Asbury Automotive Group Inc NYSE:ABG Historical Prices

Below are the 5524 trading days of historical prices for ABG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5524	NYSE	ABG	Fri, Mar 1, 2024	209.99	211.05	207.21	209.80
5523	NYSE	ABG	Thu, Feb 29, 2024	212.09	212.09	208.04	208.83
5522	NYSE	ABG	Wed, Feb 28, 2024	209.60	211.88	207.98	208.29
5521	NYSE	ABG	Tue, Feb 27, 2024	213.53	215.86	211.48	212.00
5520	NYSE	ABG	Mon, Feb 26, 2024	212.89	215.86	210.38	211.13
5519	NYSE	ABG	Fri, Feb 23, 2024	211.91	216.55	210.87	214.62
5518	NYSE	ABG	Thu, Feb 22, 2024	209.85	211.99	208.13	211.91
5517	NYSE	ABG	Wed, Feb 21, 2024	207.50	211.00	205.99	208.79
5516	NYSE	ABG	Tue, Feb 20, 2024	212.20	214.10	207.59	208.18
5515	NYSE	ABG	Fri, Feb 16, 2024	218.59	220.67	216.26	216.89
5514	NYSE	ABG	Thu, Feb 15, 2024	221.34	223.50	220.36	221.34
5513	NYSE	ABG	Wed, Feb 14, 2024	218.89	222.20	213.54	221.01
5512	NYSE	ABG	Tue, Feb 13, 2024	215.11	221.43	212.02	218.35
5511	NYSE	ABG	Mon, Feb 12, 2024	217.04	225.96	217.04	222.40
5510	NYSE	ABG	Fri, Feb 9, 2024	205.71	217.32	203.56	215.92
5509	NYSE	ABG	Thu, Feb 8, 2024	200.00	215.00	195.09	206.79
5508	NYSE	ABG	Wed, Feb 7, 2024	211.07	211.88	207.20	210.74
5507	NYSE	ABG	Tue, Feb 6, 2024	210.80	211.67	209.07	209.80
5506	NYSE	ABG	Mon, Feb 5, 2024	209.28	213.57	207.61	210.80
5505	NYSE	ABG	Fri, Feb 2, 2024	209.96	215.81	207.37	213.27
5504	NYSE	ABG	Thu, Feb 1, 2024	210.77	214.82	209.75	213.67
5503	NYSE	ABG	Wed, Jan 31, 2024	214.95	219.10	208.65	209.06
5502	NYSE	ABG	Tue, Jan 30, 2024	218.11	221.85	217.86	218.36
5501	NYSE	ABG	Mon, Jan 29, 2024	213.92	220.07	212.93	219.68
5500	NYSE	ABG	Fri, Jan 26, 2024	214.17	215.35	211.38	213.92
5499	NYSE	ABG	Thu, Jan 25, 2024	208.99	211.80	205.37	211.59
5498	NYSE	ABG	Wed, Jan 24, 2024	210.00	210.00	203.13	205.07
5497	NYSE	ABG	Tue, Jan 23, 2024	211.14	211.14	206.13	207.75
5496	NYSE	ABG	Mon, Jan 22, 2024	206.31	209.33	204.76	207.57
5495	NYSE	ABG	Fri, Jan 19, 2024	204.25	206.79	201.11	204.46
5494	NYSE	ABG	Thu, Jan 18, 2024	204.69	205.11	201.36	203.40
5493	NYSE	ABG	Wed, Jan 17, 2024	199.38	203.74	199.38	202.54
5492	NYSE	ABG	Tue, Jan 16, 2024	200.28	205.34	198.23	202.59
5491	NYSE	ABG	Fri, Jan 12, 2024	211.85	212.24	200.10	202.23
5490	NYSE	ABG	Thu, Jan 11, 2024	209.41	209.57	205.00	209.50
5489	NYSE	ABG	Wed, Jan 10, 2024	208.34	210.65	207.16	210.44
5488	NYSE	ABG	Tue, Jan 9, 2024	205.05	209.06	204.29	209.05
5487	NYSE	ABG	Mon, Jan 8, 2024	205.79	209.10	204.28	208.75
5486	NYSE	ABG	Fri, Jan 5, 2024	205.33	209.98	204.38	205.54
5485	NYSE	ABG	Thu, Jan 4, 2024	209.85	209.85	205.94	207.00
5484	NYSE	ABG	Wed, Jan 3, 2024	220.00	220.01	208.00	208.67
5483	NYSE	ABG	Tue, Jan 2, 2024	222.98	225.63	220.64	222.84
5482	NYSE	ABG	Fri, Dec 29, 2023	226.60	226.60	222.82	224.97
5481	NYSE	ABG	Thu, Dec 28, 2023	223.45	228.04	222.52	227.48
5480	NYSE	ABG	Wed, Dec 27, 2023	224.43	226.72	221.53	223.99
5479	NYSE	ABG	Tue, Dec 26, 2023	224.81	225.67	222.83	223.33
5478	NYSE	ABG	Fri, Dec 22, 2023	226.37	228.56	224.09	224.18
5477	NYSE	ABG	Thu, Dec 21, 2023	227.46	227.59	224.14	226.28
5476	NYSE	ABG	Wed, Dec 20, 2023	225.66	227.83	220.62	221.79
5475	NYSE	ABG	Tue, Dec 19, 2023	225.48	227.45	222.67	225.55
5474	NYSE	ABG	Mon, Dec 18, 2023	233.15	234.72	221.41	223.06
5473	NYSE	ABG	Fri, Dec 15, 2023	236.45	237.39	229.52	233.17
5472	NYSE	ABG	Thu, Dec 14, 2023	227.65	238.28	227.65	234.34
5471	NYSE	ABG	Wed, Dec 13, 2023	211.00	222.78	208.42	221.75
5470	NYSE	ABG	Tue, Dec 12, 2023	215.63	217.15	211.03	211.20
5469	NYSE	ABG	Mon, Dec 11, 2023	215.06	218.68	213.27	216.50
5468	NYSE	ABG	Fri, Dec 8, 2023	215.84	218.32	213.51	215.21
5467	NYSE	ABG	Thu, Dec 7, 2023	215.07	215.88	213.01	215.81
5466	NYSE	ABG	Wed, Dec 6, 2023	219.87	223.75	214.48	214.62
5465	NYSE	ABG	Tue, Dec 5, 2023	220.07	222.14	215.31	217.22
5464	NYSE	ABG	Mon, Dec 4, 2023	217.40	222.72	216.75	222.71
5463	NYSE	ABG	Fri, Dec 1, 2023	209.31	218.01	208.32	217.61
5462	NYSE	ABG	Thu, Nov 30, 2023	210.51	212.39	204.69	209.82
5461	NYSE	ABG	Wed, Nov 29, 2023	212.31	215.29	208.90	209.29
5460	NYSE	ABG	Tue, Nov 28, 2023	208.80	211.94	206.39	209.18
5459	NYSE	ABG	Mon, Nov 27, 2023	208.03	209.69	207.43	207.53
5458	NYSE	ABG	Fri, Nov 24, 2023	207.00	210.09	206.68	209.76
5457	NYSE	ABG	Wed, Nov 22, 2023	206.55	207.54	205.00	207.07
5456	NYSE	ABG	Tue, Nov 21, 2023	210.01	210.03	204.67	205.70
5455	NYSE	ABG	Mon, Nov 20, 2023	208.20	212.32	207.02	212.19
5454	NYSE	ABG	Fri, Nov 17, 2023	208.86	211.50	206.74	209.67
5453	NYSE	ABG	Thu, Nov 16, 2023	220.29	221.36	202.46	204.99
5452	NYSE	ABG	Wed, Nov 15, 2023	218.98	225.96	218.98	222.74
5451	NYSE	ABG	Tue, Nov 14, 2023	210.84	221.32	210.84	218.58
5450	NYSE	ABG	Mon, Nov 13, 2023	199.84	204.41	199.80	203.70
5449	NYSE	ABG	Fri, Nov 10, 2023	199.73	202.95	198.37	201.62
5448	NYSE	ABG	Thu, Nov 9, 2023	204.78	204.78	198.50	198.56
5447	NYSE	ABG	Wed, Nov 8, 2023	201.79	204.36	199.94	201.47
5446	NYSE	ABG	Tue, Nov 7, 2023	203.93	203.93	199.99	202.66
5445	NYSE	ABG	Mon, Nov 6, 2023	208.15	208.15	201.92	204.29
5444	NYSE	ABG	Fri, Nov 3, 2023	205.53	213.83	205.53	210.02
5443	NYSE	ABG	Thu, Nov 2, 2023	199.67	201.79	198.70	201.77
5442	NYSE	ABG	Wed, Nov 1, 2023	189.32	196.88	186.29	196.34
5441	NYSE	ABG	Tue, Oct 31, 2023	192.04	193.73	189.25	191.37
5440	NYSE	ABG	Mon, Oct 30, 2023	189.71	190.15	184.47	186.07
5439	NYSE	ABG	Fri, Oct 27, 2023	189.65	190.35	185.13	186.56
5438	NYSE	ABG	Thu, Oct 26, 2023	186.14	192.89	186.14	189.04
5437	NYSE	ABG	Wed, Oct 25, 2023	183.49	185.71	178.40	184.92
5436	NYSE	ABG	Tue, Oct 24, 2023	187.24	194.70	182.65	186.52
5435	NYSE	ABG	Mon, Oct 23, 2023	203.61	205.00	198.88	199.16
5434	NYSE	ABG	Fri, Oct 20, 2023	207.47	208.56	204.23	204.71
5433	NYSE	ABG	Thu, Oct 19, 2023	211.72	213.68	206.10	207.05
5432	NYSE	ABG	Wed, Oct 18, 2023	214.48	215.19	212.29	212.83
5431	NYSE	ABG	Tue, Oct 17, 2023	215.00	222.08	215.00	216.49
5430	NYSE	ABG	Mon, Oct 16, 2023	215.79	219.00	214.95	216.18
5429	NYSE	ABG	Fri, Oct 13, 2023	212.42	216.36	210.05	212.40
5428	NYSE	ABG	Thu, Oct 12, 2023	217.63	217.63	207.83	212.69
5427	NYSE	ABG	Wed, Oct 11, 2023	221.51	223.08	216.74	218.07
5426	NYSE	ABG	Tue, Oct 10, 2023	217.52	222.84	217.52	221.52
5425	NYSE	ABG	Mon, Oct 9, 2023	209.73	218.82	208.57	217.09
5424	NYSE	ABG	Fri, Oct 6, 2023	206.80	214.85	206.80	210.88
5423	NYSE	ABG	Thu, Oct 5, 2023	212.63	214.85	207.96	207.99
5422	NYSE	ABG	Wed, Oct 4, 2023	212.69	217.10	211.75	214.32
5421	NYSE	ABG	Tue, Oct 3, 2023	217.73	218.86	213.84	214.07
5420	NYSE	ABG	Mon, Oct 2, 2023	230.41	232.90	216.88	218.85
5419	NYSE	ABG	Fri, Sep 29, 2023	231.57	232.30	228.71	230.07
5418	NYSE	ABG	Thu, Sep 28, 2023	218.34	230.45	218.34	229.19
5417	NYSE	ABG	Wed, Sep 27, 2023	221.56	228.35	221.56	225.47
5416	NYSE	ABG	Tue, Sep 26, 2023	221.53	225.25	220.98	221.56
5415	NYSE	ABG	Mon, Sep 25, 2023	221.83	227.47	221.83	223.69
5414	NYSE	ABG	Fri, Sep 22, 2023	227.64	231.46	222.20	223.00
5413	NYSE	ABG	Thu, Sep 21, 2023	224.49	228.54	222.50	225.23
5412	NYSE	ABG	Wed, Sep 20, 2023	225.73	228.51	225.73	226.55
5411	NYSE	ABG	Tue, Sep 19, 2023	227.00	228.02	224.21	224.97
5410	NYSE	ABG	Mon, Sep 18, 2023	226.19	230.40	225.49	225.92
5409	NYSE	ABG	Fri, Sep 15, 2023	233.55	235.00	222.98	225.13
5408	NYSE	ABG	Thu, Sep 14, 2023	222.46	234.56	222.46	234.19
5407	NYSE	ABG	Wed, Sep 13, 2023	222.61	223.11	218.35	220.58
5406	NYSE	ABG	Tue, Sep 12, 2023	220.34	223.86	218.77	222.61
5405	NYSE	ABG	Mon, Sep 11, 2023	225.58	225.58	220.94	221.04
5404	NYSE	ABG	Fri, Sep 8, 2023	218.79	226.27	218.30	222.27
5403	NYSE	ABG	Thu, Sep 7, 2023	224.32	226.17	218.81	219.20
5402	NYSE	ABG	Wed, Sep 6, 2023	226.71	230.00	224.20	225.24
5401	NYSE	ABG	Tue, Sep 5, 2023	231.31	232.13	225.88	227.47
5400	NYSE	ABG	Fri, Sep 1, 2023	232.11	234.10	231.76	233.48
5399	NYSE	ABG	Thu, Aug 31, 2023	229.57	231.58	228.89	230.00
5398	NYSE	ABG	Wed, Aug 30, 2023	223.93	229.35	223.86	229.00
5397	NYSE	ABG	Tue, Aug 29, 2023	222.53	225.92	220.30	225.60
5396	NYSE	ABG	Mon, Aug 28, 2023	220.20	223.82	219.84	221.72
5395	NYSE	ABG	Fri, Aug 25, 2023	219.15	220.82	214.49	218.70
5394	NYSE	ABG	Thu, Aug 24, 2023	220.59	220.59	216.94	217.57
5393	NYSE	ABG	Wed, Aug 23, 2023	217.63	222.48	216.17	222.27
5392	NYSE	ABG	Tue, Aug 22, 2023	218.94	221.14	217.96	219.06
5391	NYSE	ABG	Mon, Aug 21, 2023	220.70	223.14	218.03	219.87
5390	NYSE	ABG	Fri, Aug 18, 2023	216.43	222.44	215.50	221.37
5389	NYSE	ABG	Thu, Aug 17, 2023	220.25	222.99	218.47	218.61
5388	NYSE	ABG	Wed, Aug 16, 2023	222.41	225.95	218.64	219.32
5387	NYSE	ABG	Tue, Aug 15, 2023	227.88	228.25	222.33	223.19
5386	NYSE	ABG	Mon, Aug 14, 2023	224.06	229.52	222.44	229.30
5385	NYSE	ABG	Fri, Aug 11, 2023	219.41	227.01	218.64	226.09
5384	NYSE	ABG	Thu, Aug 10, 2023	224.40	226.63	219.89	221.45
5383	NYSE	ABG	Wed, Aug 9, 2023	220.90	223.42	218.29	223.21
5382	NYSE	ABG	Tue, Aug 8, 2023	221.22	221.71	218.38	219.59
5381	NYSE	ABG	Mon, Aug 7, 2023	220.56	226.16	220.24	225.69
5380	NYSE	ABG	Fri, Aug 4, 2023	223.64	224.19	219.84	221.43
5379	NYSE	ABG	Thu, Aug 3, 2023	225.72	225.72	221.98	224.43
5378	NYSE	ABG	Wed, Aug 2, 2023	222.50	226.75	222.50	225.17
5377	NYSE	ABG	Tue, Aug 1, 2023	221.85	226.97	218.41	225.46
5376	NYSE	ABG	Mon, Jul 31, 2023	220.61	226.92	219.18	225.60
5375	NYSE	ABG	Fri, Jul 28, 2023	224.28	224.28	216.22	219.99
5374	NYSE	ABG	Thu, Jul 27, 2023	224.30	224.55	218.53	221.17
5373	NYSE	ABG	Wed, Jul 26, 2023	219.25	225.07	218.13	221.91
5372	NYSE	ABG	Tue, Jul 25, 2023	230.00	234.90	217.29	218.31
5371	NYSE	ABG	Mon, Jul 24, 2023	231.89	235.21	228.06	232.94
5370	NYSE	ABG	Fri, Jul 21, 2023	245.14	245.14	231.23	232.37
5369	NYSE	ABG	Thu, Jul 20, 2023	250.58	251.85	241.17	243.08
5368	NYSE	ABG	Wed, Jul 19, 2023	250.28	250.85	245.38	249.98
5367	NYSE	ABG	Tue, Jul 18, 2023	244.43	248.71	244.43	247.42
5366	NYSE	ABG	Mon, Jul 17, 2023	242.66	246.92	240.88	244.23
5365	NYSE	ABG	Fri, Jul 14, 2023	247.65	247.80	240.93	243.26
5364	NYSE	ABG	Thu, Jul 13, 2023	251.51	254.00	248.03	248.30
5363	NYSE	ABG	Wed, Jul 12, 2023	255.05	255.05	249.02	251.19
5362	NYSE	ABG	Tue, Jul 11, 2023	245.87	256.39	245.27	250.85
5361	NYSE	ABG	Mon, Jul 10, 2023	242.75	248.00	241.10	243.11
5360	NYSE	ABG	Fri, Jul 7, 2023	238.97	245.25	238.97	243.68
5359	NYSE	ABG	Thu, Jul 6, 2023	238.36	241.94	235.50	236.63
5358	NYSE	ABG	Wed, Jul 5, 2023	238.69	242.61	237.71	241.65
5357	NYSE	ABG	Mon, Jul 3, 2023	238.56	245.52	236.59	239.09
5356	NYSE	ABG	Fri, Jun 30, 2023	241.59	244.29	236.95	240.42
5355	NYSE	ABG	Thu, Jun 29, 2023	240.76	246.69	239.93	240.68
5354	NYSE	ABG	Wed, Jun 28, 2023	234.44	242.99	234.44	240.99
5353	NYSE	ABG	Tue, Jun 27, 2023	229.00	238.14	228.67	235.90
5352	NYSE	ABG	Mon, Jun 26, 2023	228.17	234.98	228.17	229.00
5351	NYSE	ABG	Fri, Jun 23, 2023	227.58	232.00	226.38	228.36
5350	NYSE	ABG	Thu, Jun 22, 2023	225.99	229.99	222.53	229.89
5349	NYSE	ABG	Wed, Jun 21, 2023	225.09	229.20	222.87	226.48
5348	NYSE	ABG	Tue, Jun 20, 2023	221.97	226.16	220.70	224.47
5347	NYSE	ABG	Fri, Jun 16, 2023	230.20	230.20	219.38	221.79
5346	NYSE	ABG	Thu, Jun 15, 2023	220.28	228.93	220.19	228.76
5345	NYSE	ABG	Wed, Jun 14, 2023	227.95	230.06	219.50	221.84
5344	NYSE	ABG	Tue, Jun 13, 2023	228.34	234.54	226.91	227.85
5343	NYSE	ABG	Mon, Jun 12, 2023	224.50	228.98	223.33	226.73
5342	NYSE	ABG	Fri, Jun 9, 2023	232.53	232.53	224.82	226.26
5341	NYSE	ABG	Thu, Jun 8, 2023	228.93	231.49	225.78	230.90
5340	NYSE	ABG	Wed, Jun 7, 2023	223.41	230.91	222.29	230.10
5339	NYSE	ABG	Tue, Jun 6, 2023	211.68	221.58	211.68	220.16
5338	NYSE	ABG	Mon, Jun 5, 2023	215.62	213.91	208.44	210.96
5337	NYSE	ABG	Fri, Jun 2, 2023	207.89	220.00	207.39	218.49
5336	NYSE	ABG	Thu, Jun 1, 2023	208.62	208.69	204.88	204.89
5335	NYSE	ABG	Wed, May 31, 2023	212.23	214.90	207.32	209.11
5334	NYSE	ABG	Tue, May 30, 2023	213.30	216.48	211.67	216.47
5333	NYSE	ABG	Fri, May 26, 2023	210.04	214.07	206.09	212.60
5332	NYSE	ABG	Thu, May 25, 2023	203.06	205.65	197.53	201.04
5331	NYSE	ABG	Wed, May 24, 2023	206.69	206.69	201.77	203.05
5330	NYSE	ABG	Tue, May 23, 2023	203.45	210.66	202.21	206.40
5329	NYSE	ABG	Mon, May 22, 2023	205.57	206.24	202.08	204.35
5328	NYSE	ABG	Fri, May 19, 2023	209.86	209.86	203.82	204.23
5327	NYSE	ABG	Thu, May 18, 2023	205.22	208.97	204.20	208.76
5326	NYSE	ABG	Wed, May 17, 2023	199.69	207.28	196.59	205.67
5325	NYSE	ABG	Tue, May 16, 2023	198.57	201.42	195.50	197.53
5324	NYSE	ABG	Mon, May 15, 2023	199.91	204.47	196.41	202.06
5323	NYSE	ABG	Fri, May 12, 2023	205.35	205.47	198.25	199.47
5322	NYSE	ABG	Thu, May 11, 2023	201.55	205.54	201.40	203.61
5321	NYSE	ABG	Wed, May 10, 2023	206.25	208.47	203.10	204.18
5320	NYSE	ABG	Tue, May 9, 2023	199.90	205.06	198.43	202.07
5319	NYSE	ABG	Mon, May 8, 2023	198.00	204.76	196.49	201.88
5318	NYSE	ABG	Fri, May 5, 2023	192.50	198.56	191.75	196.93
5317	NYSE	ABG	Thu, May 4, 2023	189.98	191.23	186.72	189.41
5316	NYSE	ABG	Wed, May 3, 2023	195.70	198.50	190.84	191.82
5315	NYSE	ABG	Tue, May 2, 2023	196.43	196.77	190.15	196.07
5314	NYSE	ABG	Mon, May 1, 2023	194.77	200.62	194.60	198.33
5313	NYSE	ABG	Fri, Apr 28, 2023	191.93	197.27	191.61	193.46
5312	NYSE	ABG	Thu, Apr 27, 2023	185.20	194.22	184.03	193.19
5311	NYSE	ABG	Wed, Apr 26, 2023	186.12	193.92	184.79	186.03
5310	NYSE	ABG	Tue, Apr 25, 2023	205.88	205.88	186.34	187.64
5309	NYSE	ABG	Mon, Apr 24, 2023	203.19	209.03	203.19	206.87
5308	NYSE	ABG	Fri, Apr 21, 2023	204.28	204.39	201.00	203.93
5307	NYSE	ABG	Thu, Apr 20, 2023	203.60	207.33	201.36	204.88
5306	NYSE	ABG	Wed, Apr 19, 2023	204.82	208.01	200.88	206.30
5305	NYSE	ABG	Tue, Apr 18, 2023	206.21	210.76	204.00	208.08
