fri, Aug 31, 2001	11.17	11.17	10.87	11.17
1654	NASDAQ	ABCB	Thu, Aug 30, 2001	10.92	10.92	10.71	10.75
1653	NASDAQ	ABCB	Wed, Aug 29, 2001	11.04	11.25	10.87	10.87
1652	NASDAQ	ABCB	Tue, Aug 28, 2001	11.04	11.17	11.04	11.04
1651	NASDAQ	ABCB	Mon, Aug 27, 2001	11.04	11.04	11.00	11.00
1650	NASDAQ	ABCB	Fri, Aug 24, 2001	10.92	11.17	10.87	11.00
1649	NASDAQ	ABCB	Thu, Aug 23, 2001	10.77	10.77	10.77	10.77
1648	NASDAQ	ABCB	Wed, Aug 22, 2001	10.92	10.92	10.92	10.92
1647	NASDAQ	ABCB	Tue, Aug 21, 2001	10.77	10.92	10.77	10.92
1646	NASDAQ	ABCB	Mon, Aug 20, 2001	10.77	10.92	10.77	10.85
1645	NASDAQ	ABCB	Fri, Aug 17, 2001	10.84	11.04	10.83	11.04
1644	NASDAQ	ABCB	Thu, Aug 16, 2001	10.79	10.98	10.79	10.95
1643	NASDAQ	ABCB	Wed, Aug 15, 2001	11.00	11.00	10.99	10.99
1642	NASDAQ	ABCB	Tue, Aug 14, 2001	10.83	11.00	10.83	11.00
1641	NASDAQ	ABCB	Mon, Aug 13, 2001	11.00	11.00	10.83	11.00
1640	NASDAQ	ABCB	Fri, Aug 10, 2001	10.83	10.85	10.75	10.85
1639	NASDAQ	ABCB	Thu, Aug 9, 2001	10.87	11.08	10.75	10.83
1638	NASDAQ	ABCB	Wed, Aug 8, 2001	10.87	10.87	10.87	10.87
1637	NASDAQ	ABCB	Tue, Aug 7, 2001	10.83	11.25	10.70	10.83
1636	NASDAQ	ABCB	Mon, Aug 6, 2001	11.04	11.04	10.82	10.83
1635	NASDAQ	ABCB	Fri, Aug 3, 2001	10.50	10.83	10.37	10.65
1634	NASDAQ	ABCB	Thu, Aug 2, 2001	10.37	10.74	10.37	10.37
1633	NASDAQ	ABCB	Wed, Aug 1, 2001	10.32	10.50	10.25	10.50
1632	NASDAQ	ABCB	Tue, Jul 31, 2001	10.46	10.46	10.32	10.32
1631	NASDAQ	ABCB	Mon, Jul 30, 2001	10.53	10.53	10.24	10.32
1630	NASDAQ	ABCB	Fri, Jul 27, 2001	10.58	10.75	10.21	10.52
1629	NASDAQ	ABCB	Thu, Jul 26, 2001	10.39	10.39	10.39	10.39
1628	NASDAQ	ABCB	Wed, Jul 25, 2001	10.44	10.62	10.44	10.58
1627	NASDAQ	ABCB	Tue, Jul 24, 2001	10.21	10.62	10.21	10.62
1626	NASDAQ	ABCB	Mon, Jul 23, 2001	10.41	10.41	10.13	10.13
1625	NASDAQ	ABCB	Fri, Jul 20, 2001	10.13	10.13	10.13	10.13
1624	NASDAQ	ABCB	Thu, Jul 19, 2001	10.06	10.42	10.06	10.21
1623	NASDAQ	ABCB	Wed, Jul 18, 2001	10.00	10.06	10.00	10.06
1622	NASDAQ	ABCB	Tue, Jul 17, 2001	10.08	10.08	10.06	10.06
1621	NASDAQ	ABCB	Mon, Jul 16, 2001	10.08	10.17	10.00	10.08
1620	NASDAQ	ABCB	Fri, Jul 13, 2001	10.00	10.00	10.00	10.00
1619	NASDAQ	ABCB	Thu, Jul 12, 2001	9.96	10.08	9.96	10.08
1618	NASDAQ	ABCB	Wed, Jul 11, 2001	9.87	9.96	9.87	9.96
1617	NASDAQ	ABCB	Tue, Jul 10, 2001	9.77	9.87	9.77	9.87
1616	NASDAQ	ABCB	Mon, Jul 9, 2001	9.87	9.87	9.32	9.33
1615	NASDAQ	ABCB	Thu, Jul 5, 2001	9.25	9.57	9.25	9.57
1614	NASDAQ	ABCB	Tue, Jul 3, 2001	9.25	9.25	9.25	9.25
1613	NASDAQ	ABCB	Mon, Jul 2, 2001	9.22	9.29	9.22	9.29
1612	NASDAQ	ABCB	Fri, Jun 29, 2001	9.29	9.29	9.29	9.29
1611	NASDAQ	ABCB	Thu, Jun 28, 2001	9.33	9.33	9.29	9.29
1610	NASDAQ	ABCB	Wed, Jun 27, 2001	9.29	9.29	9.21	9.25
1609	NASDAQ	ABCB	Tue, Jun 26, 2001	9.29	9.54	9.29	9.54
1608	NASDAQ	ABCB	Mon, Jun 25, 2001	9.50	9.50	9.33	9.33
1607	NASDAQ	ABCB	Fri, Jun 22, 2001	9.54	9.54	9.54	9.54
1606	NASDAQ	ABCB	Thu, Jun 21, 2001	9.36	9.36	9.29	9.29
1605	NASDAQ	ABCB	Wed, Jun 20, 2001	9.37	9.37	9.37	9.37
1604	NASDAQ	ABCB	Tue, Jun 19, 2001	9.33	9.33	9.33	9.33
1603	NASDAQ	ABCB	Mon, Jun 18, 2001	9.58	9.58	9.46	9.54
1602	NASDAQ	ABCB	Fri, Jun 15, 2001	9.58	9.58	9.58	9.58
1601	NASDAQ	ABCB	Wed, Jun 13, 2001	9.58	9.62	9.54	9.58
1600	NASDAQ	ABCB	Tue, Jun 12, 2001	9.46	9.60	9.46	9.60
1599	NASDAQ	ABCB	Mon, Jun 11, 2001	9.21	9.38	9.21	9.37
1598	NASDAQ	ABCB	Fri, Jun 8, 2001	9.30	9.30	9.21	9.21
1597	NASDAQ	ABCB	Thu, Jun 7, 2001	9.37	9.37	9.37	9.37
1596	NASDAQ	ABCB	Wed, Jun 6, 2001	9.38	9.38	9.19	9.19
1595	NASDAQ	ABCB	Tue, Jun 5, 2001	9.60	9.60	9.37	9.60
1594	NASDAQ	ABCB	Mon, Jun 4, 2001	9.57	9.64	9.38	9.60
1593	NASDAQ	ABCB	Thu, May 31, 2001	9.38	9.57	9.38	9.57
1592	NASDAQ	ABCB	Wed, May 30, 2001	9.50	9.50	9.50	9.50
1591	NASDAQ	ABCB	Tue, May 29, 2001	9.38	9.57	9.38	9.57
1590	NASDAQ	ABCB	Fri, May 25, 2001	9.46	9.58	9.37	9.37
1589	NASDAQ	ABCB	Tue, May 22, 2001	9.58	9.68	9.42	9.68
1588	NASDAQ	ABCB	Mon, May 21, 2001	9.41	9.58	9.41	9.58
1587	NASDAQ	ABCB	Fri, May 18, 2001	9.58	9.68	9.58	9.68
1586	NASDAQ	ABCB	Thu, May 17, 2001	9.58	9.59	9.58	9.58
1585	NASDAQ	ABCB	Wed, May 16, 2001	9.58	9.58	9.58	9.58
1584	NASDAQ	ABCB	Tue, May 15, 2001	9.54	9.75	9.46	9.46
1583	NASDAQ	ABCB	Mon, May 14, 2001	9.25	9.54	9.25	9.37
1582	NASDAQ	ABCB	Fri, May 11, 2001	9.33	9.33	9.23	9.32
1581	NASDAQ	ABCB	Thu, May 10, 2001	9.50	9.50	9.33	9.50
1580	NASDAQ	ABCB	Wed, May 9, 2001	9.46	9.46	9.21	9.21
1579	NASDAQ	ABCB	Tue, May 8, 2001	9.50	9.50	9.46	9.46
1578	NASDAQ	ABCB	Mon, May 7, 2001	9.50	9.54	9.42	9.50
1577	NASDAQ	ABCB	Fri, May 4, 2001	9.21	9.54	9.17	9.17
1576	NASDAQ	ABCB	Thu, May 3, 2001	9.54	9.54	9.29	9.29
1575	NASDAQ	ABCB	Wed, May 2, 2001	9.54	9.54	9.48	9.49
1574	NASDAQ	ABCB	Tue, May 1, 2001	9.33	9.33	9.33	9.33
1573	NASDAQ	ABCB	Mon, Apr 30, 2001	9.33	9.33	9.33	9.33
1572	NASDAQ	ABCB	Fri, Apr 27, 2001	9.73	9.79	9.54	9.79
1571	NASDAQ	ABCB	Wed, Apr 25, 2001	9.54	9.67	9.54	9.67
1570	NASDAQ	ABCB	Tue, Apr 24, 2001	9.54	9.74	9.54	9.74
1569	NASDAQ	ABCB	Mon, Apr 23, 2001	9.58	9.79	9.58	9.79
1568	NASDAQ	ABCB	Fri, Apr 20, 2001	9.31	9.58	9.25	9.40
1567	NASDAQ	ABCB	Thu, Apr 19, 2001	9.78	9.79	9.31	9.31
1566	NASDAQ	ABCB	Wed, Apr 18, 2001	9.79	9.79	9.79	9.79
1565	NASDAQ	ABCB	Tue, Apr 17, 2001	10.16	10.16	9.82	10.00
1564	NASDAQ	ABCB	Mon, Apr 16, 2001	9.83	10.00	9.83	10.00
1563	NASDAQ	ABCB	Thu, Apr 12, 2001	9.79	10.52	9.79	10.52
1562	NASDAQ	ABCB	Wed, Apr 11, 2001	9.53	10.00	9.53	10.00
1561	NASDAQ	ABCB	Tue, Apr 10, 2001	9.50	9.79	9.37	9.67
1560	NASDAQ	ABCB	Mon, Apr 9, 2001	9.57	9.57	9.27	9.27
1559	NASDAQ	ABCB	Fri, Apr 6, 2001	9.28	9.58	9.27	9.27
1558	NASDAQ	ABCB	Thu, Apr 5, 2001	9.32	9.58	9.32	9.58
1557	NASDAQ	ABCB	Wed, Apr 4, 2001	9.27	9.37	9.27	9.32
1556	NASDAQ	ABCB	Tue, Apr 3, 2001	9.58	9.58	9.32	9.37
1555	NASDAQ	ABCB	Mon, Apr 2, 2001	9.37	9.37	9.27	9.27
1554	NASDAQ	ABCB	Fri, Mar 30, 2001	9.27	9.58	9.27	9.58
1553	NASDAQ	ABCB	Thu, Mar 29, 2001	9.37	9.58	9.37	9.58
1552	NASDAQ	ABCB	Wed, Mar 28, 2001	9.48	9.48	9.48	9.48
1551	NASDAQ	ABCB	Tue, Mar 27, 2001	9.27	9.27	9.27	9.27
1550	NASDAQ	ABCB	Mon, Mar 26, 2001	9.69	9.69	9.17	9.67
1549	NASDAQ	ABCB	Fri, Mar 23, 2001	9.37	9.37	9.37	9.37
1548	NASDAQ	ABCB	Thu, Mar 22, 2001	9.39	9.58	9.27	9.27
1547	NASDAQ	ABCB	Wed, Mar 21, 2001	9.53	10.00	9.32	9.69
1546	NASDAQ	ABCB	Tue, Mar 20, 2001	9.27	9.58	9.27	9.58
1545	NASDAQ	ABCB	Mon, Mar 19, 2001	9.69	9.79	9.69	9.69
1544	NASDAQ	ABCB	Fri, Mar 16, 2001	9.27	9.32	9.27	9.32
1543	NASDAQ	ABCB	Thu, Mar 15, 2001	9.28	9.48	9.28	9.48
1542	NASDAQ	ABCB	Wed, Mar 14, 2001	9.58	9.58	9.27	9.27
1541	NASDAQ	ABCB	Tue, Mar 13, 2001	9.37	9.58	9.37	9.58
1540	NASDAQ	ABCB	Mon, Mar 12, 2001	10.00	10.00	9.37	9.37
1539	NASDAQ	ABCB	Fri, Mar 9, 2001	9.69	9.79	9.69	9.79
1538	NASDAQ	ABCB	Thu, Mar 8, 2001	9.58	9.58	9.58	9.58
1537	NASDAQ	ABCB	Wed, Mar 7, 2001	9.53	9.53	9.53	9.53
1536	NASDAQ	ABCB	Tue, Mar 6, 2001	9.58	9.58	9.37	9.48
1535	NASDAQ	ABCB	Mon, Mar 5, 2001	9.69	10.00	9.69	10.00
1534	NASDAQ	ABCB	Fri, Mar 2, 2001	9.84	10.00	9.58	9.58
1533	NASDAQ	ABCB	Thu, Mar 1, 2001	9.43	10.00	9.43	10.00
1532	NASDAQ	ABCB	Wed, Feb 28, 2001	9.43	9.48	9.43	9.48
1531	NASDAQ	ABCB	Tue, Feb 27, 2001	9.37	9.37	9.37	9.37
1530	NASDAQ	ABCB	Mon, Feb 26, 2001	9.52	9.53	9.37	9.37
1529	NASDAQ	ABCB	Fri, Feb 23, 2001	9.37	9.48	9.37	9.48
1528	NASDAQ	ABCB	Thu, Feb 22, 2001	9.43	9.43	9.17	9.27
1527	NASDAQ	ABCB	Wed, Feb 21, 2001	9.63	9.63	9.17	9.17
1526	NASDAQ	ABCB	Tue, Feb 20, 2001	9.32	9.90	9.32	9.90
1525	NASDAQ	ABCB	Fri, Feb 16, 2001	9.58	9.69	9.58	9.58
1524	NASDAQ	ABCB	Thu, Feb 15, 2001	9.48	9.74	9.37	9.74
1523	NASDAQ	ABCB	Wed, Feb 14, 2001	9.37	9.37	9.37	9.37
1522	NASDAQ	ABCB	Tue, Feb 13, 2001	9.48	9.48	9.27	9.37
1521	NASDAQ	ABCB	Mon, Feb 12, 2001	9.22	9.37	9.22	9.37
1520	NASDAQ	ABCB	Fri, Feb 9, 2001	9.79	9.79	9.32	9.43
1519	NASDAQ	ABCB	Thu, Feb 8, 2001	9.32	9.79	9.32	9.32
1518	NASDAQ	ABCB	Wed, Feb 7, 2001	9.27	9.37	9.27	9.37
1517	NASDAQ	ABCB	Tue, Feb 6, 2001	9.28	9.37	9.27	9.27
1516	NASDAQ	ABCB	Fri, Feb 2, 2001	9.57	9.58	9.17	9.37
1515	NASDAQ	ABCB	Thu, Feb 1, 2001	9.58	9.63	9.17	9.17
1514	NASDAQ	ABCB	Wed, Jan 31, 2001	9.17	9.17	8.96	8.96
1513	NASDAQ	ABCB	Tue, Jan 30, 2001	9.32	9.32	9.32	9.32
1512	NASDAQ	ABCB	Mon, Jan 29, 2001	8.91	9.17	8.91	8.96
1511	NASDAQ	ABCB	Fri, Jan 26, 2001	8.91	8.91	8.91	8.91
1510	NASDAQ	ABCB	Thu, Jan 25, 2001	8.96	8.96	8.96	8.96
1509	NASDAQ	ABCB	Wed, Jan 24, 2001	8.91	8.91	8.85	8.91
1508	NASDAQ	ABCB	Tue, Jan 23, 2001	8.33	8.49	8.33	8.33
1507	NASDAQ	ABCB	Mon, Jan 22, 2001	8.07	8.33	8.07	8.33
1506	NASDAQ	ABCB	Fri, Jan 19, 2001	8.33	8.33	7.60	7.92
1505	NASDAQ	ABCB	Thu, Jan 18, 2001	8.75	8.96	8.38	8.38
1504	NASDAQ	ABCB	Wed, Jan 17, 2001	8.75	8.96	8.75	8.75
1503	NASDAQ	ABCB	Tue, Jan 16, 2001	8.65	8.75	8.65	8.75
1502	NASDAQ	ABCB	Fri, Jan 12, 2001	8.85	8.85	8.65	8.75
1501	NASDAQ	ABCB	Thu, Jan 11, 2001	8.65	8.80	8.54	8.80
1500	NASDAQ	ABCB	Wed, Jan 10, 2001	8.63	8.75	8.33	8.65
1499	NASDAQ	ABCB	Tue, Jan 9, 2001	8.54	8.75	8.33	8.33
1498	NASDAQ	ABCB	Mon, Jan 8, 2001	8.94	8.96	8.12	8.12
1497	NASDAQ	ABCB	Fri, Jan 5, 2001	8.33	8.33	7.81	8.23
1496	NASDAQ	ABCB	Thu, Jan 4, 2001	8.22	8.54	8.07	8.28
1495	NASDAQ	ABCB	Wed, Jan 3, 2001	7.86	7.89	7.81	7.81
1494	NASDAQ	ABCB	Tue, Jan 2, 2001	7.81	7.81	7.81	7.81
1493	NASDAQ	ABCB	Fri, Dec 29, 2000	7.71	7.84	7.71	7.81
1492	NASDAQ	ABCB	Thu, Dec 28, 2000	7.80	7.81	7.50	7.66
1491	NASDAQ	ABCB	Wed, Dec 27, 2000	7.50	7.81	7.45	7.71
1490	NASDAQ	ABCB	Tue, Dec 26, 2000	7.45	7.50	7.45	7.50
1489	NASDAQ	ABCB	Fri, Dec 22, 2000	7.24	7.50	7.24	7.45
1488	NASDAQ	ABCB	Thu, Dec 21, 2000	7.15	7.19	7.15	7.19
1487	NASDAQ	ABCB	Wed, Dec 20, 2000	7.19	7.19	7.19	7.19
1486	NASDAQ	ABCB	Tue, Dec 19, 2000	7.28	7.29	7.28	7.29
1485	NASDAQ	ABCB	Mon, Dec 18, 2000	7.08	7.40	7.08	7.19
1484	NASDAQ	ABCB	Fri, Dec 15, 2000	7.29	7.34	7.29	7.34
1483	NASDAQ	ABCB	Thu, Dec 14, 2000	7.24	7.24	7.24	7.24
1482	NASDAQ	ABCB	Wed, Dec 13, 2000	7.45	7.50	7.24	7.50
1481	NASDAQ	ABCB	Tue, Dec 12, 2000	7.40	7.50	7.40	7.50
1480	NASDAQ	ABCB	Mon, Dec 11, 2000	7.10	7.34	7.10	7.19
1479	NASDAQ	ABCB	Fri, Dec 8, 2000	7.08	7.24	7.08	7.08
1478	NASDAQ	ABCB	Thu, Dec 7, 2000	6.98	7.13	6.98	7.08
1477	NASDAQ	ABCB	Wed, Dec 6, 2000	7.08	7.08	6.87	6.98
1476	NASDAQ	ABCB	Tue, Dec 5, 2000	6.97	7.40	6.93	7.40
1475	NASDAQ	ABCB	Mon, Dec 4, 2000	6.97	6.98	6.77	6.87
1474	NASDAQ	ABCB	Fri, Dec 1, 2000	7.29	7.29	6.67	6.87
1473	NASDAQ	ABCB	Thu, Nov 30, 2000	7.29	7.50	7.29	7.50
1472	NASDAQ	ABCB	Wed, Nov 29, 2000	7.50	7.50	7.08	7.29
1471	NASDAQ	ABCB	Mon, Nov 27, 2000	7.50	7.86	7.50	7.86
1470	NASDAQ	ABCB	Fri, Nov 24, 2000	7.40	7.40	7.40	7.40
1469	NASDAQ	ABCB	Wed, Nov 22, 2000	7.08	7.50	7.08	7.34
1468	NASDAQ	ABCB	Tue, Nov 21, 2000	6.95	7.29	6.95	7.29
1467	NASDAQ	ABCB	Mon, Nov 20, 2000	7.34	7.34	7.29	7.29
1466	NASDAQ	ABCB	Fri, Nov 17, 2000	7.40	7.45	7.29	7.29
1465	NASDAQ	ABCB	Thu, Nov 16, 2000	7.50	7.50	7.40	7.50
1464	NASDAQ	ABCB	Wed, Nov 15, 2000	7.50	7.55	7.50	7.55
1463	NASDAQ	ABCB	Tue, Nov 14, 2000	7.71	7.71	7.60	7.66
1462	NASDAQ	ABCB	Mon, Nov 13, 2000	7.66	7.66	7.60	7.60
1461	NASDAQ	ABCB	Fri, Nov 10, 2000	7.71	7.71	7.58	7.58
1460	NASDAQ	ABCB	Thu, Nov 9, 2000	7.55	7.55	7.55	7.55
1459	NASDAQ	ABCB	Tue, Nov 7, 2000	7.66	7.66	7.50	7.55
1458	NASDAQ	ABCB	Mon, Nov 6, 2000	7.81	7.81	7.81	7.81
1457	NASDAQ	ABCB	Tue, Oct 31, 2000	7.19	7.81	7.19	7.81
1456	NASDAQ	ABCB	Mon, Oct 30, 2000	7.50	7.50	7.08	7.08
1455	NASDAQ	ABCB	Thu, Oct 26, 2000	7.50	7.50	7.50	7.50
1454	NASDAQ	ABCB	Wed, Oct 25, 2000	7.50	7.50	7.50	7.50
1453	NASDAQ	ABCB	Tue, Oct 24, 2000	7.45	7.50	7.45	7.50
1452	NASDAQ	ABCB	Mon, Oct 23, 2000	7.45	7.45	7.45	7.45
1451	NASDAQ	ABCB	Fri, Oct 20, 2000	7.60	7.60	7.50	7.50
1450	NASDAQ	ABCB	Thu, Oct 19, 2000	7.50	7.50	7.50	7.50