5304	NYSE	ABG	Mon, Apr 17, 2023	208.50	209.71	200.96	204.63
5303	NYSE	ABG	Fri, Apr 14, 2023	206.81	210.07	204.86	208.27
5302	NYSE	ABG	Thu, Apr 13, 2023	206.05	207.36	202.71	205.27
5301	NYSE	ABG	Wed, Apr 12, 2023	207.83	207.95	200.21	203.77
5300	NYSE	ABG	Tue, Apr 11, 2023	199.97	206.00	199.36	205.36
5299	NYSE	ABG	Mon, Apr 10, 2023	193.14	200.20	191.56	196.46
5298	NYSE	ABG	Thu, Apr 6, 2023	194.85	197.57	192.98	193.54
5297	NYSE	ABG	Wed, Apr 5, 2023	200.80	201.00	192.50	194.67
5296	NYSE	ABG	Tue, Apr 4, 2023	211.46	211.46	200.73	203.46
5295	NYSE	ABG	Mon, Apr 3, 2023	209.99	211.69	206.01	209.98
5294	NYSE	ABG	Fri, Mar 31, 2023	208.54	210.78	208.43	210.00
5293	NYSE	ABG	Thu, Mar 30, 2023	203.12	207.86	201.58	206.46
5292	NYSE	ABG	Wed, Mar 29, 2023	200.51	200.51	196.91	199.65
5291	NYSE	ABG	Tue, Mar 28, 2023	198.36	201.52	196.32	199.39
5290	NYSE	ABG	Mon, Mar 27, 2023	201.34	201.34	197.89	198.54
5289	NYSE	ABG	Fri, Mar 24, 2023	195.61	199.10	191.09	198.36
5288	NYSE	ABG	Thu, Mar 23, 2023	199.99	202.52	195.00	197.96
5287	NYSE	ABG	Wed, Mar 22, 2023	204.63	206.39	198.75	198.76
5286	NYSE	ABG	Tue, Mar 21, 2023	206.49	210.29	203.30	204.25
5285	NYSE	ABG	Mon, Mar 20, 2023	198.96	205.92	197.49	200.24
5284	NYSE	ABG	Fri, Mar 17, 2023	200.88	200.88	190.76	196.04
5283	NYSE	ABG	Thu, Mar 16, 2023	195.17	203.13	193.88	202.94
5282	NYSE	ABG	Wed, Mar 15, 2023	194.20	199.42	189.07	199.29
5281	NYSE	ABG	Tue, Mar 14, 2023	214.05	216.46	198.99	201.60
5280	NYSE	ABG	Mon, Mar 13, 2023	218.81	219.98	207.19	207.47
5279	NYSE	ABG	Fri, Mar 10, 2023	232.49	232.49	223.37	225.24
5278	NYSE	ABG	Thu, Mar 9, 2023	235.34	237.42	231.61	234.74
5277	NYSE	ABG	Wed, Mar 8, 2023	236.21	239.92	234.34	234.70
5276	NYSE	ABG	Tue, Mar 7, 2023	235.25	240.95	234.80	235.48
5275	NYSE	ABG	Mon, Mar 6, 2023	236.31	240.50	233.10	235.44
5274	NYSE	ABG	Fri, Mar 3, 2023	234.55	241.30	233.81	238.02
5273	NYSE	ABG	Thu, Mar 2, 2023	230.88	233.95	229.46	232.75
5272	NYSE	ABG	Wed, Mar 1, 2023	225.54	233.12	225.50	232.85
5271	NYSE	ABG	Tue, Feb 28, 2023	227.19	230.87	226.48	227.10
5270	NYSE	ABG	Mon, Feb 27, 2023	224.03	227.11	223.64	227.00
5269	NYSE	ABG	Fri, Feb 24, 2023	224.70	225.21	219.26	221.24
5268	NYSE	ABG	Thu, Feb 23, 2023	229.81	230.95	225.80	229.39
5267	NYSE	ABG	Wed, Feb 22, 2023	223.45	231.76	223.45	228.98
5266	NYSE	ABG	Tue, Feb 21, 2023	240.38	240.38	222.02	223.29
5265	NYSE	ABG	Fri, Feb 17, 2023	235.72	242.93	232.70	241.52
5264	NYSE	ABG	Thu, Feb 16, 2023	229.70	235.28	226.60	233.51
5263	NYSE	ABG	Wed, Feb 15, 2023	228.67	234.41	227.57	234.12
5262	NYSE	ABG	Tue, Feb 14, 2023	231.73	234.99	230.21	233.19
5261	NYSE	ABG	Mon, Feb 13, 2023	230.59	232.87	229.25	232.24
5260	NYSE	ABG	Fri, Feb 10, 2023	228.99	233.18	227.22	231.51
5259	NYSE	ABG	Thu, Feb 9, 2023	234.12	236.06	230.36	231.45
5258	NYSE	ABG	Wed, Feb 8, 2023	233.78	237.06	231.99	232.32
5257	NYSE	ABG	Tue, Feb 7, 2023	234.29	236.00	229.10	235.92
5256	NYSE	ABG	Mon, Feb 6, 2023	242.95	244.16	234.61	236.00
5255	NYSE	ABG	Fri, Feb 3, 2023	237.45	251.76	236.90	243.13
5254	NYSE	ABG	Thu, Feb 2, 2023	235.84	253.67	234.67	241.71
5253	NYSE	ABG	Wed, Feb 1, 2023	219.37	234.01	219.37	231.64
5252	NYSE	ABG	Tue, Jan 31, 2023	215.47	223.29	215.47	220.00
5251	NYSE	ABG	Mon, Jan 30, 2023	211.75	219.92	211.75	214.18
5250	NYSE	ABG	Fri, Jan 27, 2023	204.85	217.31	201.98	214.84
5249	NYSE	ABG	Thu, Jan 26, 2023	195.00	202.72	195.00	200.63
5248	NYSE	ABG	Wed, Jan 25, 2023	187.15	194.48	186.56	193.64
5247	NYSE	ABG	Tue, Jan 24, 2023	189.88	191.86	188.68	189.04
5246	NYSE	ABG	Mon, Jan 23, 2023	190.99	192.24	188.77	191.84
5245	NYSE	ABG	Fri, Jan 20, 2023	185.62	190.03	184.93	189.96
5244	NYSE	ABG	Thu, Jan 19, 2023	182.89	184.07	178.87	184.04
5243	NYSE	ABG	Wed, Jan 18, 2023	186.86	191.46	184.17	184.34
5242	NYSE	ABG	Tue, Jan 17, 2023	185.35	188.81	184.19	186.19
5241	NYSE	ABG	Fri, Jan 13, 2023	189.70	191.48	185.89	189.05
5240	NYSE	ABG	Thu, Jan 12, 2023	193.58	194.41	188.37	193.54
5239	NYSE	ABG	Wed, Jan 11, 2023	189.42	195.50	189.42	191.97
5238	NYSE	ABG	Tue, Jan 10, 2023	183.99	189.53	182.22	189.37
5237	NYSE	ABG	Mon, Jan 9, 2023	184.73	187.93	182.86	184.24
5236	NYSE	ABG	Fri, Jan 6, 2023	182.85	185.22	181.19	184.23
5235	NYSE	ABG	Thu, Jan 5, 2023	177.96	181.51	175.42	180.24
5234	NYSE	ABG	Wed, Jan 4, 2023	176.71	180.85	176.71	179.34
5233	NYSE	ABG	Tue, Jan 3, 2023	180.06	182.95	174.21	174.30
5232	NYSE	ABG	Fri, Dec 30, 2022	173.69	181.26	173.69	179.25
5231	NYSE	ABG	Thu, Dec 29, 2022	172.24	176.54	170.05	175.00
5230	NYSE	ABG	Wed, Dec 28, 2022	174.23	174.38	169.42	169.96
5229	NYSE	ABG	Tue, Dec 27, 2022	168.67	173.75	168.67	172.50
5228	NYSE	ABG	Fri, Dec 23, 2022	166.37	170.36	165.88	169.01
5227	NYSE	ABG	Thu, Dec 22, 2022	159.47	166.43	157.47	166.27
5226	NYSE	ABG	Wed, Dec 21, 2022	159.50	167.79	159.19	165.18
5225	NYSE	ABG	Tue, Dec 20, 2022	160.72	164.24	157.53	158.71
5224	NYSE	ABG	Mon, Dec 19, 2022	167.10	168.74	161.21	161.87
5223	NYSE	ABG	Fri, Dec 16, 2022	167.34	169.52	165.94	167.10
5222	NYSE	ABG	Thu, Dec 15, 2022	175.43	176.96	169.45	170.36
5221	NYSE	ABG	Wed, Dec 14, 2022	175.33	180.57	175.07	177.41
5220	NYSE	ABG	Tue, Dec 13, 2022	185.78	186.66	174.74	175.77
5219	NYSE	ABG	Mon, Dec 12, 2022	182.04	182.65	179.03	179.78
5218	NYSE	ABG	Fri, Dec 9, 2022	178.75	182.80	178.75	181.18
5217	NYSE	ABG	Thu, Dec 8, 2022	179.60	181.76	178.75	181.54
5216	NYSE	ABG	Wed, Dec 7, 2022	179.84	183.07	178.77	178.96
5215	NYSE	ABG	Tue, Dec 6, 2022	177.93	181.41	176.47	180.44
5214	NYSE	ABG	Mon, Dec 5, 2022	181.50	181.50	175.58	176.55
5213	NYSE	ABG	Fri, Dec 2, 2022	181.26	184.83	180.69	183.32
5212	NYSE	ABG	Thu, Dec 1, 2022	187.62	189.66	181.25	182.74
5211	NYSE	ABG	Wed, Nov 30, 2022	180.38	189.97	179.99	187.62
5210	NYSE	ABG	Tue, Nov 29, 2022	180.18	184.66	180.18	182.09
5209	NYSE	ABG	Mon, Nov 28, 2022	181.24	181.82	179.06	180.44
5208	NYSE	ABG	Fri, Nov 25, 2022	179.98	183.30	179.98	181.56
5207	NYSE	ABG	Wed, Nov 23, 2022	178.56	182.07	178.56	181.90
5206	NYSE	ABG	Tue, Nov 22, 2022	181.74	183.20	179.58	179.82
5205	NYSE	ABG	Mon, Nov 21, 2022	177.51	181.47	176.76	179.49
5204	NYSE	ABG	Fri, Nov 18, 2022	182.77	182.77	172.35	178.36
5203	NYSE	ABG	Thu, Nov 17, 2022	174.00	179.80	173.93	179.40
5202	NYSE	ABG	Wed, Nov 16, 2022	177.88	178.67	174.50	176.19
5201	NYSE	ABG	Tue, Nov 15, 2022	183.00	189.62	179.00	180.27
5200	NYSE	ABG	Mon, Nov 14, 2022	178.84	184.74	178.82	178.96
5199	NYSE	ABG	Fri, Nov 11, 2022	176.33	181.88	175.60	181.05
5198	NYSE	ABG	Thu, Nov 10, 2022	166.83	178.64	166.41	175.80
5197	NYSE	ABG	Wed, Nov 9, 2022	164.10	165.34	159.24	159.55
5196	NYSE	ABG	Tue, Nov 8, 2022	161.85	165.51	159.90	165.03
5195	NYSE	ABG	Mon, Nov 7, 2022	155.88	160.99	153.70	159.63
5194	NYSE	ABG	Fri, Nov 4, 2022	158.08	158.41	150.73	153.88
5193	NYSE	ABG	Thu, Nov 3, 2022	152.23	158.96	151.56	155.86
5192	NYSE	ABG	Wed, Nov 2, 2022	166.36	166.36	155.00	155.34
5191	NYSE	ABG	Tue, Nov 1, 2022	158.49	168.90	158.49	167.75
5190	NYSE	ABG	Mon, Oct 31, 2022	156.29	159.60	155.73	157.75
5189	NYSE	ABG	Fri, Oct 28, 2022	158.30	160.79	149.38	156.93
5188	NYSE	ABG	Thu, Oct 27, 2022	156.58	164.02	153.83	157.95
5187	NYSE	ABG	Wed, Oct 26, 2022	156.70	159.83	152.09	154.61
5186	NYSE	ABG	Tue, Oct 25, 2022	149.39	155.00	148.58	154.15
5185	NYSE	ABG	Mon, Oct 24, 2022	143.59	148.93	143.20	148.24
5184	NYSE	ABG	Fri, Oct 21, 2022	140.74	144.39	138.88	143.15
5183	NYSE	ABG	Thu, Oct 20, 2022	147.24	148.70	139.60	141.06
5182	NYSE	ABG	Wed, Oct 19, 2022	156.00	159.10	145.22	147.48
5181	NYSE	ABG	Tue, Oct 18, 2022	160.81	163.74	158.94	159.00
5180	NYSE	ABG	Mon, Oct 17, 2022	158.83	159.40	154.71	156.90
5179	NYSE	ABG	Fri, Oct 14, 2022	160.78	160.78	153.57	154.43
5178	NYSE	ABG	Thu, Oct 13, 2022	153.71	160.70	151.71	158.89
5177	NYSE	ABG	Wed, Oct 12, 2022	157.90	159.60	154.92	156.10
5176	NYSE	ABG	Tue, Oct 11, 2022	155.21	159.84	153.11	157.53
5175	NYSE	ABG	Mon, Oct 10, 2022	156.07	158.62	152.68	155.23
5174	NYSE	ABG	Fri, Oct 7, 2022	152.54	155.16	150.23	154.63
5173	NYSE	ABG	Thu, Oct 6, 2022	156.14	159.27	151.52	152.68
5172	NYSE	ABG	Wed, Oct 5, 2022	157.69	159.67	154.14	158.04
5171	NYSE	ABG	Tue, Oct 4, 2022	159.56	161.96	157.06	160.76
5170	NYSE	ABG	Mon, Oct 3, 2022	152.88	162.00	152.88	156.27
5169	NYSE	ABG	Fri, Sep 30, 2022	146.77	153.72	144.13	151.10
5168	NYSE	ABG	Thu, Sep 29, 2022	146.73	149.00	140.70	147.00
5167	NYSE	ABG	Wed, Sep 28, 2022	152.63	158.97	152.01	157.53
5166	NYSE	ABG	Tue, Sep 27, 2022	152.44	153.09	150.03	151.71
5165	NYSE	ABG	Mon, Sep 26, 2022	146.67	152.35	146.67	150.77
5164	NYSE	ABG	Fri, Sep 23, 2022	146.51	148.29	143.28	147.68
5163	NYSE	ABG	Thu, Sep 22, 2022	150.01	151.99	147.39	148.90
5162	NYSE	ABG	Wed, Sep 21, 2022	154.53	156.24	150.03	150.27
5161	NYSE	ABG	Tue, Sep 20, 2022	156.16	156.16	150.24	153.10
5160	NYSE	ABG	Mon, Sep 19, 2022	155.94	160.68	155.94	158.79
5159	NYSE	ABG	Fri, Sep 16, 2022	156.96	160.08	154.98	156.84
5158	NYSE	ABG	Thu, Sep 15, 2022	159.02	163.48	157.68	159.19
5157	NYSE	ABG	Wed, Sep 14, 2022	161.73	163.00	153.17	161.00
5156	NYSE	ABG	Tue, Sep 13, 2022	167.39	168.47	159.03	161.12
5155	NYSE	ABG	Mon, Sep 12, 2022	171.06	175.73	171.06	174.19
5154	NYSE	ABG	Fri, Sep 9, 2022	166.35	171.80	165.72	170.69
5153	NYSE	ABG	Thu, Sep 8, 2022	167.51	169.48	163.44	168.19
5152	NYSE	ABG	Wed, Sep 7, 2022	165.03	170.74	162.65	170.03
5151	NYSE	ABG	Tue, Sep 6, 2022	172.37	172.37	164.55	165.09
5150	NYSE	ABG	Fri, Sep 2, 2022	175.58	179.97	170.02	171.10
5149	NYSE	ABG	Thu, Sep 1, 2022	171.67	173.84	167.62	173.61
5148	NYSE	ABG	Wed, Aug 31, 2022	179.49	181.32	173.98	174.48
5147	NYSE	ABG	Tue, Aug 30, 2022	185.00	185.00	179.98	180.43
5146	NYSE	ABG	Mon, Aug 29, 2022	181.96	185.35	180.66	184.27
5145	NYSE	ABG	Fri, Aug 26, 2022	190.90	191.94	183.63	184.28
5144	NYSE	ABG	Thu, Aug 25, 2022	181.85	189.19	181.85	188.66
5143	NYSE	ABG	Wed, Aug 24, 2022	181.39	183.80	178.66	182.30
5142	NYSE	ABG	Tue, Aug 23, 2022	181.12	184.81	181.12	181.84
5141	NYSE	ABG	Mon, Aug 22, 2022	181.81	184.21	180.31	181.43
5140	NYSE	ABG	Fri, Aug 19, 2022	186.82	186.82	184.07	186.15
5139	NYSE	ABG	Thu, Aug 18, 2022	190.08	190.43	185.92	188.42
5138	NYSE	ABG	Wed, Aug 17, 2022	196.32	197.86	188.55	189.28
5137	NYSE	ABG	Tue, Aug 16, 2022	187.53	203.92	186.91	198.57
5136	NYSE	ABG	Mon, Aug 15, 2022	184.66	186.34	182.54	186.03
5135	NYSE	ABG	Fri, Aug 12, 2022	180.93	184.96	180.49	184.81
5134	NYSE	ABG	Thu, Aug 11, 2022	184.98	186.69	180.89	182.15
5133	NYSE	ABG	Wed, Aug 10, 2022	182.99	186.02	180.16	182.85
5132	NYSE	ABG	Tue, Aug 9, 2022	180.50	180.50	173.49	178.03
5131	NYSE	ABG	Mon, Aug 8, 2022	179.63	185.44	178.08	180.61
5130	NYSE	ABG	Fri, Aug 5, 2022	175.63	182.06	175.63	179.22
5129	NYSE	ABG	Thu, Aug 4, 2022	178.99	180.09	176.34	176.89
5128	NYSE	ABG	Wed, Aug 3, 2022	175.37	181.21	174.30	178.50
5127	NYSE	ABG	Tue, Aug 2, 2022	180.32	180.32	174.10	174.80
5126	NYSE	ABG	Mon, Aug 1, 2022	170.49	184.24	169.95	180.75
5125	NYSE	ABG	Fri, Jul 29, 2022	171.69	173.68	166.13	171.64
5124	NYSE	ABG	Thu, Jul 28, 2022	165.16	172.07	159.05	171.96
5123	NYSE	ABG	Wed, Jul 27, 2022	161.46	164.44	157.38	163.53
5122	NYSE	ABG	Tue, Jul 26, 2022	161.18	164.13	159.10	160.58
5121	NYSE	ABG	Mon, Jul 25, 2022	168.23	168.39	163.53	164.47
5120	NYSE	ABG	Fri, Jul 22, 2022	168.22	172.54	165.14	167.22
5119	NYSE	ABG	Thu, Jul 21, 2022	170.87	170.87	162.95	167.10
5118	NYSE	ABG	Wed, Jul 20, 2022	171.69	174.98	168.19	172.74
5117	NYSE	ABG	Tue, Jul 19, 2022	168.97	176.09	166.42	174.96
5116	NYSE	ABG	Mon, Jul 18, 2022	163.25	169.61	161.25	166.00
5115	NYSE	ABG	Fri, Jul 15, 2022	154.05	162.78	152.99	161.28
5114	NYSE	ABG	Thu, Jul 14, 2022	156.81	159.05	147.96	150.98
5113	NYSE	ABG	Wed, Jul 13, 2022	163.94	165.45	159.57	161.50
5112	NYSE	ABG	Tue, Jul 12, 2022	163.69	171.00	163.69	165.90
5111	NYSE	ABG	Mon, Jul 11, 2022	169.95	169.95	163.43	163.69
5110	NYSE	ABG	Fri, Jul 8, 2022	174.80	176.61	171.08	171.24
5109	NYSE	ABG	Thu, Jul 7, 2022	171.19	176.72	171.19	174.69
5108	NYSE	ABG	Wed, Jul 6, 2022	176.58	178.45	166.87	169.40
5107	NYSE	ABG	Tue, Jul 5, 2022	169.00	178.34	167.90	177.79
5106	NYSE	ABG	Fri, Jul 1, 2022	168.66	174.98	167.64	173.28
5105	NYSE	ABG	Thu, Jun 30, 2022	171.51	172.36	164.63	169.34
5104	NYSE	ABG	Wed, Jun 29, 2022	174.22	174.90	171.10	174.27
5103	NYSE	ABG	Tue, Jun 28, 2022	179.59	182.60	174.09	175.04
5102	NYSE	ABG	Mon, Jun 27, 2022	180.68	180.68	175.13	178.36
5101	NYSE	ABG	Fri, Jun 24, 2022	167.13	180.05	167.13	177.30
5100	NYSE	ABG	Thu, Jun 23, 2022	165.66	168.28	163.33	166.36
5099	NYSE	ABG	Wed, Jun 22, 2022	159.46	166.25	158.73	164.67
5098	NYSE	ABG	Tue, Jun 21, 2022	167.49	169.04	160.13	160.83
5097	NYSE	ABG	Fri, Jun 17, 2022	156.33	164.52	151.56	164.11
5096	NYSE	ABG	Thu, Jun 16, 2022	170.00	170.00	153.12	157.08
5095	NYSE	ABG	Wed, Jun 15, 2022	176.51	177.39	170.39	172.96
5094	NYSE	ABG	Tue, Jun 14, 2022	170.74	178.00	170.47	173.66
5093	NYSE	ABG	Mon, Jun 13, 2022	176.34	177.56	166.73	170.05
5092	NYSE	ABG	Fri, Jun 10, 2022	185.99	188.48	180.85	183.14
5091	NYSE	ABG	Thu, Jun 9, 2022	187.11	190.74	185.29	188.57
5090	NYSE	ABG	Wed, Jun 8, 2022	186.00	190.74	183.79	186.43
5089	NYSE	ABG	Tue, Jun 7, 2022	186.04	188.25	182.06	186.87
5088	NYSE	ABG	Mon, Jun 6, 2022	183.49	190.17	180.65	187.91
5087	NYSE	ABG	Fri, Jun 3, 2022	179.75	183.12	172.00	182.72
5086	NYSE	ABG	Thu, Jun 2, 2022	185.17	186.24	180.37	181.92
5085	NYSE	ABG	Wed, Jun 1, 2022	181.99	185.40	178.99	184.71
5084	NYSE	ABG	Tue, May 31, 2022	183.35	184.14	179.88	181.15
5083	NYSE	ABG	Fri, May 27, 2022	179.04	185.73	179.04	185.00
5082	NYSE	ABG	Thu, May 26, 2022	179.38	185.36	176.46	178.83
5081	NYSE	ABG	Wed, May 25, 2022	166.27	179.50	166.27	177.96
5080	NYSE	ABG	Tue, May 24, 2022	167.19	169.04	164.13	168.84
5079	NYSE	ABG	Mon, May 23, 2022	171.03	171.03	164.60	166.33
5078	NYSE	ABG	Fri, May 20, 2022	180.69	180.69	165.04	170.96
5077	NYSE	ABG	Thu, May 19, 2022	175.05	182.51	173.71	179.44
5076	NYSE	ABG	Wed, May 18, 2022	188.68	189.97	173.80	176.43
5075	NYSE	ABG	Tue, May 17, 2022	188.66	194.64	187.98	192.92
5074	NYSE	ABG	Mon, May 16, 2022	191.67	191.67	182.68	186.05
5073	NYSE	ABG	Fri, May 13, 2022	181.04	193.14	180.00	191.98
5072	NYSE	ABG	Thu, May 12, 2022	179.30	184.51	175.18	179.66
5071	NYSE	ABG	Wed, May 11, 2022	183.52	186.32	178.36	179.53
5070	NYSE	ABG	Tue, May 10, 2022	189.45	189.78	177.17	181.35
5069	NYSE	ABG	Mon, May 9, 2022	188.75	196.03	186.55	188.98
5068	NYSE	ABG	Fri, May 6, 2022	190.41	194.18	188.38	191.63
5067	NYSE	ABG	Thu, May 5, 2022	196.16	197.70	186.24	190.02
5066	NYSE	ABG	Wed, May 4, 2022	194.59	201.05	192.11	200.72
5065	NYSE	ABG	Tue, May 3, 2022	188.28	195.98	185.32	194.70
5064	NYSE	ABG	Mon, May 2, 2022	184.55	188.73	179.48	187.86
5063	NYSE	ABG	Fri, Apr 29, 2022	173.55	189.99	173.55	183.71
5062	NYSE	ABG	Thu, Apr 28, 2022	167.26	176.80	162.60	173.77
5061	NYSE	ABG	Wed, Apr 27, 2022	160.24	162.40	155.20	158.18
5060	NYSE	ABG	Tue, Apr 26, 2022	163.67	164.07	159.55	159.71
5059	NYSE	ABG	Mon, Apr 25, 2022	159.68	165.91	158.69	165.35
5058	NYSE	ABG	Fri, Apr 22, 2022	159.24	164.19	155.94	160.51
5057	NYSE	ABG	Thu, Apr 21, 2022	162.95	165.50	156.97	158.52
5056	NYSE	ABG	Wed, Apr 20, 2022	166.54	170.00	161.56	161.71
5055	NYSE	ABG	Tue, Apr 19, 2022	155.95	166.06	155.95	164.22
5054	NYSE	ABG	Mon, Apr 18, 2022	152.37	156.14	152.37	154.90
5053	NYSE	ABG	Thu, Apr 14, 2022	155.81	159.06	152.23	153.66
5052	NYSE	ABG	Wed, Apr 13, 2022	153.60	155.38	150.03	155.21
5051	NYSE	ABG	Tue, Apr 12, 2022	161.58	166.36	154.10	154.85
5050	NYSE	ABG	Mon, Apr 11, 2022	156.31	165.00	155.47	161.61
5049	NYSE	ABG	Fri, Apr 8, 2022	154.95	158.89	152.15	156.57
5048	NYSE	ABG	Thu, Apr 7, 2022	155.21	155.68	150.26	153.95
5047	NYSE	ABG	Wed, Apr 6, 2022	152.96	159.00	152.96	156.78
5046	NYSE	ABG	Tue, Apr 5, 2022	154.00	155.17	149.74	153.84
5045	NYSE	ABG	Mon, Apr 4, 2022	157.49	160.91	154.94	155.12
5044	NYSE	ABG	Fri, Apr 1, 2022	159.62	163.42	155.67	157.86
5043	NYSE	ABG	Thu, Mar 31, 2022	163.70	167.63	159.29	160.20
5042	NYSE	ABG	Wed, Mar 30, 2022	172.49	173.66	164.13	164.41
5041	NYSE	ABG	Tue, Mar 29, 2022	166.54	174.00	166.54	173.28
5040	NYSE	ABG	Mon, Mar 28, 2022	173.22	174.23	161.78	164.71
5039	NYSE	ABG	Fri, Mar 25, 2022	174.64	176.00	171.09	172.69
5038	NYSE	ABG	Thu, Mar 24, 2022	180.31	181.81	173.35	173.97
5037	NYSE	ABG	Wed, Mar 23, 2022	185.30	185.34	179.04	179.69
5036	NYSE	ABG	Tue, Mar 22, 2022	189.73	192.66	185.47	186.80
5035	NYSE	ABG	Mon, Mar 21, 2022	190.57	192.50	185.88	188.47
5034	NYSE	ABG	Fri, Mar 18, 2022	192.25	193.43	182.96	190.31
5033	NYSE	ABG	Thu, Mar 17, 2022	190.40	195.23	190.40	194.52
5032	NYSE	ABG	Wed, Mar 16, 2022	186.81	196.84	186.81	192.73
5031	NYSE	ABG	Tue, Mar 15, 2022	181.85	186.74	180.95	185.50
5030	NYSE	ABG	Mon, Mar 14, 2022	189.49	190.24	179.38	181.59
5029	NYSE	ABG	Fri, Mar 11, 2022	183.35	190.12	183.35	187.95
5028	NYSE	ABG	Thu, Mar 10, 2022	181.42	186.28	180.00	185.55
5027	NYSE	ABG	Wed, Mar 9, 2022	191.13	192.61	184.07	185.15
5026	NYSE	ABG	Tue, Mar 8, 2022	186.28	195.58	183.79	187.26
5025	NYSE	ABG	Mon, Mar 7, 2022	189.14	191.89	187.75	188.07
5024	NYSE	ABG	Fri, Mar 4, 2022	192.30	195.40	189.83	190.85
5023	NYSE	ABG	Thu, Mar 3, 2022	200.91	200.91	194.30	195.13
5022	NYSE	ABG	Wed, Mar 2, 2022	192.83	201.77	192.72	200.88
5021	NYSE	ABG	Tue, Mar 1, 2022	192.14	195.19	188.20	191.47
5020	NYSE	ABG	Mon, Feb 28, 2022	187.03	194.52	187.03	194.11
5019	NYSE	ABG	Fri, Feb 25, 2022	184.77	192.48	184.77	191.56
5018	NYSE	ABG	Thu, Feb 24, 2022	178.85	186.61	176.88	186.31
5017	NYSE	ABG	Wed, Feb 23, 2022	184.18	190.45	182.12	183.17
5016	NYSE	ABG	Tue, Feb 22, 2022	187.00	189.94	182.33	184.85
5015	NYSE	ABG	Fri, Feb 18, 2022	184.00	189.42	183.86	186.33
5014	NYSE	ABG	Thu, Feb 17, 2022	183.82	186.99	178.34	185.32
5013	NYSE	ABG	Wed, Feb 16, 2022	176.20	185.81	176.20	184.73
5012	NYSE	ABG	Tue, Feb 15, 2022	173.59	178.27	163.70	175.44
5011	NYSE	ABG	Mon, Feb 14, 2022	161.59	165.15	160.58	161.18
5010	NYSE	ABG	Fri, Feb 11, 2022	162.95	164.28	159.20	161.56
5009	NYSE	ABG	Thu, Feb 10, 2022	162.33	166.27	161.30	162.67
5008	NYSE	ABG	Wed, Feb 9, 2022	160.43	165.00	159.69	164.76
5007	NYSE	ABG	Tue, Feb 8, 2022	151.58	157.65	150.45	156.83
5006	NYSE	ABG	Mon, Feb 7, 2022	151.32	154.00	146.43	151.49
5005	NYSE	ABG	Fri, Feb 4, 2022	162.18	162.18	152.01	152.72
5004	NYSE	ABG	Thu, Feb 3, 2022	169.59	171.50	163.60	164.03
5003	NYSE	ABG	Wed, Feb 2, 2022	167.13	172.59	165.00	170.25
5002	NYSE	ABG	Tue, Feb 1, 2022	161.29	168.70	160.50	168.18
5001	NYSE	ABG	Mon, Jan 31, 2022	156.46	161.33	156.08	160.97
5000	NYSE	ABG	Fri, Jan 28, 2022	155.61	157.79	153.01	156.90
4999	NYSE	ABG	Thu, Jan 27, 2022	159.82	161.88	153.96	154.94
4998	NYSE	ABG	Wed, Jan 26, 2022	167.81	168.90	157.77	158.57
4997	NYSE	ABG	Tue, Jan 25, 2022	165.26	170.30	163.25	166.85
4996	NYSE	ABG	Mon, Jan 24, 2022	154.66	169.08	153.50	168.58
4995	NYSE	ABG	Fri, Jan 21, 2022	156.95	160.43	153.43	157.25
4994	NYSE	ABG	Thu, Jan 20, 2022	162.71	168.01	156.50	157.35
4993	NYSE	ABG	Wed, Jan 19, 2022	167.70	168.96	162.89	163.23
4992	NYSE	ABG	Tue, Jan 18, 2022	167.21	172.31	165.60	168.27
4991	NYSE	ABG	Fri, Jan 14, 2022	166.02	168.30	163.13	167.21
4990	NYSE	ABG	Thu, Jan 13, 2022	168.00	170.84	166.21	167.37
4989	NYSE	ABG	Wed, Jan 12, 2022	175.16	175.83	163.55	166.74
4988	NYSE	ABG	Tue, Jan 11, 2022	178.92	179.88	174.36	176.57
4987	NYSE	ABG	Mon, Jan 10, 2022	175.55	180.27	171.76	180.01
4986	NYSE	ABG	Fri, Jan 7, 2022	175.90	179.30	174.00	175.17
4985	NYSE	ABG	Thu, Jan 6, 2022	174.64	177.28	171.26	174.38
4984	NYSE	ABG	Wed, Jan 5, 2022	178.79	179.45	171.80	172.02
4983	NYSE	ABG	Tue, Jan 4, 2022	176.20	181.51	175.96	177.11
4982	NYSE	ABG	Mon, Jan 3, 2022	173.45	177.36	171.45	174.16
4981	NYSE	ABG	Fri, Dec 31, 2021	169.14	173.10	169.14	172.73
4980	NYSE	ABG	Thu, Dec 30, 2021	169.04	173.40	168.74	170.09
4979	NYSE	ABG	Wed, Dec 29, 2021	170.64	171.66	168.43	169.00
4978	NYSE	ABG	Tue, Dec 28, 2021	166.80	171.27	166.57	169.52
4977	NYSE	ABG	Mon, Dec 27, 2021	164.00	168.28	163.58	167.49
4976	NYSE	ABG	Thu, Dec 23, 2021	163.50	165.66	161.54	164.42
4975	NYSE	ABG	Wed, Dec 22, 2021	163.93	166.39	162.64	163.61
4974	NYSE	ABG	Tue, Dec 21, 2021	161.33	164.06	159.16	163.00
4973	NYSE	ABG	Mon, Dec 20, 2021	161.69	162.00	153.79	159.35
4972	NYSE	ABG	Fri, Dec 17, 2021	165.45	167.52	163.65	164.10
4971	NYSE	ABG	Thu, Dec 16, 2021	175.00	175.52	165.09	165.90
4970	NYSE	ABG	Wed, Dec 15, 2021	166.98	174.11	164.25	173.08
4969	NYSE	ABG	Tue, Dec 14, 2021	165.80	171.30	165.70	167.71
4968	NYSE	ABG	Mon, Dec 13, 2021	171.21	171.81	163.40	165.99
4967	NYSE	ABG	Fri, Dec 10, 2021	169.70	173.03	167.16	172.45
4966	NYSE	ABG	Thu, Dec 9, 2021	167.51	171.15	166.23	167.51
4965	NYSE	ABG	Wed, Dec 8, 2021	174.37	175.13	168.74	168.96
4964	NYSE	ABG	Tue, Dec 7, 2021	177.25	178.28	170.45	173.23
4963	NYSE	ABG	Mon, Dec 6, 2021	167.91	176.99	166.71	174.24
4962	NYSE	ABG	Fri, Dec 3, 2021	167.79	169.15	163.89	166.84
4961	NYSE	ABG	Thu, Dec 2, 2021	162.37	171.06	161.86	167.83
4960	NYSE	ABG	Wed, Dec 1, 2021	166.91	169.05	160.70	160.82
4959	NYSE	ABG	Tue, Nov 30, 2021	161.78	165.77	159.16	163.64
4958	NYSE	ABG	Mon, Nov 29, 2021	162.13	164.91	158.80	163.51
4957	NYSE	ABG	Fri, Nov 26, 2021	156.82	162.11	156.82	159.79
4956	NYSE	ABG	Wed, Nov 24, 2021	164.64	166.70	162.21	163.97
4955	NYSE	ABG	Tue, Nov 23, 2021	167.51	168.29	160.84	166.64
4954	NYSE	ABG	Mon, Nov 22, 2021	165.00	169.53	163.76	167.80
4953	NYSE	ABG	Fri, Nov 19, 2021	168.90	168.95	162.28	162.99
4952	NYSE	ABG	Thu, Nov 18, 2021	166.49	170.05	162.50	169.23
4951	NYSE	ABG	Wed, Nov 17, 2021	182.50	182.50	165.40	166.29
4950	NYSE	ABG	Tue, Nov 16, 2021	183.46	185.80	180.24	183.55
4949	NYSE	ABG	Mon, Nov 15, 2021	185.00	185.00	181.32	184.00
4948	NYSE	ABG	Fri, Nov 12, 2021	183.69	185.34	180.46	184.72
4947	NYSE	ABG	Thu, Nov 11, 2021	183.07	185.25	179.55	182.38
4946	NYSE	ABG	Wed, Nov 10, 2021	184.01	184.82	178.17	183.17
4945	NYSE	ABG	Tue, Nov 9, 2021	185.61	188.27	182.06	182.96
4944	NYSE	ABG	Mon, Nov 8, 2021	182.43	184.82	178.32	184.82
4943	NYSE	ABG	Fri, Nov 5, 2021	185.61	187.76	180.81	182.07
4942	NYSE	ABG	Thu, Nov 4, 2021	182.14	185.84	181.81	184.48
4941	NYSE	ABG	Wed, Nov 3, 2021	184.00	186.00	179.11	182.20
4940	NYSE	ABG	Tue, Nov 2, 2021	196.47	197.00	184.14	184.88
4939	NYSE	ABG	Mon, Nov 1, 2021	195.86	202.33	195.86	202.02
4938	NYSE	ABG	Fri, Oct 29, 2021	194.71	199.37	194.52	195.71
4937	NYSE	ABG	Thu, Oct 28, 2021	201.08	203.94	195.30	196.07
4936	NYSE	ABG	Wed, Oct 27, 2021	208.27	208.27	198.06	198.63
4935	NYSE	ABG	Tue, Oct 26, 2021	228.50	228.50	207.36	208.80
4934	NYSE	ABG	Mon, Oct 25, 2021	227.81	230.09	221.77	223.46
4933	NYSE	ABG	Fri, Oct 22, 2021	228.86	230.97	226.01	228.03
4932	NYSE	ABG	Thu, Oct 21, 2021	218.67	229.83	218.67	229.65
4931	NYSE	ABG	Wed, Oct 20, 2021	215.07	219.15	215.06	215.27
4930	NYSE	ABG	Tue, Oct 19, 2021	214.94	214.94	209.69	213.34
4929	NYSE	ABG	Mon, Oct 18, 2021	210.60	212.43	209.44	212.10
4928	NYSE	ABG	Fri, Oct 15, 2021	215.92	215.92	210.10	210.63
4927	NYSE	ABG	Thu, Oct 14, 2021	214.84	214.84	209.17	210.92
4926	NYSE	ABG	Wed, Oct 13, 2021	211.29	213.18	209.40	211.83
4925	NYSE	ABG	Tue, Oct 12, 2021	211.02	213.01	209.72	212.50
4924	NYSE	ABG	Mon, Oct 11, 2021	210.63	212.66	208.80	211.17
4923	NYSE	ABG	Fri, Oct 8, 2021	204.66	209.00	204.58	208.75
4922	NYSE	ABG	Thu, Oct 7, 2021	197.44	204.38	197.44	204.11
4921	NYSE	ABG	Wed, Oct 6, 2021	198.74	199.31	195.12	196.06
4920	NYSE	ABG	Tue, Oct 5, 2021	204.11	205.15	198.19	200.26
4919	NYSE	ABG	Mon, Oct 4, 2021	196.23	204.00	196.23	203.50
4918	NYSE	ABG	Fri, Oct 1, 2021	199.41	200.34	192.13	197.77
4917	NYSE	ABG	Thu, Sep 30, 2021	204.40	207.29	196.73	196.74
4916	NYSE	ABG	Wed, Sep 29, 2021	202.67	204.55	200.10	203.24
4915	NYSE	ABG	Tue, Sep 28, 2021	203.00	205.18	198.24	198.82
4914	NYSE	ABG	Mon, Sep 27, 2021	197.52	204.87	196.43	202.92
4913	NYSE	ABG	Fri, Sep 24, 2021	190.82	197.21	189.98	196.03
4912	NYSE	ABG	Thu, Sep 23, 2021	186.85	194.25	186.71	191.00
4911	NYSE	ABG	Wed, Sep 22, 2021	183.50	188.36	182.17	185.71
4910	NYSE	ABG	Tue, Sep 21, 2021	181.74	185.18	179.63	181.14
4909	NYSE	ABG	Mon, Sep 20, 2021	177.63	181.38	175.31	179.11
4908	NYSE	ABG	Fri, Sep 17, 2021	181.81	186.00	180.76	181.93
4907	NYSE	ABG	Thu, Sep 16, 2021	178.66	182.19	174.24	180.12
4906	NYSE	ABG	Wed, Sep 15, 2021	172.12	175.39	171.00	174.56
4905	NYSE	ABG	Tue, Sep 14, 2021	174.71	174.88	169.99	171.62
4904	NYSE	ABG	Mon, Sep 13, 2021	173.61	174.08	169.25	173.52
4903	NYSE	ABG	Fri, Sep 10, 2021	176.85	176.85	170.96	171.08
4902	NYSE	ABG	Thu, Sep 9, 2021	173.62	177.84	173.62	174.63
4901	NYSE	ABG	Wed, Sep 8, 2021	172.90	175.30	171.00	174.67
4900	NYSE	ABG	Tue, Sep 7, 2021	179.44	180.53	173.39	173.41
4899	NYSE	ABG	Fri, Sep 3, 2021	180.00	180.33	175.20	179.44
4898	NYSE	ABG	Thu, Sep 2, 2021	185.81	185.94	180.39	181.04
4897	NYSE	ABG	Wed, Sep 1, 2021	187.01	187.76	183.01	185.10
4896	NYSE	ABG	Tue, Aug 31, 2021	186.08	187.18	183.50	186.24
4895	NYSE	ABG	Mon, Aug 30, 2021	191.48	191.48	185.35	185.62
4894	NYSE	ABG	Fri, Aug 27, 2021	185.00	192.00	185.00	190.86
4893	NYSE	ABG	Thu, Aug 26, 2021	190.00	190.00	185.15	185.38
4892	NYSE	ABG	Wed, Aug 25, 2021	191.06	193.89	190.19	190.53
4891	NYSE	ABG	Tue, Aug 24, 2021	189.98	192.86	189.62	190.84
4890	NYSE	ABG	Mon, Aug 23, 2021	187.37	189.59	184.19	189.12
4889	NYSE	ABG	Fri, Aug 20, 2021	186.38	186.40	182.46	185.75
4888	NYSE	ABG	Thu, Aug 19, 2021	187.57	188.96	183.52	186.12
4887	NYSE	ABG	Wed, Aug 18, 2021	191.33	194.81	189.45	189.89
4886	NYSE	ABG	Tue, Aug 17, 2021	198.53	198.56	188.90	191.04
4885	NYSE	ABG	Mon, Aug 16, 2021	193.58	202.95	189.89	201.53
4884	NYSE	ABG	Fri, Aug 13, 2021	197.85	198.65	193.40	195.11
4883	NYSE	ABG	Thu, Aug 12, 2021	198.59	200.17	194.48	198.99
4882	NYSE	ABG	Wed, Aug 11, 2021	197.01	199.80	195.84	199.40
4881	NYSE	ABG	Tue, Aug 10, 2021	194.30	199.17	191.94	196.82
4880	NYSE	ABG	Mon, Aug 9, 2021	193.00	195.79	188.37	193.31
4879	NYSE	ABG	Fri, Aug 6, 2021	200.02	201.22	193.00	194.96
4878	NYSE	ABG	Thu, Aug 5, 2021	195.83	198.54	192.97	195.06
4877	NYSE	ABG	Wed, Aug 4, 2021	195.51	198.99	191.22	193.21
4876	NYSE	ABG	Tue, Aug 3, 2021	205.02	205.02	197.75	198.22
4875	NYSE	ABG	Mon, Aug 2, 2021	206.00	211.46	203.79	204.30
4874	NYSE	ABG	Fri, Jul 30, 2021	203.52	206.76	202.75	205.46
4873	NYSE	ABG	Thu, Jul 29, 2021	196.50	203.78	195.80	202.62
4872	NYSE	ABG	Wed, Jul 28, 2021	200.00	201.12	192.56	194.61
4871	NYSE	ABG	Tue, Jul 27, 2021	200.00	202.45	190.86	196.92
4870	NYSE	ABG	Mon, Jul 26, 2021	195.19	197.34	194.02	196.98
4869	NYSE	ABG	Fri, Jul 23, 2021	195.53	197.00	192.54	196.51
4868	NYSE	ABG	Thu, Jul 22, 2021	197.17	198.23	194.45	195.22
4867	NYSE	ABG	Wed, Jul 21, 2021	195.95	200.91	195.27	197.11
4866	NYSE	ABG	Tue, Jul 20, 2021	185.48	194.90	185.48	192.65
4865	NYSE	ABG	Mon, Jul 19, 2021	180.95	187.85	178.50	184.82
4864	NYSE	ABG	Fri, Jul 16, 2021	189.43	189.43	183.34	184.17
4863	NYSE	ABG	Thu, Jul 15, 2021	188.59	192.33	186.18	186.88
4862	NYSE	ABG	Wed, Jul 14, 2021	190.88	194.98	188.58	188.80
4861	NYSE	ABG	Tue, Jul 13, 2021	187.22	192.34	185.60	189.22
4860	NYSE	ABG	Mon, Jul 12, 2021	182.46	187.62	181.21	187.53
4859	NYSE	ABG	Fri, Jul 9, 2021	180.08	185.21	178.50	182.13