1449	NASDAQ	ABCB	Wed, Oct 18, 2000	7.66	7.66	7.40	7.40
1448	NASDAQ	ABCB	Tue, Oct 17, 2000	7.50	7.50	7.50	7.50
1447	NASDAQ	ABCB	Mon, Oct 16, 2000	7.71	7.71	7.60	7.60
1446	NASDAQ	ABCB	Fri, Oct 13, 2000	7.50	7.71	7.50	7.71
1445	NASDAQ	ABCB	Thu, Oct 12, 2000	7.94	7.94	7.40	7.71
1444	NASDAQ	ABCB	Wed, Oct 11, 2000	8.75	8.75	8.02	8.02
1443	NASDAQ	ABCB	Tue, Oct 10, 2000	8.33	8.65	8.02	8.65
1442	NASDAQ	ABCB	Mon, Oct 9, 2000	8.33	8.53	7.92	7.92
1441	NASDAQ	ABCB	Fri, Oct 6, 2000	8.49	8.54	8.23	8.23
1440	NASDAQ	ABCB	Thu, Oct 5, 2000	8.50	8.54	8.50	8.54
1439	NASDAQ	ABCB	Wed, Oct 4, 2000	8.65	8.65	8.44	8.44
1438	NASDAQ	ABCB	Tue, Oct 3, 2000	8.23	8.23	8.23	8.23
1437	NASDAQ	ABCB	Mon, Oct 2, 2000	8.65	8.65	8.23	8.23
1436	NASDAQ	ABCB	Fri, Sep 29, 2000	8.54	8.75	8.54	8.70
1435	NASDAQ	ABCB	Thu, Sep 28, 2000	8.49	8.65	8.49	8.54
1434	NASDAQ	ABCB	Wed, Sep 27, 2000	8.49	8.49	8.49	8.49
1433	NASDAQ	ABCB	Tue, Sep 26, 2000	8.49	8.54	8.49	8.54
1432	NASDAQ	ABCB	Mon, Sep 25, 2000	8.54	8.54	8.49	8.49
1431	NASDAQ	ABCB	Fri, Sep 22, 2000	8.75	8.75	8.54	8.54
1430	NASDAQ	ABCB	Thu, Sep 21, 2000	8.49	8.49	8.49	8.49
1429	NASDAQ	ABCB	Wed, Sep 20, 2000	8.49	8.49	8.49	8.49
1428	NASDAQ	ABCB	Tue, Sep 19, 2000	8.65	8.96	8.54	8.65
1427	NASDAQ	ABCB	Mon, Sep 18, 2000	8.59	8.65	8.59	8.65
1426	NASDAQ	ABCB	Fri, Sep 15, 2000	8.65	8.65	8.65	8.65
1425	NASDAQ	ABCB	Thu, Sep 14, 2000	8.75	8.85	8.54	8.54
1424	NASDAQ	ABCB	Wed, Sep 13, 2000	8.44	8.54	8.33	8.54
1423	NASDAQ	ABCB	Tue, Sep 12, 2000	8.33	8.33	8.33	8.33
1422	NASDAQ	ABCB	Mon, Sep 11, 2000	8.38	8.38	8.33	8.38
1421	NASDAQ	ABCB	Fri, Sep 8, 2000	8.28	8.33	8.28	8.33
1420	NASDAQ	ABCB	Thu, Sep 7, 2000	8.18	8.28	8.12	8.23
1419	NASDAQ	ABCB	Wed, Sep 6, 2000	8.12	8.28	8.12	8.12
1418	NASDAQ	ABCB	Tue, Sep 5, 2000	8.12	8.23	8.12	8.23
1417	NASDAQ	ABCB	Fri, Sep 1, 2000	8.23	8.23	8.12	8.23
1416	NASDAQ	ABCB	Thu, Aug 31, 2000	8.23	8.33	8.23	8.33
1415	NASDAQ	ABCB	Wed, Aug 30, 2000	8.28	8.33	8.23	8.33
1414	NASDAQ	ABCB	Tue, Aug 29, 2000	8.23	8.28	8.23	8.28
1413	NASDAQ	ABCB	Mon, Aug 28, 2000	8.23	8.23	8.23	8.23
1412	NASDAQ	ABCB	Fri, Aug 25, 2000	8.33	8.75	8.28	8.44
1411	NASDAQ	ABCB	Thu, Aug 24, 2000	8.12	8.70	8.12	8.65
1410	NASDAQ	ABCB	Wed, Aug 23, 2000	7.99	8.12	7.97	8.07
1409	NASDAQ	ABCB	Tue, Aug 22, 2000	7.92	7.97	7.86	7.97
1408	NASDAQ	ABCB	Mon, Aug 21, 2000	7.86	7.92	7.86	7.86
1407	NASDAQ	ABCB	Fri, Aug 18, 2000	7.60	7.81	7.60	7.81
1406	NASDAQ	ABCB	Thu, Aug 17, 2000	7.60	7.60	7.60	7.60
1405	NASDAQ	ABCB	Wed, Aug 16, 2000	7.60	7.71	7.60	7.60
1404	NASDAQ	ABCB	Tue, Aug 15, 2000	7.71	7.71	7.71	7.71
1403	NASDAQ	ABCB	Mon, Aug 14, 2000	7.60	7.60	7.60	7.60
1402	NASDAQ	ABCB	Thu, Aug 10, 2000	7.71	7.71	7.50	7.50
1401	NASDAQ	ABCB	Wed, Aug 9, 2000	7.50	7.60	7.50	7.60
1400	NASDAQ	ABCB	Tue, Aug 8, 2000	7.60	7.71	7.50	7.50
1399	NASDAQ	ABCB	Mon, Aug 7, 2000	7.71	7.71	7.50	7.71
1398	NASDAQ	ABCB	Fri, Aug 4, 2000	7.50	7.50	7.50	7.50
1397	NASDAQ	ABCB	Thu, Aug 3, 2000	7.55	7.55	7.50	7.50
1396	NASDAQ	ABCB	Wed, Aug 2, 2000	7.55	7.55	7.55	7.55
1395	NASDAQ	ABCB	Tue, Aug 1, 2000	7.60	7.60	7.55	7.55
1394	NASDAQ	ABCB	Mon, Jul 31, 2000	7.71	7.71	7.50	7.55
1393	NASDAQ	ABCB	Fri, Jul 28, 2000	7.81	7.81	7.60	7.60
1392	NASDAQ	ABCB	Thu, Jul 27, 2000	7.92	7.92	7.92	7.92
1391	NASDAQ	ABCB	Wed, Jul 26, 2000	7.81	7.92	7.71	7.92
1390	NASDAQ	ABCB	Tue, Jul 25, 2000	8.02	8.02	7.81	7.81
1389	NASDAQ	ABCB	Mon, Jul 24, 2000	8.28	8.28	8.02	8.02
1388	NASDAQ	ABCB	Fri, Jul 21, 2000	7.97	8.28	7.97	7.97
1387	NASDAQ	ABCB	Thu, Jul 20, 2000	8.02	8.02	8.02	8.02
1386	NASDAQ	ABCB	Wed, Jul 19, 2000	8.02	8.18	7.97	8.18
1385	NASDAQ	ABCB	Tue, Jul 18, 2000	8.12	8.12	8.02	8.02
1384	NASDAQ	ABCB	Mon, Jul 17, 2000	8.12	8.12	8.07	8.12
1383	NASDAQ	ABCB	Fri, Jul 14, 2000	8.12	8.12	8.12	8.12
1382	NASDAQ	ABCB	Thu, Jul 13, 2000	8.23	8.23	8.12	8.12
1381	NASDAQ	ABCB	Wed, Jul 12, 2000	8.28	8.28	8.12	8.12
1380	NASDAQ	ABCB	Tue, Jul 11, 2000	8.28	8.28	8.02	8.02
1379	NASDAQ	ABCB	Mon, Jul 10, 2000	8.02	8.28	7.97	8.28
1378	NASDAQ	ABCB	Fri, Jul 7, 2000	7.94	8.02	7.92	7.92
1377	NASDAQ	ABCB	Thu, Jul 6, 2000	7.71	8.12	7.50	8.12
1376	NASDAQ	ABCB	Wed, Jul 5, 2000	8.20	8.33	7.71	8.12
1375	NASDAQ	ABCB	Mon, Jul 3, 2000	8.33	8.33	7.97	7.97
1374	NASDAQ	ABCB	Fri, Jun 30, 2000	8.18	8.18	8.02	8.02
1373	NASDAQ	ABCB	Wed, Jun 28, 2000	8.18	8.18	7.92	8.18
1372	NASDAQ	ABCB	Tue, Jun 27, 2000	8.18	8.33	8.18	8.18
1371	NASDAQ	ABCB	Mon, Jun 26, 2000	8.33	8.38	7.92	8.02
1370	NASDAQ	ABCB	Fri, Jun 23, 2000	8.33	8.33	8.28	8.28
1369	NASDAQ	ABCB	Thu, Jun 22, 2000	8.33	8.33	8.33	8.33
1368	NASDAQ	ABCB	Wed, Jun 21, 2000	8.38	8.38	8.38	8.38
1367	NASDAQ	ABCB	Tue, Jun 20, 2000	8.33	8.33	8.28	8.28
1366	NASDAQ	ABCB	Mon, Jun 19, 2000	8.33	8.33	8.33	8.33
1365	NASDAQ	ABCB	Fri, Jun 16, 2000	8.33	8.33	8.33	8.33
1364	NASDAQ	ABCB	Tue, Jun 13, 2000	8.23	8.33	8.12	8.12
1363	NASDAQ	ABCB	Mon, Jun 12, 2000	8.44	8.44	8.12	8.12
1362	NASDAQ	ABCB	Thu, Jun 8, 2000	8.33	8.33	8.33	8.33
1361	NASDAQ	ABCB	Wed, Jun 7, 2000	8.33	8.33	8.33	8.33
1360	NASDAQ	ABCB	Tue, Jun 6, 2000	8.33	8.33	8.33	8.33
1359	NASDAQ	ABCB	Mon, Jun 5, 2000	8.65	8.65	8.33	8.33
1358	NASDAQ	ABCB	Fri, Jun 2, 2000	8.28	8.75	8.28	8.75
1357	NASDAQ	ABCB	Thu, Jun 1, 2000	8.23	8.23	8.23	8.23
1356	NASDAQ	ABCB	Wed, May 31, 2000	8.23	8.23	8.23	8.23
1355	NASDAQ	ABCB	Tue, May 30, 2000	8.23	8.23	8.23	8.23
1354	NASDAQ	ABCB	Fri, May 26, 2000	8.28	8.28	8.28	8.28
1353	NASDAQ	ABCB	Wed, May 24, 2000	8.23	8.23	8.18	8.23
1352	NASDAQ	ABCB	Tue, May 23, 2000	8.23	8.23	8.23	8.23
1351	NASDAQ	ABCB	Fri, May 19, 2000	8.23	8.28	8.23	8.28
1350	NASDAQ	ABCB	Thu, May 18, 2000	8.25	8.25	8.23	8.23
1349	NASDAQ	ABCB	Wed, May 17, 2000	8.23	8.23	8.23	8.23
1348	NASDAQ	ABCB	Tue, May 16, 2000	8.44	8.44	8.33	8.33
1347	NASDAQ	ABCB	Mon, May 15, 2000	8.18	8.44	8.18	8.44
1346	NASDAQ	ABCB	Fri, May 12, 2000	8.23	8.33	8.12	8.12
1345	NASDAQ	ABCB	Thu, May 11, 2000	8.33	8.44	8.33	8.44
1344	NASDAQ	ABCB	Wed, May 10, 2000	8.33	8.33	8.12	8.12
1343	NASDAQ	ABCB	Tue, May 9, 2000	8.12	8.33	8.12	8.12
1342	NASDAQ	ABCB	Mon, May 8, 2000	8.28	8.28	8.12	8.12
1341	NASDAQ	ABCB	Fri, May 5, 2000	8.28	8.33	8.28	8.33
1340	NASDAQ	ABCB	Thu, May 4, 2000	8.33	8.33	8.33	8.33
1339	NASDAQ	ABCB	Mon, May 1, 2000	8.28	8.28	8.23	8.23
1338	NASDAQ	ABCB	Fri, Apr 28, 2000	8.28	8.28	8.23	8.23
1337	NASDAQ	ABCB	Wed, Apr 26, 2000	8.33	8.33	8.33	8.33
1336	NASDAQ	ABCB	Tue, Apr 25, 2000	8.33	8.33	8.33	8.33
1335	NASDAQ	ABCB	Mon, Apr 24, 2000	8.20	8.20	8.18	8.18
1334	NASDAQ	ABCB	Wed, Apr 19, 2000	8.20	8.20	8.20	8.20
1333	NASDAQ	ABCB	Mon, Apr 17, 2000	8.23	8.33	8.12	8.18
1332	NASDAQ	ABCB	Fri, Apr 14, 2000	8.80	8.96	8.44	8.44
1331	NASDAQ	ABCB	Thu, Apr 13, 2000	8.80	9.06	8.80	8.80
1330	NASDAQ	ABCB	Wed, Apr 12, 2000	9.06	9.17	8.80	8.80
1329	NASDAQ	ABCB	Tue, Apr 11, 2000	8.75	8.85	8.65	8.75
1328	NASDAQ	ABCB	Mon, Apr 10, 2000	8.46	8.59	8.44	8.59
1327	NASDAQ	ABCB	Thu, Apr 6, 2000	8.44	8.44	8.44	8.44
1326	NASDAQ	ABCB	Wed, Apr 5, 2000	8.33	8.33	8.33	8.33
1325	NASDAQ	ABCB	Tue, Apr 4, 2000	8.44	8.54	8.44	8.54
1324	NASDAQ	ABCB	Mon, Apr 3, 2000	8.44	8.44	8.33	8.33
1323	NASDAQ	ABCB	Fri, Mar 31, 2000	8.33	8.38	8.33	8.38
1322	NASDAQ	ABCB	Thu, Mar 30, 2000	8.38	8.44	8.33	8.38
1321	NASDAQ	ABCB	Wed, Mar 29, 2000	8.33	8.44	8.33	8.33
1320	NASDAQ	ABCB	Tue, Mar 28, 2000	8.33	8.38	8.33	8.33
1319	NASDAQ	ABCB	Mon, Mar 27, 2000	8.33	8.33	8.28	8.28
1318	NASDAQ	ABCB	Fri, Mar 24, 2000	8.33	8.33	8.33	8.33
1317	NASDAQ	ABCB	Thu, Mar 23, 2000	8.33	8.33	8.33	8.33
1316	NASDAQ	ABCB	Wed, Mar 22, 2000	8.28	8.44	8.28	8.33
1315	NASDAQ	ABCB	Tue, Mar 21, 2000	8.28	8.28	8.28	8.28
1314	NASDAQ	ABCB	Mon, Mar 20, 2000	8.28	8.28	8.28	8.28
1313	NASDAQ	ABCB	Fri, Mar 17, 2000	8.33	8.33	8.28	8.28
1312	NASDAQ	ABCB	Thu, Mar 16, 2000	8.28	8.33	8.28	8.33
1311	NASDAQ	ABCB	Wed, Mar 15, 2000	8.28	8.33	8.28	8.33
1310	NASDAQ	ABCB	Tue, Mar 14, 2000	8.28	8.28	8.28	8.28
1309	NASDAQ	ABCB	Mon, Mar 13, 2000	8.33	8.33	8.28	8.28
1308	NASDAQ	ABCB	Fri, Mar 10, 2000	8.31	8.33	8.28	8.28
1307	NASDAQ	ABCB	Thu, Mar 9, 2000	8.28	8.28	8.28	8.28
1306	NASDAQ	ABCB	Wed, Mar 8, 2000	8.33	8.33	8.28	8.28
1305	NASDAQ	ABCB	Tue, Mar 7, 2000	8.28	8.33	8.28	8.33
1304	NASDAQ	ABCB	Mon, Mar 6, 2000	8.23	8.38	8.23	8.33
1303	NASDAQ	ABCB	Fri, Mar 3, 2000	8.23	8.23	8.23	8.23
1302	NASDAQ	ABCB	Thu, Mar 2, 2000	8.33	8.33	8.23	8.23
1301	NASDAQ	ABCB	Wed, Mar 1, 2000	8.23	8.54	8.23	8.23
1300	NASDAQ	ABCB	Tue, Feb 29, 2000	8.23	8.23	8.23	8.23
1299	NASDAQ	ABCB	Mon, Feb 28, 2000	8.12	8.33	8.12	8.33
1298	NASDAQ	ABCB	Fri, Feb 25, 2000	8.33	8.33	8.33	8.33
1297	NASDAQ	ABCB	Thu, Feb 24, 2000	8.33	8.33	8.33	8.33
1296	NASDAQ	ABCB	Wed, Feb 23, 2000	8.49	8.49	8.33	8.49
1295	NASDAQ	ABCB	Tue, Feb 22, 2000	8.44	8.54	8.44	8.44
1294	NASDAQ	ABCB	Fri, Feb 18, 2000	8.44	8.49	8.44	8.44
1293	NASDAQ	ABCB	Thu, Feb 17, 2000	8.44	8.44	8.44	8.44
1292	NASDAQ	ABCB	Wed, Feb 16, 2000	8.44	8.49	8.44	8.44
1291	NASDAQ	ABCB	Tue, Feb 15, 2000	8.44	8.54	8.44	8.44
1290	NASDAQ	ABCB	Mon, Feb 14, 2000	8.44	8.44	8.44	8.44
1289	NASDAQ	ABCB	Fri, Feb 11, 2000	8.65	8.65	8.65	8.65
1288	NASDAQ	ABCB	Thu, Feb 10, 2000	8.54	8.65	8.44	8.44
1287	NASDAQ	ABCB	Wed, Feb 9, 2000	8.54	8.54	8.54	8.54
1286	NASDAQ	ABCB	Tue, Feb 8, 2000	8.75	8.85	8.54	8.54
1285	NASDAQ	ABCB	Mon, Feb 7, 2000	8.75	8.75	8.75	8.75
1284	NASDAQ	ABCB	Fri, Feb 4, 2000	8.54	8.54	8.44	8.44
1283	NASDAQ	ABCB	Thu, Feb 3, 2000	8.44	8.54	8.44	8.54
1282	NASDAQ	ABCB	Wed, Feb 2, 2000	8.44	8.75	8.44	8.75
1281	NASDAQ	ABCB	Tue, Feb 1, 2000	8.65	8.75	8.44	8.54
1280	NASDAQ	ABCB	Mon, Jan 31, 2000	8.38	8.49	8.33	8.44
1279	NASDAQ	ABCB	Fri, Jan 28, 2000	8.33	8.33	8.33	8.33
1278	NASDAQ	ABCB	Thu, Jan 27, 2000	8.33	8.33	8.33	8.33
1277	NASDAQ	ABCB	Wed, Jan 26, 2000	8.33	8.33	8.33	8.33
1276	NASDAQ	ABCB	Tue, Jan 25, 2000	8.33	8.44	8.33	8.33
1275	NASDAQ	ABCB	Mon, Jan 24, 2000	8.54	8.54	8.33	8.54
1274	NASDAQ	ABCB	Fri, Jan 21, 2000	8.33	8.44	8.23	8.28
1273	NASDAQ	ABCB	Thu, Jan 20, 2000	8.23	8.33	8.02	8.33
1272	NASDAQ	ABCB	Wed, Jan 19, 2000	8.65	8.65	8.33	8.54
1271	NASDAQ	ABCB	Tue, Jan 18, 2000	8.70	8.75	8.54	8.65
1270	NASDAQ	ABCB	Fri, Jan 14, 2000	8.85	9.01	8.49	8.70
1269	NASDAQ	ABCB	Thu, Jan 13, 2000	8.96	9.01	8.96	9.01
1268	NASDAQ	ABCB	Wed, Jan 12, 2000	9.17	9.17	8.96	9.01
1267	NASDAQ	ABCB	Tue, Jan 11, 2000	8.85	9.27	8.75	9.27
1266	NASDAQ	ABCB	Mon, Jan 10, 2000	9.17	9.17	8.75	8.75
1265	NASDAQ	ABCB	Fri, Jan 7, 2000	9.06	9.17	8.85	8.96
1264	NASDAQ	ABCB	Thu, Jan 6, 2000	8.91	9.17	8.85	8.85
1263	NASDAQ	ABCB	Wed, Jan 5, 2000	8.75	8.85	8.75	8.85
1262	NASDAQ	ABCB	Tue, Jan 4, 2000	8.75	8.85	8.75	8.85
1261	NASDAQ	ABCB	Mon, Jan 3, 2000	9.11	9.17	8.65	8.96
1260	NASDAQ	ABCB	Fri, Dec 31, 1999	8.96	8.96	8.85	8.85
1259	NASDAQ	ABCB	Thu, Dec 30, 1999	8.85	8.96	8.54	8.65
1258	NASDAQ	ABCB	Wed, Dec 29, 1999	9.01	9.06	8.65	8.96
1257	NASDAQ	ABCB	Tue, Dec 28, 1999	8.65	8.93	8.65	8.93
1256	NASDAQ	ABCB	Mon, Dec 27, 1999	8.44	8.91	8.33	8.91
1255	NASDAQ	ABCB	Thu, Dec 23, 1999	8.75	8.75	8.49	8.54
1254	NASDAQ	ABCB	Wed, Dec 22, 1999	9.17	9.17	8.54	8.54
1253	NASDAQ	ABCB	Tue, Dec 21, 1999	9.37	9.37	9.27	9.27
1252	NASDAQ	ABCB	Mon, Dec 20, 1999	9.37	9.37	9.27	9.37
1251	NASDAQ	ABCB	Fri, Dec 17, 1999	9.69	9.69	9.48	9.48
1250	NASDAQ	ABCB	Thu, Dec 16, 1999	9.90	9.90	9.69	9.79
1249	NASDAQ	ABCB	Wed, Dec 15, 1999	9.53	10.10	9.53	10.10
1248	NASDAQ	ABCB	Tue, Dec 14, 1999	9.90	9.90	9.48	9.48
1247	NASDAQ	ABCB	Mon, Dec 13, 1999	10.73	10.75	9.48	9.79
1246	NASDAQ	ABCB	Fri, Dec 10, 1999	9.03	9.03	8.94	8.98
1245	NASDAQ	ABCB	Thu, Dec 9, 1999	9.03	9.07	8.94	9.03
1244	NASDAQ	ABCB	Tue, Dec 7, 1999	9.11	9.16	9.11	9.11
1243	NASDAQ	ABCB	Mon, Dec 6, 1999	9.11	9.11	8.94	8.94
1242	NASDAQ	ABCB	Fri, Dec 3, 1999	9.20	9.20	9.03	9.11
1241	NASDAQ	ABCB	Thu, Dec 2, 1999	9.16	9.20	9.16	9.20
1240	NASDAQ	ABCB	Wed, Dec 1, 1999	9.20	9.37	9.16	9.16
1239	NASDAQ	ABCB	Tue, Nov 30, 1999	9.03	9.11	9.03	9.11
1238	NASDAQ	ABCB	Mon, Nov 29, 1999	9.29	9.29	9.03	9.11
1237	NASDAQ	ABCB	Fri, Nov 26, 1999	9.20	9.20	9.20	9.20
1236	NASDAQ	ABCB	Wed, Nov 24, 1999	9.33	9.33	9.20	9.20
1235	NASDAQ	ABCB	Tue, Nov 23, 1999	9.03	9.37	9.03	9.37
1234	NASDAQ	ABCB	Mon, Nov 22, 1999	9.50	9.50	8.85	8.94
1233	NASDAQ	ABCB	Fri, Nov 19, 1999	9.35	9.50	9.20	9.46
1232	NASDAQ	ABCB	Thu, Nov 18, 1999	9.03	9.72	9.03	9.37
1231	NASDAQ	ABCB	Wed, Nov 17, 1999	9.11	9.11	9.03	9.03
1230	NASDAQ	ABCB	Tue, Nov 16, 1999	9.03	9.16	8.98	9.03
1229	NASDAQ	ABCB	Mon, Nov 15, 1999	8.98	9.01	8.98	8.98
1228	NASDAQ	ABCB	Fri, Nov 12, 1999	9.05	9.05	8.98	8.98
1227	NASDAQ	ABCB	Thu, Nov 11, 1999	8.94	8.98	8.94	8.98
1226	NASDAQ	ABCB	Wed, Nov 10, 1999	8.94	9.03	8.94	8.94
1225	NASDAQ	ABCB	Tue, Nov 9, 1999	9.03	9.03	9.03	9.03
1224	NASDAQ	ABCB	Mon, Nov 8, 1999	9.20	9.20	9.20	9.20
1223	NASDAQ	ABCB	Fri, Nov 5, 1999	8.98	8.98	8.94	8.94
1222	NASDAQ	ABCB	Thu, Nov 4, 1999	8.94	8.94	8.94	8.94
1221	NASDAQ	ABCB	Wed, Nov 3, 1999	8.94	9.03	8.94	8.94
1220	NASDAQ	ABCB	Tue, Nov 2, 1999	8.98	8.98	8.98	8.98
1219	NASDAQ	ABCB	Mon, Nov 1, 1999	9.03	9.03	8.94	9.03
1218	NASDAQ	ABCB	Thu, Oct 28, 1999	9.20	9.20	9.20	9.20
1217	NASDAQ	ABCB	Wed, Oct 27, 1999	9.03	9.03	9.03	9.03
1216	NASDAQ	ABCB	Tue, Oct 26, 1999	8.98	9.03	8.98	9.03
1215	NASDAQ	ABCB	Mon, Oct 25, 1999	8.98	8.98	8.98	8.98
1214	NASDAQ	ABCB	Thu, Oct 21, 1999	8.77	8.94	8.77	8.94
1213	NASDAQ	ABCB	Wed, Oct 20, 1999	8.77	8.77	8.77	8.77
1212	NASDAQ	ABCB	Tue, Oct 19, 1999	8.77	8.77	8.51	8.77
1211	NASDAQ	ABCB	Mon, Oct 18, 1999	8.98	8.98	8.77	8.77
1210	NASDAQ	ABCB	Fri, Oct 15, 1999	9.03	9.03	8.85	8.85
1209	NASDAQ	ABCB	Thu, Oct 14, 1999	9.11	9.11	9.11	9.11
1208	NASDAQ	ABCB	Wed, Oct 13, 1999	8.98	9.11	8.94	9.11
1207	NASDAQ	ABCB	Tue, Oct 12, 1999	9.11	9.11	8.94	8.94
1206	NASDAQ	ABCB	Mon, Oct 11, 1999	9.11	9.11	9.03	9.03
1205	NASDAQ	ABCB	Fri, Oct 8, 1999	9.03	9.11	8.98	8.98
1204	NASDAQ	ABCB	Thu, Oct 7, 1999	9.07	9.07	8.98	9.03
1203	NASDAQ	ABCB	Wed, Oct 6, 1999	9.03	9.03	8.98	8.98
1202	NASDAQ	ABCB	Tue, Oct 5, 1999	9.07	9.07	9.07	9.07
1201	NASDAQ	ABCB	Mon, Oct 4, 1999	9.03	9.03	8.98	8.98
1200	NASDAQ	ABCB	Fri, Oct 1, 1999	8.94	8.98	8.90	8.98
1199	NASDAQ	ABCB	Thu, Sep 30, 1999	8.94	8.94	8.94	8.94
1198	NASDAQ	ABCB	Wed, Sep 29, 1999	8.98	9.03	8.90	8.90
1197	NASDAQ	ABCB	Tue, Sep 28, 1999	8.98	8.98	8.98	8.98
1196	NASDAQ	ABCB	Mon, Sep 27, 1999	9.07	9.07	8.98	8.98
1195	NASDAQ	ABCB	Fri, Sep 24, 1999	9.11	9.11	9.11	9.11
1194	NASDAQ	ABCB	Thu, Sep 23, 1999	9.03	9.07	9.03	9.03
1193	NASDAQ	ABCB	Wed, Sep 22, 1999	9.03	9.03	9.03	9.03
1192	NASDAQ	ABCB	Tue, Sep 21, 1999	9.20	9.24	9.07	9.16
1191	NASDAQ	ABCB	Mon, Sep 20, 1999	9.20	9.20	9.20	9.20
1190	NASDAQ	ABCB	Thu, Sep 16, 1999	9.20	9.20	9.20	9.20
1189	NASDAQ	ABCB	Wed, Sep 15, 1999	9.20	9.29	9.20	9.29
1188	NASDAQ	ABCB	Tue, Sep 14, 1999	9.29	9.37	9.20	9.24
1187	NASDAQ	ABCB	Mon, Sep 13, 1999	9.29	9.33	9.29	9.33
1186	NASDAQ	ABCB	Fri, Sep 10, 1999	9.37	9.37	9.37	9.37
1185	NASDAQ	ABCB	Thu, Sep 9, 1999	9.37	9.37	9.37	9.37
1184	NASDAQ	ABCB	Wed, Sep 8, 1999	9.29	9.37	9.29	9.37
1183	NASDAQ	ABCB	Tue, Sep 7, 1999	9.37	9.37	9.29	9.37
1182	NASDAQ	ABCB	Fri, Sep 3, 1999	9.37	9.37	9.37	9.37
1181	NASDAQ	ABCB	Thu, Sep 2, 1999	9.20	9.20	9.20	9.20
1180	NASDAQ	ABCB	Wed, Sep 1, 1999	9.29	9.29	9.20	9.20
1179	NASDAQ	ABCB	Tue, Aug 31, 1999	9.29	9.29	9.29	9.29
1178	NASDAQ	ABCB	Mon, Aug 30, 1999	9.29	9.33	9.29	9.33
1177	NASDAQ	ABCB	Fri, Aug 27, 1999	9.33	9.33	9.20	9.20
1176	NASDAQ	ABCB	Wed, Aug 25, 1999	9.37	9.46	9.37	9.46
1175	NASDAQ	ABCB	Mon, Aug 23, 1999	9.37	9.46	9.37	9.46
1174	NASDAQ	ABCB	Fri, Aug 20, 1999	9.37	9.46	9.37	9.46
1173	NASDAQ	ABCB	Thu, Aug 19, 1999	9.37	9.46	9.37	9.42
1172	NASDAQ	ABCB	Wed, Aug 18, 1999	9.37	9.42	9.37	9.42
1171	NASDAQ	ABCB	Tue, Aug 17, 1999	9.46	9.46	9.37	9.37
1170	NASDAQ	ABCB	Mon, Aug 16, 1999	9.37	9.46	9.37	9.37
1169	NASDAQ	ABCB	Fri, Aug 13, 1999	9.42	9.42	9.42	9.42
1168	NASDAQ	ABCB	Thu, Aug 12, 1999	9.40	9.46	9.37	9.46
1167	NASDAQ	ABCB	Wed, Aug 11, 1999	9.37	9.37	9.37	9.37
1166	NASDAQ	ABCB	Tue, Aug 10, 1999	9.55	9.55	9.55	9.55
1165	NASDAQ	ABCB	Mon, Aug 9, 1999	9.46	9.46	9.37	9.46
1164	NASDAQ	ABCB	Fri, Aug 6, 1999	9.37	9.46	9.37	9.37
1163	NASDAQ	ABCB	Thu, Aug 5, 1999	9.46	9.55	9.37	9.37
1162	NASDAQ	ABCB	Wed, Aug 4, 1999	9.63	9.63	9.55	9.55
1161	NASDAQ	ABCB	Tue, Aug 3, 1999	9.68	9.68	9.55	9.55
1160	NASDAQ	ABCB	Mon, Aug 2, 1999	9.57	9.59	9.55	9.59
1159	NASDAQ	ABCB	Fri, Jul 30, 1999	9.55	9.55	9.55	9.55
1158	NASDAQ	ABCB	Thu, Jul 29, 1999	9.59	9.63	9.55	9.63
1157	NASDAQ	ABCB	Wed, Jul 28, 1999	9.66	9.66	9.59	9.59
1156	NASDAQ	ABCB	Tue, Jul 27, 1999	9.63	9.72	9.55	9.72
1155	NASDAQ	ABCB	Mon, Jul 26, 1999	9.55	9.55	9.46	9.47
1154	NASDAQ	ABCB	Fri, Jul 23, 1999	9.63	9.72	9.63	9.72
1153	NASDAQ	ABCB	Thu, Jul 22, 1999	9.55	9.63	9.55	9.55
1152	NASDAQ	ABCB	Tue, Jul 20, 1999	9.72	9.72	9.63	9.72
1151	NASDAQ	ABCB	Mon, Jul 19, 1999	9.81	9.81	9.63	9.81
1150	NASDAQ	ABCB	Fri, Jul 16, 1999	9.81	9.81	9.81	9.81
1149	NASDAQ	ABCB	Thu, Jul 15, 1999	9.81	9.81	9.72	9.81
1148	NASDAQ	ABCB	Wed, Jul 14, 1999	9.81	9.81	9.72	9.81
1147	NASDAQ	ABCB	Tue, Jul 13, 1999	9.72	9.72	9.55	9.72
1146	NASDAQ	ABCB	Mon, Jul 12, 1999	9.33	9.63	9.29	9.55
1145	NASDAQ	ABCB	Fri, Jul 9, 1999	9.37	9.42	9.20	9.20
1144	NASDAQ	ABCB	Thu, Jul 8, 1999	9.63	9.63	9.29	9.29
1143	NASDAQ	ABCB	Wed, Jul 7, 1999	9.63	9.63	9.29	9.37
1142	NASDAQ	ABCB	Tue, Jul 6, 1999	9.37	9.37	9.29	9.37
1141	NASDAQ	ABCB	Thu, Jul 1, 1999	9.20	9.37	9.20	9.37
1140	NASDAQ	ABCB	Wed, Jun 30, 1999	9.20	9.20	9.16	9.20
1139	NASDAQ	ABCB	Mon, Jun 28, 1999	9.03	9.11	9.03	9.11
1138	NASDAQ	ABCB	Thu, Jun 24, 1999	9.20	9.20	9.20	9.20
1137	NASDAQ	ABCB	Tue, Jun 22, 1999	9.11	9.20	9.11	9.11
1136	NASDAQ	ABCB	Mon, Jun 21, 1999	9.03	9.03	9.03	9.03
1135	NASDAQ	ABCB	Fri, Jun 18, 1999	9.20	9.20	8.94	9.07
1134	NASDAQ	ABCB	Thu, Jun 17, 1999	9.03	9.55	8.85	9.20
1133	NASDAQ	ABCB	Wed, Jun 16, 1999	9.72	9.72	9.63	9.63
1132	NASDAQ	ABCB	Tue, Jun 15, 1999	9.76	9.76	9.72	9.72
1131	NASDAQ	ABCB	Mon, Jun 14, 1999	9.76	9.76	9.76	9.76
1130	NASDAQ	ABCB	Fri, Jun 11, 1999	9.81	9.81	9.81	9.81
1129	NASDAQ	ABCB	Thu, Jun 10, 1999	9.92	9.92	9.89	9.89
1128	NASDAQ	ABCB	Wed, Jun 9, 1999	9.89	9.89	9.81	9.81
1127	NASDAQ	ABCB	Tue, Jun 8, 1999	9.81	9.89	9.81	9.89
1126	NASDAQ	ABCB	Mon, Jun 7, 1999	9.89	10.07	9.89	9.98
1125	NASDAQ	ABCB	Fri, Jun 4, 1999	9.89	9.89	9.89	9.89
1124	NASDAQ	ABCB	Thu, Jun 3, 1999	9.72	9.72	9.72	9.72
1123	NASDAQ	ABCB	Wed, Jun 2, 1999	9.89	9.89	9.46	9.46
1122	NASDAQ	ABCB	Tue, Jun 1, 1999	9.72	9.72	9.72	9.72
1121	NASDAQ	ABCB	Fri, May 28, 1999	9.85	9.85	9.85	9.85
1120	NASDAQ	ABCB	Thu, May 27, 1999	9.37	9.68	9.37	9.46
1119	NASDAQ	ABCB	Wed, May 26, 1999	9.46	9.68	9.37	9.68
1118	NASDAQ	ABCB	Tue, May 25, 1999	9.68	9.72	9.68	9.72
1117	NASDAQ	ABCB	Mon, May 24, 1999	9.98	10.50	9.55	9.72
1116	NASDAQ	ABCB	Fri, May 21, 1999	10.07	10.68	10.07	10.24
1115	NASDAQ	ABCB	Wed, May 19, 1999	9.89	10.33	9.89	10.33
1114	NASDAQ	ABCB	Tue, May 18, 1999	9.81	9.89	9.46	9.68
1113	NASDAQ	ABCB	Mon, May 17, 1999	9.98	9.98	9.98	9.98
1112	NASDAQ	ABCB	Fri, May 14, 1999	9.81	10.42	9.72	9.98
1111	NASDAQ	ABCB	Thu, May 13, 1999	9.81	10.24	9.81	10.16
1110	NASDAQ	ABCB	Wed, May 12, 1999	9.72	10.07	9.72	9.98
1109	NASDAQ	ABCB	Tue, May 11, 1999	9.72	10.07	9.37	9.68
1108	NASDAQ	ABCB	Mon, May 10, 1999	9.72	9.72	9.72	9.72
1107	NASDAQ	ABCB	Fri, May 7, 1999	9.63	9.63	9.63	9.63
1106	NASDAQ	ABCB	Thu, May 6, 1999	9.63	9.89	9.63	9.72
1105	NASDAQ	ABCB	Wed, May 5, 1999	9.63	9.63	9.63	9.63
1104	NASDAQ	ABCB	Tue, May 4, 1999	9.81	9.81	9.55	9.55
1103	NASDAQ	ABCB	Mon, May 3, 1999	9.98	10.07	9.72	10.07
1102	NASDAQ	ABCB	Fri, Apr 30, 1999	10.76	10.76	9.98	9.98
1101	NASDAQ	ABCB	Thu, Apr 29, 1999	10.42	10.76	10.29	10.42
1100	NASDAQ	ABCB	Wed, Apr 28, 1999	10.29	10.29	10.29	10.29
1099	NASDAQ	ABCB	Tue, Apr 27, 1999	9.81	10.05	9.81	10.02
1098	NASDAQ	ABCB	Mon, Apr 26, 1999	10.29	10.29	9.81	9.81
1097	NASDAQ	ABCB	Fri, Apr 23, 1999	9.55	10.11	9.55	10.07
1096	NASDAQ	ABCB	Thu, Apr 22, 1999	9.72	9.72	9.72	9.72
1095	NASDAQ	ABCB	Wed, Apr 21, 1999	10.07	10.07	9.72	9.72
1094	NASDAQ	ABCB	Tue, Apr 20, 1999	9.37	9.81	9.37	9.72
1093	NASDAQ	ABCB	Mon, Apr 19, 1999	9.72	9.72	9.37	9.46
1092	NASDAQ	ABCB	Fri, Apr 16, 1999	9.20	9.89	9.20	9.89
1091	NASDAQ	ABCB	Thu, Apr 15, 1999	9.37	9.37	9.37	9.37
1090	NASDAQ	ABCB	Wed, Apr 14, 1999	9.55	10.07	9.03	9.03
1089	NASDAQ	ABCB	Tue, Apr 13, 1999	8.85	9.29	8.85	9.29
1088	NASDAQ	ABCB	Mon, Apr 12, 1999	8.85	8.85	8.51	8.51
1087	NASDAQ	ABCB	Fri, Apr 9, 1999	9.03	9.03	8.68	8.85
1086	NASDAQ	ABCB	Thu, Apr 8, 1999	8.77	8.77	8.51	8.64
1085	NASDAQ	ABCB	Wed, Apr 7, 1999	8.42	8.42	8.42	8.42
1084	NASDAQ	ABCB	Tue, Apr 6, 1999	8.68	8.68	8.33	8.46
1083	NASDAQ	ABCB	Mon, Apr 5, 1999	8.85	8.85	8.51	8.51
1082	NASDAQ	ABCB	Thu, Apr 1, 1999	9.03	9.03	8.33	8.51
1081	NASDAQ	ABCB	Wed, Mar 31, 1999	8.68	8.68	8.33	8.46
1080	NASDAQ	ABCB	Tue, Mar 30, 1999	8.94	8.94	8.77	8.77
1079	NASDAQ	ABCB	Mon, Mar 29, 1999	8.85	8.85	8.59	8.59
1078	NASDAQ	ABCB	Fri, Mar 26, 1999	8.94	8.94	8.85	8.85
1077	NASDAQ	ABCB	Thu, Mar 25, 1999	8.85	8.94	8.85	8.85
1076	NASDAQ	ABCB	Wed, Mar 24, 1999	8.72	8.72	8.72	8.72
1075	NASDAQ	ABCB	Tue, Mar 23, 1999	8.94	8.94	8.77	8.77
1074	NASDAQ	ABCB	Mon, Mar 22, 1999	9.03	9.03	8.94	9.03
1073	NASDAQ	ABCB	Fri, Mar 19, 1999	9.03	9.03	8.94	9.03
1072	NASDAQ	ABCB	Thu, Mar 18, 1999	8.94	9.03	8.94	9.03
1071	NASDAQ	ABCB	Wed, Mar 17, 1999	8.94	9.03	8.94	9.03
1070	NASDAQ	ABCB	Tue, Mar 16, 1999	8.77	8.77	8.77	8.77
1069	NASDAQ	ABCB	Mon, Mar 15, 1999	8.51	8.94	8.42	8.94
1068	NASDAQ	ABCB	Fri, Mar 12, 1999	8.64	8.64	8.64	8.64
1067	NASDAQ	ABCB	Thu, Mar 11, 1999	8.64	8.64	8.59	8.59
1066	NASDAQ	ABCB	Wed, Mar 10, 1999	8.51	8.64	8.16	8.59
1065	NASDAQ	ABCB	Tue, Mar 9, 1999	8.68	8.94	8.33	8.33
1064	NASDAQ	ABCB	Mon, Mar 8, 1999	8.51	8.94	8.51	8.85
1063	NASDAQ	ABCB	Fri, Mar 5, 1999	8.33	8.85	8.33	8.85
1062	NASDAQ	ABCB	Thu, Mar 4, 1999	8.51	8.51	8.33	8.33
1061	NASDAQ	ABCB	Wed, Mar 3, 1999	8.51	8.68	8.46	8.51
1060	NASDAQ	ABCB	Tue, Mar 2, 1999	8.42	8.46	8.42	8.46
1059	NASDAQ	ABCB	Mon, Mar 1, 1999	8.42	8.42	8.33	8.42
1058	NASDAQ	ABCB	Fri, Feb 26, 1999	8.16	8.42	7.81	8.42
1057	NASDAQ	ABCB	Thu, Feb 25, 1999	8.25	8.42	8.25	8.42
1056	NASDAQ	ABCB	Wed, Feb 24, 1999	8.25	8.25	8.16	8.25
1055	NASDAQ	ABCB	Tue, Feb 23, 1999	8.33	8.33	8.16	8.16
1054	NASDAQ	ABCB	Mon, Feb 22, 1999	8.25	8.33	8.25	8.33
1053	NASDAQ	ABCB	Fri, Feb 19, 1999	8.33	8.42	8.33	8.42
1052	NASDAQ	ABCB	Thu, Feb 18, 1999	8.33	8.33	8.33	8.33
1051	NASDAQ	ABCB	Wed, Feb 17, 1999	8.25	8.33	8.25	8.29
1050	NASDAQ	ABCB	Tue, Feb 16, 1999	8.25	8.25	8.25	8.25
1049	NASDAQ	ABCB	Fri, Feb 12, 1999	8.25	8.25	8.25	8.25
1048	NASDAQ	ABCB	Wed, Feb 10, 1999	8.33	8.33	8.25	8.25
1047	NASDAQ	ABCB	Tue, Feb 9, 1999	8.29	8.29	8.29	8.29
1046	NASDAQ	ABCB	Mon, Feb 8, 1999	8.29	8.29	8.29	8.29
1045	NASDAQ	ABCB	Fri, Feb 5, 1999	8.33	8.42	8.25	8.33
1044	NASDAQ	ABCB	Thu, Feb 4, 1999	8.33	8.33	8.33	8.33
1043	NASDAQ	ABCB	Wed, Feb 3, 1999	8.42	8.51	8.33	8.33
1042	NASDAQ	ABCB	Tue, Feb 2, 1999	8.42	8.51	8.42	8.42
1041	NASDAQ	ABCB	Mon, Feb 1, 1999	8.46	8.46	8.42	8.42
1040	NASDAQ	ABCB	Fri, Jan 29, 1999	8.59	8.59	8.42	8.42
1039	NASDAQ	ABCB	Thu, Jan 28, 1999	8.51	8.68	8.51	8.64
1038	NASDAQ	ABCB	Wed, Jan 27, 1999	8.46	8.46	8.46	8.46
1037	NASDAQ	ABCB	Tue, Jan 26, 1999	8.51	8.51	8.42	8.42
1036	NASDAQ	ABCB	Mon, Jan 25, 1999	8.51	8.51	8.51	8.51
1035	NASDAQ	ABCB	Fri, Jan 22, 1999	8.33	8.38	8.33	8.38
1034	NASDAQ	ABCB	Thu, Jan 21, 1999	8.33	8.42	8.33	8.33
1033	NASDAQ	ABCB	Wed, Jan 20, 1999	8.51	8.51	8.33	8.33
1032	NASDAQ	ABCB	Tue, Jan 19, 1999	8.68	8.77	8.66	8.66