4858	NYSE	ABG	Thu, Jul 8, 2021	171.22	181.13	169.94	177.45
4857	NYSE	ABG	Wed, Jul 7, 2021	172.80	177.25	171.30	176.52
4856	NYSE	ABG	Tue, Jul 6, 2021	175.73	175.94	171.75	174.35
4855	NYSE	ABG	Fri, Jul 2, 2021	176.01	179.28	175.33	177.59
4854	NYSE	ABG	Thu, Jul 1, 2021	173.51	177.49	173.21	176.01
4853	NYSE	ABG	Wed, Jun 30, 2021	163.06	172.04	162.38	171.37
4852	NYSE	ABG	Tue, Jun 29, 2021	164.46	165.37	160.92	163.13
4851	NYSE	ABG	Mon, Jun 28, 2021	168.61	169.19	164.73	166.14
4850	NYSE	ABG	Fri, Jun 25, 2021	162.05	169.59	162.05	169.01
4849	NYSE	ABG	Thu, Jun 24, 2021	163.93	164.11	159.45	161.01
4848	NYSE	ABG	Wed, Jun 23, 2021	160.74	164.66	159.57	162.05
4847	NYSE	ABG	Tue, Jun 22, 2021	161.31	161.88	157.79	161.85
4846	NYSE	ABG	Mon, Jun 21, 2021	159.13	163.57	158.64	161.31
4845	NYSE	ABG	Fri, Jun 18, 2021	166.07	167.06	157.80	158.27
4844	NYSE	ABG	Thu, Jun 17, 2021	172.45	173.79	168.70	169.89
4843	NYSE	ABG	Wed, Jun 16, 2021	171.87	174.31	168.69	173.50
4842	NYSE	ABG	Tue, Jun 15, 2021	171.32	174.55	168.46	173.52
4841	NYSE	ABG	Mon, Jun 14, 2021	177.00	177.52	169.81	171.50
4840	NYSE	ABG	Fri, Jun 11, 2021	176.27	178.57	175.69	177.14
4839	NYSE	ABG	Thu, Jun 10, 2021	181.17	181.66	175.26	175.26
4838	NYSE	ABG	Wed, Jun 9, 2021	182.98	183.13	179.36	179.78
4837	NYSE	ABG	Tue, Jun 8, 2021	181.36	185.05	180.86	183.07
4836	NYSE	ABG	Mon, Jun 7, 2021	184.00	185.25	180.14	181.82
4835	NYSE	ABG	Fri, Jun 4, 2021	190.33	190.53	183.62	184.09
4834	NYSE	ABG	Thu, Jun 3, 2021	192.67	192.80	188.20	190.02
4833	NYSE	ABG	Wed, Jun 2, 2021	205.81	205.81	192.50	193.03
4832	NYSE	ABG	Tue, Jun 1, 2021	201.22	205.71	199.31	204.90
4831	NYSE	ABG	Fri, May 28, 2021	201.04	201.04	193.92	198.29
4830	NYSE	ABG	Thu, May 27, 2021	198.72	202.90	197.85	199.46
4829	NYSE	ABG	Wed, May 26, 2021	195.33	197.94	194.39	195.66
4828	NYSE	ABG	Tue, May 25, 2021	198.99	201.98	193.66	193.84
4827	NYSE	ABG	Mon, May 24, 2021	198.65	199.81	196.43	197.11
4826	NYSE	ABG	Fri, May 21, 2021	198.12	200.44	195.40	197.30
4825	NYSE	ABG	Thu, May 20, 2021	195.54	198.64	192.53	193.35
4824	NYSE	ABG	Wed, May 19, 2021	197.71	198.11	192.88	196.65
4823	NYSE	ABG	Tue, May 18, 2021	205.90	207.65	201.51	201.75
4822	NYSE	ABG	Mon, May 17, 2021	209.47	210.63	206.14	206.49
4821	NYSE	ABG	Fri, May 14, 2021	202.48	210.59	201.46	209.85
4820	NYSE	ABG	Thu, May 13, 2021	197.44	201.43	194.23	199.84
4819	NYSE	ABG	Wed, May 12, 2021	198.56	200.94	192.28	197.66
4818	NYSE	ABG	Tue, May 11, 2021	201.80	202.25	193.90	200.54
4817	NYSE	ABG	Mon, May 10, 2021	209.03	212.45	204.64	205.49
4816	NYSE	ABG	Fri, May 7, 2021	208.52	209.95	206.73	209.02
4815	NYSE	ABG	Thu, May 6, 2021	206.58	209.34	203.46	209.17
4814	NYSE	ABG	Wed, May 5, 2021	207.61	208.45	202.09	205.59
4813	NYSE	ABG	Tue, May 4, 2021	200.18	206.54	198.25	205.43
4812	NYSE	ABG	Mon, May 3, 2021	201.00	205.34	200.12	202.22
4811	NYSE	ABG	Fri, Apr 30, 2021	202.24	203.71	197.38	198.61
4810	NYSE	ABG	Thu, Apr 29, 2021	207.80	208.00	199.99	204.12
4809	NYSE	ABG	Wed, Apr 28, 2021	207.69	207.69	202.88	204.70
4808	NYSE	ABG	Tue, Apr 27, 2021	207.00	207.93	199.21	204.73
4807	NYSE	ABG	Mon, Apr 26, 2021	213.20	214.35	206.57	207.94
4806	NYSE	ABG	Fri, Apr 23, 2021	207.97	212.58	205.77	211.33
4805	NYSE	ABG	Thu, Apr 22, 2021	208.21	210.69	203.87	205.98
4804	NYSE	ABG	Wed, Apr 21, 2021	201.98	208.03	201.55	206.74
4803	NYSE	ABG	Tue, Apr 20, 2021	205.11	206.39	198.90	201.15
4802	NYSE	ABG	Mon, Apr 19, 2021	207.57	207.57	202.99	205.64
4801	NYSE	ABG	Fri, Apr 16, 2021	216.44	216.74	206.93	208.21
4800	NYSE	ABG	Thu, Apr 15, 2021	210.20	216.88	209.86	215.17
4799	NYSE	ABG	Wed, Apr 14, 2021	200.80	213.24	200.80	209.80
4798	NYSE	ABG	Tue, Apr 13, 2021	200.35	201.49	195.72	198.77
4797	NYSE	ABG	Mon, Apr 12, 2021	199.28	199.95	195.52	199.29
4796	NYSE	ABG	Fri, Apr 9, 2021	195.40	199.75	195.17	198.49
4795	NYSE	ABG	Thu, Apr 8, 2021	193.82	195.75	190.34	195.40
4794	NYSE	ABG	Wed, Apr 7, 2021	195.80	197.64	191.54	193.24
4793	NYSE	ABG	Tue, Apr 6, 2021	196.77	199.77	195.00	196.39
4792	NYSE	ABG	Mon, Apr 5, 2021	199.66	199.66	195.45	197.37
4791	NYSE	ABG	Thu, Apr 1, 2021	196.86	198.63	192.32	196.71
4790	NYSE	ABG	Wed, Mar 31, 2021	201.34	203.81	195.51	196.50
4789	NYSE	ABG	Tue, Mar 30, 2021	194.96	203.93	194.96	201.07
4788	NYSE	ABG	Mon, Mar 29, 2021	199.42	204.12	191.05	194.09
4787	NYSE	ABG	Fri, Mar 26, 2021	192.42	199.43	190.57	199.29
4786	NYSE	ABG	Thu, Mar 25, 2021	182.76	192.95	179.16	191.49
4785	NYSE	ABG	Wed, Mar 24, 2021	183.95	185.05	180.30	181.38
4784	NYSE	ABG	Tue, Mar 23, 2021	182.65	185.43	180.00	180.36
4783	NYSE	ABG	Mon, Mar 22, 2021	188.81	190.43	182.58	186.41
4782	NYSE	ABG	Fri, Mar 19, 2021	193.69	193.69	186.76	188.54
4781	NYSE	ABG	Thu, Mar 18, 2021	195.58	201.06	191.68	193.30
4780	NYSE	ABG	Wed, Mar 17, 2021	190.21	195.64	189.34	194.26
4779	NYSE	ABG	Tue, Mar 16, 2021	188.29	191.46	187.19	190.38
4778	NYSE	ABG	Mon, Mar 15, 2021	190.38	191.22	186.53	190.50
4777	NYSE	ABG	Fri, Mar 12, 2021	190.02	191.80	185.53	191.05
4776	NYSE	ABG	Thu, Mar 11, 2021	187.87	188.84	183.44	187.94
4775	NYSE	ABG	Wed, Mar 10, 2021	177.73	189.17	176.94	186.47
4774	NYSE	ABG	Tue, Mar 9, 2021	180.17	182.10	173.52	176.72
4773	NYSE	ABG	Mon, Mar 8, 2021	174.88	180.67	169.13	180.06
4772	NYSE	ABG	Fri, Mar 5, 2021	171.40	173.10	167.18	171.65
4771	NYSE	ABG	Thu, Mar 4, 2021	166.28	169.87	161.13	167.92
4770	NYSE	ABG	Wed, Mar 3, 2021	167.89	171.02	166.65	166.94
4769	NYSE	ABG	Tue, Mar 2, 2021	172.98	172.98	167.13	167.70
4768	NYSE	ABG	Mon, Mar 1, 2021	174.04	176.22	171.23	172.15
4767	NYSE	ABG	Fri, Feb 26, 2021	168.13	172.88	164.48	169.45
4766	NYSE	ABG	Thu, Feb 25, 2021	171.56	172.90	163.48	167.60
4765	NYSE	ABG	Wed, Feb 24, 2021	166.99	171.01	164.82	170.42
4764	NYSE	ABG	Tue, Feb 23, 2021	163.23	165.79	157.46	165.00
4763	NYSE	ABG	Mon, Feb 22, 2021	161.17	166.37	160.16	163.88
4762	NYSE	ABG	Fri, Feb 19, 2021	157.87	161.96	157.87	160.90
4761	NYSE	ABG	Thu, Feb 18, 2021	160.18	161.64	155.83	157.00
4760	NYSE	ABG	Wed, Feb 17, 2021	154.76	161.31	154.26	160.65
4759	NYSE	ABG	Tue, Feb 16, 2021	158.56	161.87	155.06	157.00
4758	NYSE	ABG	Fri, Feb 12, 2021	157.13	161.68	156.84	157.99
4757	NYSE	ABG	Thu, Feb 11, 2021	160.84	163.14	156.70	159.13
4756	NYSE	ABG	Wed, Feb 10, 2021	164.16	164.16	158.44	160.98
4755	NYSE	ABG	Tue, Feb 9, 2021	164.63	165.01	157.73	164.50
4754	NYSE	ABG	Mon, Feb 8, 2021	157.14	165.34	156.17	165.00
4753	NYSE	ABG	Fri, Feb 5, 2021	155.28	156.32	151.54	155.12
4752	NYSE	ABG	Thu, Feb 4, 2021	146.77	153.62	145.26	153.24
4751	NYSE	ABG	Wed, Feb 3, 2021	145.95	147.14	138.43	146.77
4750	NYSE	ABG	Tue, Feb 2, 2021	151.90	155.55	137.96	144.44
4749	NYSE	ABG	Mon, Feb 1, 2021	142.42	152.11	142.42	151.32
4748	NYSE	ABG	Fri, Jan 29, 2021	148.34	149.39	141.12	142.61
4747	NYSE	ABG	Thu, Jan 28, 2021	146.70	148.34	139.51	146.86
4746	NYSE	ABG	Wed, Jan 27, 2021	150.09	150.09	138.24	144.64
4745	NYSE	ABG	Tue, Jan 26, 2021	158.91	158.91	154.32	155.42
4744	NYSE	ABG	Mon, Jan 25, 2021	160.51	163.62	155.32	156.83
4743	NYSE	ABG	Fri, Jan 22, 2021	164.68	166.88	160.33	162.45
4742	NYSE	ABG	Thu, Jan 21, 2021	167.35	170.04	166.87	167.30
4741	NYSE	ABG	Wed, Jan 20, 2021	160.39	168.42	160.39	167.01
4740	NYSE	ABG	Tue, Jan 19, 2021	163.95	164.02	157.51	160.39
4739	NYSE	ABG	Fri, Jan 15, 2021	162.59	164.58	159.26	162.46
4738	NYSE	ABG	Thu, Jan 14, 2021	162.52	167.23	162.22	165.38
4737	NYSE	ABG	Wed, Jan 13, 2021	165.44	166.39	160.41	162.26
4736	NYSE	ABG	Tue, Jan 12, 2021	163.52	172.32	162.58	167.55
4735	NYSE	ABG	Mon, Jan 11, 2021	160.51	164.49	160.51	163.78
4734	NYSE	ABG	Fri, Jan 8, 2021	163.08	165.76	158.52	161.81
4733	NYSE	ABG	Thu, Jan 7, 2021	157.80	162.01	155.58	161.37
4732	NYSE	ABG	Wed, Jan 6, 2021	148.49	159.96	147.20	158.62
4731	NYSE	ABG	Tue, Jan 5, 2021	142.03	148.86	141.69	147.27
4730	NYSE	ABG	Mon, Jan 4, 2021	146.53	148.78	139.00	142.70
4729	NYSE	ABG	Thu, Dec 31, 2020	145.14	147.26	141.65	145.74
4728	NYSE	ABG	Wed, Dec 30, 2020	138.99	147.57	138.99	145.94
4727	NYSE	ABG	Tue, Dec 29, 2020	144.71	145.38	137.22	139.30
4726	NYSE	ABG	Mon, Dec 28, 2020	140.44	147.67	137.16	144.49
4725	NYSE	ABG	Thu, Dec 24, 2020	140.25	140.27	137.89	139.84
4724	NYSE	ABG	Wed, Dec 23, 2020	138.95	140.65	135.60	139.79
4723	NYSE	ABG	Tue, Dec 22, 2020	141.22	142.82	136.41	137.61
4722	NYSE	ABG	Mon, Dec 21, 2020	139.40	141.95	137.43	141.46
4721	NYSE	ABG	Fri, Dec 18, 2020	147.51	147.65	142.53	142.60
4720	NYSE	ABG	Thu, Dec 17, 2020	144.61	147.77	142.86	147.65
4719	NYSE	ABG	Wed, Dec 16, 2020	142.54	145.00	142.06	144.78
4718	NYSE	ABG	Tue, Dec 15, 2020	141.30	143.56	140.96	143.19
4717	NYSE	ABG	Mon, Dec 14, 2020	145.72	148.92	139.71	139.80
4716	NYSE	ABG	Fri, Dec 11, 2020	140.01	145.07	140.01	143.44
4715	NYSE	ABG	Thu, Dec 10, 2020	142.10	143.90	140.82	141.63
4714	NYSE	ABG	Wed, Dec 9, 2020	140.38	144.69	140.38	143.97
4713	NYSE	ABG	Tue, Dec 8, 2020	141.58	141.94	137.66	139.61
4712	NYSE	ABG	Mon, Dec 7, 2020	144.88	150.00	142.16	143.39
4711	NYSE	ABG	Fri, Dec 4, 2020	130.94	138.66	130.32	137.71
4710	NYSE	ABG	Thu, Dec 3, 2020	126.51	133.53	126.51	130.60
4709	NYSE	ABG	Wed, Dec 2, 2020	119.20	123.83	115.35	122.82
4708	NYSE	ABG	Tue, Dec 1, 2020	114.87	120.72	112.76	117.76
4707	NYSE	ABG	Mon, Nov 30, 2020	117.94	117.94	112.77	112.77
4706	NYSE	ABG	Fri, Nov 27, 2020	120.75	120.75	117.94	118.33
4705	NYSE	ABG	Wed, Nov 25, 2020	125.19	127.19	118.70	120.82
4704	NYSE	ABG	Tue, Nov 24, 2020	122.56	128.76	121.43	126.58
4703	NYSE	ABG	Mon, Nov 23, 2020	118.18	122.59	116.72	121.37
4702	NYSE	ABG	Fri, Nov 20, 2020	119.88	120.71	115.50	117.04
4701	NYSE	ABG	Thu, Nov 19, 2020	123.63	124.55	120.09	120.85
4700	NYSE	ABG	Wed, Nov 18, 2020	125.40	129.78	123.88	123.95
4699	NYSE	ABG	Tue, Nov 17, 2020	124.25	126.67	123.40	125.84
4698	NYSE	ABG	Mon, Nov 16, 2020	123.31	127.21	120.38	125.40
4697	NYSE	ABG	Fri, Nov 13, 2020	118.53	121.50	118.39	119.96
4696	NYSE	ABG	Thu, Nov 12, 2020	120.54	121.13	116.29	117.65
4695	NYSE	ABG	Wed, Nov 11, 2020	127.29	127.29	120.37	122.57
4694	NYSE	ABG	Tue, Nov 10, 2020	122.99	129.57	122.75	127.18
4693	NYSE	ABG	Mon, Nov 9, 2020	121.59	126.46	120.57	122.49
4692	NYSE	ABG	Fri, Nov 6, 2020	115.77	116.99	113.56	114.19
4691	NYSE	ABG	Thu, Nov 5, 2020	114.00	117.73	114.00	115.47
4690	NYSE	ABG	Wed, Nov 4, 2020	111.13	114.21	111.00	113.50
4689	NYSE	ABG	Tue, Nov 3, 2020	111.65	115.76	111.64	114.73
4688	NYSE	ABG	Mon, Nov 2, 2020	104.86	110.02	104.86	109.51
4687	NYSE	ABG	Fri, Oct 30, 2020	102.73	103.43	99.65	102.98
4686	NYSE	ABG	Thu, Oct 29, 2020	105.60	106.41	102.57	103.04
4685	NYSE	ABG	Wed, Oct 28, 2020	103.08	107.02	102.25	106.51
4684	NYSE	ABG	Tue, Oct 27, 2020	114.79	115.50	105.52	106.04
4683	NYSE	ABG	Mon, Oct 26, 2020	117.00	117.06	113.09	116.59
4682	NYSE	ABG	Fri, Oct 23, 2020	120.51	120.51	117.10	118.94
4681	NYSE	ABG	Thu, Oct 22, 2020	123.69	123.95	117.69	119.95
4680	NYSE	ABG	Wed, Oct 21, 2020	123.00	125.00	119.90	123.00
4679	NYSE	ABG	Tue, Oct 20, 2020	116.78	120.87	115.50	120.10
4678	NYSE	ABG	Mon, Oct 19, 2020	116.49	118.97	114.40	114.66
4677	NYSE	ABG	Fri, Oct 16, 2020	116.55	116.56	113.42	114.52
4676	NYSE	ABG	Thu, Oct 15, 2020	111.38	117.56	109.79	116.64
4675	NYSE	ABG	Wed, Oct 14, 2020	116.30	116.30	111.59	112.27
4674	NYSE	ABG	Tue, Oct 13, 2020	111.94	114.26	111.18	112.63
4673	NYSE	ABG	Mon, Oct 12, 2020	114.84	115.35	112.51	113.52
4672	NYSE	ABG	Fri, Oct 9, 2020	116.11	117.33	113.71	114.70
4671	NYSE	ABG	Thu, Oct 8, 2020	115.42	116.09	113.11	115.15
4670	NYSE	ABG	Wed, Oct 7, 2020	114.05	117.45	112.13	113.71
4669	NYSE	ABG	Tue, Oct 6, 2020	112.62	121.16	111.91	112.56
4668	NYSE	ABG	Mon, Oct 5, 2020	104.26	110.37	104.26	109.88
4667	NYSE	ABG	Fri, Oct 2, 2020	97.95	105.31	97.95	103.73
4666	NYSE	ABG	Thu, Oct 1, 2020	97.53	101.01	95.99	100.30
4665	NYSE	ABG	Wed, Sep 30, 2020	95.92	98.55	95.51	97.45
4664	NYSE	ABG	Tue, Sep 29, 2020	99.17	99.17	93.79	95.50
4663	NYSE	ABG	Mon, Sep 28, 2020	94.99	98.93	94.99	98.66
4662	NYSE	ABG	Fri, Sep 25, 2020	92.96	93.86	91.65	93.14
4661	NYSE	ABG	Thu, Sep 24, 2020	94.71	95.81	93.06	93.85
4660	NYSE	ABG	Wed, Sep 23, 2020	99.89	101.18	95.87	95.93
4659	NYSE	ABG	Tue, Sep 22, 2020	95.81	99.59	95.81	98.71
4658	NYSE	ABG	Mon, Sep 21, 2020	95.53	96.02	91.52	94.11
4657	NYSE	ABG	Fri, Sep 18, 2020	102.12	103.40	98.14	98.28
4656	NYSE	ABG	Thu, Sep 17, 2020	101.27	103.66	99.49	101.09
4655	NYSE	ABG	Wed, Sep 16, 2020	107.44	107.44	101.93	102.96
4654	NYSE	ABG	Tue, Sep 15, 2020	109.01	109.01	105.56	106.71
4653	NYSE	ABG	Mon, Sep 14, 2020	105.24	107.81	104.61	107.44
4652	NYSE	ABG	Fri, Sep 11, 2020	108.39	108.98	104.32	104.61
4651	NYSE	ABG	Thu, Sep 10, 2020	112.17	112.42	107.79	107.98
4650	NYSE	ABG	Wed, Sep 9, 2020	108.43	111.64	105.42	110.82
4649	NYSE	ABG	Tue, Sep 8, 2020	104.84	109.53	103.16	107.65
4648	NYSE	ABG	Fri, Sep 4, 2020	107.57	108.05	103.21	106.32
4647	NYSE	ABG	Thu, Sep 3, 2020	109.23	110.31	104.15	105.98
4646	NYSE	ABG	Wed, Sep 2, 2020	108.31	109.77	107.75	109.67
4645	NYSE	ABG	Tue, Sep 1, 2020	105.37	108.14	104.88	108.12
4644	NYSE	ABG	Mon, Aug 31, 2020	107.35	107.98	104.49	105.79
4643	NYSE	ABG	Fri, Aug 28, 2020	105.05	108.33	104.98	108.00
4642	NYSE	ABG	Thu, Aug 27, 2020	101.43	104.13	101.21	103.74
4641	NYSE	ABG	Wed, Aug 26, 2020	104.21	104.72	99.77	100.22
4640	NYSE	ABG	Tue, Aug 25, 2020	105.18	105.30	102.65	103.88
4639	NYSE	ABG	Mon, Aug 24, 2020	105.01	105.01	102.63	104.55
4638	NYSE	ABG	Fri, Aug 21, 2020	104.23	104.70	102.47	103.09
4637	NYSE	ABG	Thu, Aug 20, 2020	106.07	107.12	105.24	105.27
4636	NYSE	ABG	Wed, Aug 19, 2020	109.73	109.80	107.18	107.65