1031	NASDAQ	ABCB	Fri, Jan 15, 1999	8.72	8.72	8.59	8.59
1030	NASDAQ	ABCB	Thu, Jan 14, 1999	8.94	8.94	8.77	8.85
1029	NASDAQ	ABCB	Wed, Jan 13, 1999	8.77	8.81	8.77	8.81
1028	NASDAQ	ABCB	Tue, Jan 12, 1999	9.29	9.29	8.94	8.94
1027	NASDAQ	ABCB	Mon, Jan 11, 1999	8.98	9.03	8.98	9.03
1026	NASDAQ	ABCB	Fri, Jan 8, 1999	8.94	9.03	8.85	8.98
1025	NASDAQ	ABCB	Thu, Jan 7, 1999	8.85	8.85	8.85	8.85
1024	NASDAQ	ABCB	Wed, Jan 6, 1999	8.94	8.94	8.81	8.94
1023	NASDAQ	ABCB	Tue, Jan 5, 1999	8.77	8.77	8.77	8.77
1022	NASDAQ	ABCB	Mon, Jan 4, 1999	8.77	8.85	8.77	8.77
1021	NASDAQ	ABCB	Thu, Dec 31, 1998	8.68	8.77	8.68	8.77
1020	NASDAQ	ABCB	Wed, Dec 30, 1998	8.68	8.68	8.59	8.59
1019	NASDAQ	ABCB	Tue, Dec 29, 1998	8.85	8.94	8.68	8.68
1018	NASDAQ	ABCB	Mon, Dec 28, 1998	8.85	8.98	8.85	8.85
1017	NASDAQ	ABCB	Wed, Dec 23, 1998	8.85	8.94	8.85	8.94
1016	NASDAQ	ABCB	Tue, Dec 22, 1998	8.77	8.77	8.68	8.68
1015	NASDAQ	ABCB	Mon, Dec 21, 1998	8.85	8.85	8.77	8.77
1014	NASDAQ	ABCB	Fri, Dec 18, 1998	8.87	8.87	8.87	8.87
1013	NASDAQ	ABCB	Wed, Dec 16, 1998	8.94	8.94	8.94	8.94
1012	NASDAQ	ABCB	Tue, Dec 15, 1998	9.03	9.03	8.94	8.98
1011	NASDAQ	ABCB	Mon, Dec 14, 1998	8.94	8.94	8.94	8.94
1010	NASDAQ	ABCB	Fri, Dec 11, 1998	9.03	9.03	9.03	9.03
1009	NASDAQ	ABCB	Thu, Dec 10, 1998	9.03	9.03	9.03	9.03
1008	NASDAQ	ABCB	Wed, Dec 9, 1998	9.03	9.03	9.01	9.03
1007	NASDAQ	ABCB	Tue, Dec 8, 1998	9.03	9.03	9.03	9.03
1006	NASDAQ	ABCB	Mon, Dec 7, 1998	8.94	9.03	8.94	8.98
1005	NASDAQ	ABCB	Fri, Dec 4, 1998	8.85	8.85	8.85	8.85
1004	NASDAQ	ABCB	Thu, Dec 3, 1998	8.85	8.85	8.85	8.85
1003	NASDAQ	ABCB	Wed, Dec 2, 1998	8.85	9.20	8.85	9.20
1002	NASDAQ	ABCB	Tue, Dec 1, 1998	9.03	9.03	8.85	8.85
1001	NASDAQ	ABCB	Mon, Nov 30, 1998	9.03	9.03	8.85	9.03
1000	NASDAQ	ABCB	Fri, Nov 27, 1998	9.03	9.03	9.03	9.03
999	NASDAQ	ABCB	Wed, Nov 25, 1998	9.03	9.03	9.03	9.03
998	NASDAQ	ABCB	Tue, Nov 24, 1998	8.94	9.11	8.94	9.11
997	NASDAQ	ABCB	Mon, Nov 23, 1998	9.03	9.03	8.90	9.03
996	NASDAQ	ABCB	Fri, Nov 20, 1998	8.94	9.11	8.94	9.11
995	NASDAQ	ABCB	Thu, Nov 19, 1998	9.03	9.03	9.03	9.03
994	NASDAQ	ABCB	Wed, Nov 18, 1998	8.85	8.85	8.85	8.85
993	NASDAQ	ABCB	Tue, Nov 17, 1998	8.94	9.03	8.81	8.81
992	NASDAQ	ABCB	Mon, Nov 16, 1998	9.03	9.03	9.03	9.03
991	NASDAQ	ABCB	Fri, Nov 13, 1998	8.90	8.94	8.90	8.94
990	NASDAQ	ABCB	Thu, Nov 12, 1998	8.90	9.03	8.90	9.03
989	NASDAQ	ABCB	Wed, Nov 11, 1998	9.03	9.03	9.03	9.03
988	NASDAQ	ABCB	Tue, Nov 10, 1998	8.85	9.03	8.85	8.90
987	NASDAQ	ABCB	Mon, Nov 9, 1998	9.03	9.03	8.85	8.85
986	NASDAQ	ABCB	Fri, Nov 6, 1998	8.85	9.03	8.85	9.03
985	NASDAQ	ABCB	Thu, Nov 5, 1998	9.03	9.03	8.85	8.85
984	NASDAQ	ABCB	Wed, Nov 4, 1998	9.03	9.03	8.85	8.85
983	NASDAQ	ABCB	Tue, Nov 3, 1998	9.03	9.03	8.85	8.85
982	NASDAQ	ABCB	Mon, Nov 2, 1998	9.03	9.03	9.03	9.03
981	NASDAQ	ABCB	Fri, Oct 30, 1998	9.16	9.16	9.16	9.16
980	NASDAQ	ABCB	Thu, Oct 29, 1998	8.85	9.11	8.85	9.11
979	NASDAQ	ABCB	Wed, Oct 28, 1998	8.77	8.77	8.77	8.77
978	NASDAQ	ABCB	Tue, Oct 27, 1998	8.64	8.85	8.59	8.77
977	NASDAQ	ABCB	Mon, Oct 26, 1998	8.64	8.64	8.64	8.64
976	NASDAQ	ABCB	Fri, Oct 23, 1998	8.77	9.11	8.68	8.68
975	NASDAQ	ABCB	Thu, Oct 22, 1998	8.85	8.85	8.59	8.59
974	NASDAQ	ABCB	Tue, Oct 20, 1998	9.16	9.16	8.94	8.94
973	NASDAQ	ABCB	Mon, Oct 19, 1998	8.94	8.94	8.94	8.94
972	NASDAQ	ABCB	Fri, Oct 16, 1998	9.16	9.16	9.03	9.03
971	NASDAQ	ABCB	Thu, Oct 15, 1998	9.03	9.16	8.94	9.16
970	NASDAQ	ABCB	Wed, Oct 14, 1998	8.59	8.59	8.59	8.59
969	NASDAQ	ABCB	Tue, Oct 13, 1998	8.77	8.85	8.59	8.59
968	NASDAQ	ABCB	Mon, Oct 12, 1998	8.77	8.77	8.33	8.51
967	NASDAQ	ABCB	Fri, Oct 9, 1998	8.33	8.33	8.33	8.33
966	NASDAQ	ABCB	Thu, Oct 8, 1998	8.77	8.77	8.33	8.33
965	NASDAQ	ABCB	Tue, Oct 6, 1998	8.94	8.94	8.68	8.68
964	NASDAQ	ABCB	Fri, Oct 2, 1998	8.51	8.81	8.51	8.51
963	NASDAQ	ABCB	Wed, Sep 30, 1998	8.72	8.72	8.61	8.72
962	NASDAQ	ABCB	Tue, Sep 29, 1998	8.77	8.77	8.77	8.77
961	NASDAQ	ABCB	Mon, Sep 28, 1998	8.81	8.81	8.81	8.81
960	NASDAQ	ABCB	Fri, Sep 25, 1998	8.51	8.77	8.51	8.77
959	NASDAQ	ABCB	Thu, Sep 24, 1998	8.59	8.68	8.51	8.51
958	NASDAQ	ABCB	Wed, Sep 23, 1998	8.51	8.77	8.51	8.68
957	NASDAQ	ABCB	Tue, Sep 22, 1998	8.51	8.51	8.51	8.51
956	NASDAQ	ABCB	Mon, Sep 21, 1998	8.77	8.77	8.77	8.77
955	NASDAQ	ABCB	Fri, Sep 18, 1998	8.51	8.94	8.51	8.94
954	NASDAQ	ABCB	Thu, Sep 17, 1998	8.51	8.51	8.42	8.46
953	NASDAQ	ABCB	Wed, Sep 16, 1998	9.03	9.03	8.42	8.59
952	NASDAQ	ABCB	Tue, Sep 15, 1998	8.77	8.77	8.77	8.77
951	NASDAQ	ABCB	Mon, Sep 14, 1998	8.85	8.85	8.81	8.81
950	NASDAQ	ABCB	Fri, Sep 11, 1998	8.68	8.68	8.68	8.68
949	NASDAQ	ABCB	Thu, Sep 10, 1998	8.51	8.68	8.51	8.68
948	NASDAQ	ABCB	Wed, Sep 9, 1998	8.51	8.51	8.51	8.51
947	NASDAQ	ABCB	Tue, Sep 8, 1998	8.51	8.59	8.51	8.59
946	NASDAQ	ABCB	Fri, Sep 4, 1998	8.68	8.68	8.42	8.55
945	NASDAQ	ABCB	Thu, Sep 3, 1998	8.51	8.68	8.42	8.55
944	NASDAQ	ABCB	Wed, Sep 2, 1998	8.51	8.85	8.33	8.33
943	NASDAQ	ABCB	Tue, Sep 1, 1998	8.33	9.03	7.99	8.51
942	NASDAQ	ABCB	Mon, Aug 31, 1998	9.20	9.20	7.99	7.99
941	NASDAQ	ABCB	Fri, Aug 28, 1998	9.37	9.37	8.94	9.20
940	NASDAQ	ABCB	Thu, Aug 27, 1998	9.24	9.24	8.85	9.03
939	NASDAQ	ABCB	Wed, Aug 26, 1998	9.55	9.72	9.37	9.37
938	NASDAQ	ABCB	Tue, Aug 25, 1998	9.89	9.89	9.63	9.63
937	NASDAQ	ABCB	Mon, Aug 24, 1998	9.98	10.07	9.72	9.98
936	NASDAQ	ABCB	Fri, Aug 21, 1998	9.94	10.07	9.81	10.07
935	NASDAQ	ABCB	Thu, Aug 20, 1998	9.98	9.98	9.98	9.98
934	NASDAQ	ABCB	Wed, Aug 19, 1998	10.24	10.24	10.07	10.07
933	NASDAQ	ABCB	Tue, Aug 18, 1998	10.20	10.20	10.07	10.07
932	NASDAQ	ABCB	Mon, Aug 17, 1998	10.24	10.24	10.24	10.24
931	NASDAQ	ABCB	Fri, Aug 14, 1998	10.22	10.24	10.07	10.24
930	NASDAQ	ABCB	Wed, Aug 12, 1998	10.11	10.33	10.07	10.33
929	NASDAQ	ABCB	Tue, Aug 11, 1998	10.07	10.07	10.07	10.07
928	NASDAQ	ABCB	Mon, Aug 10, 1998	10.33	10.33	10.24	10.24
927	NASDAQ	ABCB	Thu, Aug 6, 1998	10.16	10.16	10.16	10.16
926	NASDAQ	ABCB	Wed, Aug 5, 1998	10.33	10.33	10.07	10.11
925	NASDAQ	ABCB	Tue, Aug 4, 1998	10.24	10.42	10.07	10.24
924	NASDAQ	ABCB	Mon, Aug 3, 1998	10.42	10.42	10.33	10.33
923	NASDAQ	ABCB	Fri, Jul 31, 1998	10.29	10.42	10.29	10.42
922	NASDAQ	ABCB	Thu, Jul 30, 1998	10.33	10.42	10.33	10.42
921	NASDAQ	ABCB	Wed, Jul 29, 1998	10.42	10.42	10.33	10.37
920	NASDAQ	ABCB	Tue, Jul 28, 1998	10.16	10.24	10.16	10.24
919	NASDAQ	ABCB	Mon, Jul 27, 1998	9.94	10.07	9.94	10.02
918	NASDAQ	ABCB	Fri, Jul 24, 1998	10.07	10.07	9.81	10.07
917	NASDAQ	ABCB	Thu, Jul 23, 1998	10.59	10.59	10.07	10.33
916	NASDAQ	ABCB	Wed, Jul 22, 1998	10.94	10.94	10.24	10.29
915	NASDAQ	ABCB	Tue, Jul 21, 1998	10.76	11.11	10.42	10.42
914	NASDAQ	ABCB	Mon, Jul 20, 1998	11.28	11.28	10.68	10.76
913	NASDAQ	ABCB	Fri, Jul 17, 1998	11.11	11.28	10.85	11.28
912	NASDAQ	ABCB	Thu, Jul 16, 1998	11.20	11.20	10.94	10.94
911	NASDAQ	ABCB	Wed, Jul 15, 1998	11.11	11.28	11.02	11.11
910	NASDAQ	ABCB	Tue, Jul 14, 1998	11.14	11.15	11.02	11.02
909	NASDAQ	ABCB	Mon, Jul 13, 1998	11.11	11.15	11.02	11.11
908	NASDAQ	ABCB	Fri, Jul 10, 1998	11.02	11.11	11.02	11.11
907	NASDAQ	ABCB	Thu, Jul 9, 1998	10.76	10.85	10.50	10.85
906	NASDAQ	ABCB	Wed, Jul 8, 1998	11.02	11.11	10.94	10.94
905	NASDAQ	ABCB	Tue, Jul 7, 1998	11.20	11.37	11.11	11.15
904	NASDAQ	ABCB	Mon, Jul 6, 1998	11.11	11.28	11.02	11.02
903	NASDAQ	ABCB	Thu, Jul 2, 1998	11.11	11.20	11.02	11.20
902	NASDAQ	ABCB	Wed, Jul 1, 1998	11.20	11.20	11.02	11.02
901	NASDAQ	ABCB	Tue, Jun 30, 1998	11.02	11.28	11.02	11.28
900	NASDAQ	ABCB	Mon, Jun 29, 1998	11.54	11.54	11.02	11.02
899	NASDAQ	ABCB	Fri, Jun 26, 1998	11.61	11.61	11.37	11.54
898	NASDAQ	ABCB	Wed, Jun 24, 1998	11.72	11.72	11.46	11.46
897	NASDAQ	ABCB	Tue, Jun 23, 1998	11.72	11.72	11.46	11.72
896	NASDAQ	ABCB	Mon, Jun 22, 1998	11.46	11.76	11.46	11.76
895	NASDAQ	ABCB	Fri, Jun 19, 1998	11.80	11.80	11.46	11.46
894	NASDAQ	ABCB	Thu, Jun 18, 1998	11.72	11.72	11.63	11.72
893	NASDAQ	ABCB	Mon, Jun 15, 1998	11.63	11.63	11.63	11.63
892	NASDAQ	ABCB	Fri, Jun 12, 1998	11.63	11.63	11.63	11.63
891	NASDAQ	ABCB	Thu, Jun 11, 1998	12.06	12.06	12.06	12.06
890	NASDAQ	ABCB	Wed, Jun 10, 1998	11.67	11.67	11.67	11.67
889	NASDAQ	ABCB	Tue, Jun 9, 1998	11.80	11.83	11.63	11.76
888	NASDAQ	ABCB	Mon, Jun 8, 1998	11.98	11.98	11.85	11.85
887	NASDAQ	ABCB	Fri, Jun 5, 1998	11.63	11.98	11.63	11.98
886	NASDAQ	ABCB	Wed, Jun 3, 1998	11.72	11.80	11.72	11.80
885	NASDAQ	ABCB	Tue, Jun 2, 1998	11.46	11.72	11.46	11.72
884	NASDAQ	ABCB	Mon, Jun 1, 1998	11.63	11.63	11.63	11.63
883	NASDAQ	ABCB	Fri, May 29, 1998	11.63	11.80	11.46	11.46
882	NASDAQ	ABCB	Tue, May 26, 1998	11.80	11.80	11.63	11.63
881	NASDAQ	ABCB	Fri, May 22, 1998	11.80	11.80	11.80	11.80
880	NASDAQ	ABCB	Thu, May 21, 1998	11.89	11.98	11.89	11.89
879	NASDAQ	ABCB	Wed, May 20, 1998	11.89	11.89	11.89	11.89
878	NASDAQ	ABCB	Tue, May 19, 1998	11.89	12.15	11.89	12.15
877	NASDAQ	ABCB	Mon, May 18, 1998	11.98	12.50	11.89	12.50
876	NASDAQ	ABCB	Fri, May 15, 1998	11.80	12.24	11.80	12.24
875	NASDAQ	ABCB	Thu, May 14, 1998	12.15	12.15	11.80	11.98
874	NASDAQ	ABCB	Wed, May 13, 1998	11.80	12.15	11.80	12.15
873	NASDAQ	ABCB	Tue, May 12, 1998	11.80	11.98	11.80	11.98
872	NASDAQ	ABCB	Mon, May 11, 1998	11.80	12.06	11.80	12.06
871	NASDAQ	ABCB	Thu, May 7, 1998	11.80	12.15	11.80	12.15
870	NASDAQ	ABCB	Wed, May 6, 1998	12.15	12.15	12.15	12.15
869	NASDAQ	ABCB	Tue, May 5, 1998	11.98	11.98	11.98	11.98
868	NASDAQ	ABCB	Mon, May 4, 1998	11.98	11.98	11.80	11.80
867	NASDAQ	ABCB	Fri, May 1, 1998	11.98	12.15	11.98	12.15
866	NASDAQ	ABCB	Thu, Apr 30, 1998	11.80	12.06	11.80	12.06
865	NASDAQ	ABCB	Wed, Apr 29, 1998	11.98	12.06	11.80	11.80
864	NASDAQ	ABCB	Tue, Apr 28, 1998	11.80	11.98	11.80	11.98
863	NASDAQ	ABCB	Mon, Apr 27, 1998	11.72	11.72	11.72	11.72
862	NASDAQ	ABCB	Fri, Apr 24, 1998	11.89	11.89	11.72	11.89
861	NASDAQ	ABCB	Thu, Apr 23, 1998	12.02	12.02	11.80	11.80
860	NASDAQ	ABCB	Wed, Apr 22, 1998	11.80	11.89	11.63	11.63
859	NASDAQ	ABCB	Tue, Apr 21, 1998	11.54	11.80	11.54	11.80
858	NASDAQ	ABCB	Mon, Apr 20, 1998	11.89	11.89	11.54	11.54
857	NASDAQ	ABCB	Fri, Apr 17, 1998	11.80	12.15	10.94	11.80
856	NASDAQ	ABCB	Thu, Apr 16, 1998	12.15	12.50	12.15	12.15
855	NASDAQ	ABCB	Wed, Apr 15, 1998	12.50	12.50	12.06	12.06
854	NASDAQ	ABCB	Tue, Apr 14, 1998	12.15	12.41	11.98	12.41
853	NASDAQ	ABCB	Mon, Apr 13, 1998	12.33	12.33	12.15	12.33
852	NASDAQ	ABCB	Thu, Apr 9, 1998	12.50	12.50	12.50	12.50
851	NASDAQ	ABCB	Wed, Apr 8, 1998	12.41	12.50	12.19	12.50
850	NASDAQ	ABCB	Tue, Apr 7, 1998	12.59	12.59	12.15	12.15
849	NASDAQ	ABCB	Mon, Apr 6, 1998	12.50	12.50	12.33	12.41
848	NASDAQ	ABCB	Fri, Apr 3, 1998	12.15	12.50	12.15	12.19
847	NASDAQ	ABCB	Thu, Apr 2, 1998	12.24	12.24	12.15	12.24
846	NASDAQ	ABCB	Wed, Apr 1, 1998	12.19	12.33	12.19	12.33
845	NASDAQ	ABCB	Tue, Mar 31, 1998	12.01	12.33	12.01	12.15
844	NASDAQ	ABCB	Mon, Mar 30, 1998	11.98	12.06	11.98	12.06
843	NASDAQ	ABCB	Fri, Mar 27, 1998	11.89	11.98	11.80	11.80
842	NASDAQ	ABCB	Thu, Mar 26, 1998	12.06	12.06	11.80	11.98
841	NASDAQ	ABCB	Wed, Mar 25, 1998	11.98	12.15	11.98	12.06
840	NASDAQ	ABCB	Tue, Mar 24, 1998	11.89	11.98	11.80	11.80
839	NASDAQ	ABCB	Mon, Mar 23, 1998	11.98	11.98	11.89	11.98
838	NASDAQ	ABCB	Fri, Mar 20, 1998	12.06	12.06	12.06	12.06
837	NASDAQ	ABCB	Thu, Mar 19, 1998	11.98	12.33	11.98	12.15
836	NASDAQ	ABCB	Wed, Mar 18, 1998	12.33	12.33	12.15	12.15
835	NASDAQ	ABCB	Tue, Mar 17, 1998	12.33	12.41	12.33	12.33
834	NASDAQ	ABCB	Mon, Mar 16, 1998	12.46	12.46	12.46	12.46
833	NASDAQ	ABCB	Fri, Mar 13, 1998	11.98	11.98	11.98	11.98
832	NASDAQ	ABCB	Thu, Mar 12, 1998	12.11	12.11	11.98	12.06
831	NASDAQ	ABCB	Wed, Mar 11, 1998	11.98	12.04	11.98	12.02
830	NASDAQ	ABCB	Tue, Mar 10, 1998	12.06	12.06	12.06	12.06
829	NASDAQ	ABCB	Mon, Mar 9, 1998	12.33	12.50	12.33	12.33
828	NASDAQ	ABCB	Fri, Mar 6, 1998	12.15	12.41	12.15	12.33
827	NASDAQ	ABCB	Thu, Mar 5, 1998	11.63	11.89	11.54	11.54
826	NASDAQ	ABCB	Wed, Mar 4, 1998	11.80	11.89	11.46	11.46
825	NASDAQ	ABCB	Tue, Mar 3, 1998	12.06	12.06	11.46	11.72
824	NASDAQ	ABCB	Mon, Mar 2, 1998	12.06	12.06	11.80	11.80
823	NASDAQ	ABCB	Fri, Feb 27, 1998	12.59	12.59	11.80	11.80
822	NASDAQ	ABCB	Thu, Feb 26, 1998	12.67	12.85	12.33	12.59
821	NASDAQ	ABCB	Wed, Feb 25, 1998	12.50	12.50	12.33	12.33
820	NASDAQ	ABCB	Tue, Feb 24, 1998	12.33	12.50	12.15	12.19
819	NASDAQ	ABCB	Mon, Feb 23, 1998	12.50	12.50	12.15	12.15
818	NASDAQ	ABCB	Fri, Feb 20, 1998	12.24	12.59	12.15	12.59
817	NASDAQ	ABCB	Thu, Feb 19, 1998	12.85	13.11	12.50	12.50
816	NASDAQ	ABCB	Wed, Feb 18, 1998	12.85	12.89	12.85	12.89
815	NASDAQ	ABCB	Tue, Feb 17, 1998	13.02	13.11	12.59	13.11
814	NASDAQ	ABCB	Fri, Feb 13, 1998	13.11	13.11	12.59	12.85
813	NASDAQ	ABCB	Thu, Feb 12, 1998	13.02	13.02	12.50	12.50
812	NASDAQ	ABCB	Tue, Feb 10, 1998	13.11	13.11	12.93	12.93
811	NASDAQ	ABCB	Mon, Feb 9, 1998	12.50	12.93	12.24	12.93
810	NASDAQ	ABCB	Fri, Feb 6, 1998	13.02	13.02	12.85	12.85
809	NASDAQ	ABCB	Wed, Feb 4, 1998	13.28	13.28	13.02	13.02
808	NASDAQ	ABCB	Tue, Feb 3, 1998	13.02	13.02	13.02	13.02
807	NASDAQ	ABCB	Mon, Feb 2, 1998	13.19	13.37	13.02	13.02
806	NASDAQ	ABCB	Fri, Jan 30, 1998	13.54	13.54	13.54	13.54
805	NASDAQ	ABCB	Thu, Jan 29, 1998	13.54	13.54	13.19	13.19
804	NASDAQ	ABCB	Wed, Jan 28, 1998	13.54	13.54	13.28	13.28
803	NASDAQ	ABCB	Tue, Jan 27, 1998	13.54	13.89	13.37	13.63
802	NASDAQ	ABCB	Mon, Jan 26, 1998	13.19	14.15	13.19	14.15
801	NASDAQ	ABCB	Fri, Jan 23, 1998	13.02	13.63	13.02	13.63
800	NASDAQ	ABCB	Thu, Jan 22, 1998	12.85	13.19	12.85	13.19
799	NASDAQ	ABCB	Wed, Jan 21, 1998	13.63	13.63	12.67	12.93
798	NASDAQ	ABCB	Tue, Jan 20, 1998	13.28	13.54	13.19	13.54
797	NASDAQ	ABCB	Fri, Jan 16, 1998	13.19	13.28	12.85	13.28
796	NASDAQ	ABCB	Thu, Jan 15, 1998	13.19	13.19	12.85	12.85
795	NASDAQ	ABCB	Tue, Jan 13, 1998	13.11	13.11	12.85	12.85
794	NASDAQ	ABCB	Mon, Jan 12, 1998	13.11	13.11	12.85	13.11
793	NASDAQ	ABCB	Fri, Jan 9, 1998	13.11	13.19	12.93	13.19
792	NASDAQ	ABCB	Thu, Jan 8, 1998	13.71	13.71	13.11	13.19
791	NASDAQ	ABCB	Tue, Jan 6, 1998	13.11	13.71	13.11	13.11
790	NASDAQ	ABCB	Mon, Jan 5, 1998	13.54	13.54	13.02	13.37
789	NASDAQ	ABCB	Fri, Jan 2, 1998	13.37	13.54	13.02	13.54
788	NASDAQ	ABCB	Wed, Dec 31, 1997	12.67	13.71	12.67	13.71
787	NASDAQ	ABCB	Tue, Dec 30, 1997	12.59	12.59	12.50	12.50
786	NASDAQ	ABCB	Mon, Dec 29, 1997	12.33	12.59	12.06	12.59
785	NASDAQ	ABCB	Fri, Dec 26, 1997	12.06	12.06	12.06	12.06
784	NASDAQ	ABCB	Wed, Dec 24, 1997	12.15	12.24	12.06	12.24
783	NASDAQ	ABCB	Tue, Dec 23, 1997	12.37	12.37	12.37	12.37
782	NASDAQ	ABCB	Thu, Dec 18, 1997	12.33	12.37	12.15	12.37
781	NASDAQ	ABCB	Wed, Dec 17, 1997	12.15	12.15	12.15	12.15
780	NASDAQ	ABCB	Tue, Dec 16, 1997	12.33	12.33	12.33	12.33
779	NASDAQ	ABCB	Mon, Dec 15, 1997	12.15	12.24	12.15	12.24
778	NASDAQ	ABCB	Fri, Dec 12, 1997	12.15	12.15	12.15	12.15
777	NASDAQ	ABCB	Thu, Dec 11, 1997	12.15	12.41	12.06	12.15
776	NASDAQ	ABCB	Wed, Dec 10, 1997	12.67	12.67	12.15	12.15
775	NASDAQ	ABCB	Tue, Dec 9, 1997	13.02	13.02	12.59	12.76
774	NASDAQ	ABCB	Mon, Dec 8, 1997	13.54	13.80	12.59	13.02
773	NASDAQ	ABCB	Fri, Dec 5, 1997	12.15	13.11	12.15	12.93
772	NASDAQ	ABCB	Thu, Dec 4, 1997	12.15	12.33	11.98	12.33
771	NASDAQ	ABCB	Wed, Dec 3, 1997	11.54	11.80	11.54	11.80
770	NASDAQ	ABCB	Tue, Dec 2, 1997	11.98	12.15	11.89	12.15
769	NASDAQ	ABCB	Mon, Dec 1, 1997	11.80	11.80	11.80	11.80
768	NASDAQ	ABCB	Tue, Nov 25, 1997	11.54	11.63	11.54	11.63
767	NASDAQ	ABCB	Mon, Nov 24, 1997	11.80	11.80	11.54	11.54
766	NASDAQ	ABCB	Fri, Nov 21, 1997	11.80	11.80	11.80	11.80
765	NASDAQ	ABCB	Thu, Nov 20, 1997	11.76	11.80	11.76	11.76
764	NASDAQ	ABCB	Wed, Nov 19, 1997	11.80	11.80	11.80	11.80
763	NASDAQ	ABCB	Tue, Nov 18, 1997	11.54	11.63	11.54	11.63
762	NASDAQ	ABCB	Mon, Nov 17, 1997	11.98	11.98	11.54	11.54
761	NASDAQ	ABCB	Fri, Nov 14, 1997	11.54	11.80	11.54	11.63
760	NASDAQ	ABCB	Wed, Nov 12, 1997	11.80	11.80	11.54	11.54
759	NASDAQ	ABCB	Tue, Nov 11, 1997	11.80	11.80	11.80	11.80
758	NASDAQ	ABCB	Fri, Nov 7, 1997	11.72	11.72	11.72	11.72
757	NASDAQ	ABCB	Thu, Nov 6, 1997	11.89	11.89	11.89	11.89
756	NASDAQ	ABCB	Wed, Nov 5, 1997	11.63	11.72	11.63	11.72
755	NASDAQ	ABCB	Tue, Nov 4, 1997	11.63	11.89	11.63	11.89
754	NASDAQ	ABCB	Mon, Nov 3, 1997	11.89	11.89	11.63	11.89
753	NASDAQ	ABCB	Fri, Oct 31, 1997	11.63	11.89	11.63	11.89
752	NASDAQ	ABCB	Thu, Oct 30, 1997	11.54	11.54	11.54	11.54
751	NASDAQ	ABCB	Tue, Oct 28, 1997	11.11	11.54	10.94	11.54
750	NASDAQ	ABCB	Mon, Oct 27, 1997	11.54	11.80	11.54	11.54
749	NASDAQ	ABCB	Fri, Oct 24, 1997	11.80	11.80	11.46	11.80
748	NASDAQ	ABCB	Thu, Oct 23, 1997	11.46	11.80	11.46	11.54
747	NASDAQ	ABCB	Wed, Oct 22, 1997	12.06	12.06	11.72	11.72
746	NASDAQ	ABCB	Tue, Oct 21, 1997	11.72	11.72	11.72	11.72
745	NASDAQ	ABCB	Mon, Oct 20, 1997	11.72	11.72	11.72	11.72
744	NASDAQ	ABCB	Fri, Oct 17, 1997	11.80	11.89	11.63	11.89
743	NASDAQ	ABCB	Thu, Oct 16, 1997	12.15	12.33	11.98	11.98
742	NASDAQ	ABCB	Wed, Oct 15, 1997	11.80	12.50	11.80	12.15
741	NASDAQ	ABCB	Tue, Oct 14, 1997	12.24	12.41	12.15	12.33
740	NASDAQ	ABCB	Mon, Oct 13, 1997	11.98	12.15	11.98	12.15
739	NASDAQ	ABCB	Fri, Oct 10, 1997	11.72	11.98	11.72	11.98
738	NASDAQ	ABCB	Thu, Oct 9, 1997	11.98	11.98	11.76	11.76
737	NASDAQ	ABCB	Wed, Oct 8, 1997	11.89	11.89	11.80	11.80
736	NASDAQ	ABCB	Tue, Oct 7, 1997	11.80	11.98	11.80	11.80
735	NASDAQ	ABCB	Mon, Oct 6, 1997	11.50	11.80	11.50	11.80
734	NASDAQ	ABCB	Fri, Oct 3, 1997	11.72	11.72	11.46	11.46
733	NASDAQ	ABCB	Thu, Oct 2, 1997	11.54	11.63	11.28	11.28
732	NASDAQ	ABCB	Wed, Oct 1, 1997	11.46	11.72	11.46	11.72
731	NASDAQ	ABCB	Tue, Sep 30, 1997	11.54	11.63	11.54	11.58
730	NASDAQ	ABCB	Mon, Sep 29, 1997	11.54	11.54	11.46	11.54
729	NASDAQ	ABCB	Fri, Sep 26, 1997	11.41	11.46	11.28	11.28
728	NASDAQ	ABCB	Thu, Sep 25, 1997	11.63	11.63	11.37	11.37
727	NASDAQ	ABCB	Wed, Sep 24, 1997	11.54	11.54	11.28	11.28
726	NASDAQ	ABCB	Tue, Sep 23, 1997	11.63	11.63	11.28	11.28
725	NASDAQ	ABCB	Mon, Sep 22, 1997	11.11	11.46	11.11	11.46
724	NASDAQ	ABCB	Fri, Sep 19, 1997	11.11	11.20	11.02	11.20
723	NASDAQ	ABCB	Thu, Sep 18, 1997	10.85	11.11	10.85	11.11
722	NASDAQ	ABCB	Wed, Sep 17, 1997	11.28	11.28	11.11	11.11
721	NASDAQ	ABCB	Tue, Sep 16, 1997	11.02	11.11	10.85	11.11
720	NASDAQ	ABCB	Mon, Sep 15, 1997	11.11	11.11	11.11	11.11
719	NASDAQ	ABCB	Fri, Sep 12, 1997	10.85	11.11	10.76	10.76
718	NASDAQ	ABCB	Thu, Sep 11, 1997	11.28	11.46	11.11	11.11
717	NASDAQ	ABCB	Wed, Sep 10, 1997	11.28	11.63	11.28	11.46
716	NASDAQ	ABCB	Tue, Sep 9, 1997	11.28	11.63	11.28	11.28
715	NASDAQ	ABCB	Mon, Sep 8, 1997	11.72	11.72	11.63	11.63
714	NASDAQ	ABCB	Fri, Sep 5, 1997	11.63	11.63	11.28	11.28
713	NASDAQ	ABCB	Thu, Sep 4, 1997	11.11	11.46	11.11	11.46
712	NASDAQ	ABCB	Wed, Sep 3, 1997	11.11	11.63	11.11	11.63
711	NASDAQ	ABCB	Tue, Sep 2, 1997	11.11	11.33	11.11	11.33
710	NASDAQ	ABCB	Fri, Aug 29, 1997	11.54	11.54	11.11	11.11
709	NASDAQ	ABCB	Tue, Aug 26, 1997	11.28	11.63	11.28	11.63
708	NASDAQ	ABCB	Mon, Aug 25, 1997	11.28	11.28	11.28	11.28
707	NASDAQ	ABCB	Fri, Aug 22, 1997	11.11	11.11	11.11	11.11
706	NASDAQ	ABCB	Thu, Aug 21, 1997	11.11	11.11	11.11	11.11
705	NASDAQ	ABCB	Wed, Aug 20, 1997	11.46	11.46	11.11	11.11
704	NASDAQ	ABCB	Tue, Aug 19, 1997	11.28	11.46	11.28	11.46
703	NASDAQ	ABCB	Mon, Aug 18, 1997	11.28	11.63	11.28	11.63
702	NASDAQ	ABCB	Fri, Aug 15, 1997	11.11	11.63	11.11	11.28
701	NASDAQ	ABCB	Thu, Aug 14, 1997	11.11	11.11	11.11	11.11
700	NASDAQ	ABCB	Wed, Aug 13, 1997	11.46	11.63	11.11	11.11
699	NASDAQ	ABCB	Mon, Aug 11, 1997	11.37	11.63	11.37	11.63
698	NASDAQ	ABCB	Fri, Aug 8, 1997	11.46	11.46	11.37	11.46
697	NASDAQ	ABCB	Thu, Aug 7, 1997	11.54	11.89	11.37	11.54
696	NASDAQ	ABCB	Wed, Aug 6, 1997	11.54	11.80	11.46	11.80
695	NASDAQ	ABCB	Mon, Aug 4, 1997	11.98	11.98	11.72	11.72
694	NASDAQ	ABCB	Fri, Aug 1, 1997	11.89	11.89	11.46	11.80
693	NASDAQ	ABCB	Thu, Jul 31, 1997	11.63	11.63	11.63	11.63
692	NASDAQ	ABCB	Wed, Jul 30, 1997	11.46	11.46	11.46	11.46
691	NASDAQ	ABCB	Tue, Jul 29, 1997	11.80	11.89	11.80	11.80
690	NASDAQ	ABCB	Mon, Jul 28, 1997	11.80	11.89	11.80	11.80
689	NASDAQ	ABCB	Fri, Jul 25, 1997	12.06	12.06	11.80	11.80
688	NASDAQ	ABCB	Thu, Jul 24, 1997	11.89	12.06	11.89	11.98
687	NASDAQ	ABCB	Tue, Jul 22, 1997	12.06	12.06	12.06	12.06
686	NASDAQ	ABCB	Fri, Jul 18, 1997	11.72	12.06	11.72	12.06
685	NASDAQ	ABCB	Thu, Jul 17, 1997	11.72	12.06	11.72	11.72
684	NASDAQ	ABCB	Wed, Jul 16, 1997	12.06	12.06	11.98	11.98
683	NASDAQ	ABCB	Tue, Jul 15, 1997	12.06	12.06	12.06	12.06
682	NASDAQ	ABCB	Mon, Jul 14, 1997	12.06	12.06	11.72	12.06
681	NASDAQ	ABCB	Fri, Jul 11, 1997	11.72	12.06	11.72	12.06
680	NASDAQ	ABCB	Wed, Jul 9, 1997	11.98	11.98	11.72	11.98
679	NASDAQ	ABCB	Tue, Jul 8, 1997	11.72	11.98	11.72	11.98
678	NASDAQ	ABCB	Mon, Jul 7, 1997	11.80	11.98	11.72	11.98
677	NASDAQ	ABCB	Thu, Jul 3, 1997	11.72	11.72	11.72	11.72
676	NASDAQ	ABCB	Wed, Jul 2, 1997	11.46	11.98	11.46	11.98
675	NASDAQ	ABCB	Tue, Jul 1, 1997	11.46	11.46	11.46	11.46
674	NASDAQ	ABCB	Mon, Jun 30, 1997	11.72	11.80	11.72	11.80
673	NASDAQ	ABCB	Fri, Jun 27, 1997	11.72	11.72	11.72	11.72
672	NASDAQ	ABCB	Thu, Jun 26, 1997	11.46	11.72	11.46	11.72
671	NASDAQ	ABCB	Wed, Jun 25, 1997	11.72	11.72	11.46	11.72
670	NASDAQ	ABCB	Tue, Jun 24, 1997	11.63	11.63	11.54	11.63
669	NASDAQ	ABCB	Mon, Jun 23, 1997	11.46	11.46	11.11	11.46
668	NASDAQ	ABCB	Fri, Jun 20, 1997	11.54	11.54	11.54	11.54
667	NASDAQ	ABCB	Thu, Jun 19, 1997	11.28	11.28	11.28	11.28
666	NASDAQ	ABCB	Wed, Jun 18, 1997	11.46	11.46	11.02	11.02
665	NASDAQ	ABCB	Tue, Jun 17, 1997	11.46	11.63	11.20	11.46
664	NASDAQ	ABCB	Mon, Jun 16, 1997	11.80	11.80	11.63	11.63
663	NASDAQ	ABCB	Fri, Jun 13, 1997	11.63	11.63	11.63	11.63
662	NASDAQ	ABCB	Thu, Jun 12, 1997	11.37	11.80	11.37	11.80
661	NASDAQ	ABCB	Wed, Jun 11, 1997	11.54	11.72	11.46	11.63
660	NASDAQ	ABCB	Tue, Jun 10, 1997	11.37	11.72	11.37	11.72
659	NASDAQ	ABCB	Mon, Jun 9, 1997	11.72	11.72	11.37	11.37
658	NASDAQ	ABCB	Fri, Jun 6, 1997	11.37	11.72	11.37	11.37
657	NASDAQ	ABCB	Thu, Jun 5, 1997	11.63	11.63	11.54	11.63
656	NASDAQ	ABCB	Wed, Jun 4, 1997	11.63	11.63	11.63	11.63
655	NASDAQ	ABCB	Tue, Jun 3, 1997	11.72	11.72	11.46	11.46
654	NASDAQ	ABCB	Mon, Jun 2, 1997	11.54	11.54	11.46	11.46
653	NASDAQ	ABCB	Fri, May 30, 1997	11.72	11.72	11.72	11.72
652	NASDAQ	ABCB	Thu, May 29, 1997	11.80	11.80	11.46	11.46
651	NASDAQ	ABCB	Wed, May 28, 1997	11.46	11.80	11.46	11.46
650	NASDAQ	ABCB	Tue, May 27, 1997	11.46	11.46	11.46	11.46
649	NASDAQ	ABCB	Fri, May 23, 1997	11.46	11.46	11.46	11.46
648	NASDAQ	ABCB	Thu, May 22, 1997	11.11	11.46	11.11	11.46
647	NASDAQ	ABCB	Wed, May 21, 1997	11.37	11.37	11.37	11.37
646	NASDAQ	ABCB	Tue, May 20, 1997	11.37	11.37	11.33	11.37
645	NASDAQ	ABCB	Mon, May 19, 1997	11.28	11.37	10.94	11.37
644	NASDAQ	ABCB	Thu, May 15, 1997	11.11	11.11	10.94	10.94
643	NASDAQ	ABCB	Wed, May 14, 1997	11.28	11.28	11.28	11.28
642	NASDAQ	ABCB	Mon, May 12, 1997	11.37	11.37	11.28	11.28
641	NASDAQ	ABCB	Fri, May 9, 1997	10.94	11.28	10.94	11.28
640	NASDAQ	ABCB	Thu, May 8, 1997	10.76	11.11	10.76	10.76
639	NASDAQ	ABCB	Wed, May 7, 1997	11.11	11.11	10.85	11.02
638	NASDAQ	ABCB	Tue, May 6, 1997	11.11	11.11	11.02	11.02
637	NASDAQ	ABCB	Mon, May 5, 1997	11.02	11.11	10.76	10.85
636	NASDAQ	ABCB	Fri, May 2, 1997	11.07	11.11	10.85	11.11
635	NASDAQ	ABCB	Thu, May 1, 1997	11.02	11.28	10.76	10.76
634	NASDAQ	ABCB	Wed, Apr 30, 1997	10.97	11.04	10.90	10.97
633	NASDAQ	ABCB	Tue, Apr 29, 1997	10.97	11.18	10.76	11.18
632	NASDAQ	ABCB	Mon, Apr 28, 1997	11.18	11.18	10.76	10.76
631	NASDAQ	ABCB	Fri, Apr 25, 1997	11.18	11.18	10.76	11.08
630	NASDAQ	ABCB	Thu, Apr 24, 1997	10.90	11.18	10.90	10.90
629	NASDAQ	ABCB	Wed, Apr 23, 1997	10.83	10.83	10.83	10.83