4635	NYSE	ABG	Tue, Aug 18, 2020	109.00	110.95	107.42	109.65
4634	NYSE	ABG	Mon, Aug 17, 2020	109.22	110.22	107.78	108.92
4633	NYSE	ABG	Fri, Aug 14, 2020	107.65	109.33	107.00	108.55
4632	NYSE	ABG	Thu, Aug 13, 2020	110.03	112.54	108.24	108.31
4631	NYSE	ABG	Wed, Aug 12, 2020	106.91	112.12	106.91	110.51
4630	NYSE	ABG	Tue, Aug 11, 2020	103.13	108.08	102.12	105.46
4629	NYSE	ABG	Mon, Aug 10, 2020	102.85	103.59	100.41	100.63
4628	NYSE	ABG	Fri, Aug 7, 2020	102.88	104.27	101.78	102.51
4627	NYSE	ABG	Thu, Aug 6, 2020	105.76	106.04	103.57	103.91
4626	NYSE	ABG	Wed, Aug 5, 2020	104.12	106.09	102.35	106.08
4625	NYSE	ABG	Tue, Aug 4, 2020	100.17	102.94	100.11	102.43
4624	NYSE	ABG	Mon, Aug 3, 2020	100.37	101.89	98.71	100.79
4623	NYSE	ABG	Fri, Jul 31, 2020	101.05	102.28	97.88	100.15
4622	NYSE	ABG	Thu, Jul 30, 2020	102.11	103.32	100.24	101.58
4621	NYSE	ABG	Wed, Jul 29, 2020	104.11	105.30	101.68	104.05
4620	NYSE	ABG	Tue, Jul 28, 2020	107.54	108.20	103.00	103.54
4619	NYSE	ABG	Mon, Jul 27, 2020	105.68	109.82	104.57	108.77
4618	NYSE	ABG	Fri, Jul 24, 2020	103.23	105.63	102.47	104.58
4617	NYSE	ABG	Thu, Jul 23, 2020	106.76	109.74	105.12	106.15
4616	NYSE	ABG	Wed, Jul 22, 2020	100.29	106.23	100.29	106.04
4615	NYSE	ABG	Tue, Jul 21, 2020	99.22	100.94	99.01	99.79
4614	NYSE	ABG	Mon, Jul 20, 2020	99.30	99.76	96.71	98.24
4613	NYSE	ABG	Fri, Jul 17, 2020	101.43	101.43	97.68	99.25
4612	NYSE	ABG	Thu, Jul 16, 2020	100.34	103.86	99.52	101.18
4611	NYSE	ABG	Wed, Jul 15, 2020	100.34	101.80	98.07	101.10
4610	NYSE	ABG	Tue, Jul 14, 2020	89.95	97.23	89.95	97.09
4609	NYSE	ABG	Mon, Jul 13, 2020	92.40	95.79	90.26	90.44
4608	NYSE	ABG	Fri, Jul 10, 2020	88.74	92.10	87.56	92.00
4607	NYSE	ABG	Thu, Jul 9, 2020	91.50	92.35	86.39	88.16
4606	NYSE	ABG	Wed, Jul 8, 2020	86.54	92.06	85.81	92.01
4605	NYSE	ABG	Tue, Jul 7, 2020	82.00	85.95	81.13	85.73
4604	NYSE	ABG	Mon, Jul 6, 2020	78.88	79.95	77.45	78.41
4603	NYSE	ABG	Thu, Jul 2, 2020	77.56	79.01	76.23	76.59
4602	NYSE	ABG	Wed, Jul 1, 2020	77.72	79.08	75.22	75.35
4601	NYSE	ABG	Tue, Jun 30, 2020	77.99	78.82	76.90	77.33
4600	NYSE	ABG	Mon, Jun 29, 2020	74.74	79.03	73.10	78.45
4599	NYSE	ABG	Fri, Jun 26, 2020	73.75	75.16	72.34	73.09
4598	NYSE	ABG	Thu, Jun 25, 2020	72.32	74.56	71.96	74.36
4597	NYSE	ABG	Wed, Jun 24, 2020	75.26	75.50	72.28	73.04
4596	NYSE	ABG	Tue, Jun 23, 2020	77.13	77.32	75.36	76.61
4595	NYSE	ABG	Mon, Jun 22, 2020	73.79	76.65	72.99	75.88
4594	NYSE	ABG	Fri, Jun 19, 2020	78.95	78.95	74.50	74.98
4593	NYSE	ABG	Thu, Jun 18, 2020	76.62	79.58	76.62	78.03
4592	NYSE	ABG	Wed, Jun 17, 2020	79.62	80.78	77.75	77.93
4591	NYSE	ABG	Tue, Jun 16, 2020	82.63	83.48	78.46	79.74
4590	NYSE	ABG	Mon, Jun 15, 2020	72.57	78.30	72.57	78.05
4589	NYSE	ABG	Fri, Jun 12, 2020	77.90	78.32	73.80	76.07
4588	NYSE	ABG	Thu, Jun 11, 2020	73.45	75.25	72.30	73.93
4587	NYSE	ABG	Wed, Jun 10, 2020	80.73	81.15	76.84	78.11
4586	NYSE	ABG	Tue, Jun 9, 2020	81.07	82.86	79.72	81.52
4585	NYSE	ABG	Mon, Jun 8, 2020	83.08	86.12	81.96	82.61
4584	NYSE	ABG	Fri, Jun 5, 2020	85.95	87.87	80.97	81.50
4583	NYSE	ABG	Thu, Jun 4, 2020	77.55	81.79	76.98	80.65
4582	NYSE	ABG	Wed, Jun 3, 2020	75.98	80.16	75.98	78.89
4581	NYSE	ABG	Tue, Jun 2, 2020	73.84	75.45	73.34	74.25
4580	NYSE	ABG	Mon, Jun 1, 2020	73.28	74.59	72.00	72.75
4579	NYSE	ABG	Fri, May 29, 2020	74.64	75.21	72.07	72.28
4578	NYSE	ABG	Thu, May 28, 2020	80.02	80.05	75.84	76.21
4577	NYSE	ABG	Wed, May 27, 2020	79.53	81.87	77.06	79.08
4576	NYSE	ABG	Tue, May 26, 2020	76.08	78.26	75.67	77.39
4575	NYSE	ABG	Fri, May 22, 2020	73.73	74.29	70.26	72.07
4574	NYSE	ABG	Thu, May 21, 2020	70.58	74.78	69.26	72.97
4573	NYSE	ABG	Wed, May 20, 2020	70.65	72.10	70.13	70.71
4572	NYSE	ABG	Tue, May 19, 2020	69.95	71.95	68.16	68.80
4571	NYSE	ABG	Mon, May 18, 2020	67.25	71.06	67.02	70.61
4570	NYSE	ABG	Fri, May 15, 2020	60.20	62.35	59.74	62.30
4569	NYSE	ABG	Thu, May 14, 2020	56.45	60.74	56.01	60.65
4568	NYSE	ABG	Wed, May 13, 2020	63.05	63.05	57.10	58.54
4567	NYSE	ABG	Tue, May 12, 2020	67.30	67.89	63.70	63.70
4566	NYSE	ABG	Mon, May 11, 2020	69.22	69.22	65.79	66.78
4565	NYSE	ABG	Fri, May 8, 2020	68.52	69.61	67.60	69.52
4564	NYSE	ABG	Thu, May 7, 2020	66.08	67.42	64.98	65.40
4563	NYSE	ABG	Wed, May 6, 2020	68.55	69.04	63.48	64.89
4562	NYSE	ABG	Tue, May 5, 2020	69.09	71.77	66.46	67.45
4561	NYSE	ABG	Mon, May 4, 2020	64.58	66.00	64.12	65.98
4560	NYSE	ABG	Fri, May 1, 2020	65.51	66.19	62.76	65.73
4559	NYSE	ABG	Thu, Apr 30, 2020	67.87	68.27	65.17	67.50
4558	NYSE	ABG	Wed, Apr 29, 2020	65.95	70.94	65.64	69.48
4557	NYSE	ABG	Tue, Apr 28, 2020	63.01	65.38	62.39	63.54
4556	NYSE	ABG	Mon, Apr 27, 2020	59.26	61.23	58.85	60.63
4555	NYSE	ABG	Fri, Apr 24, 2020	54.39	59.24	54.39	58.47
4554	NYSE	ABG	Thu, Apr 23, 2020	52.49	56.57	52.29	54.50
4553	NYSE	ABG	Wed, Apr 22, 2020	53.34	54.01	50.42	52.07
4552	NYSE	ABG	Tue, Apr 21, 2020	52.62	52.95	51.14	52.00
4551	NYSE	ABG	Mon, Apr 20, 2020	56.90	56.90	54.73	54.82
4550	NYSE	ABG	Fri, Apr 17, 2020	55.63	58.29	54.65	58.12
4549	NYSE	ABG	Thu, Apr 16, 2020	53.37	54.80	51.39	53.17
4548	NYSE	ABG	Wed, Apr 15, 2020	57.56	60.13	52.98	53.20
4547	NYSE	ABG	Tue, Apr 14, 2020	58.65	60.83	57.54	60.45
4546	NYSE	ABG	Mon, Apr 13, 2020	60.48	60.60	55.53	57.04
4545	NYSE	ABG	Thu, Apr 9, 2020	56.16	62.28	56.16	60.43
4544	NYSE	ABG	Wed, Apr 8, 2020	49.92	55.38	49.86	54.34
4543	NYSE	ABG	Tue, Apr 7, 2020	50.28	52.98	48.54	49.04
4542	NYSE	ABG	Mon, Apr 6, 2020	44.38	47.98	44.38	47.65
4541	NYSE	ABG	Fri, Apr 3, 2020	46.88	46.88	41.91	42.10
4540	NYSE	ABG	Thu, Apr 2, 2020	46.56	49.19	45.54	47.00
4539	NYSE	ABG	Wed, Apr 1, 2020	52.77	53.65	45.84	47.25
4538	NYSE	ABG	Tue, Mar 31, 2020	54.60	56.44	53.42	55.23
4537	NYSE	ABG	Mon, Mar 30, 2020	55.49	57.04	53.74	55.28
4536	NYSE	ABG	Fri, Mar 27, 2020	57.77	58.94	53.82	55.50
4535	NYSE	ABG	Thu, Mar 26, 2020	61.17	62.74	58.49	60.82
4534	NYSE	ABG	Wed, Mar 25, 2020	53.82	61.19	53.34	58.67
4533	NYSE	ABG	Tue, Mar 24, 2020	48.44	53.94	47.46	53.53
4532	NYSE	ABG	Mon, Mar 23, 2020	52.61	52.89	45.19	45.82
4531	NYSE	ABG	Fri, Mar 20, 2020	48.92	53.57	48.48	50.60
4530	NYSE	ABG	Thu, Mar 19, 2020	43.78	52.57	39.36	48.98
4529	NYSE	ABG	Wed, Mar 18, 2020	44.59	44.96	41.41	44.62
4528	NYSE	ABG	Tue, Mar 17, 2020	46.77	50.86	43.19	48.11
4527	NYSE	ABG	Mon, Mar 16, 2020	42.62	52.87	42.62	46.39
4526	NYSE	ABG	Fri, Mar 13, 2020	61.84	61.84	52.95	55.11
4525	NYSE	ABG	Thu, Mar 12, 2020	65.16	66.85	58.69	58.70
4524	NYSE	ABG	Wed, Mar 11, 2020	74.85	76.90	70.29	72.41
4523	NYSE	ABG	Tue, Mar 10, 2020	83.12	83.12	75.18	81.35
4522	NYSE	ABG	Mon, Mar 9, 2020	82.22	84.08	78.95	80.21
4521	NYSE	ABG	Fri, Mar 6, 2020	85.11	87.36	84.42	87.02
4520	NYSE	ABG	Thu, Mar 5, 2020	92.01	92.17	87.51	88.62
4519	NYSE	ABG	Wed, Mar 4, 2020	92.39	94.41	91.25	94.14
4518	NYSE	ABG	Tue, Mar 3, 2020	93.25	95.57	90.35	91.61
4517	NYSE	ABG	Mon, Mar 2, 2020	88.90	93.11	86.55	93.03
4516	NYSE	ABG	Fri, Feb 28, 2020	87.29	89.08	85.51	88.64
4515	NYSE	ABG	Thu, Feb 27, 2020	92.86	94.51	90.07	90.08
4514	NYSE	ABG	Wed, Feb 26, 2020	97.48	97.66	94.08	94.81
4513	NYSE	ABG	Tue, Feb 25, 2020	97.99	98.26	96.23	97.00
4512	NYSE	ABG	Mon, Feb 24, 2020	96.05	98.58	95.89	97.90
4511	NYSE	ABG	Fri, Feb 21, 2020	99.89	100.47	99.05	99.49
4510	NYSE	ABG	Thu, Feb 20, 2020	98.55	100.03	98.35	99.74
4509	NYSE	ABG	Wed, Feb 19, 2020	97.03	99.56	96.12	98.90
4508	NYSE	ABG	Tue, Feb 18, 2020	95.79	97.40	95.79	96.40
4507	NYSE	ABG	Fri, Feb 14, 2020	97.28	97.40	95.15	95.70
4506	NYSE	ABG	Thu, Feb 13, 2020	96.26	97.95	95.39	96.89
4505	NYSE	ABG	Wed, Feb 12, 2020	100.49	100.91	92.90	97.01
4504	NYSE	ABG	Tue, Feb 11, 2020	96.75	100.50	96.75	100.00
4503	NYSE	ABG	Mon, Feb 10, 2020	93.50	94.86	92.71	94.86
4502	NYSE	ABG	Fri, Feb 7, 2020	93.89	94.40	92.25	93.67
4501	NYSE	ABG	Thu, Feb 6, 2020	96.60	97.10	93.89	94.14
4500	NYSE	ABG	Wed, Feb 5, 2020	96.57	97.65	94.96	96.33
4499	NYSE	ABG	Tue, Feb 4, 2020	99.09	100.29	95.23	95.66
4498	NYSE	ABG	Mon, Feb 3, 2020	100.76	103.60	98.36	99.26
4497	NYSE	ABG	Fri, Jan 31, 2020	99.21	99.62	96.09	96.45
4496	NYSE	ABG	Thu, Jan 30, 2020	98.28	99.70	98.01	99.43
4495	NYSE	ABG	Wed, Jan 29, 2020	100.76	101.70	99.40	99.56
4494	NYSE	ABG	Tue, Jan 28, 2020	100.46	101.41	99.67	100.29
4493	NYSE	ABG	Mon, Jan 27, 2020	97.81	101.16	97.41	100.06
4492	NYSE	ABG	Fri, Jan 24, 2020	102.52	102.52	99.44	99.74
4491	NYSE	ABG	Thu, Jan 23, 2020	100.59	102.78	99.64	102.30
4490	NYSE	ABG	Wed, Jan 22, 2020	102.95	103.17	100.31	100.99
4489	NYSE	ABG	Tue, Jan 21, 2020	102.00	103.46	101.81	102.93
4488	NYSE	ABG	Fri, Jan 17, 2020	103.02	103.50	102.07	102.26
4487	NYSE	ABG	Thu, Jan 16, 2020	101.73	103.01	101.73	102.50
4486	NYSE	ABG	Wed, Jan 15, 2020	101.95	102.37	100.64	101.24
4485	NYSE	ABG	Tue, Jan 14, 2020	101.86	103.63	101.46	101.88
4484	NYSE	ABG	Mon, Jan 13, 2020	100.55	103.17	100.09	102.35
4483	NYSE	ABG	Fri, Jan 10, 2020	101.02	101.76	100.19	100.28
4482	NYSE	ABG	Thu, Jan 9, 2020	103.74	103.74	100.01	100.60
4481	NYSE	ABG	Wed, Jan 8, 2020	104.17	105.56	102.87	103.13
4480	NYSE	ABG	Tue, Jan 7, 2020	106.89	107.10	103.50	103.79
4479	NYSE	ABG	Mon, Jan 6, 2020	107.89	108.29	107.01	107.74
4478	NYSE	ABG	Fri, Jan 3, 2020	109.66	110.03	107.89	108.39
4477	NYSE	ABG	Thu, Jan 2, 2020	112.69	112.69	110.32	111.33
4476	NYSE	ABG	Tue, Dec 31, 2019	111.95	113.12	111.40	111.79
4475	NYSE	ABG	Mon, Dec 30, 2019	113.82	113.82	111.60	112.29
4474	NYSE	ABG	Fri, Dec 27, 2019	113.97	114.37	113.08	113.55
4473	NYSE	ABG	Thu, Dec 26, 2019	114.91	114.91	113.01	114.05
4472	NYSE	ABG	Tue, Dec 24, 2019	114.14	114.69	113.07	114.45
4471	NYSE	ABG	Mon, Dec 23, 2019	117.68	117.71	113.56	114.12
4470	NYSE	ABG	Fri, Dec 20, 2019	118.89	119.13	117.83	117.92
4469	NYSE	ABG	Thu, Dec 19, 2019	118.18	119.23	117.31	118.74
4468	NYSE	ABG	Wed, Dec 18, 2019	117.87	119.07	115.71	117.89
4467	NYSE	ABG	Tue, Dec 17, 2019	115.88	117.83	115.47	117.75
4466	NYSE	ABG	Mon, Dec 16, 2019	117.25	117.97	115.06	115.71
4465	NYSE	ABG	Fri, Dec 13, 2019	122.67	122.67	114.97	116.67
4464	NYSE	ABG	Thu, Dec 12, 2019	114.75	123.45	114.75	122.67
4463	NYSE	ABG	Wed, Dec 11, 2019	110.60	114.89	110.02	114.53
4462	NYSE	ABG	Tue, Dec 10, 2019	110.18	110.82	109.27	110.15
4461	NYSE	ABG	Mon, Dec 9, 2019	110.45	111.31	110.05	110.10
4460	NYSE	ABG	Fri, Dec 6, 2019	110.80	112.08	110.72	110.92
4459	NYSE	ABG	Thu, Dec 5, 2019	110.38	112.25	109.35	109.49
4458	NYSE	ABG	Wed, Dec 4, 2019	109.38	112.13	109.38	109.84
4457	NYSE	ABG	Tue, Dec 3, 2019	108.75	109.39	108.26	108.60
4456	NYSE	ABG	Mon, Dec 2, 2019	110.84	111.00	109.09	109.95
4455	NYSE	ABG	Fri, Nov 29, 2019	112.25	112.72	110.84	110.84
4454	NYSE	ABG	Wed, Nov 27, 2019	112.04	113.01	111.45	112.52
4453	NYSE	ABG	Tue, Nov 26, 2019	110.83	112.21	110.02	111.67
4452	NYSE	ABG	Mon, Nov 25, 2019	110.19	111.87	109.99	111.14
4451	NYSE	ABG	Fri, Nov 22, 2019	109.17	110.98	108.22	109.69
4450	NYSE	ABG	Thu, Nov 21, 2019	109.07	109.44	107.08	108.93
4449	NYSE	ABG	Wed, Nov 20, 2019	109.53	110.56	107.83	108.40
4448	NYSE	ABG	Tue, Nov 19, 2019	111.02	111.06	109.43	109.50
4447	NYSE	ABG	Mon, Nov 18, 2019	110.36	111.50	110.33	110.35
4446	NYSE	ABG	Fri, Nov 15, 2019	110.18	110.83	109.47	110.00
4445	NYSE	ABG	Thu, Nov 14, 2019	109.21	111.36	108.46	109.42
4444	NYSE	ABG	Wed, Nov 13, 2019	108.51	109.24	107.61	108.56
4443	NYSE	ABG	Tue, Nov 12, 2019	109.55	111.71	108.00	109.33
4442	NYSE	ABG	Mon, Nov 11, 2019	108.24	110.09	107.06	109.85
4441	NYSE	ABG	Fri, Nov 8, 2019	108.15	109.62	107.61	109.06
4440	NYSE	ABG	Thu, Nov 7, 2019	108.97	109.20	107.90	108.13
4439	NYSE	ABG	Wed, Nov 6, 2019	109.26	109.26	107.68	107.77
4438	NYSE	ABG	Tue, Nov 5, 2019	108.89	109.75	108.38	109.09
4437	NYSE	ABG	Mon, Nov 4, 2019	108.36	108.64	106.84	108.14
4436	NYSE	ABG	Fri, Nov 1, 2019	103.92	107.45	103.89	107.40
4435	NYSE	ABG	Thu, Oct 31, 2019	103.74	103.74	101.36	103.13
4434	NYSE	ABG	Wed, Oct 30, 2019	104.30	105.16	103.28	103.46
4433	NYSE	ABG	Tue, Oct 29, 2019	104.59	105.47	103.54	104.50
4432	NYSE	ABG	Mon, Oct 28, 2019	103.57	106.52	102.73	104.48
4431	NYSE	ABG	Fri, Oct 25, 2019	103.15	104.14	102.63	102.93
4430	NYSE	ABG	Thu, Oct 24, 2019	99.92	103.69	99.69	103.29
4429	NYSE	ABG	Wed, Oct 23, 2019	97.44	99.95	96.57	99.34
4428	NYSE	ABG	Tue, Oct 22, 2019	99.15	99.51	90.28	96.64
4427	NYSE	ABG	Mon, Oct 21, 2019	104.34	106.37	104.34	105.98
4426	NYSE	ABG	Fri, Oct 18, 2019	100.58	104.55	100.56	103.32
4425	NYSE	ABG	Thu, Oct 17, 2019	100.40	101.60	100.02	101.13
4424	NYSE	ABG	Wed, Oct 16, 2019	99.58	101.33	99.25	100.25
4423	NYSE	ABG	Tue, Oct 15, 2019	98.87	99.84	97.95	99.50
4422	NYSE	ABG	Mon, Oct 14, 2019	99.55	100.54	97.66	98.64
4421	NYSE	ABG	Fri, Oct 11, 2019	100.55	102.05	99.76	99.86
4420	NYSE	ABG	Thu, Oct 10, 2019	97.56	100.22	97.19	99.02
4419	NYSE	ABG	Wed, Oct 9, 2019	95.70	98.57	95.64	97.19
4418	NYSE	ABG	Tue, Oct 8, 2019	95.50	96.58	94.67	94.80
4417	NYSE	ABG	Mon, Oct 7, 2019	97.00	97.81	96.03	96.48
4416	NYSE	ABG	Fri, Oct 4, 2019	96.59	97.13	94.80	97.13
4415	NYSE	ABG	Thu, Oct 3, 2019	98.65	98.93	95.87	96.28
4414	NYSE	ABG	Wed, Oct 2, 2019	98.54	99.23	96.71	98.66
4413	NYSE	ABG	Tue, Oct 1, 2019	102.70	104.55	98.49	99.14
4412	NYSE	ABG	Mon, Sep 30, 2019	100.74	103.00	100.74	102.33
4411	NYSE	ABG	Fri, Sep 27, 2019	100.98	101.36	99.74	100.96
4410	NYSE	ABG	Thu, Sep 26, 2019	101.63	101.63	99.09	100.36
4409	NYSE	ABG	Wed, Sep 25, 2019	101.40	102.84	100.77	101.63
4408	NYSE	ABG	Tue, Sep 24, 2019	102.84	103.33	100.51	101.25
4407	NYSE	ABG	Mon, Sep 23, 2019	100.60	102.84	100.60	101.97
4406	NYSE	ABG	Fri, Sep 20, 2019	100.49	101.94	100.09	100.93
4405	NYSE	ABG	Thu, Sep 19, 2019	101.30	101.74	100.34	100.49
4404	NYSE	ABG	Wed, Sep 18, 2019	101.15	101.45	99.67	100.96