628	NASDAQ	ABCB	Tue, Apr 22, 1997	10.90	10.90	10.90	10.90
627	NASDAQ	ABCB	Mon, Apr 21, 1997	10.90	10.90	10.90	10.90
626	NASDAQ	ABCB	Fri, Apr 18, 1997	10.97	10.97	10.97	10.97
625	NASDAQ	ABCB	Thu, Apr 17, 1997	11.08	11.08	10.90	10.90
624	NASDAQ	ABCB	Wed, Apr 16, 1997	10.83	11.11	10.83	10.90
623	NASDAQ	ABCB	Tue, Apr 15, 1997	10.83	11.11	10.83	11.11
622	NASDAQ	ABCB	Mon, Apr 14, 1997	11.25	11.25	10.83	11.04
621	NASDAQ	ABCB	Fri, Apr 11, 1997	11.25	11.25	11.25	11.25
620	NASDAQ	ABCB	Thu, Apr 10, 1997	11.25	11.25	11.25	11.25
619	NASDAQ	ABCB	Wed, Apr 9, 1997	10.97	10.97	10.97	10.97
618	NASDAQ	ABCB	Tue, Apr 8, 1997	11.25	11.25	11.00	11.00
617	NASDAQ	ABCB	Mon, Apr 7, 1997	11.04	11.25	10.97	10.97
616	NASDAQ	ABCB	Fri, Apr 4, 1997	11.24	11.25	10.97	11.25
615	NASDAQ	ABCB	Thu, Apr 3, 1997	11.11	11.25	10.97	11.11
614	NASDAQ	ABCB	Wed, Apr 2, 1997	11.39	11.39	10.97	10.97
613	NASDAQ	ABCB	Tue, Apr 1, 1997	10.97	11.11	10.97	11.11
612	NASDAQ	ABCB	Mon, Mar 31, 1997	11.11	11.25	11.11	11.21
611	NASDAQ	ABCB	Thu, Mar 27, 1997	11.25	11.25	10.97	10.97
610	NASDAQ	ABCB	Wed, Mar 26, 1997	11.25	11.25	10.97	10.97
609	NASDAQ	ABCB	Tue, Mar 25, 1997	11.25	11.25	10.83	10.83
608	NASDAQ	ABCB	Mon, Mar 24, 1997	10.83	11.11	10.83	11.11
607	NASDAQ	ABCB	Fri, Mar 21, 1997	10.69	11.25	10.69	10.97
606	NASDAQ	ABCB	Thu, Mar 20, 1997	10.14	10.83	10.14	10.69
605	NASDAQ	ABCB	Wed, Mar 19, 1997	10.00	10.42	10.00	10.42
604	NASDAQ	ABCB	Tue, Mar 18, 1997	10.35	10.35	10.00	10.35
603	NASDAQ	ABCB	Mon, Mar 17, 1997	10.35	10.35	10.28	10.28
602	NASDAQ	ABCB	Fri, Mar 14, 1997	9.86	10.14	9.86	10.14
601	NASDAQ	ABCB	Thu, Mar 13, 1997	10.55	10.55	10.00	10.14
600	NASDAQ	ABCB	Wed, Mar 12, 1997	10.48	10.69	10.28	10.35
599	NASDAQ	ABCB	Tue, Mar 11, 1997	10.48	10.55	10.48	10.55
598	NASDAQ	ABCB	Mon, Mar 10, 1997	10.48	10.97	10.48	10.97
597	NASDAQ	ABCB	Fri, Mar 7, 1997	10.83	10.97	10.48	10.83
596	NASDAQ	ABCB	Thu, Mar 6, 1997	10.83	10.83	10.83	10.83
595	NASDAQ	ABCB	Wed, Mar 5, 1997	10.55	10.83	10.55	10.69
594	NASDAQ	ABCB	Tue, Mar 4, 1997	10.69	10.83	10.69	10.69
593	NASDAQ	ABCB	Mon, Mar 3, 1997	10.83	10.83	10.69	10.69
592	NASDAQ	ABCB	Fri, Feb 28, 1997	11.11	11.11	10.55	10.97
591	NASDAQ	ABCB	Thu, Feb 27, 1997	11.25	11.25	10.83	11.11
590	NASDAQ	ABCB	Wed, Feb 26, 1997	11.39	11.39	10.83	10.83
589	NASDAQ	ABCB	Tue, Feb 25, 1997	11.11	11.39	10.69	11.39
588	NASDAQ	ABCB	Mon, Feb 24, 1997	10.69	10.69	10.69	10.69
587	NASDAQ	ABCB	Fri, Feb 21, 1997	10.62	10.69	10.55	10.69
586	NASDAQ	ABCB	Thu, Feb 20, 1997	10.69	10.69	10.48	10.55
585	NASDAQ	ABCB	Wed, Feb 19, 1997	10.55	10.69	10.28	10.55
584	NASDAQ	ABCB	Tue, Feb 18, 1997	10.42	10.55	10.14	10.42
583	NASDAQ	ABCB	Fri, Feb 14, 1997	10.42	10.42	10.28	10.42
582	NASDAQ	ABCB	Thu, Feb 13, 1997	10.42	10.42	10.14	10.28
581	NASDAQ	ABCB	Wed, Feb 12, 1997	10.42	10.42	10.14	10.42
580	NASDAQ	ABCB	Tue, Feb 11, 1997	10.42	10.42	10.21	10.42
579	NASDAQ	ABCB	Mon, Feb 10, 1997	10.42	10.42	10.14	10.28
578	NASDAQ	ABCB	Fri, Feb 7, 1997	10.42	10.42	10.14	10.14
577	NASDAQ	ABCB	Thu, Feb 6, 1997	10.42	10.42	10.42	10.42
576	NASDAQ	ABCB	Wed, Feb 5, 1997	10.42	10.42	10.42	10.42
575	NASDAQ	ABCB	Tue, Feb 4, 1997	10.42	10.42	10.14	10.28
574	NASDAQ	ABCB	Mon, Feb 3, 1997	10.00	10.42	9.93	10.42
573	NASDAQ	ABCB	Fri, Jan 31, 1997	9.86	10.00	9.72	10.00
572	NASDAQ	ABCB	Thu, Jan 30, 1997	9.72	9.72	9.58	9.72
571	NASDAQ	ABCB	Wed, Jan 29, 1997	9.72	9.72	9.44	9.44
570	NASDAQ	ABCB	Tue, Jan 28, 1997	9.51	9.51	9.51	9.51
569	NASDAQ	ABCB	Mon, Jan 27, 1997	9.51	9.51	9.30	9.51
568	NASDAQ	ABCB	Fri, Jan 24, 1997	9.44	9.51	9.30	9.30
567	NASDAQ	ABCB	Thu, Jan 23, 1997	9.44	9.44	9.30	9.44
566	NASDAQ	ABCB	Wed, Jan 22, 1997	9.58	9.58	9.58	9.58
565	NASDAQ	ABCB	Tue, Jan 21, 1997	9.30	9.58	9.30	9.58
564	NASDAQ	ABCB	Fri, Jan 17, 1997	9.72	9.72	9.44	9.44
563	NASDAQ	ABCB	Thu, Jan 16, 1997	9.72	9.72	9.72	9.72
562	NASDAQ	ABCB	Wed, Jan 15, 1997	9.30	9.72	9.30	9.72
561	NASDAQ	ABCB	Tue, Jan 14, 1997	9.58	9.58	9.30	9.30
560	NASDAQ	ABCB	Mon, Jan 13, 1997	9.72	9.72	9.37	9.58
559	NASDAQ	ABCB	Fri, Jan 10, 1997	9.72	9.72	9.72	9.72
558	NASDAQ	ABCB	Thu, Jan 9, 1997	9.72	9.72	9.55	9.55
557	NASDAQ	ABCB	Wed, Jan 8, 1997	9.72	9.72	9.51	9.51
556	NASDAQ	ABCB	Tue, Jan 7, 1997	9.37	9.44	9.37	9.44
555	NASDAQ	ABCB	Fri, Jan 3, 1997	9.72	9.72	9.37	9.37
554	NASDAQ	ABCB	Thu, Jan 2, 1997	9.37	9.44	9.37	9.44
553	NASDAQ	ABCB	Tue, Dec 31, 1996	9.37	9.44	9.37	9.37
552	NASDAQ	ABCB	Mon, Dec 30, 1996	9.37	9.44	9.37	9.44
551	NASDAQ	ABCB	Fri, Dec 27, 1996	9.37	9.86	9.37	9.44
550	NASDAQ	ABCB	Thu, Dec 26, 1996	9.37	9.86	9.37	9.37
549	NASDAQ	ABCB	Tue, Dec 24, 1996	9.58	9.58	9.58	9.58
548	NASDAQ	ABCB	Mon, Dec 23, 1996	9.65	9.65	9.37	9.58
547	NASDAQ	ABCB	Fri, Dec 20, 1996	9.65	9.65	9.37	9.65
546	NASDAQ	ABCB	Thu, Dec 19, 1996	9.72	9.72	9.37	9.51
545	NASDAQ	ABCB	Wed, Dec 18, 1996	9.37	9.51	9.37	9.51
544	NASDAQ	ABCB	Tue, Dec 17, 1996	9.37	9.37	9.37	9.37
543	NASDAQ	ABCB	Mon, Dec 16, 1996	9.86	9.86	9.86	9.86
542	NASDAQ	ABCB	Fri, Dec 13, 1996	9.37	9.79	9.37	9.37
541	NASDAQ	ABCB	Thu, Dec 12, 1996	9.30	9.86	9.30	9.72
540	NASDAQ	ABCB	Wed, Dec 11, 1996	9.58	9.72	9.44	9.44
539	NASDAQ	ABCB	Tue, Dec 10, 1996	9.58	10.00	9.58	10.00
538	NASDAQ	ABCB	Mon, Dec 9, 1996	9.58	9.79	9.58	9.79
537	NASDAQ	ABCB	Fri, Dec 6, 1996	9.58	9.58	9.58	9.58
536	NASDAQ	ABCB	Thu, Dec 5, 1996	10.00	10.00	9.58	9.58
535	NASDAQ	ABCB	Wed, Dec 4, 1996	9.58	9.58	9.58	9.58
534	NASDAQ	ABCB	Mon, Dec 2, 1996	9.86	9.86	9.51	9.86
533	NASDAQ	ABCB	Fri, Nov 29, 1996	9.72	9.86	9.44	9.58
532	NASDAQ	ABCB	Wed, Nov 27, 1996	9.51	9.86	9.44	9.44
531	NASDAQ	ABCB	Mon, Nov 25, 1996	9.86	10.00	9.58	9.86
530	NASDAQ	ABCB	Fri, Nov 22, 1996	10.14	10.14	10.14	10.14
529	NASDAQ	ABCB	Wed, Nov 20, 1996	9.86	10.14	9.86	10.14
528	NASDAQ	ABCB	Tue, Nov 19, 1996	9.86	10.00	9.86	10.00
527	NASDAQ	ABCB	Fri, Nov 15, 1996	9.86	10.14	9.86	10.14
526	NASDAQ	ABCB	Thu, Nov 14, 1996	10.14	10.14	9.86	10.14
525	NASDAQ	ABCB	Wed, Nov 13, 1996	10.14	10.14	9.93	10.00
524	NASDAQ	ABCB	Tue, Nov 12, 1996	9.86	10.14	9.86	10.14
523	NASDAQ	ABCB	Mon, Nov 11, 1996	10.14	10.14	10.14	10.14
522	NASDAQ	ABCB	Fri, Nov 8, 1996	10.14	10.14	10.14	10.14
521	NASDAQ	ABCB	Thu, Nov 7, 1996	9.86	9.86	9.86	9.86
520	NASDAQ	ABCB	Wed, Nov 6, 1996	9.86	9.86	9.86	9.86
519	NASDAQ	ABCB	Tue, Nov 5, 1996	10.14	10.14	10.00	10.00
518	NASDAQ	ABCB	Mon, Nov 4, 1996	9.86	10.14	9.86	10.00
517	NASDAQ	ABCB	Fri, Nov 1, 1996	9.86	9.86	9.86	9.86
516	NASDAQ	ABCB	Thu, Oct 31, 1996	9.86	9.86	9.86	9.86
515	NASDAQ	ABCB	Wed, Oct 30, 1996	10.14	10.14	9.86	9.86
514	NASDAQ	ABCB	Tue, Oct 29, 1996	9.86	10.14	9.86	10.14
513	NASDAQ	ABCB	Mon, Oct 28, 1996	9.86	10.00	9.86	10.00
512	NASDAQ	ABCB	Fri, Oct 25, 1996	10.28	10.28	10.00	10.28
511	NASDAQ	ABCB	Wed, Oct 23, 1996	10.55	10.55	10.28	10.35
510	NASDAQ	ABCB	Tue, Oct 22, 1996	10.55	10.55	10.42	10.42
509	NASDAQ	ABCB	Fri, Oct 18, 1996	10.42	10.55	10.42	10.55
508	NASDAQ	ABCB	Thu, Oct 17, 1996	10.42	10.42	10.42	10.42
507	NASDAQ	ABCB	Tue, Oct 15, 1996	10.90	10.90	10.35	10.55
506	NASDAQ	ABCB	Mon, Oct 14, 1996	10.35	10.55	10.35	10.55
505	NASDAQ	ABCB	Fri, Oct 11, 1996	10.55	10.90	10.35	10.55
504	NASDAQ	ABCB	Thu, Oct 10, 1996	10.90	10.90	10.55	10.90
503	NASDAQ	ABCB	Wed, Oct 9, 1996	10.90	11.11	10.90	10.90
502	NASDAQ	ABCB	Tue, Oct 8, 1996	11.11	11.11	10.90	11.11
501	NASDAQ	ABCB	Mon, Oct 7, 1996	10.90	11.25	10.90	11.11
500	NASDAQ	ABCB	Fri, Oct 4, 1996	11.25	11.25	11.08	11.08
499	NASDAQ	ABCB	Thu, Oct 3, 1996	10.97	11.25	10.97	11.25
498	NASDAQ	ABCB	Wed, Oct 2, 1996	10.83	11.11	10.55	10.97
497	NASDAQ	ABCB	Tue, Oct 1, 1996	10.83	10.83	10.83	10.83
496	NASDAQ	ABCB	Mon, Sep 30, 1996	10.55	10.55	10.55	10.55
495	NASDAQ	ABCB	Thu, Sep 26, 1996	10.83	10.83	10.55	10.55
494	NASDAQ	ABCB	Wed, Sep 25, 1996	10.83	10.83	10.55	10.55
493	NASDAQ	ABCB	Tue, Sep 24, 1996	10.83	10.83	10.83	10.83
492	NASDAQ	ABCB	Mon, Sep 23, 1996	10.83	10.83	10.55	10.55
491	NASDAQ	ABCB	Fri, Sep 20, 1996	10.69	10.83	10.69	10.83
490	NASDAQ	ABCB	Thu, Sep 19, 1996	10.97	11.04	10.69	10.69
489	NASDAQ	ABCB	Wed, Sep 18, 1996	10.97	10.97	10.97	10.97
488	NASDAQ	ABCB	Tue, Sep 17, 1996	10.83	10.83	10.69	10.69
487	NASDAQ	ABCB	Mon, Sep 16, 1996	10.97	10.97	10.42	10.97
486	NASDAQ	ABCB	Fri, Sep 13, 1996	10.83	10.83	10.42	10.55
485	NASDAQ	ABCB	Thu, Sep 12, 1996	10.42	10.62	10.42	10.62
484	NASDAQ	ABCB	Wed, Sep 11, 1996	10.83	10.83	10.83	10.83
483	NASDAQ	ABCB	Mon, Sep 9, 1996	10.83	10.83	10.69	10.69
482	NASDAQ	ABCB	Fri, Sep 6, 1996	10.42	10.42	10.42	10.42
481	NASDAQ	ABCB	Thu, Sep 5, 1996	10.69	10.69	10.48	10.69
480	NASDAQ	ABCB	Wed, Sep 4, 1996	10.42	10.69	10.42	10.48
479	NASDAQ	ABCB	Tue, Sep 3, 1996	10.42	10.42	10.42	10.42
478	NASDAQ	ABCB	Fri, Aug 30, 1996	10.42	10.42	10.42	10.42
477	NASDAQ	ABCB	Wed, Aug 28, 1996	10.42	10.42	10.42	10.42
476	NASDAQ	ABCB	Mon, Aug 26, 1996	10.42	10.42	10.28	10.28
475	NASDAQ	ABCB	Fri, Aug 23, 1996	10.42	10.42	10.28	10.28
474	NASDAQ	ABCB	Wed, Aug 21, 1996	10.28	10.28	10.00	10.07
473	NASDAQ	ABCB	Tue, Aug 20, 1996	9.86	9.86	9.86	9.86
472	NASDAQ	ABCB	Mon, Aug 19, 1996	10.42	10.42	9.86	9.86
471	NASDAQ	ABCB	Fri, Aug 16, 1996	10.14	10.14	9.86	9.86
470	NASDAQ	ABCB	Thu, Aug 15, 1996	9.86	9.86	9.86	9.86
469	NASDAQ	ABCB	Wed, Aug 14, 1996	10.28	10.28	9.86	9.86
468	NASDAQ	ABCB	Tue, Aug 13, 1996	10.28	10.28	10.28	10.28
467	NASDAQ	ABCB	Mon, Aug 12, 1996	10.42	10.42	10.14	10.28
466	NASDAQ	ABCB	Fri, Aug 9, 1996	10.28	10.69	10.14	10.14
465	NASDAQ	ABCB	Thu, Aug 8, 1996	10.35	10.69	10.35	10.69
464	NASDAQ	ABCB	Wed, Aug 7, 1996	10.69	10.69	10.69	10.69
463	NASDAQ	ABCB	Tue, Aug 6, 1996	10.14	10.69	10.14	10.69
462	NASDAQ	ABCB	Mon, Aug 5, 1996	10.28	10.55	10.28	10.55
461	NASDAQ	ABCB	Fri, Aug 2, 1996	10.55	10.55	10.14	10.55
460	NASDAQ	ABCB	Thu, Aug 1, 1996	10.28	10.55	10.14	10.14
459	NASDAQ	ABCB	Wed, Jul 31, 1996	10.28	10.35	10.00	10.28
458	NASDAQ	ABCB	Tue, Jul 30, 1996	10.55	10.55	10.55	10.55
457	NASDAQ	ABCB	Mon, Jul 29, 1996	9.93	10.55	9.93	10.28
456	NASDAQ	ABCB	Fri, Jul 26, 1996	9.72	10.14	9.72	10.14
455	NASDAQ	ABCB	Thu, Jul 25, 1996	9.86	10.14	9.72	10.14
454	NASDAQ	ABCB	Wed, Jul 24, 1996	10.00	10.42	10.00	10.00
453	NASDAQ	ABCB	Tue, Jul 23, 1996	10.00	10.55	10.00	10.55
452	NASDAQ	ABCB	Mon, Jul 22, 1996	10.55	10.55	10.28	10.28
451	NASDAQ	ABCB	Fri, Jul 19, 1996	10.55	10.55	10.48	10.48
450	NASDAQ	ABCB	Thu, Jul 18, 1996	10.55	10.55	10.55	10.55
449	NASDAQ	ABCB	Wed, Jul 17, 1996	10.14	10.55	10.14	10.55
448	NASDAQ	ABCB	Tue, Jul 16, 1996	10.48	10.55	10.14	10.55
447	NASDAQ	ABCB	Mon, Jul 15, 1996	10.69	10.83	10.42	10.69
446	NASDAQ	ABCB	Fri, Jul 12, 1996	10.69	10.69	10.69	10.69
445	NASDAQ	ABCB	Wed, Jul 10, 1996	10.69	10.69	10.28	10.35
444	NASDAQ	ABCB	Tue, Jul 9, 1996	10.14	10.55	10.14	10.14
443	NASDAQ	ABCB	Mon, Jul 8, 1996	10.55	10.55	10.14	10.14
442	NASDAQ	ABCB	Wed, Jul 3, 1996	10.42	10.42	10.14	10.14
441	NASDAQ	ABCB	Tue, Jul 2, 1996	10.42	10.42	10.28	10.28
440	NASDAQ	ABCB	Mon, Jul 1, 1996	10.21	10.42	10.21	10.42
439	NASDAQ	ABCB	Fri, Jun 28, 1996	10.42	10.42	10.14	10.28
438	NASDAQ	ABCB	Wed, Jun 26, 1996	10.00	10.00	10.00	10.00
437	NASDAQ	ABCB	Tue, Jun 25, 1996	10.00	10.00	10.00	10.00
436	NASDAQ	ABCB	Mon, Jun 24, 1996	10.42	10.42	10.42	10.42
435	NASDAQ	ABCB	Fri, Jun 21, 1996	10.28	10.28	10.00	10.14
434	NASDAQ	ABCB	Thu, Jun 20, 1996	10.28	10.28	10.00	10.14
433	NASDAQ	ABCB	Wed, Jun 19, 1996	10.00	10.28	10.00	10.00
432	NASDAQ	ABCB	Tue, Jun 18, 1996	10.28	10.28	10.14	10.28
431	NASDAQ	ABCB	Mon, Jun 17, 1996	10.14	10.42	10.14	10.14
430	NASDAQ	ABCB	Fri, Jun 14, 1996	10.28	10.42	10.14	10.42
429	NASDAQ	ABCB	Thu, Jun 13, 1996	10.28	10.28	10.28	10.28
428	NASDAQ	ABCB	Wed, Jun 12, 1996	9.86	10.28	9.86	10.28
427	NASDAQ	ABCB	Tue, Jun 11, 1996	10.14	10.14	9.72	10.14
426	NASDAQ	ABCB	Mon, Jun 10, 1996	10.14	10.14	10.14	10.14
425	NASDAQ	ABCB	Fri, Jun 7, 1996	10.14	10.28	9.72	10.00
424	NASDAQ	ABCB	Thu, Jun 6, 1996	10.14	10.42	9.86	10.14
423	NASDAQ	ABCB	Wed, Jun 5, 1996	9.30	10.14	9.30	9.86
422	NASDAQ	ABCB	Tue, Jun 4, 1996	8.61	9.44	8.61	9.30
421	NASDAQ	ABCB	Mon, Jun 3, 1996	8.75	8.89	8.68	8.68
420	NASDAQ	ABCB	Fri, May 31, 1996	8.75	8.75	8.75	8.75
419	NASDAQ	ABCB	Thu, May 30, 1996	8.54	8.61	8.33	8.40
418	NASDAQ	ABCB	Wed, May 29, 1996	8.40	8.61	8.33	8.61
417	NASDAQ	ABCB	Tue, May 28, 1996	8.54	8.54	8.54	8.54
416	NASDAQ	ABCB	Fri, May 24, 1996	8.61	8.61	8.33	8.61
415	NASDAQ	ABCB	Thu, May 23, 1996	8.33	8.47	8.33	8.47
414	NASDAQ	ABCB	Wed, May 22, 1996	8.61	8.61	8.61	8.61
413	NASDAQ	ABCB	Tue, May 21, 1996	8.33	8.47	8.12	8.19
412	NASDAQ	ABCB	Mon, May 20, 1996	8.05	8.44	8.05	8.19
411	NASDAQ	ABCB	Fri, May 17, 1996	8.61	8.61	8.05	8.19
410	NASDAQ	ABCB	Thu, May 16, 1996	8.61	8.61	8.61	8.61
409	NASDAQ	ABCB	Wed, May 15, 1996	8.33	8.47	8.26	8.26
408	NASDAQ	ABCB	Tue, May 14, 1996	8.61	8.61	8.19	8.19
407	NASDAQ	ABCB	Mon, May 13, 1996	8.61	8.61	8.61	8.61
406	NASDAQ	ABCB	Fri, May 10, 1996	8.61	8.61	8.61	8.61
405	NASDAQ	ABCB	Thu, May 9, 1996	8.05	8.05	8.05	8.05
404	NASDAQ	ABCB	Wed, May 8, 1996	8.54	8.54	8.54	8.54
403	NASDAQ	ABCB	Tue, May 7, 1996	8.05	8.26	8.05	8.05
402	NASDAQ	ABCB	Mon, May 6, 1996	8.05	8.05	8.05	8.05
401	NASDAQ	ABCB	Fri, May 3, 1996	8.47	8.47	8.47	8.47
400	NASDAQ	ABCB	Wed, May 1, 1996	8.47	8.47	8.47	8.47
399	NASDAQ	ABCB	Tue, Apr 30, 1996	8.47	8.47	8.05	8.05
398	NASDAQ	ABCB	Mon, Apr 29, 1996	8.40	8.47	8.05	8.40
397	NASDAQ	ABCB	Fri, Apr 26, 1996	8.47	8.47	8.05	8.05
396	NASDAQ	ABCB	Wed, Apr 24, 1996	8.26	8.33	8.05	8.05
395	NASDAQ	ABCB	Tue, Apr 23, 1996	8.12	8.12	8.05	8.05
394	NASDAQ	ABCB	Mon, Apr 22, 1996	8.05	8.05	8.05	8.05
393	NASDAQ	ABCB	Fri, Apr 19, 1996	8.47	8.47	8.05	8.05
392	NASDAQ	ABCB	Thu, Apr 18, 1996	8.47	8.47	8.05	8.33
391	NASDAQ	ABCB	Wed, Apr 17, 1996	8.47	8.47	8.05	8.40
390	NASDAQ	ABCB	Tue, Apr 16, 1996	8.19	8.19	8.19	8.19
389	NASDAQ	ABCB	Mon, Apr 15, 1996	8.33	8.33	8.05	8.05
388	NASDAQ	ABCB	Fri, Apr 12, 1996	8.05	8.19	8.05	8.19
387	NASDAQ	ABCB	Thu, Apr 11, 1996	8.33	8.33	7.92	8.33
386	NASDAQ	ABCB	Wed, Apr 10, 1996	8.19	8.33	7.92	8.33
385	NASDAQ	ABCB	Mon, Apr 8, 1996	8.05	8.05	7.92	7.92
384	NASDAQ	ABCB	Thu, Apr 4, 1996	7.85	8.05	7.78	8.05
383	NASDAQ	ABCB	Mon, Apr 1, 1996	8.05	8.05	8.05	8.05
382	NASDAQ	ABCB	Fri, Mar 29, 1996	7.92	7.92	7.78	7.78
381	NASDAQ	ABCB	Thu, Mar 28, 1996	7.85	8.05	7.78	7.99
380	NASDAQ	ABCB	Fri, Mar 22, 1996	7.78	7.78	7.78	7.78
379	NASDAQ	ABCB	Thu, Mar 21, 1996	7.78	7.85	7.78	7.85
378	NASDAQ	ABCB	Wed, Mar 20, 1996	7.99	7.99	7.78	7.92
377	NASDAQ	ABCB	Tue, Mar 19, 1996	8.05	8.05	7.78	7.99
376	NASDAQ	ABCB	Mon, Mar 18, 1996	7.78	7.85	7.78	7.78
375	NASDAQ	ABCB	Fri, Mar 15, 1996	8.05	8.05	7.85	7.85
374	NASDAQ	ABCB	Wed, Mar 13, 1996	7.78	7.78	7.78	7.78
373	NASDAQ	ABCB	Tue, Mar 12, 1996	7.78	7.78	7.78	7.78
372	NASDAQ	ABCB	Mon, Mar 11, 1996	7.78	7.85	7.78	7.85
371	NASDAQ	ABCB	Fri, Mar 8, 1996	7.78	7.85	7.78	7.85
370	NASDAQ	ABCB	Tue, Mar 5, 1996	7.99	8.05	7.92	8.05
369	NASDAQ	ABCB	Mon, Mar 4, 1996	8.19	8.19	7.92	7.92
368	NASDAQ	ABCB	Fri, Mar 1, 1996	7.92	7.92	7.92	7.92
367	NASDAQ	ABCB	Thu, Feb 29, 1996	7.92	8.05	7.92	8.05
366	NASDAQ	ABCB	Wed, Feb 28, 1996	7.99	8.19	7.99	8.19
365	NASDAQ	ABCB	Tue, Feb 27, 1996	8.19	8.19	7.92	8.19
364	NASDAQ	ABCB	Mon, Feb 26, 1996	8.19	8.19	7.92	8.19
363	NASDAQ	ABCB	Fri, Feb 23, 1996	8.19	8.19	7.92	8.05
362	NASDAQ	ABCB	Thu, Feb 22, 1996	7.92	8.05	7.92	8.05
361	NASDAQ	ABCB	Wed, Feb 21, 1996	8.19	8.19	8.05	8.05
360	NASDAQ	ABCB	Fri, Feb 16, 1996	8.19	8.19	7.92	8.05
359	NASDAQ	ABCB	Thu, Feb 15, 1996	8.19	8.19	8.19	8.19
358	NASDAQ	ABCB	Wed, Feb 14, 1996	8.19	8.19	8.19	8.19
357	NASDAQ	ABCB	Tue, Feb 13, 1996	7.99	7.99	7.99	7.99
356	NASDAQ	ABCB	Fri, Feb 9, 1996	7.92	8.19	7.92	7.92
355	NASDAQ	ABCB	Thu, Feb 8, 1996	7.92	7.92	7.92	7.92
354	NASDAQ	ABCB	Wed, Feb 7, 1996	7.99	7.99	7.92	7.92
353	NASDAQ	ABCB	Tue, Feb 6, 1996	8.19	8.19	7.92	8.05
352	NASDAQ	ABCB	Mon, Feb 5, 1996	8.19	8.19	7.92	7.92
351	NASDAQ	ABCB	Fri, Feb 2, 1996	7.99	8.19	7.92	8.19
350	NASDAQ	ABCB	Thu, Feb 1, 1996	8.19	8.19	8.19	8.19
349	NASDAQ	ABCB	Tue, Jan 30, 1996	7.92	8.12	7.92	8.12
348	NASDAQ	ABCB	Mon, Jan 29, 1996	8.05	8.05	7.92	8.05
347	NASDAQ	ABCB	Fri, Jan 26, 1996	8.19	8.19	8.19	8.19
346	NASDAQ	ABCB	Wed, Jan 24, 1996	8.19	8.19	8.19	8.19
345	NASDAQ	ABCB	Tue, Jan 23, 1996	8.19	8.19	7.92	8.19
344	NASDAQ	ABCB	Mon, Jan 22, 1996	7.92	8.19	7.92	8.05
343	NASDAQ	ABCB	Fri, Jan 19, 1996	8.19	8.19	7.92	8.19
342	NASDAQ	ABCB	Wed, Jan 17, 1996	7.92	7.92	7.92	7.92
341	NASDAQ	ABCB	Tue, Jan 16, 1996	7.92	7.92	7.92	7.92
340	NASDAQ	ABCB	Fri, Jan 12, 1996	8.05	8.05	7.78	7.92
339	NASDAQ	ABCB	Thu, Jan 11, 1996	7.92	7.92	7.92	7.92
338	NASDAQ	ABCB	Wed, Jan 10, 1996	8.19	8.19	7.92	8.19
337	NASDAQ	ABCB	Tue, Jan 9, 1996	8.33	8.33	7.92	7.92
336	NASDAQ	ABCB	Fri, Jan 5, 1996	7.99	8.33	7.99	8.05
335	NASDAQ	ABCB	Thu, Jan 4, 1996	8.19	8.33	8.05	8.33
334	NASDAQ	ABCB	Tue, Jan 2, 1996	8.19	8.19	7.78	7.92
333	NASDAQ	ABCB	Fri, Dec 29, 1995	8.19	8.19	7.92	7.92
332	NASDAQ	ABCB	Thu, Dec 28, 1995	7.78	7.78	7.78	7.78
331	NASDAQ	ABCB	Wed, Dec 27, 1995	8.19	8.19	8.12	8.19
330	NASDAQ	ABCB	Tue, Dec 26, 1995	8.19	8.19	8.19	8.19
329	NASDAQ	ABCB	Thu, Dec 21, 1995	8.19	8.19	8.19	8.19
328	NASDAQ	ABCB	Wed, Dec 20, 1995	7.88	8.12	7.88	8.12
327	NASDAQ	ABCB	Tue, Dec 19, 1995	8.19	8.19	8.19	8.19
326	NASDAQ	ABCB	Mon, Dec 18, 1995	8.05	8.05	7.85	8.05
325	NASDAQ	ABCB	Fri, Dec 15, 1995	7.92	8.05	7.92	7.92
324	NASDAQ	ABCB	Thu, Dec 14, 1995	7.92	7.92	7.92	7.92
323	NASDAQ	ABCB	Wed, Dec 13, 1995	7.78	7.78	7.64	7.64
322	NASDAQ	ABCB	Tue, Dec 12, 1995	7.64	7.92	7.64	7.92
321	NASDAQ	ABCB	Mon, Dec 11, 1995	7.64	7.92	7.64	7.92
320	NASDAQ	ABCB	Fri, Dec 8, 1995	7.92	7.92	7.92	7.92
319	NASDAQ	ABCB	Thu, Dec 7, 1995	7.64	7.64	7.64	7.64
318	NASDAQ	ABCB	Wed, Dec 6, 1995	7.78	7.78	7.64	7.64
317	NASDAQ	ABCB	Tue, Dec 5, 1995	7.78	7.78	7.50	7.78
316	NASDAQ	ABCB	Mon, Dec 4, 1995	7.50	7.78	7.50	7.78
315	NASDAQ	ABCB	Thu, Nov 30, 1995	7.78	7.78	7.64	7.64
314	NASDAQ	ABCB	Tue, Nov 28, 1995	7.64	7.64	7.64	7.64
313	NASDAQ	ABCB	Mon, Nov 27, 1995	7.92	7.92	7.78	7.78
312	NASDAQ	ABCB	Wed, Nov 22, 1995	7.78	7.78	7.78	7.78
311	NASDAQ	ABCB	Thu, Nov 16, 1995	7.92	7.92	7.64	7.64
310	NASDAQ	ABCB	Wed, Nov 15, 1995	7.92	7.92	7.92	7.92
309	NASDAQ	ABCB	Mon, Nov 13, 1995	7.50	7.50	7.50	7.50
308	NASDAQ	ABCB	Fri, Nov 10, 1995	7.78	7.78	7.78	7.78
307	NASDAQ	ABCB	Thu, Nov 9, 1995	7.50	7.50	7.50	7.50
306	NASDAQ	ABCB	Wed, Nov 8, 1995	7.92	7.92	7.78	7.78
305	NASDAQ	ABCB	Tue, Nov 7, 1995	7.50	7.92	7.50	7.92
304	NASDAQ	ABCB	Fri, Nov 3, 1995	7.64	7.92	7.64	7.92
303	NASDAQ	ABCB	Thu, Nov 2, 1995	7.64	7.64	7.64	7.64
302	NASDAQ	ABCB	Tue, Oct 31, 1995	7.50	7.50	7.50	7.50
301	NASDAQ	ABCB	Mon, Oct 30, 1995	7.50	7.50	7.50	7.50
300	NASDAQ	ABCB	Fri, Oct 27, 1995	7.50	7.50	7.50	7.50
299	NASDAQ	ABCB	Thu, Oct 26, 1995	7.71	7.92	7.50	7.50
298	NASDAQ	ABCB	Wed, Oct 25, 1995	7.50	7.78	7.50	7.64
297	NASDAQ	ABCB	Tue, Oct 24, 1995	7.78	7.92	7.78	7.92
296	NASDAQ	ABCB	Mon, Oct 23, 1995	7.92	7.92	7.92	7.92
295	NASDAQ	ABCB	Fri, Oct 20, 1995	7.92	7.92	7.92	7.92
294	NASDAQ	ABCB	Thu, Oct 19, 1995	7.92	7.92	7.92	7.92
293	NASDAQ	ABCB	Tue, Oct 17, 1995	7.85	8.05	7.78	7.78
292	NASDAQ	ABCB	Mon, Oct 16, 1995	8.05	8.05	7.92	7.92
291	NASDAQ	ABCB	Fri, Oct 13, 1995	7.78	7.78	7.78	7.78
290	NASDAQ	ABCB	Thu, Oct 12, 1995	8.05	8.05	7.78	7.78
289	NASDAQ	ABCB	Wed, Oct 11, 1995	7.92	8.02	7.50	7.78
288	NASDAQ	ABCB	Tue, Oct 10, 1995	7.50	7.99	7.50	7.99
287	NASDAQ	ABCB	Mon, Oct 9, 1995	7.78	7.78	7.64	7.64
286	NASDAQ	ABCB	Fri, Oct 6, 1995	7.78	7.78	7.78	7.78
285	NASDAQ	ABCB	Mon, Oct 2, 1995	8.05	8.05	7.57	7.57
284	NASDAQ	ABCB	Fri, Sep 29, 1995	8.05	8.05	8.05	8.05
283	NASDAQ	ABCB	Thu, Sep 28, 1995	7.50	7.71	7.50	7.71
282	NASDAQ	ABCB	Wed, Sep 27, 1995	7.78	7.78	7.50	7.50
281	NASDAQ	ABCB	Tue, Sep 26, 1995	7.64	7.64	7.64	7.64
280	NASDAQ	ABCB	Fri, Sep 22, 1995	7.92	7.92	7.64	7.92
279	NASDAQ	ABCB	Wed, Sep 20, 1995	7.92	7.92	7.92	7.92
278	NASDAQ	ABCB	Tue, Sep 19, 1995	7.85	7.85	7.64	7.64
277	NASDAQ	ABCB	Mon, Sep 18, 1995	8.05	8.05	7.64	7.64
276	NASDAQ	ABCB	Thu, Sep 14, 1995	7.64	7.92	7.64	7.92
275	NASDAQ	ABCB	Wed, Sep 13, 1995	7.78	7.78	7.78	7.78
274	NASDAQ	ABCB	Tue, Sep 12, 1995	8.05	8.05	8.05	8.05
273	NASDAQ	ABCB	Mon, Sep 11, 1995	7.92	7.92	7.78	7.78
272	NASDAQ	ABCB	Fri, Sep 8, 1995	7.50	7.50	7.50	7.50
271	NASDAQ	ABCB	Thu, Sep 7, 1995	7.78	7.78	7.50	7.50
270	NASDAQ	ABCB	Wed, Sep 6, 1995	8.05	8.05	7.50	7.50
269	NASDAQ	ABCB	Tue, Sep 5, 1995	7.50	7.85	7.50	7.85
268	NASDAQ	ABCB	Fri, Sep 1, 1995	8.05	8.05	8.05	8.05
267	NASDAQ	ABCB	Thu, Aug 31, 1995	7.50	7.78	7.50	7.78
266	NASDAQ	ABCB	Wed, Aug 30, 1995	7.92	7.92	7.92	7.92
265	NASDAQ	ABCB	Mon, Aug 28, 1995	7.92	7.92	7.57	7.63
264	NASDAQ	ABCB	Fri, Aug 25, 1995	7.78	7.92	7.36	7.78
263	NASDAQ	ABCB	Thu, Aug 24, 1995	6.94	7.78	6.94	7.78
262	NASDAQ	ABCB	Tue, Aug 22, 1995	6.94	7.50	6.94	6.94
261	NASDAQ	ABCB	Mon, Aug 21, 1995	7.36	7.50	7.22	7.50
260	NASDAQ	ABCB	Fri, Aug 18, 1995	7.08	7.36	7.08	7.22
259	NASDAQ	ABCB	Thu, Aug 17, 1995	7.36	7.36	6.94	7.08
258	NASDAQ	ABCB	Wed, Aug 16, 1995	6.94	7.08	6.94	7.08
257	NASDAQ	ABCB	Mon, Aug 14, 1995	6.94	6.94	6.94	6.94
256	NASDAQ	ABCB	Thu, Aug 10, 1995	6.80	6.80	6.80	6.80
255	NASDAQ	ABCB	Wed, Aug 9, 1995	7.15	7.15	6.80	6.94
254	NASDAQ	ABCB	Tue, Aug 8, 1995	7.01	7.08	6.80	7.08
253	NASDAQ	ABCB	Mon, Aug 7, 1995	6.80	7.08	6.80	7.08
252	NASDAQ	ABCB	Fri, Aug 4, 1995	7.08	7.08	6.94	6.94
251	NASDAQ	ABCB	Thu, Aug 3, 1995	7.08	7.08	6.74	6.87
250	NASDAQ	ABCB	Wed, Aug 2, 1995	7.08	7.08	6.80	6.80
249	NASDAQ	ABCB	Tue, Aug 1, 1995	7.08	7.08	6.94	6.94
248	NASDAQ	ABCB	Thu, Jul 27, 1995	6.61	6.67	6.61	6.67
247	NASDAQ	ABCB	Wed, Jul 26, 1995	6.61	6.82	6.61	6.61
246	NASDAQ	ABCB	Tue, Jul 25, 1995	6.87	6.87	6.61	6.77
245	NASDAQ	ABCB	Mon, Jul 24, 1995	6.87	6.98	6.61	6.98
244	NASDAQ	ABCB	Fri, Jul 21, 1995	6.87	6.87	6.61	6.77
243	NASDAQ	ABCB	Thu, Jul 20, 1995	6.87	6.93	6.67	6.93
242	NASDAQ	ABCB	Wed, Jul 19, 1995	6.98	6.98	6.67	6.67
241	NASDAQ	ABCB	Tue, Jul 18, 1995	6.77	6.98	6.67	6.98
240	NASDAQ	ABCB	Mon, Jul 17, 1995	6.98	6.98	6.98	6.98
239	NASDAQ	ABCB	Fri, Jul 14, 1995	6.67	6.77	6.67	6.77
238	NASDAQ	ABCB	Thu, Jul 13, 1995	6.67	6.67	6.67	6.67
237	NASDAQ	ABCB	Wed, Jul 12, 1995	6.67	6.67	6.67	6.67
236	NASDAQ	ABCB	Tue, Jul 11, 1995	6.67	6.67	6.67	6.67
235	NASDAQ	ABCB	Mon, Jul 10, 1995	6.67	6.67	6.46	6.46
234	NASDAQ	ABCB	Fri, Jul 7, 1995	6.56	6.56	6.51	6.51
233	NASDAQ	ABCB	Thu, Jul 6, 1995	6.30	6.46	6.30	6.35
232	NASDAQ	ABCB	Wed, Jul 5, 1995	6.46	6.46	6.30	6.30
231	NASDAQ	ABCB	Mon, Jul 3, 1995	6.46	6.46	6.46	6.46
230	NASDAQ	ABCB	Fri, Jun 30, 1995	6.46	6.46	6.30	6.46
229	NASDAQ	ABCB	Thu, Jun 29, 1995	6.46	6.46	6.04	6.46
228	NASDAQ	ABCB	Wed, Jun 28, 1995	6.15	6.25	6.15	6.25
227	NASDAQ	ABCB	Tue, Jun 27, 1995	6.25	6.25	6.25	6.25
226	NASDAQ	ABCB	Mon, Jun 26, 1995	5.94	5.94	5.94	5.94
225	NASDAQ	ABCB	Fri, Jun 23, 1995	5.94	5.94	5.94	5.94
224	NASDAQ	ABCB	Thu, Jun 22, 1995	6.15	6.15	6.04	6.15
223	NASDAQ	ABCB	Wed, Jun 21, 1995	5.94	6.15	5.94	6.15
222	NASDAQ	ABCB	Tue, Jun 20, 1995	6.15	6.15	6.15	6.15
221	NASDAQ	ABCB	Mon, Jun 19, 1995	5.94	6.15	5.94	6.15
220	NASDAQ	ABCB	Fri, Jun 16, 1995	6.15	6.15	6.15	6.15
219	NASDAQ	ABCB	Thu, Jun 15, 1995	5.94	6.15	5.94	5.94
218	NASDAQ	ABCB	Wed, Jun 14, 1995	5.94	6.15	5.94	5.94
217	NASDAQ	ABCB	Tue, Jun 13, 1995	5.94	6.15	5.94	6.15
216	NASDAQ	ABCB	Fri, Jun 9, 1995	5.83	6.09	5.83	6.09
215	NASDAQ	ABCB	Thu, Jun 8, 1995	5.94	5.94	5.83	5.83
214	NASDAQ	ABCB	Wed, Jun 7, 1995	5.94	5.94	5.94	5.94