4403	NYSE	ABG	Tue, Sep 17, 2019	98.74	101.34	98.29	100.92
4402	NYSE	ABG	Mon, Sep 16, 2019	99.54	100.02	97.66	99.10
4401	NYSE	ABG	Fri, Sep 13, 2019	99.95	101.64	99.05	100.33
4400	NYSE	ABG	Thu, Sep 12, 2019	102.82	103.17	100.89	101.80
4399	NYSE	ABG	Wed, Sep 11, 2019	101.49	103.92	99.99	102.56
4398	NYSE	ABG	Tue, Sep 10, 2019	99.91	101.84	99.28	101.48
4397	NYSE	ABG	Mon, Sep 9, 2019	96.95	100.62	96.66	100.07
4396	NYSE	ABG	Fri, Sep 6, 2019	97.81	98.48	96.27	96.55
4395	NYSE	ABG	Thu, Sep 5, 2019	96.61	99.48	96.61	97.63
4394	NYSE	ABG	Wed, Sep 4, 2019	93.43	95.40	92.89	95.28
4393	NYSE	ABG	Tue, Sep 3, 2019	93.69	94.05	92.28	92.67
4392	NYSE	ABG	Fri, Aug 30, 2019	93.72	94.50	93.13	94.30
4391	NYSE	ABG	Thu, Aug 29, 2019	93.63	94.50	93.10	93.34
4390	NYSE	ABG	Wed, Aug 28, 2019	89.90	93.17	89.90	92.63
4389	NYSE	ABG	Tue, Aug 27, 2019	91.20	92.01	90.06	90.35
4388	NYSE	ABG	Mon, Aug 26, 2019	89.58	91.00	89.24	90.49
4387	NYSE	ABG	Fri, Aug 23, 2019	90.73	91.82	88.35	88.74
4386	NYSE	ABG	Thu, Aug 22, 2019	90.93	92.03	90.37	91.25
4385	NYSE	ABG	Wed, Aug 21, 2019	91.39	91.57	90.20	90.57
4384	NYSE	ABG	Tue, Aug 20, 2019	90.79	91.64	90.00	90.49
4383	NYSE	ABG	Mon, Aug 19, 2019	91.03	91.87	90.64	90.96
4382	NYSE	ABG	Fri, Aug 16, 2019	89.06	91.10	89.06	90.07
4381	NYSE	ABG	Thu, Aug 15, 2019	89.84	89.84	87.46	88.76
4380	NYSE	ABG	Wed, Aug 14, 2019	90.61	91.44	88.96	89.44
4379	NYSE	ABG	Tue, Aug 13, 2019	91.11	94.86	91.11	92.45
4378	NYSE	ABG	Mon, Aug 12, 2019	92.34	93.43	91.01	91.46
4377	NYSE	ABG	Fri, Aug 9, 2019	92.13	93.20	91.20	92.56
4376	NYSE	ABG	Thu, Aug 8, 2019	92.31	93.89	92.25	92.93
4375	NYSE	ABG	Wed, Aug 7, 2019	91.83	92.82	90.13	91.90
4374	NYSE	ABG	Tue, Aug 6, 2019	91.00	93.41	91.00	92.85
4373	NYSE	ABG	Mon, Aug 5, 2019	89.71	91.64	89.71	91.17
4372	NYSE	ABG	Fri, Aug 2, 2019	91.20	92.91	91.01	92.16
4371	NYSE	ABG	Thu, Aug 1, 2019	92.86	93.99	89.13	91.48
4370	NYSE	ABG	Wed, Jul 31, 2019	93.00	93.99	91.55	92.08
4369	NYSE	ABG	Tue, Jul 30, 2019	94.00	94.00	91.42	92.97
4368	NYSE	ABG	Mon, Jul 29, 2019	88.76	95.14	88.76	94.52
4367	NYSE	ABG	Fri, Jul 26, 2019	88.95	93.93	88.95	89.50
4366	NYSE	ABG	Thu, Jul 25, 2019	90.19	90.96	88.85	89.76
4365	NYSE	ABG	Wed, Jul 24, 2019	86.52	90.63	85.73	90.48
4364	NYSE	ABG	Tue, Jul 23, 2019	84.91	86.94	84.73	86.68
4363	NYSE	ABG	Mon, Jul 22, 2019	84.43	85.43	83.82	84.49
4362	NYSE	ABG	Fri, Jul 19, 2019	84.47	85.41	84.40	84.44
4361	NYSE	ABG	Thu, Jul 18, 2019	84.35	84.79	83.51	84.15
4360	NYSE	ABG	Wed, Jul 17, 2019	83.91	84.35	83.23	84.21
4359	NYSE	ABG	Tue, Jul 16, 2019	83.42	84.42	82.80	84.05
4358	NYSE	ABG	Mon, Jul 15, 2019	84.59	85.34	82.87	83.72
4357	NYSE	ABG	Fri, Jul 12, 2019	84.41	85.57	84.07	84.50
4356	NYSE	ABG	Thu, Jul 11, 2019	84.43	84.78	83.71	84.16
4355	NYSE	ABG	Wed, Jul 10, 2019	84.83	85.59	83.45	83.83
4354	NYSE	ABG	Tue, Jul 9, 2019	83.47	84.77	82.68	84.49
4353	NYSE	ABG	Mon, Jul 8, 2019	83.60	83.79	82.44	82.97
4352	NYSE	ABG	Fri, Jul 5, 2019	84.93	85.03	83.79	83.91
4351	NYSE	ABG	Wed, Jul 3, 2019	85.03	85.56	84.46	84.97
4350	NYSE	ABG	Tue, Jul 2, 2019	84.10	85.05	82.78	84.52
4349	NYSE	ABG	Mon, Jul 1, 2019	85.69	87.16	83.26	84.15
4348	NYSE	ABG	Fri, Jun 28, 2019	84.16	85.66	83.67	84.34
4347	NYSE	ABG	Thu, Jun 27, 2019	82.66	84.00	82.33	83.94
4346	NYSE	ABG	Wed, Jun 26, 2019	81.31	83.38	80.81	82.50
4345	NYSE	ABG	Tue, Jun 25, 2019	80.42	81.57	80.24	81.10
4344	NYSE	ABG	Mon, Jun 24, 2019	81.75	82.04	80.29	80.50
4343	NYSE	ABG	Fri, Jun 21, 2019	83.16	83.85	81.71	81.75
4342	NYSE	ABG	Thu, Jun 20, 2019	83.37	84.09	82.08	83.16
4341	NYSE	ABG	Wed, Jun 19, 2019	82.76	82.83	81.52	82.14
4340	NYSE	ABG	Tue, Jun 18, 2019	81.03	82.90	81.03	82.73
4339	NYSE	ABG	Mon, Jun 17, 2019	79.79	81.16	79.79	80.59
4338	NYSE	ABG	Fri, Jun 14, 2019	80.41	81.01	79.73	79.81
4337	NYSE	ABG	Thu, Jun 13, 2019	79.87	80.37	78.66	80.36
4336	NYSE	ABG	Wed, Jun 12, 2019	79.36	79.61	77.69	79.21
4335	NYSE	ABG	Tue, Jun 11, 2019	79.21	80.49	79.05	79.40
4334	NYSE	ABG	Mon, Jun 10, 2019	78.43	79.50	78.32	78.88
4333	NYSE	ABG	Fri, Jun 7, 2019	77.50	78.45	77.50	77.95
4332	NYSE	ABG	Thu, Jun 6, 2019	77.56	78.09	75.69	76.95
4331	NYSE	ABG	Wed, Jun 5, 2019	80.52	80.99	77.57	77.80
4330	NYSE	ABG	Tue, Jun 4, 2019	78.06	81.48	77.66	79.67
4329	NYSE	ABG	Mon, Jun 3, 2019	74.21	77.96	74.21	77.25
4328	NYSE	ABG	Fri, May 31, 2019	75.82	76.86	74.10	74.19
4327	NYSE	ABG	Thu, May 30, 2019	77.13	77.79	76.41	76.92
4326	NYSE	ABG	Wed, May 29, 2019	76.76	77.04	74.89	76.90
4325	NYSE	ABG	Tue, May 28, 2019	78.65	79.20	77.01	77.19
4324	NYSE	ABG	Fri, May 24, 2019	77.84	79.19	77.84	78.58
4323	NYSE	ABG	Thu, May 23, 2019	77.44	78.16	76.72	77.80
4322	NYSE	ABG	Wed, May 22, 2019	78.78	78.78	77.11	77.63
4321	NYSE	ABG	Tue, May 21, 2019	78.11	79.11	77.70	78.66
4320	NYSE	ABG	Mon, May 20, 2019	78.10	78.87	77.78	77.98
4319	NYSE	ABG	Fri, May 17, 2019	79.05	80.29	78.49	78.57
4318	NYSE	ABG	Thu, May 16, 2019	79.79	81.00	79.46	79.63
4317	NYSE	ABG	Wed, May 15, 2019	78.98	80.13	78.73	79.62
4316	NYSE	ABG	Tue, May 14, 2019	78.43	79.69	78.39	79.67
4315	NYSE	ABG	Mon, May 13, 2019	79.03	79.41	77.77	78.52
4314	NYSE	ABG	Fri, May 10, 2019	79.76	80.45	78.55	80.25
4313	NYSE	ABG	Thu, May 9, 2019	78.98	80.45	78.34	80.26
4312	NYSE	ABG	Wed, May 8, 2019	79.76	80.63	79.35	79.84
4311	NYSE	ABG	Tue, May 7, 2019	80.17	80.29	79.01	79.80
4310	NYSE	ABG	Mon, May 6, 2019	79.53	81.17	79.53	80.58
4309	NYSE	ABG	Fri, May 3, 2019	79.22	80.57	79.12	80.45
4308	NYSE	ABG	Thu, May 2, 2019	79.06	79.64	78.45	79.07
4307	NYSE	ABG	Wed, May 1, 2019	80.25	80.93	79.12	79.18
4306	NYSE	ABG	Tue, Apr 30, 2019	79.82	80.78	79.18	80.18
4305	NYSE	ABG	Mon, Apr 29, 2019	80.79	81.35	78.95	79.67
4304	NYSE	ABG	Fri, Apr 26, 2019	79.44	81.48	79.20	81.05
4303	NYSE	ABG	Thu, Apr 25, 2019	79.44	80.09	77.82	79.02
4302	NYSE	ABG	Wed, Apr 24, 2019	79.00	80.86	78.12	79.44
4301	NYSE	ABG	Tue, Apr 23, 2019	77.93	82.30	75.42	76.83
4300	NYSE	ABG	Mon, Apr 22, 2019	75.64	75.64	72.64	73.30
4299	NYSE	ABG	Thu, Apr 18, 2019	75.67	76.04	74.56	75.65
4298	NYSE	ABG	Wed, Apr 17, 2019	76.76	77.41	75.62	75.87
4297	NYSE	ABG	Tue, Apr 16, 2019	75.56	76.77	75.45	76.40
4296	NYSE	ABG	Mon, Apr 15, 2019	75.29	75.90	74.74	75.39
4295	NYSE	ABG	Fri, Apr 12, 2019	73.46	75.56	73.42	75.35
4294	NYSE	ABG	Thu, Apr 11, 2019	72.60	73.37	72.47	73.10
4293	NYSE	ABG	Wed, Apr 10, 2019	71.77	72.69	71.09	72.64
4292	NYSE	ABG	Tue, Apr 9, 2019	71.80	72.33	71.27	71.74
4291	NYSE	ABG	Mon, Apr 8, 2019	71.45	72.75	70.99	72.16
4290	NYSE	ABG	Fri, Apr 5, 2019	73.11	73.40	71.35	71.61
4289	NYSE	ABG	Thu, Apr 4, 2019	71.31	72.93	71.00	72.83
4288	NYSE	ABG	Wed, Apr 3, 2019	70.72	71.89	70.46	71.36
4287	NYSE	ABG	Tue, Apr 2, 2019	71.10	71.15	69.64	70.22
4286	NYSE	ABG	Mon, Apr 1, 2019	69.91	71.09	69.37	70.95
4285	NYSE	ABG	Fri, Mar 29, 2019	68.89	69.98	68.63	69.36
4284	NYSE	ABG	Thu, Mar 28, 2019	69.91	70.91	68.10	68.58
4283	NYSE	ABG	Wed, Mar 27, 2019	68.54	69.93	68.54	69.62
4282	NYSE	ABG	Tue, Mar 26, 2019	68.00	69.40	67.27	68.57
4281	NYSE	ABG	Mon, Mar 25, 2019	66.71	68.76	66.46	67.94
4280	NYSE	ABG	Fri, Mar 22, 2019	69.38	69.46	66.84	66.89
4279	NYSE	ABG	Thu, Mar 21, 2019	67.88	69.53	67.88	69.31
4278	NYSE	ABG	Wed, Mar 20, 2019	68.34	69.34	67.92	68.08
4277	NYSE	ABG	Tue, Mar 19, 2019	69.26	69.50	68.16	68.43
4276	NYSE	ABG	Mon, Mar 18, 2019	68.20	69.26	67.64	68.94
4275	NYSE	ABG	Fri, Mar 15, 2019	68.37	69.28	67.99	68.29
4274	NYSE	ABG	Thu, Mar 14, 2019	68.52	68.72	67.79	67.85
4273	NYSE	ABG	Wed, Mar 13, 2019	68.24	69.48	68.24	69.00
4272	NYSE	ABG	Tue, Mar 12, 2019	68.08	68.24	67.38	68.00
4271	NYSE	ABG	Mon, Mar 11, 2019	66.86	67.94	66.68	67.63
4270	NYSE	ABG	Fri, Mar 8, 2019	65.95	67.30	65.77	67.03
4269	NYSE	ABG	Thu, Mar 7, 2019	66.99	67.59	65.54	66.39
4268	NYSE	ABG	Wed, Mar 6, 2019	67.84	68.13	66.69	66.99
4267	NYSE	ABG	Tue, Mar 5, 2019	69.22	69.22	67.60	68.04
4266	NYSE	ABG	Mon, Mar 4, 2019	71.22	71.22	68.57	68.76
4265	NYSE	ABG	Fri, Mar 1, 2019	72.55	73.23	70.66	71.19
4264	NYSE	ABG	Thu, Feb 28, 2019	71.50	72.67	70.24	71.79
4263	NYSE	ABG	Wed, Feb 27, 2019	71.45	72.75	71.45	71.57
4262	NYSE	ABG	Tue, Feb 26, 2019	71.13	71.68	70.16	71.38
4261	NYSE	ABG	Mon, Feb 25, 2019	70.69	71.26	70.12	70.78
4260	NYSE	ABG	Fri, Feb 22, 2019	70.93	71.92	70.02	70.37
4259	NYSE	ABG	Thu, Feb 21, 2019	72.95	73.09	70.50	71.00
4258	NYSE	ABG	Wed, Feb 20, 2019	70.96	73.29	70.92	72.95
4257	NYSE	ABG	Tue, Feb 19, 2019	70.65	72.00	69.85	70.80
4256	NYSE	ABG	Fri, Feb 15, 2019	70.60	72.20	70.18	71.90
4255	NYSE	ABG	Thu, Feb 14, 2019	69.83	70.67	69.20	69.99
4254	NYSE	ABG	Wed, Feb 13, 2019	70.30	71.02	69.58	70.62
4253	NYSE	ABG	Tue, Feb 12, 2019	69.40	70.00	68.90	69.98
4252	NYSE	ABG	Mon, Feb 11, 2019	69.03	69.58	67.91	69.02
4251	NYSE	ABG	Fri, Feb 8, 2019	69.18	69.66	68.67	69.02
4250	NYSE	ABG	Thu, Feb 7, 2019	73.62	73.62	68.58	69.18
4249	NYSE	ABG	Wed, Feb 6, 2019	75.10	75.82	71.36	73.63
4248	NYSE	ABG	Tue, Feb 5, 2019	72.49	72.86	71.38	72.46
4247	NYSE	ABG	Mon, Feb 4, 2019	70.58	72.22	69.81	72.15
4246	NYSE	ABG	Fri, Feb 1, 2019	70.48	70.69	69.80	70.51
4245	NYSE	ABG	Thu, Jan 31, 2019	69.84	70.99	69.53	70.65
4244	NYSE	ABG	Wed, Jan 30, 2019	69.39	70.37	68.74	70.22
4243	NYSE	ABG	Tue, Jan 29, 2019	69.68	69.68	68.64	69.10
4242	NYSE	ABG	Mon, Jan 28, 2019	68.76	70.58	68.63	69.56
4241	NYSE	ABG	Fri, Jan 25, 2019	69.47	70.39	69.04	69.88
4240	NYSE	ABG	Thu, Jan 24, 2019	69.33	69.70	68.21	68.92
4239	NYSE	ABG	Wed, Jan 23, 2019	70.72	70.98	68.98	69.32
4238	NYSE	ABG	Tue, Jan 22, 2019	72.16	72.58	69.99	70.52
4237	NYSE	ABG	Fri, Jan 18, 2019	71.78	72.84	71.51	72.63
4236	NYSE	ABG	Thu, Jan 17, 2019	69.92	72.13	69.69	71.09
4235	NYSE	ABG	Wed, Jan 16, 2019	69.23	70.21	69.10	70.02
4234	NYSE	ABG	Tue, Jan 15, 2019	69.17	70.09	67.82	69.39
4233	NYSE	ABG	Mon, Jan 14, 2019	69.13	69.90	68.32	69.12
4232	NYSE	ABG	Fri, Jan 11, 2019	68.76	70.19	67.88	69.64
4231	NYSE	ABG	Thu, Jan 10, 2019	69.51	69.58	67.64	68.96
4230	NYSE	ABG	Wed, Jan 9, 2019	70.06	71.20	70.00	70.59
4229	NYSE	ABG	Tue, Jan 8, 2019	71.20	71.20	69.10	69.83
4228	NYSE	ABG	Mon, Jan 7, 2019	67.90	71.07	67.90	70.66
4227	NYSE	ABG	Fri, Jan 4, 2019	68.57	69.18	67.67	68.47
4226	NYSE	ABG	Thu, Jan 3, 2019	67.70	68.50	66.77	67.84
4225	NYSE	ABG	Wed, Jan 2, 2019	65.71	68.46	65.71	68.12
4224	NYSE	ABG	Mon, Dec 31, 2018	65.97	66.76	65.07	66.66
4223	NYSE	ABG	Fri, Dec 28, 2018	64.94	66.32	64.80	65.71
4222	NYSE	ABG	Thu, Dec 27, 2018	64.01	64.84	62.69	64.80
4221	NYSE	ABG	Wed, Dec 26, 2018	62.24	65.04	62.19	64.86
4220	NYSE	ABG	Mon, Dec 24, 2018	62.33	62.71	61.47	62.30
4219	NYSE	ABG	Fri, Dec 21, 2018	64.46	66.68	62.44	62.50
4218	NYSE	ABG	Thu, Dec 20, 2018	64.54	65.41	63.48	64.46
4217	NYSE	ABG	Wed, Dec 19, 2018	66.70	67.36	64.22	64.43
4216	NYSE	ABG	Tue, Dec 18, 2018	67.53	68.15	66.36	66.38
4215	NYSE	ABG	Mon, Dec 17, 2018	66.13	68.02	65.06	66.94
4214	NYSE	ABG	Fri, Dec 14, 2018	64.68	66.81	64.68	66.31
4213	NYSE	ABG	Thu, Dec 13, 2018	64.59	65.52	64.08	65.09
4212	NYSE	ABG	Wed, Dec 12, 2018	64.20	65.98	64.07	64.66
4211	NYSE	ABG	Tue, Dec 11, 2018	64.55	65.16	62.94	63.92
4210	NYSE	ABG	Mon, Dec 10, 2018	64.53	64.53	62.40	63.48
4209	NYSE	ABG	Fri, Dec 7, 2018	65.53	66.24	63.96	64.35
4208	NYSE	ABG	Thu, Dec 6, 2018	64.98	66.06	63.57	65.95
4207	NYSE	ABG	Tue, Dec 4, 2018	70.14	70.15	65.50	66.35
4206	NYSE	ABG	Mon, Dec 3, 2018	70.10	71.03	69.17	70.14
4205	NYSE	ABG	Fri, Nov 30, 2018	69.07	69.86	68.66	69.12
4204	NYSE	ABG	Thu, Nov 29, 2018	70.80	71.74	68.94	69.07
4203	NYSE	ABG	Wed, Nov 28, 2018	70.46	71.44	68.58	70.84
4202	NYSE	ABG	Tue, Nov 27, 2018	71.02	72.30	69.93	70.10
4201	NYSE	ABG	Mon, Nov 26, 2018	70.69	71.96	69.99	71.51
4200	NYSE	ABG	Fri, Nov 23, 2018	68.00	70.65	68.00	69.90
4199	NYSE	ABG	Wed, Nov 21, 2018	67.67	69.47	67.67	68.42
4198	NYSE	ABG	Tue, Nov 20, 2018	68.02	69.83	66.89	67.21
4197	NYSE	ABG	Mon, Nov 19, 2018	69.03	69.78	68.69	69.12
4196	NYSE	ABG	Fri, Nov 16, 2018	68.76	69.43	67.72	69.03
4195	NYSE	ABG	Thu, Nov 15, 2018	68.36	69.55	66.68	69.46
4194	NYSE	ABG	Wed, Nov 14, 2018	69.59	70.66	68.12	68.66
4193	NYSE	ABG	Tue, Nov 13, 2018	68.64	69.69	68.36	68.64
4192	NYSE	ABG	Mon, Nov 12, 2018	67.96	68.73	67.64	67.93
4191	NYSE	ABG	Fri, Nov 9, 2018	68.65	68.98	67.04	67.96
4190	NYSE	ABG	Thu, Nov 8, 2018	67.82	69.40	67.53	69.00
4189	NYSE	ABG	Wed, Nov 7, 2018	67.06	68.59	66.17	67.83
4188	NYSE	ABG	Tue, Nov 6, 2018	67.01	67.83	66.64	67.26
4187	NYSE	ABG	Mon, Nov 5, 2018	68.35	68.71	66.73	67.23
4186	NYSE	ABG	Fri, Nov 2, 2018	68.66	68.89	67.35	68.12
4185	NYSE	ABG	Thu, Nov 1, 2018	65.01	68.23	65.01	68.21
4184	NYSE	ABG	Wed, Oct 31, 2018	65.67	65.70	63.24	65.10
4183	NYSE	ABG	Tue, Oct 30, 2018	64.95	65.92	64.06	65.09
4182	NYSE	ABG	Mon, Oct 29, 2018	67.96	68.71	63.99	65.05
4181	NYSE	ABG	Fri, Oct 26, 2018	66.21	68.92	65.74	67.61
4180	NYSE	ABG	Thu, Oct 25, 2018	66.27	67.69	65.75	67.01
4179	NYSE	ABG	Wed, Oct 24, 2018	66.85	68.58	65.74	65.92
4178	NYSE	ABG	Tue, Oct 23, 2018	67.29	70.00	64.72	66.23
4177	NYSE	ABG	Mon, Oct 22, 2018	59.77	60.28	58.92	59.55
4176	NYSE	ABG	Fri, Oct 19, 2018	58.60	60.85	58.60	59.76
4175	NYSE	ABG	Thu, Oct 18, 2018	60.47	60.56	58.92	59.04
4174	NYSE	ABG	Wed, Oct 17, 2018	61.29	61.55	59.51	60.72
4173	NYSE	ABG	Tue, Oct 16, 2018	60.75	61.50	59.31	61.20
4172	NYSE	ABG	Mon, Oct 15, 2018	59.82	61.22	59.82	60.30
4171	NYSE	ABG	Fri, Oct 12, 2018	60.96	61.20	58.75	59.94
4170	NYSE	ABG	Thu, Oct 11, 2018	61.90	62.51	60.12	60.19
4169	NYSE	ABG	Wed, Oct 10, 2018	63.04	63.32	61.71	61.79
4168	NYSE	ABG	Tue, Oct 9, 2018	63.62	63.89	62.80	63.06
4167	NYSE	ABG	Mon, Oct 8, 2018	62.98	63.83	62.46	63.54
4166	NYSE	ABG	Fri, Oct 5, 2018	64.18	64.55	62.47	63.18
4165	NYSE	ABG	Thu, Oct 4, 2018	65.65	65.71	64.18	64.27
4164	NYSE	ABG	Wed, Oct 3, 2018	65.90	67.05	65.70	65.83
4163	NYSE	ABG	Tue, Oct 2, 2018	68.25	68.47	66.93	67.05
4162	NYSE	ABG	Mon, Oct 1, 2018	69.15	69.78	67.90	68.26
4161	NYSE	ABG	Fri, Sep 28, 2018	70.00	70.15	68.65	68.75
4160	NYSE	ABG	Thu, Sep 27, 2018	70.20	70.20	69.55	70.00
4159	NYSE	ABG	Wed, Sep 26, 2018	70.35	70.90	69.80	70.00
4158	NYSE	ABG	Tue, Sep 25, 2018	71.20	71.20	69.60	70.15
4157	NYSE	ABG	Mon, Sep 24, 2018	72.20	72.80	70.45	71.20
4156	NYSE	ABG	Fri, Sep 21, 2018	72.60	73.00	72.00	72.25
4155	NYSE	ABG	Thu, Sep 20, 2018	72.30	72.65	71.90	72.60
4154	NYSE	ABG	Wed, Sep 19, 2018	70.75	72.05	70.75	72.00
4153	NYSE	ABG	Tue, Sep 18, 2018	71.05	71.40	70.45	70.75
4152	NYSE	ABG	Mon, Sep 17, 2018	73.20	73.50	71.05	71.35
4151	NYSE	ABG	Fri, Sep 14, 2018	71.75	73.45	71.70	73.20
4150	NYSE	ABG	Thu, Sep 13, 2018	71.90	72.50	71.75	71.80
4149	NYSE	ABG	Wed, Sep 12, 2018	72.90	72.90	71.45	71.70
4148	NYSE	ABG	Tue, Sep 11, 2018	72.75	73.35	72.20	72.75
4147	NYSE	ABG	Mon, Sep 10, 2018	72.55	73.95	72.50	72.75
4146	NYSE	ABG	Fri, Sep 7, 2018	71.40	72.30	70.75	71.90
4145	NYSE	ABG	Thu, Sep 6, 2018	73.40	73.50	71.55	71.65
4144	NYSE	ABG	Wed, Sep 5, 2018	74.35	74.50	73.20	73.30
4143	NYSE	ABG	Tue, Sep 4, 2018	74.65	75.15	73.75	74.45
4142	NYSE	ABG	Fri, Aug 31, 2018	74.35	74.90	73.95	74.50
4141	NYSE	ABG	Thu, Aug 30, 2018	76.20	76.20	74.60	74.80
4140	NYSE	ABG	Wed, Aug 29, 2018	75.90	76.30	74.85	76.05
4139	NYSE	ABG	Tue, Aug 28, 2018	75.80	76.20	75.50	76.00
4138	NYSE	ABG	Mon, Aug 27, 2018	75.35	76.05	75.35	75.60
4137	NYSE	ABG	Fri, Aug 24, 2018	75.75	76.20	74.90	75.35
4136	NYSE	ABG	Thu, Aug 23, 2018	76.95	77.00	75.45	75.75
4135	NYSE	ABG	Wed, Aug 22, 2018	77.50	77.75	76.20	76.95
4134	NYSE	ABG	Tue, Aug 21, 2018	76.25	77.75	76.25	77.40
4133	NYSE	ABG	Mon, Aug 20, 2018	75.05	76.35	74.99	76.05
4132	NYSE	ABG	Fri, Aug 17, 2018	74.45	74.80	74.15	74.75
4131	NYSE	ABG	Thu, Aug 16, 2018	75.40	75.65	74.25	74.40
4130	NYSE	ABG	Wed, Aug 15, 2018	74.95	74.95	73.80	74.40
4129	NYSE	ABG	Tue, Aug 14, 2018	74.70	75.85	74.55	75.00
4128	NYSE	ABG	Mon, Aug 13, 2018	75.30	75.30	74.40	74.55
4127	NYSE	ABG	Fri, Aug 10, 2018	74.80	75.25	74.50	75.00
4126	NYSE	ABG	Thu, Aug 9, 2018	75.55	75.90	74.85	75.40
4125	NYSE	ABG	Wed, Aug 8, 2018	74.40	75.60	74.15	75.45
4124	NYSE	ABG	Tue, Aug 7, 2018	74.15	74.95	73.95	74.50
4123	NYSE	ABG	Mon, Aug 6, 2018	72.80	74.30	72.75	74.05
4122	NYSE	ABG	Fri, Aug 3, 2018	71.65	72.85	71.65	72.85
4121	NYSE	ABG	Thu, Aug 2, 2018	70.20	71.95	70.20	71.30
4120	NYSE	ABG	Wed, Aug 1, 2018	70.30	70.80	68.30	70.70
4119	NYSE	ABG	Tue, Jul 31, 2018	70.70	70.70	69.50	70.30
4118	NYSE	ABG	Mon, Jul 30, 2018	68.15	70.65	68.15	70.60
4117	NYSE	ABG	Fri, Jul 27, 2018	68.30	69.30	67.95	68.15
4116	NYSE	ABG	Thu, Jul 26, 2018	68.95	70.30	67.20	68.20
4115	NYSE	ABG	Wed, Jul 25, 2018	69.95	70.45	67.80	68.65
4114	NYSE	ABG	Tue, Jul 24, 2018	70.65	73.35	69.40	69.95
4113	NYSE	ABG	Mon, Jul 23, 2018	69.25	69.65	68.55	69.35
4112	NYSE	ABG	Fri, Jul 20, 2018	69.25	69.45	68.20	69.35
4111	NYSE	ABG	Thu, Jul 19, 2018	69.60	70.30	68.95	69.40
4110	NYSE	ABG	Wed, Jul 18, 2018	67.00	69.85	66.50	69.80
4109	NYSE	ABG	Tue, Jul 17, 2018	67.60	70.10	67.60	68.75
4108	NYSE	ABG	Mon, Jul 16, 2018	67.65	68.10	66.40	67.80
4107	NYSE	ABG	Fri, Jul 13, 2018	67.70	68.55	67.15	67.35
4106	NYSE	ABG	Thu, Jul 12, 2018	68.65	69.05	67.00	67.45
4105	NYSE	ABG	Wed, Jul 11, 2018	69.90	70.85	68.50	68.65
4104	NYSE	ABG	Tue, Jul 10, 2018	75.95	75.95	69.50	70.60
4103	NYSE	ABG	Mon, Jul 9, 2018	70.65	72.50	70.60	72.40
4102	NYSE	ABG	Fri, Jul 6, 2018	70.50	70.75	69.90	70.45
4101	NYSE	ABG	Thu, Jul 5, 2018	70.20	70.75	69.00	70.40
4100	NYSE	ABG	Tue, Jul 3, 2018	69.20	70.58	69.10	69.70
4099	NYSE	ABG	Mon, Jul 2, 2018	68.10	68.80	67.56	68.80
4098	NYSE	ABG	Fri, Jun 29, 2018	70.40	70.40	68.45	68.55
4097	NYSE	ABG	Thu, Jun 28, 2018	69.25	70.55	69.25	70.15
4096	NYSE	ABG	Wed, Jun 27, 2018	72.45	72.45	70.80	70.80
4095	NYSE	ABG	Tue, Jun 26, 2018	72.75	72.90	71.85	72.50
4094	NYSE	ABG	Mon, Jun 25, 2018	74.10	74.15	71.85	72.55
4093	NYSE	ABG	Fri, Jun 22, 2018	76.15	76.20	74.18	74.80
4092	NYSE	ABG	Thu, Jun 21, 2018	75.90	75.90	74.97	75.20
4091	NYSE	ABG	Wed, Jun 20, 2018	75.50	76.50	74.60	75.80
4090	NYSE	ABG	Tue, Jun 19, 2018	73.43	75.00	73.40	74.95
4089	NYSE	ABG	Mon, Jun 18, 2018	73.20	74.75	73.20	74.15
4088	NYSE	ABG	Fri, Jun 15, 2018	72.85	74.55	72.50	73.55
4087	NYSE	ABG	Thu, Jun 14, 2018	72.95	73.80	72.25	73.15
4086	NYSE	ABG	Wed, Jun 13, 2018	74.55	74.73	72.70	72.75
4085	NYSE	ABG	Tue, Jun 12, 2018	76.30	76.30	73.90	74.50
4084	NYSE	ABG	Mon, Jun 11, 2018	74.35	75.50	74.25	75.15
4083	NYSE	ABG	Fri, Jun 8, 2018	73.30	74.30	72.75	74.20
4082	NYSE	ABG	Thu, Jun 7, 2018	73.75	74.85	73.30	73.60
4081	NYSE	ABG	Wed, Jun 6, 2018	72.60	73.70	72.00	73.50
4080	NYSE	ABG	Tue, Jun 5, 2018	70.80	72.65	70.80	72.25
4079	NYSE	ABG	Mon, Jun 4, 2018	70.60	71.10	69.95	71.00
4078	NYSE	ABG	Fri, Jun 1, 2018	69.10	71.25	67.05	70.20
4077	NYSE	ABG	Thu, May 31, 2018	70.45	70.45	68.70	69.55
4076	NYSE	ABG	Wed, May 30, 2018	69.95	70.70	69.45	70.20
4075	NYSE	ABG	Tue, May 29, 2018	69.60	70.15	68.90	69.20
4074	NYSE	ABG	Fri, May 25, 2018	69.95	70.75	68.00	69.95
4073	NYSE	ABG	Thu, May 24, 2018	68.85	70.55	68.60	70.15
4072	NYSE	ABG	Wed, May 23, 2018	69.40	69.90	68.45	68.85
4071	NYSE	ABG	Tue, May 22, 2018	71.35	71.70	68.70	68.95
4070	NYSE	ABG	Mon, May 21, 2018	70.15	71.00	69.90	70.80
4069	NYSE	ABG	Fri, May 18, 2018	69.85	70.65	68.40	69.70
4068	NYSE	ABG	Thu, May 17, 2018	70.50	71.50	69.70	70.60
4067	NYSE	ABG	Wed, May 16, 2018	70.20	71.40	70.05	70.45
4066	NYSE	ABG	Tue, May 15, 2018	70.15	70.55	69.50	70.00
4065	NYSE	ABG	Mon, May 14, 2018	70.35	71.10	69.75	70.40
4064	NYSE	ABG	Fri, May 11, 2018	68.85	70.10	68.75	70.00
4063	NYSE	ABG	Thu, May 10, 2018	68.50	69.80	68.20	68.90
4062	NYSE	ABG	Wed, May 9, 2018	69.90	70.08	68.30	69.75
4061	NYSE	ABG	Tue, May 8, 2018	69.05	70.25	68.95	69.65
4060	NYSE	ABG	Mon, May 7, 2018	70.65	70.65	68.35	69.10
4059	NYSE	ABG	Fri, May 4, 2018	69.25	71.33	69.25	70.55
4058	NYSE	ABG	Thu, May 3, 2018	68.70	69.65	68.00	69.50
4057	NYSE	ABG	Wed, May 2, 2018	68.50	70.05	67.90	69.20
4056	NYSE	ABG	Tue, May 1, 2018	66.90	68.85	65.70	68.50
4055	NYSE	ABG	Mon, Apr 30, 2018	69.05	69.40	67.00	67.05
4054	NYSE	ABG	Fri, Apr 27, 2018	69.15	69.50	68.05	68.75
4053	NYSE	ABG	Thu, Apr 26, 2018	75.00	75.00	68.10	69.20
4052	NYSE	ABG	Wed, Apr 25, 2018	70.35	71.35	69.95	70.40
4051	NYSE	ABG	Tue, Apr 24, 2018	71.25	73.45	68.55	69.30
4050	NYSE	ABG	Mon, Apr 23, 2018	66.40	67.80	66.10	67.65
4049	NYSE	ABG	Fri, Apr 20, 2018	67.45	67.55	65.95	66.20
4048	NYSE	ABG	Thu, Apr 19, 2018	68.50	69.35	67.35	67.50
4047	NYSE	ABG	Wed, Apr 18, 2018	69.20	70.35	68.90	68.95
4046	NYSE	ABG	Tue, Apr 17, 2018	68.60	69.25	68.30	69.05
4045	NYSE	ABG	Mon, Apr 16, 2018	67.20	68.85	66.70	68.10
4044	NYSE	ABG	Fri, Apr 13, 2018	66.70	67.10	65.85	66.65
4043	NYSE	ABG	Thu, Apr 12, 2018	66.10	67.80	66.10	67.25
4042	NYSE	ABG	Wed, Apr 11, 2018	67.40	68.00	66.50	67.05
4041	NYSE	ABG	Tue, Apr 10, 2018	65.95	68.35	65.87	68.00
4040	NYSE	ABG	Mon, Apr 9, 2018	67.30	68.10	65.25	65.30
4039	NYSE	ABG	Fri, Apr 6, 2018	67.40	68.45	65.95	66.50
4038	NYSE	ABG	Thu, Apr 5, 2018	66.85	67.85	66.20	67.80
4037	NYSE	ABG	Wed, Apr 4, 2018	62.95	66.60	62.95	66.35
4036	NYSE	ABG	Tue, Apr 3, 2018	64.05	65.20	63.90	64.50
4035	NYSE	ABG	Mon, Apr 2, 2018	67.50	67.70	63.40	63.65
4034	NYSE	ABG	Thu, Mar 29, 2018	65.90	67.80	65.85	67.50
4033	NYSE	ABG	Wed, Mar 28, 2018	64.65	67.10	64.43	65.55
4032	NYSE	ABG	Tue, Mar 27, 2018	65.70	66.30	64.40	64.70
4031	NYSE	ABG	Mon, Mar 26, 2018	64.80	65.65	63.95	65.45
4030	NYSE	ABG	Fri, Mar 23, 2018	64.40	65.10	63.90	63.90
4029	NYSE	ABG	Thu, Mar 22, 2018	64.65	65.85	64.15	64.15
4028	NYSE	ABG	Wed, Mar 21, 2018	64.80	66.15	64.50	65.40
4027	NYSE	ABG	Tue, Mar 20, 2018	66.45	66.45	63.65	64.60
4026	NYSE	ABG	Mon, Mar 19, 2018	68.85	69.15	67.40	68.40
4025	NYSE	ABG	Fri, Mar 16, 2018	68.75	69.45	68.40	69.05
4024	NYSE	ABG	Thu, Mar 15, 2018	69.50	70.30	68.50	68.65
4023	NYSE	ABG	Wed, Mar 14, 2018	69.30	69.95	68.55	69.05
4022	NYSE	ABG	Tue, Mar 13, 2018	69.25	69.70	68.30	68.40
4021	NYSE	ABG	Mon, Mar 12, 2018	69.75	70.00	68.50	68.75
4020	NYSE	ABG	Fri, Mar 9, 2018	68.20	69.80	67.55	69.65
4019	NYSE	ABG	Thu, Mar 8, 2018	68.20	68.35	67.15	67.60
4018	NYSE	ABG	Wed, Mar 7, 2018	67.75	68.30	66.95	67.95
4017	NYSE	ABG	Tue, Mar 6, 2018	67.35	68.55	67.05	68.30
4016	NYSE	ABG	Mon, Mar 5, 2018	65.60	67.60	65.50	67.10
4015	NYSE	ABG	Fri, Mar 2, 2018	64.50	66.45	64.00	66.15
4014	NYSE	ABG	Thu, Mar 1, 2018	65.70	66.40	64.15	64.95
4013	NYSE	ABG	Wed, Feb 28, 2018	68.20	68.90	65.80	65.85
4012	NYSE	ABG	Tue, Feb 27, 2018	69.40	69.90	67.35	67.80
4011	NYSE	ABG	Mon, Feb 26, 2018	69.25	69.55	68.35	69.30
4010	NYSE	ABG	Fri, Feb 23, 2018	68.00	69.00	67.70	68.90
4009	NYSE	ABG	Thu, Feb 22, 2018	67.50	68.50	67.15	67.60
4008	NYSE	ABG	Wed, Feb 21, 2018	68.25	69.60	67.40	67.50
4007	NYSE	ABG	Tue, Feb 20, 2018	68.60	69.75	67.85	67.95
4006	NYSE	ABG	Fri, Feb 16, 2018	68.35	69.60	68.10	68.80
4005	NYSE	ABG	Thu, Feb 15, 2018	69.10	69.30	67.00	68.55
4004	NYSE	ABG	Wed, Feb 14, 2018	67.25	68.85	67.05	68.40
4003	NYSE	ABG	Tue, Feb 13, 2018	68.65	69.05	66.95	67.90
4002	NYSE	ABG	Mon, Feb 12, 2018	69.30	70.60	68.00	69.15
4001	NYSE	ABG	Fri, Feb 9, 2018	68.20	70.10	66.85	69.15
4000	NYSE	ABG	Thu, Feb 8, 2018	69.10	71.05	67.70	67.75
3999	NYSE	ABG	Wed, Feb 7, 2018	68.55	69.50	67.70	68.50
3998	NYSE	ABG	Tue, Feb 6, 2018	64.00	68.30	63.50	67.75
3997	NYSE	ABG	Mon, Feb 5, 2018	67.80	68.60	65.45	65.60
3996	NYSE	ABG	Fri, Feb 2, 2018	71.45	71.65	68.40	68.50
3995	NYSE	ABG	Thu, Feb 1, 2018	72.70	73.15	71.45	71.85
3994	NYSE	ABG	Wed, Jan 31, 2018	74.55	74.90	72.00	72.65
3993	NYSE	ABG	Tue, Jan 30, 2018	75.05	75.25	73.70	74.20
3992	NYSE	ABG	Mon, Jan 29, 2018	75.30	75.85	74.75	75.35
3991	NYSE	ABG	Fri, Jan 26, 2018	75.50	75.70	74.50	75.55
3990	NYSE	ABG	Thu, Jan 25, 2018	76.35	76.35	74.50	75.15
3989	NYSE	ABG	Wed, Jan 24, 2018	75.50	76.05	74.35	75.85
3988	NYSE	ABG	Tue, Jan 23, 2018	74.85	75.50	73.85	75.20
3987	NYSE	ABG	Mon, Jan 22, 2018	73.80	75.10	73.60	75.05
3986	NYSE	ABG	Fri, Jan 19, 2018	72.95	74.20	72.23	73.90
3985	NYSE	ABG	Thu, Jan 18, 2018	72.80	73.15	71.95	72.85
3984	NYSE	ABG	Wed, Jan 17, 2018	73.05	73.65	72.48	72.60
3983	NYSE	ABG	Tue, Jan 16, 2018	75.85	76.40	72.55	73.00
3982	NYSE	ABG	Fri, Jan 12, 2018	74.70	76.15	74.50	75.30
3981	NYSE	ABG	Thu, Jan 11, 2018	71.30	74.70	71.20	74.65
3980	NYSE	ABG	Wed, Jan 10, 2018	70.90	72.10	70.75	71.10
3979	NYSE	ABG	Tue, Jan 9, 2018	71.00	71.63	70.00	71.05
3978	NYSE	ABG	Mon, Jan 8, 2018	66.95	70.85	66.95	70.80
3977	NYSE	ABG	Fri, Jan 5, 2018	64.15	66.65	64.00	66.55
3976	NYSE	ABG	Thu, Jan 4, 2018	63.85	64.55	62.50	64.10
3975	NYSE	ABG	Wed, Jan 3, 2018	63.25	63.95	62.70	63.50
3974	NYSE	ABG	Tue, Jan 2, 2018	64.30	64.50	62.80	63.25
3973	NYSE	ABG	Fri, Dec 29, 2017	65.50	65.85	63.90	64.00
3972	NYSE	ABG	Thu, Dec 28, 2017	64.75	65.65	64.50	65.50
3971	NYSE	ABG	Wed, Dec 27, 2017	64.30	64.85	64.15	64.65
3970	NYSE	ABG	Tue, Dec 26, 2017	64.40	65.08	63.95	64.35
3969	NYSE	ABG	Fri, Dec 22, 2017	64.90	65.00	63.85	64.45
3968	NYSE	ABG	Thu, Dec 21, 2017	65.35	66.10	64.50	64.70
3967	NYSE	ABG	Wed, Dec 20, 2017	65.30	66.00	65.00	65.30
3966	NYSE	ABG	Tue, Dec 19, 2017	66.75	66.75	64.90	65.15
3965	NYSE	ABG	Mon, Dec 18, 2017	65.65	66.80	65.25	66.45
3964	NYSE	ABG	Fri, Dec 15, 2017	63.90	65.50	63.90	65.05
3963	NYSE	ABG	Thu, Dec 14, 2017	65.25	66.60	62.95	63.50
3962	NYSE	ABG	Wed, Dec 13, 2017	65.00	67.00	64.75	65.85
3961	NYSE	ABG	Tue, Dec 12, 2017	67.10	68.10	66.05	66.45
3960	NYSE	ABG	Mon, Dec 11, 2017	67.70	68.05	66.75	67.55
3959	NYSE	ABG	Fri, Dec 8, 2017	66.10	68.10	65.35	67.75
3958	NYSE	ABG	Thu, Dec 7, 2017	66.80	66.85	65.43	66.50
3957	NYSE	ABG	Wed, Dec 6, 2017	67.65	67.65	66.00	66.50
3956	NYSE	ABG	Tue, Dec 5, 2017	68.70	68.70	66.70	67.00
3955	NYSE	ABG	Mon, Dec 4, 2017	66.75	68.15	66.75	67.65
3954	NYSE	ABG	Fri, Dec 1, 2017	65.90	66.55	64.60	66.25
3953	NYSE	ABG	Thu, Nov 30, 2017	67.70	68.25	65.70	65.80
3952	NYSE	ABG	Wed, Nov 29, 2017	65.35	68.30	65.35	67.40
3951	NYSE	ABG	Tue, Nov 28, 2017	64.60	65.45	64.15	65.25
3950	NYSE	ABG	Mon, Nov 27, 2017	63.70	64.60	63.70	64.30
3949	NYSE	ABG	Fri, Nov 24, 2017	64.25	64.50	63.40	63.60
3948	NYSE	ABG	Wed, Nov 22, 2017	63.30	64.45	63.30	64.25
3947	NYSE	ABG	Tue, Nov 21, 2017	61.75	63.80	61.35	63.75
3946	NYSE	ABG	Mon, Nov 20, 2017	61.85	62.30	61.55	62.25
3945	NYSE	ABG	Fri, Nov 17, 2017	61.80	62.45	61.15	61.75
3944	NYSE	ABG	Thu, Nov 16, 2017	62.25	62.55	61.40	61.70
3943	NYSE	ABG	Wed, Nov 15, 2017	61.65	62.40	61.15	62.25
3942	NYSE	ABG	Tue, Nov 14, 2017	61.45	62.28	61.33	61.95
3941	NYSE	ABG	Mon, Nov 13, 2017	62.10	62.20	61.13	61.55
3940	NYSE	ABG	Fri, Nov 10, 2017	60.60	62.35	60.60	61.95
3939	NYSE	ABG	Thu, Nov 9, 2017	60.50	61.50	59.95	60.80
3938	NYSE	ABG	Wed, Nov 8, 2017	60.55	61.30	60.00	60.85
3937	NYSE	ABG	Tue, Nov 7, 2017	61.55	62.00	60.15	60.85
3936	NYSE	ABG	Mon, Nov 6, 2017	61.95	63.00	61.60	61.65
3935	NYSE	ABG	Fri, Nov 3, 2017	62.65	63.50	61.90	61.95
3934	NYSE	ABG	Thu, Nov 2, 2017	62.60	63.65	61.80	62.60
3933	NYSE	ABG	Wed, Nov 1, 2017	61.25	62.55	60.65	62.45
3932	NYSE	ABG	Tue, Oct 31, 2017	60.95	62.05	60.50	61.40
3931	NYSE	ABG	Mon, Oct 30, 2017	60.80	61.00	59.15	60.85
3930	NYSE	ABG	Fri, Oct 27, 2017	61.40	61.85	60.25	60.90
3929	NYSE	ABG	Thu, Oct 26, 2017	58.80	62.15	58.80	61.60
3928	NYSE	ABG	Wed, Oct 25, 2017	57.20	59.85	56.48	59.05
3927	NYSE	ABG	Tue, Oct 24, 2017	56.85	58.15	55.40	57.05
3926	NYSE	ABG	Mon, Oct 23, 2017	56.20	56.50	55.55	56.05