213	NASDAQ	ABCB	Tue, Jun 6, 1995	5.94	5.94	5.73	5.88
212	NASDAQ	ABCB	Mon, Jun 5, 1995	5.73	5.73	5.73	5.73
211	NASDAQ	ABCB	Fri, Jun 2, 1995	5.78	5.94	5.78	5.83
210	NASDAQ	ABCB	Thu, Jun 1, 1995	5.73	5.73	5.73	5.73
209	NASDAQ	ABCB	Tue, May 30, 1995	5.78	5.78	5.62	5.73
208	NASDAQ	ABCB	Fri, May 26, 1995	5.62	5.62	5.62	5.62
207	NASDAQ	ABCB	Thu, May 25, 1995	5.62	5.83	5.62	5.83
206	NASDAQ	ABCB	Tue, May 23, 1995	5.83	5.83	5.62	5.83
205	NASDAQ	ABCB	Mon, May 22, 1995	5.62	5.83	5.62	5.83
204	NASDAQ	ABCB	Fri, May 19, 1995	5.68	5.78	5.62	5.78
203	NASDAQ	ABCB	Thu, May 18, 1995	5.62	5.62	5.62	5.62
202	NASDAQ	ABCB	Wed, May 17, 1995	5.68	5.68	5.62	5.62
201	NASDAQ	ABCB	Mon, May 15, 1995	5.78	5.83	5.62	5.62
200	NASDAQ	ABCB	Thu, May 11, 1995	5.83	5.83	5.73	5.73
199	NASDAQ	ABCB	Wed, May 10, 1995	5.94	5.94	5.73	5.83
198	NASDAQ	ABCB	Tue, May 9, 1995	5.62	5.94	5.62	5.83
197	NASDAQ	ABCB	Mon, May 8, 1995	5.94	5.94	5.94	5.94
196	NASDAQ	ABCB	Fri, May 5, 1995	5.94	5.94	5.78	5.78
195	NASDAQ	ABCB	Thu, May 4, 1995	5.62	5.62	5.62	5.62
194	NASDAQ	ABCB	Tue, May 2, 1995	5.62	5.78	5.62	5.78
193	NASDAQ	ABCB	Thu, Apr 27, 1995	5.52	5.52	5.52	5.52
192	NASDAQ	ABCB	Wed, Apr 26, 1995	5.62	5.73	5.62	5.73
191	NASDAQ	ABCB	Tue, Apr 25, 1995	5.52	5.52	5.52	5.52
190	NASDAQ	ABCB	Mon, Apr 24, 1995	5.94	5.94	5.94	5.94
189	NASDAQ	ABCB	Fri, Apr 21, 1995	5.52	5.68	5.52	5.52
188	NASDAQ	ABCB	Thu, Apr 20, 1995	5.78	5.78	5.52	5.73
187	NASDAQ	ABCB	Wed, Apr 19, 1995	5.83	5.83	5.52	5.52
186	NASDAQ	ABCB	Tue, Apr 18, 1995	5.62	5.62	5.52	5.52
185	NASDAQ	ABCB	Mon, Apr 17, 1995	5.83	5.83	5.52	5.52
184	NASDAQ	ABCB	Thu, Apr 13, 1995	5.68	5.68	5.68	5.68
183	NASDAQ	ABCB	Wed, Apr 12, 1995	5.62	5.62	5.42	5.52
182	NASDAQ	ABCB	Tue, Apr 11, 1995	5.57	5.62	5.52	5.52
181	NASDAQ	ABCB	Mon, Apr 10, 1995	5.62	5.62	5.42	5.52
180	NASDAQ	ABCB	Thu, Apr 6, 1995	5.31	5.42	5.31	5.42
179	NASDAQ	ABCB	Mon, Apr 3, 1995	5.31	5.31	5.31	5.31
178	NASDAQ	ABCB	Wed, Mar 29, 1995	5.21	5.42	5.21	5.42
177	NASDAQ	ABCB	Thu, Mar 23, 1995	5.42	5.42	5.21	5.21
176	NASDAQ	ABCB	Wed, Mar 22, 1995	5.21	5.42	5.21	5.42
175	NASDAQ	ABCB	Tue, Mar 21, 1995	5.42	5.42	5.42	5.42
174	NASDAQ	ABCB	Fri, Mar 17, 1995	5.21	5.42	5.21	5.42
173	NASDAQ	ABCB	Wed, Mar 15, 1995	5.21	5.47	5.21	5.31
172	NASDAQ	ABCB	Tue, Mar 14, 1995	5.21	5.21	5.21	5.21
171	NASDAQ	ABCB	Wed, Mar 8, 1995	5.21	5.36	5.21	5.36
170	NASDAQ	ABCB	Tue, Mar 7, 1995	5.21	5.21	5.21	5.21
169	NASDAQ	ABCB	Mon, Mar 6, 1995	5.21	5.21	5.21	5.21
168	NASDAQ	ABCB	Fri, Mar 3, 1995	5.42	5.42	5.21	5.21
167	NASDAQ	ABCB	Thu, Mar 2, 1995	5.52	5.52	5.52	5.52
166	NASDAQ	ABCB	Tue, Feb 28, 1995	5.42	5.42	5.21	5.21
165	NASDAQ	ABCB	Mon, Feb 27, 1995	5.21	5.21	5.21	5.21
164	NASDAQ	ABCB	Fri, Feb 24, 1995	5.62	5.62	5.62	5.62
163	NASDAQ	ABCB	Thu, Feb 23, 1995	5.21	5.42	5.21	5.21
162	NASDAQ	ABCB	Wed, Feb 22, 1995	5.26	5.26	5.26	5.26
161	NASDAQ	ABCB	Tue, Feb 21, 1995	5.10	5.10	5.10	5.10
160	NASDAQ	ABCB	Fri, Feb 17, 1995	5.16	5.31	5.16	5.31
159	NASDAQ	ABCB	Thu, Feb 16, 1995	5.16	5.21	5.16	5.21
158	NASDAQ	ABCB	Wed, Feb 15, 1995	5.42	5.42	5.10	5.21
157	NASDAQ	ABCB	Tue, Feb 14, 1995	5.42	5.42	5.42	5.42
156	NASDAQ	ABCB	Mon, Feb 13, 1995	5.05	5.21	5.05	5.21
155	NASDAQ	ABCB	Fri, Feb 10, 1995	5.00	5.00	5.00	5.00
154	NASDAQ	ABCB	Wed, Feb 8, 1995	5.00	5.00	5.00	5.00
153	NASDAQ	ABCB	Tue, Feb 7, 1995	5.10	5.10	5.10	5.10
152	NASDAQ	ABCB	Mon, Feb 6, 1995	5.31	5.31	5.31	5.31
151	NASDAQ	ABCB	Fri, Feb 3, 1995	5.31	5.31	5.31	5.31
150	NASDAQ	ABCB	Thu, Feb 2, 1995	5.26	5.31	5.00	5.26
149	NASDAQ	ABCB	Tue, Jan 31, 1995	5.21	5.21	5.21	5.21
148	NASDAQ	ABCB	Fri, Jan 27, 1995	5.00	5.31	5.00	5.31
147	NASDAQ	ABCB	Thu, Jan 26, 1995	5.00	5.00	5.00	5.00
146	NASDAQ	ABCB	Wed, Jan 25, 1995	5.31	5.31	5.31	5.31
145	NASDAQ	ABCB	Tue, Jan 24, 1995	5.16	5.16	5.16	5.16
144	NASDAQ	ABCB	Mon, Jan 23, 1995	5.31	5.31	5.26	5.26
143	NASDAQ	ABCB	Fri, Jan 20, 1995	5.00	5.16	5.00	5.16
142	NASDAQ	ABCB	Thu, Jan 19, 1995	5.31	5.31	5.00	5.00
141	NASDAQ	ABCB	Wed, Jan 18, 1995	5.16	5.26	5.00	5.00
140	NASDAQ	ABCB	Tue, Jan 17, 1995	5.00	5.16	5.00	5.10
139	NASDAQ	ABCB	Mon, Jan 16, 1995	5.00	5.00	5.00	5.00
138	NASDAQ	ABCB	Fri, Jan 13, 1995	5.00	5.00	5.00	5.00
137	NASDAQ	ABCB	Thu, Jan 12, 1995	5.00	5.00	5.00	5.00
136	NASDAQ	ABCB	Wed, Jan 11, 1995	5.21	5.21	5.21	5.21
135	NASDAQ	ABCB	Tue, Jan 10, 1995	5.16	5.16	5.00	5.00
134	NASDAQ	ABCB	Wed, Jan 4, 1995	5.21	5.21	5.00	5.00
133	NASDAQ	ABCB	Tue, Jan 3, 1995	5.31	5.31	5.05	5.05
132	NASDAQ	ABCB	Fri, Dec 30, 1994	5.31	5.31	5.00	5.00
131	NASDAQ	ABCB	Thu, Dec 29, 1994	5.10	5.10	5.00	5.00
130	NASDAQ	ABCB	Thu, Dec 22, 1994	5.42	5.42	5.26	5.26
129	NASDAQ	ABCB	Wed, Dec 21, 1994	5.42	5.42	5.21	5.42
128	NASDAQ	ABCB	Mon, Dec 19, 1994	5.42	5.42	5.10	5.16
127	NASDAQ	ABCB	Fri, Dec 16, 1994	5.10	5.10	5.10	5.10
126	NASDAQ	ABCB	Thu, Dec 15, 1994	5.10	5.10	5.10	5.10
125	NASDAQ	ABCB	Wed, Dec 14, 1994	5.42	5.42	5.26	5.26
124	NASDAQ	ABCB	Tue, Dec 13, 1994	5.10	5.42	5.10	5.42
123	NASDAQ	ABCB	Mon, Dec 12, 1994	5.10	5.16	5.10	5.16
122	NASDAQ	ABCB	Fri, Dec 9, 1994	5.31	5.31	5.31	5.31
121	NASDAQ	ABCB	Tue, Dec 6, 1994	5.21	5.31	5.21	5.31
120	NASDAQ	ABCB	Mon, Dec 5, 1994	5.31	5.31	5.26	5.26
119	NASDAQ	ABCB	Wed, Nov 30, 1994	5.42	5.42	5.42	5.42
118	NASDAQ	ABCB	Tue, Nov 29, 1994	5.42	5.42	5.42	5.42
117	NASDAQ	ABCB	Mon, Nov 28, 1994	5.10	5.10	5.10	5.10
116	NASDAQ	ABCB	Wed, Nov 23, 1994	5.10	5.10	5.10	5.10
115	NASDAQ	ABCB	Tue, Nov 22, 1994	5.39	5.39	5.21	5.21
114	NASDAQ	ABCB	Mon, Nov 21, 1994	5.21	5.21	5.21	5.21
113	NASDAQ	ABCB	Fri, Nov 18, 1994	5.31	5.42	5.31	5.42
112	NASDAQ	ABCB	Thu, Nov 17, 1994	5.52	5.68	5.31	5.31
111	NASDAQ	ABCB	Wed, Nov 16, 1994	5.57	5.68	5.57	5.68
110	NASDAQ	ABCB	Tue, Nov 15, 1994	5.52	5.52	5.52	5.52
109	NASDAQ	ABCB	Fri, Nov 11, 1994	5.62	5.62	5.52	5.62
108	NASDAQ	ABCB	Wed, Nov 9, 1994	5.52	5.52	5.52	5.52
107	NASDAQ	ABCB	Mon, Nov 7, 1994	5.52	5.62	5.52	5.62
106	NASDAQ	ABCB	Fri, Nov 4, 1994	5.52	5.52	5.52	5.52
105	NASDAQ	ABCB	Thu, Nov 3, 1994	5.73	5.73	5.52	5.52
104	NASDAQ	ABCB	Mon, Oct 31, 1994	5.52	5.73	5.52	5.73
103	NASDAQ	ABCB	Fri, Oct 28, 1994	5.73	5.73	5.62	5.62
102	NASDAQ	ABCB	Thu, Oct 27, 1994	5.52	5.62	5.52	5.62
101	NASDAQ	ABCB	Wed, Oct 26, 1994	5.47	5.47	5.47	5.47
100	NASDAQ	ABCB	Tue, Oct 25, 1994	5.42	5.42	5.42	5.42
99	NASDAQ	ABCB	Mon, Oct 24, 1994	5.52	5.62	5.52	5.62
98	NASDAQ	ABCB	Fri, Oct 21, 1994	5.73	5.73	5.73	5.73
97	NASDAQ	ABCB	Thu, Oct 20, 1994	5.73	5.73	5.42	5.42
96	NASDAQ	ABCB	Wed, Oct 19, 1994	5.42	5.73	5.42	5.73
95	NASDAQ	ABCB	Tue, Oct 18, 1994	5.42	5.42	5.42	5.42
94	NASDAQ	ABCB	Mon, Oct 17, 1994	5.42	5.73	5.42	5.42
93	NASDAQ	ABCB	Fri, Oct 14, 1994	5.55	5.73	5.42	5.42
92	NASDAQ	ABCB	Thu, Oct 13, 1994	5.42	5.62	5.42	5.62
91	NASDAQ	ABCB	Wed, Oct 12, 1994	5.31	5.62	5.31	5.52
90	NASDAQ	ABCB	Mon, Oct 10, 1994	5.52	5.52	5.31	5.31
89	NASDAQ	ABCB	Thu, Oct 6, 1994	5.42	5.52	5.31	5.31
88	NASDAQ	ABCB	Wed, Oct 5, 1994	5.31	5.31	5.31	5.31
87	NASDAQ	ABCB	Tue, Oct 4, 1994	5.31	5.36	5.31	5.36
86	NASDAQ	ABCB	Thu, Sep 29, 1994	5.42	5.57	5.31	5.31
85	NASDAQ	ABCB	Wed, Sep 28, 1994	5.42	5.57	5.31	5.31
84	NASDAQ	ABCB	Tue, Sep 27, 1994	5.42	5.73	5.42	5.73
83	NASDAQ	ABCB	Mon, Sep 26, 1994	5.57	5.60	5.42	5.42
82	NASDAQ	ABCB	Fri, Sep 23, 1994	5.73	5.73	5.42	5.73
81	NASDAQ	ABCB	Thu, Sep 22, 1994	5.57	5.57	5.42	5.42
80	NASDAQ	ABCB	Wed, Sep 21, 1994	5.42	5.57	5.42	5.57
79	NASDAQ	ABCB	Tue, Sep 20, 1994	5.42	5.42	5.42	5.42
78	NASDAQ	ABCB	Fri, Sep 16, 1994	5.42	5.57	5.42	5.57
77	NASDAQ	ABCB	Thu, Sep 15, 1994	5.42	5.68	5.42	5.68
76	NASDAQ	ABCB	Wed, Sep 14, 1994	5.73	5.73	5.42	5.52
75	NASDAQ	ABCB	Tue, Sep 13, 1994	5.57	5.57	5.57	5.57
74	NASDAQ	ABCB	Mon, Sep 12, 1994	5.42	5.73	5.42	5.62
73	NASDAQ	ABCB	Fri, Sep 9, 1994	5.42	5.42	5.42	5.42
72	NASDAQ	ABCB	Thu, Sep 8, 1994	5.62	5.62	5.42	5.42
71	NASDAQ	ABCB	Wed, Sep 7, 1994	5.57	5.62	5.42	5.62
70	NASDAQ	ABCB	Tue, Sep 6, 1994	5.42	5.42	5.42	5.42
69	NASDAQ	ABCB	Fri, Sep 2, 1994	5.42	5.57	5.42	5.42
68	NASDAQ	ABCB	Thu, Sep 1, 1994	5.62	5.62	5.62	5.62
67	NASDAQ	ABCB	Wed, Aug 31, 1994	5.73	5.73	5.73	5.73
66	NASDAQ	ABCB	Tue, Aug 30, 1994	5.42	5.42	5.42	5.42
65	NASDAQ	ABCB	Fri, Aug 26, 1994	5.57	5.57	5.42	5.42
64	NASDAQ	ABCB	Thu, Aug 25, 1994	5.62	5.62	5.42	5.55
63	NASDAQ	ABCB	Wed, Aug 24, 1994	5.62	5.62	5.42	5.42
62	NASDAQ	ABCB	Tue, Aug 23, 1994	5.62	5.62	5.42	5.42
61	NASDAQ	ABCB	Mon, Aug 22, 1994	5.57	5.62	5.42	5.57
60	NASDAQ	ABCB	Fri, Aug 19, 1994	5.42	5.42	5.42	5.42
59	NASDAQ	ABCB	Thu, Aug 18, 1994	5.62	5.62	5.52	5.52
58	NASDAQ	ABCB	Wed, Aug 17, 1994	5.57	5.62	5.42	5.42
57	NASDAQ	ABCB	Tue, Aug 16, 1994	5.42	5.62	5.42	5.42
56	NASDAQ	ABCB	Fri, Aug 12, 1994	5.52	5.62	5.42	5.62
55	NASDAQ	ABCB	Thu, Aug 11, 1994	5.62	5.62	5.62	5.62
54	NASDAQ	ABCB	Wed, Aug 10, 1994	5.42	5.62	5.42	5.42
53	NASDAQ	ABCB	Tue, Aug 9, 1994	5.57	5.57	5.42	5.42
52	NASDAQ	ABCB	Mon, Aug 8, 1994	5.42	5.42	5.42	5.42
51	NASDAQ	ABCB	Fri, Aug 5, 1994	5.57	5.57	5.57	5.57
50	NASDAQ	ABCB	Thu, Aug 4, 1994	5.42	5.62	5.42	5.62
49	NASDAQ	ABCB	Wed, Aug 3, 1994	5.42	5.57	5.42	5.57
48	NASDAQ	ABCB	Tue, Aug 2, 1994	5.62	5.62	5.42	5.42
47	NASDAQ	ABCB	Mon, Aug 1, 1994	5.62	5.62	5.62	5.62
46	NASDAQ	ABCB	Thu, Jul 28, 1994	5.42	5.52	5.42	5.52
45	NASDAQ	ABCB	Wed, Jul 27, 1994	5.62	5.62	5.62	5.62
44	NASDAQ	ABCB	Tue, Jul 26, 1994	5.42	5.62	5.42	5.62
43	NASDAQ	ABCB	Mon, Jul 25, 1994	5.42	5.62	5.42	5.42
42	NASDAQ	ABCB	Fri, Jul 22, 1994	5.42	5.57	5.42	5.57
41	NASDAQ	ABCB	Thu, Jul 21, 1994	5.42	5.42	5.42	5.42
40	NASDAQ	ABCB	Wed, Jul 20, 1994	5.62	5.62	5.42	5.42
39	NASDAQ	ABCB	Tue, Jul 19, 1994	5.52	5.52	5.42	5.42
38	NASDAQ	ABCB	Fri, Jul 15, 1994	5.62	5.62	5.52	5.62
37	NASDAQ	ABCB	Wed, Jul 13, 1994	5.73	5.73	5.73	5.73
36	NASDAQ	ABCB	Tue, Jul 12, 1994	5.57	5.73	5.42	5.73
35	NASDAQ	ABCB	Mon, Jul 11, 1994	5.83	5.83	5.42	5.42
34	NASDAQ	ABCB	Fri, Jul 8, 1994	5.52	5.83	5.52	5.83
33	NASDAQ	ABCB	Thu, Jul 7, 1994	5.52	5.52	5.52	5.52
32	NASDAQ	ABCB	Wed, Jul 6, 1994	5.52	5.62	5.42	5.62
31	NASDAQ	ABCB	Tue, Jul 5, 1994	5.62	5.62	5.62	5.62
30	NASDAQ	ABCB	Fri, Jul 1, 1994	5.42	5.62	5.42	5.57
29	NASDAQ	ABCB	Wed, Jun 29, 1994	5.42	5.62	5.42	5.62
28	NASDAQ	ABCB	Tue, Jun 28, 1994	5.42	5.42	5.42	5.42
27	NASDAQ	ABCB	Mon, Jun 27, 1994	5.62	5.62	5.42	5.42
26	NASDAQ	ABCB	Fri, Jun 24, 1994	5.42	5.42	5.42	5.42
25	NASDAQ	ABCB	Thu, Jun 23, 1994	5.62	5.62	5.42	5.57
24	NASDAQ	ABCB	Wed, Jun 22, 1994	5.62	5.62	5.42	5.42
23	NASDAQ	ABCB	Tue, Jun 21, 1994	5.42	5.62	5.42	5.42
22	NASDAQ	ABCB	Mon, Jun 20, 1994	5.62	5.62	5.42	5.42
21	NASDAQ	ABCB	Fri, Jun 17, 1994	5.73	5.73	5.52	5.73
20	NASDAQ	ABCB	Thu, Jun 16, 1994	5.73	5.73	5.52	5.73
19	NASDAQ	ABCB	Wed, Jun 15, 1994	5.42	5.73	5.42	5.62
18	NASDAQ	ABCB	Tue, Jun 14, 1994	5.42	5.47	5.21	5.31
17	NASDAQ	ABCB	Mon, Jun 13, 1994	5.42	5.42	5.42	5.42
16	NASDAQ	ABCB	Fri, Jun 10, 1994	5.42	5.42	5.36	5.36
15	NASDAQ	ABCB	Thu, Jun 9, 1994	5.21	5.42	5.21	5.42
14	NASDAQ	ABCB	Wed, Jun 8, 1994	5.21	5.42	5.21	5.21
13	NASDAQ	ABCB	Tue, Jun 7, 1994	5.42	5.42	5.21	5.42
12	NASDAQ	ABCB	Mon, Jun 6, 1994	5.42	5.42	5.21	5.21
11	NASDAQ	ABCB	Fri, Jun 3, 1994	5.42	5.42	5.42	5.42
10	NASDAQ	ABCB	Thu, Jun 2, 1994	5.42	5.42	5.26	5.42
9	NASDAQ	ABCB	Wed, Jun 1, 1994	5.21	5.42	5.21	5.42
8	NASDAQ	ABCB	Tue, May 31, 1994	5.21	5.42	5.21	5.42
7	NASDAQ	ABCB	Fri, May 27, 1994	5.31	5.31	5.10	5.10
6	NASDAQ	ABCB	Thu, May 26, 1994	5.21	5.36	5.21	5.21
5	NASDAQ	ABCB	Wed, May 25, 1994	5.31	5.31	5.21	5.21
4	NASDAQ	ABCB	Tue, May 24, 1994	5.42	5.42	5.21	5.21
3	NASDAQ	ABCB	Mon, May 23, 1994	5.42	5.42	5.21	5.21
2	NASDAQ	ABCB	Fri, May 20, 1994	5.31	5.52	5.21	5.42
1	NASDAQ	ABCB	Thu, May 19, 1994	5.21	5.52	5.21	5.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Ameris Bancorp NASDAQ:ABCB 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