3925	NYSE	ABG	Fri, Oct 20, 2017	54.85	56.35	54.51	55.85
3924	NYSE	ABG	Thu, Oct 19, 2017	57.00	57.00	54.90	55.05
3923	NYSE	ABG	Wed, Oct 18, 2017	57.20	58.30	57.20	57.40
3922	NYSE	ABG	Tue, Oct 17, 2017	56.85	57.80	56.50	57.05
3921	NYSE	ABG	Mon, Oct 16, 2017	57.50	57.90	56.35	56.80
3920	NYSE	ABG	Fri, Oct 13, 2017	57.60	58.40	57.20	57.55
3919	NYSE	ABG	Thu, Oct 12, 2017	58.70	58.80	56.80	57.40
3918	NYSE	ABG	Wed, Oct 11, 2017	60.50	60.80	58.35	58.55
3917	NYSE	ABG	Tue, Oct 10, 2017	60.25	60.65	59.70	60.30
3916	NYSE	ABG	Mon, Oct 9, 2017	61.75	61.75	60.40	60.65
3915	NYSE	ABG	Fri, Oct 6, 2017	61.60	62.20	61.35	61.75
3914	NYSE	ABG	Thu, Oct 5, 2017	61.60	61.95	61.15	61.80
3913	NYSE	ABG	Wed, Oct 4, 2017	62.10	62.30	61.55	61.70
3912	NYSE	ABG	Tue, Oct 3, 2017	62.15	62.65	61.60	62.30
3911	NYSE	ABG	Mon, Oct 2, 2017	61.15	62.00	60.65	61.90
3910	NYSE	ABG	Fri, Sep 29, 2017	61.45	61.75	60.60	61.10
3909	NYSE	ABG	Thu, Sep 28, 2017	61.35	61.75	60.25	61.45
3908	NYSE	ABG	Wed, Sep 27, 2017	61.95	62.10	60.55	61.50
3907	NYSE	ABG	Tue, Sep 26, 2017	60.25	61.80	60.25	61.60
3906	NYSE	ABG	Mon, Sep 25, 2017	59.45	60.90	59.45	60.15
3905	NYSE	ABG	Fri, Sep 22, 2017	58.65	60.60	58.65	59.60
3904	NYSE	ABG	Thu, Sep 21, 2017	58.95	59.05	58.40	58.40
3903	NYSE	ABG	Wed, Sep 20, 2017	58.25	59.35	58.10	58.75
3902	NYSE	ABG	Tue, Sep 19, 2017	58.45	59.15	58.05	58.45
3901	NYSE	ABG	Mon, Sep 18, 2017	58.55	58.85	58.00	58.15
3900	NYSE	ABG	Fri, Sep 15, 2017	58.45	59.10	58.15	58.45
3899	NYSE	ABG	Thu, Sep 14, 2017	59.10	59.30	58.30	58.45
3898	NYSE	ABG	Wed, Sep 13, 2017	57.45	59.93	57.45	59.15
3897	NYSE	ABG	Tue, Sep 12, 2017	57.20	58.00	56.95	57.60
3896	NYSE	ABG	Mon, Sep 11, 2017	56.30	57.10	56.10	56.95
3895	NYSE	ABG	Fri, Sep 8, 2017	54.65	56.15	54.55	56.00
3894	NYSE	ABG	Thu, Sep 7, 2017	54.35	54.90	53.85	54.80
3893	NYSE	ABG	Wed, Sep 6, 2017	54.95	55.00	54.00	54.25
3892	NYSE	ABG	Tue, Sep 5, 2017	54.30	54.80	53.90	54.70
3891	NYSE	ABG	Fri, Sep 1, 2017	53.95	54.85	53.55	54.40
3890	NYSE	ABG	Thu, Aug 31, 2017	52.45	54.10	51.45	53.85
3889	NYSE	ABG	Wed, Aug 30, 2017	51.00	52.25	50.65	52.15
3888	NYSE	ABG	Tue, Aug 29, 2017	50.40	51.35	50.30	50.85
3887	NYSE	ABG	Mon, Aug 28, 2017	51.30	51.50	50.30	51.00
3886	NYSE	ABG	Fri, Aug 25, 2017	50.90	51.46	50.70	51.10
3885	NYSE	ABG	Thu, Aug 24, 2017	51.35	52.30	50.35	50.75
3884	NYSE	ABG	Wed, Aug 23, 2017	51.05	51.65	50.80	50.90
3883	NYSE	ABG	Tue, Aug 22, 2017	50.95	51.38	50.85	51.25
3882	NYSE	ABG	Mon, Aug 21, 2017	50.60	51.40	50.25	50.85
3881	NYSE	ABG	Fri, Aug 18, 2017	49.65	50.75	49.10	50.65
3880	NYSE	ABG	Thu, Aug 17, 2017	51.10	51.45	49.90	50.15
3879	NYSE	ABG	Wed, Aug 16, 2017	51.60	51.80	51.00	51.20
3878	NYSE	ABG	Tue, Aug 15, 2017	51.80	52.60	50.70	51.20
3877	NYSE	ABG	Mon, Aug 14, 2017	52.60	52.90	51.85	51.90
3876	NYSE	ABG	Fri, Aug 11, 2017	51.30	52.45	51.05	52.25
3875	NYSE	ABG	Thu, Aug 10, 2017	52.85	53.40	51.75	51.95
3874	NYSE	ABG	Wed, Aug 9, 2017	52.70	53.60	52.05	53.00
3873	NYSE	ABG	Tue, Aug 8, 2017	54.25	54.75	52.80	52.95
3872	NYSE	ABG	Mon, Aug 7, 2017	54.25	54.55	53.85	54.20
3871	NYSE	ABG	Fri, Aug 4, 2017	53.40	54.35	53.20	54.25
3870	NYSE	ABG	Thu, Aug 3, 2017	53.50	54.35	53.30	53.35
3869	NYSE	ABG	Wed, Aug 2, 2017	54.20	54.30	53.25	53.45
3868	NYSE	ABG	Tue, Aug 1, 2017	54.10	54.80	53.10	54.55
3867	NYSE	ABG	Mon, Jul 31, 2017	55.40	55.75	53.45	54.00
3866	NYSE	ABG	Fri, Jul 28, 2017	53.90	55.35	53.45	55.20
3865	NYSE	ABG	Thu, Jul 27, 2017	53.90	54.25	52.93	53.95
3864	NYSE	ABG	Wed, Jul 26, 2017	53.25	53.95	52.65	53.80
3863	NYSE	ABG	Tue, Jul 25, 2017	53.95	54.85	52.20	53.50
3862	NYSE	ABG	Mon, Jul 24, 2017	57.15	57.30	56.35	56.80
3861	NYSE	ABG	Fri, Jul 21, 2017	57.75	57.80	56.50	57.35
3860	NYSE	ABG	Thu, Jul 20, 2017	57.40	58.10	56.65	57.60
3859	NYSE	ABG	Wed, Jul 19, 2017	56.60	57.70	56.50	57.30
3858	NYSE	ABG	Tue, Jul 18, 2017	57.20	57.20	56.00	56.25
3857	NYSE	ABG	Mon, Jul 17, 2017	56.90	57.85	56.65	57.60
3856	NYSE	ABG	Fri, Jul 14, 2017	57.30	57.65	56.05	57.00
3855	NYSE	ABG	Thu, Jul 13, 2017	56.65	57.55	56.65	57.35
3854	NYSE	ABG	Wed, Jul 12, 2017	56.10	57.80	55.40	56.65
3853	NYSE	ABG	Tue, Jul 11, 2017	54.80	55.85	54.65	55.45
3852	NYSE	ABG	Mon, Jul 10, 2017	55.30	55.75	54.60	54.70
3851	NYSE	ABG	Fri, Jul 7, 2017	54.80	55.70	54.75	55.45
3850	NYSE	ABG	Thu, Jul 6, 2017	56.00	56.40	54.45	54.75
3849	NYSE	ABG	Wed, Jul 5, 2017	57.60	57.60	55.50	56.10
3848	NYSE	ABG	Mon, Jul 3, 2017	57.15	58.40	57.15	57.65
3847	NYSE	ABG	Fri, Jun 30, 2017	56.10	56.85	55.88	56.55
3846	NYSE	ABG	Thu, Jun 29, 2017	55.25	56.55	54.85	55.85
3845	NYSE	ABG	Wed, Jun 28, 2017	55.20	56.10	54.95	55.10
3844	NYSE	ABG	Tue, Jun 27, 2017	54.15	55.30	54.00	54.95
3843	NYSE	ABG	Mon, Jun 26, 2017	52.40	54.50	52.30	54.15
3842	NYSE	ABG	Fri, Jun 23, 2017	52.15	52.55	51.50	52.25
3841	NYSE	ABG	Thu, Jun 22, 2017	52.80	52.80	51.45	52.40
3840	NYSE	ABG	Wed, Jun 21, 2017	54.90	55.85	51.70	52.70
3839	NYSE	ABG	Tue, Jun 20, 2017	55.55	55.60	54.35	54.40
3838	NYSE	ABG	Mon, Jun 19, 2017	54.85	56.10	54.10	55.75
3837	NYSE	ABG	Fri, Jun 16, 2017	56.80	56.80	53.15	54.65
3836	NYSE	ABG	Thu, Jun 15, 2017	57.30	58.30	56.05	57.75
3835	NYSE	ABG	Wed, Jun 14, 2017	57.50	57.95	56.75	57.85
3834	NYSE	ABG	Tue, Jun 13, 2017	58.00	58.00	56.45	57.45
3833	NYSE	ABG	Mon, Jun 12, 2017	55.35	57.95	55.35	57.70
3832	NYSE	ABG	Fri, Jun 9, 2017	54.25	55.65	53.65	55.35
3831	NYSE	ABG	Thu, Jun 8, 2017	56.50	56.70	53.95	54.15
3830	NYSE	ABG	Wed, Jun 7, 2017	56.45	57.50	56.45	56.60
3829	NYSE	ABG	Tue, Jun 6, 2017	56.05	56.65	55.25	56.30
3828	NYSE	ABG	Mon, Jun 5, 2017	56.55	57.40	56.00	56.50
3827	NYSE	ABG	Fri, Jun 2, 2017	57.60	57.90	56.15	56.70
3826	NYSE	ABG	Thu, Jun 1, 2017	56.20	58.55	55.85	57.60
3825	NYSE	ABG	Wed, May 31, 2017	56.05	56.05	54.70	55.95
3824	NYSE	ABG	Tue, May 30, 2017	56.15	56.60	55.50	55.75
3823	NYSE	ABG	Fri, May 26, 2017	55.75	56.25	54.70	56.20
3822	NYSE	ABG	Thu, May 25, 2017	56.95	57.10	55.25	55.80
3821	NYSE	ABG	Wed, May 24, 2017	55.75	57.30	55.65	56.25
3820	NYSE	ABG	Tue, May 23, 2017	57.10	57.70	55.60	56.15
3819	NYSE	ABG	Mon, May 22, 2017	58.05	58.20	57.05	57.80
3818	NYSE	ABG	Fri, May 19, 2017	56.50	57.60	56.00	57.30
3817	NYSE	ABG	Thu, May 18, 2017	52.50	57.15	55.65	56.45
3816	NYSE	ABG	Wed, May 17, 2017	56.25	56.75	55.05	55.75
3815	NYSE	ABG	Tue, May 16, 2017	57.00	57.70	55.95	57.30
3814	NYSE	ABG	Mon, May 15, 2017	56.35	57.65	56.35	57.05
3813	NYSE	ABG	Fri, May 12, 2017	56.20	56.55	55.50	56.20
3812	NYSE	ABG	Thu, May 11, 2017	57.00	57.35	55.60	56.50
3811	NYSE	ABG	Wed, May 10, 2017	58.15	58.65	57.40	57.90
3810	NYSE	ABG	Tue, May 9, 2017	59.30	59.70	58.40	58.45
3809	NYSE	ABG	Mon, May 8, 2017	59.60	60.00	58.85	59.15
3808	NYSE	ABG	Fri, May 5, 2017	58.45	59.65	57.35	59.55
3807	NYSE	ABG	Thu, May 4, 2017	59.10	59.40	57.53	58.25
3806	NYSE	ABG	Wed, May 3, 2017	58.05	58.40	57.45	58.35
3805	NYSE	ABG	Tue, May 2, 2017	62.00	62.00	57.95	58.10
3804	NYSE	ABG	Mon, May 1, 2017	61.80	62.70	60.90	61.65
3803	NYSE	ABG	Fri, Apr 28, 2017	63.15	63.30	61.00	61.20
3802	NYSE	ABG	Thu, Apr 27, 2017	63.35	65.05	62.85	63.65
3801	NYSE	ABG	Wed, Apr 26, 2017	62.90	63.25	62.05	63.10
3800	NYSE	ABG	Tue, Apr 25, 2017	63.60	64.00	62.20	62.65
3799	NYSE	ABG	Mon, Apr 24, 2017	62.45	63.85	62.35	63.10
3798	NYSE	ABG	Fri, Apr 21, 2017	62.20	62.20	60.30	61.35
3797	NYSE	ABG	Thu, Apr 20, 2017	61.75	62.85	61.70	62.25
3796	NYSE	ABG	Wed, Apr 19, 2017	59.20	61.80	59.20	61.00
3795	NYSE	ABG	Tue, Apr 18, 2017	58.60	59.05	58.10	58.70
3794	NYSE	ABG	Mon, Apr 17, 2017	57.65	58.75	57.50	58.65
3793	NYSE	ABG	Thu, Apr 13, 2017	58.85	59.15	57.50	57.55
3792	NYSE	ABG	Wed, Apr 12, 2017	59.50	59.80	58.95	59.05
3791	NYSE	ABG	Tue, Apr 11, 2017	58.80	59.95	58.25	59.80
3790	NYSE	ABG	Mon, Apr 10, 2017	58.05	59.35	57.90	59.00
3789	NYSE	ABG	Fri, Apr 7, 2017	58.00	58.30	57.50	58.00
3788	NYSE	ABG	Thu, Apr 6, 2017	56.00	58.45	55.90	58.40
3787	NYSE	ABG	Wed, Apr 5, 2017	57.20	57.75	55.60	55.70
3786	NYSE	ABG	Tue, Apr 4, 2017	57.45	57.55	56.25	56.75
3785	NYSE	ABG	Mon, Apr 3, 2017	60.30	60.30	57.35	57.60
3784	NYSE	ABG	Fri, Mar 31, 2017	61.95	61.95	59.90	60.10
3783	NYSE	ABG	Thu, Mar 30, 2017	62.40	62.65	61.10	61.90
3782	NYSE	ABG	Wed, Mar 29, 2017	61.95	63.05	61.95	62.50
3781	NYSE	ABG	Tue, Mar 28, 2017	61.20	62.40	60.70	62.05
3780	NYSE	ABG	Mon, Mar 27, 2017	60.30	61.35	60.00	61.30
3779	NYSE	ABG	Fri, Mar 24, 2017	60.45	61.00	60.25	60.65
3778	NYSE	ABG	Thu, Mar 23, 2017	60.45	61.45	60.10	60.45
3777	NYSE	ABG	Wed, Mar 22, 2017	60.50	60.80	59.25	60.35
3776	NYSE	ABG	Tue, Mar 21, 2017	61.80	61.80	59.40	60.50
3775	NYSE	ABG	Mon, Mar 20, 2017	61.80	62.05	61.00	61.60
3774	NYSE	ABG	Fri, Mar 17, 2017	63.45	63.45	61.55	61.90
3773	NYSE	ABG	Thu, Mar 16, 2017	62.55	63.40	62.15	62.90
3772	NYSE	ABG	Wed, Mar 15, 2017	62.70	63.20	61.85	62.75
3771	NYSE	ABG	Tue, Mar 14, 2017	62.15	62.70	61.40	62.55
3770	NYSE	ABG	Mon, Mar 13, 2017	61.50	62.40	61.05	62.15
3769	NYSE	ABG	Fri, Mar 10, 2017	61.80	62.40	61.40	61.55
3768	NYSE	ABG	Thu, Mar 9, 2017	62.15	62.98	61.45	61.50
3767	NYSE	ABG	Wed, Mar 8, 2017	62.40	63.65	62.40	62.45
3766	NYSE	ABG	Tue, Mar 7, 2017	63.25	63.60	62.15	62.25
3765	NYSE	ABG	Mon, Mar 6, 2017	65.00	65.05	64.10	64.60
3764	NYSE	ABG	Fri, Mar 3, 2017	66.00	66.00	64.05	65.30
3763	NYSE	ABG	Thu, Mar 2, 2017	65.55	66.10	65.00	65.65
3762	NYSE	ABG	Wed, Mar 1, 2017	66.00	66.90	65.15	65.45
3761	NYSE	ABG	Tue, Feb 28, 2017	66.45	66.85	64.90	65.15
3760	NYSE	ABG	Mon, Feb 27, 2017	66.45	67.39	65.85	66.95
3759	NYSE	ABG	Fri, Feb 24, 2017	65.65	67.35	64.80	66.70
3758	NYSE	ABG	Thu, Feb 23, 2017	68.45	68.85	65.70	65.85
3757	NYSE	ABG	Wed, Feb 22, 2017	69.45	69.65	68.20	68.45
3756	NYSE	ABG	Tue, Feb 21, 2017	67.95	69.45	67.50	69.45
3755	NYSE	ABG	Fri, Feb 17, 2017	65.90	67.55	65.50	67.55
3754	NYSE	ABG	Thu, Feb 16, 2017	67.50	67.80	65.70	65.95
3753	NYSE	ABG	Wed, Feb 15, 2017	66.00	68.00	65.55	67.95
3752	NYSE	ABG	Tue, Feb 14, 2017	65.65	67.15	65.65	66.40
3751	NYSE	ABG	Mon, Feb 13, 2017	66.20	66.95	65.35	66.35
3750	NYSE	ABG	Fri, Feb 10, 2017	65.85	66.35	65.35	65.65
3749	NYSE	ABG	Thu, Feb 9, 2017	65.80	66.35	65.00	65.55
3748	NYSE	ABG	Wed, Feb 8, 2017	66.40	66.45	65.00	65.65
3747	NYSE	ABG	Tue, Feb 7, 2017	67.00	71.00	66.00	66.20
3746	NYSE	ABG	Mon, Feb 6, 2017	64.50	64.55	63.05	63.85
3745	NYSE	ABG	Fri, Feb 3, 2017	65.00	66.15	64.20	64.45
3744	NYSE	ABG	Thu, Feb 2, 2017	65.00	66.20	64.00	64.70
3743	NYSE	ABG	Wed, Feb 1, 2017	65.75	67.05	64.95	65.30
3742	NYSE	ABG	Tue, Jan 31, 2017	64.50	66.10	63.45	65.60
3741	NYSE	ABG	Mon, Jan 30, 2017	64.45	65.75	63.40	64.90
3740	NYSE	ABG	Fri, Jan 27, 2017	65.20	65.50	64.25	64.70
3739	NYSE	ABG	Thu, Jan 26, 2017	67.10	67.70	64.95	65.15
3738	NYSE	ABG	Wed, Jan 25, 2017	65.95	68.00	65.95	67.45
3737	NYSE	ABG	Tue, Jan 24, 2017	63.95	65.80	63.55	65.50
3736	NYSE	ABG	Mon, Jan 23, 2017	63.55	64.20	62.85	63.35
3735	NYSE	ABG	Fri, Jan 20, 2017	64.80	65.08	63.10	63.90
3734	NYSE	ABG	Thu, Jan 19, 2017	64.85	65.90	64.10	64.60
3733	NYSE	ABG	Wed, Jan 18, 2017	64.40	65.50	63.70	65.50
3732	NYSE	ABG	Tue, Jan 17, 2017	63.75	66.90	63.40	64.55
3731	NYSE	ABG	Fri, Jan 13, 2017	64.10	64.65	63.30	63.65
3730	NYSE	ABG	Thu, Jan 12, 2017	63.20	63.75	62.20	63.65
3729	NYSE	ABG	Wed, Jan 11, 2017	63.55	63.65	61.85	63.30
3728	NYSE	ABG	Tue, Jan 10, 2017	62.20	63.95	62.10	63.45
3727	NYSE	ABG	Mon, Jan 9, 2017	61.75	62.70	61.10	62.25
3726	NYSE	ABG	Fri, Jan 6, 2017	63.10	63.30	61.70	61.75
3725	NYSE	ABG	Thu, Jan 5, 2017	61.30	64.70	61.30	62.80
3724	NYSE	ABG	Wed, Jan 4, 2017	63.00	65.00	62.70	64.00
3723	NYSE	ABG	Tue, Jan 3, 2017	62.70	63.25	61.55	62.50
3722	NYSE	ABG	Fri, Dec 30, 2016	62.10	63.05	60.85	61.70
3721	NYSE	ABG	Thu, Dec 29, 2016	62.15	63.15	61.10	61.90
3720	NYSE	ABG	Wed, Dec 28, 2016	63.75	64.00	61.70	62.10
3719	NYSE	ABG	Tue, Dec 27, 2016	62.15	64.55	61.90	63.65
3718	NYSE	ABG	Fri, Dec 23, 2016	62.55	63.75	61.95	62.45
3717	NYSE	ABG	Thu, Dec 22, 2016	65.00	65.08	62.45	62.50
3716	NYSE	ABG	Wed, Dec 21, 2016	65.40	66.00	64.55	65.05
3715	NYSE	ABG	Tue, Dec 20, 2016	63.50	65.30	63.50	65.30
3714	NYSE	ABG	Mon, Dec 19, 2016	61.75	64.15	61.75	63.50
3713	NYSE	ABG	Fri, Dec 16, 2016	62.35	62.65	61.70	62.35
3712	NYSE	ABG	Thu, Dec 15, 2016	61.50	63.00	60.90	62.30
3711	NYSE	ABG	Wed, Dec 14, 2016	62.05	62.45	60.80	60.95
3710	NYSE	ABG	Tue, Dec 13, 2016	62.50	63.15	61.70	62.35
3709	NYSE	ABG	Mon, Dec 12, 2016	63.25	63.45	61.15	62.00
3708	NYSE	ABG	Fri, Dec 9, 2016	63.75	64.10	62.85	63.45
3707	NYSE	ABG	Thu, Dec 8, 2016	63.15	64.25	62.60	63.95
3706	NYSE	ABG	Wed, Dec 7, 2016	61.30	62.85	61.00	62.80
3705	NYSE	ABG	Tue, Dec 6, 2016	59.40	61.35	58.70	61.25
3704	NYSE	ABG	Mon, Dec 5, 2016	57.50	59.15	57.50	58.90
3703	NYSE	ABG	Fri, Dec 2, 2016	58.70	59.50	56.75	56.90
3702	NYSE	ABG	Thu, Dec 1, 2016	57.80	62.35	57.80	58.60
3701	NYSE	ABG	Wed, Nov 30, 2016	58.60	59.15	58.20	58.75
3700	NYSE	ABG	Tue, Nov 29, 2016	59.35	60.25	58.40	58.70
3699	NYSE	ABG	Mon, Nov 28, 2016	60.35	60.55	58.30	59.00
3698	NYSE	ABG	Fri, Nov 25, 2016	60.00	60.55	59.85	60.35
3697	NYSE	ABG	Wed, Nov 23, 2016	59.00	60.50	58.60	59.60
3696	NYSE	ABG	Tue, Nov 22, 2016	59.35	59.65	58.35	58.90
3695	NYSE	ABG	Mon, Nov 21, 2016	58.95	59.70	58.50	58.90
3694	NYSE	ABG	Fri, Nov 18, 2016	57.70	59.10	57.25	58.50
3693	NYSE	ABG	Thu, Nov 17, 2016	58.10	58.85	57.95	58.35
3692	NYSE	ABG	Wed, Nov 16, 2016	57.45	60.00	57.45	58.40
3691	NYSE	ABG	Tue, Nov 15, 2016	57.95	59.60	56.90	58.80
3690	NYSE	ABG	Mon, Nov 14, 2016	55.00	58.80	54.55	57.95
3689	NYSE	ABG	Fri, Nov 11, 2016	54.45	54.70	53.25	54.30
3688	NYSE	ABG	Thu, Nov 10, 2016	53.55	55.65	53.20	54.35
3687	NYSE	ABG	Wed, Nov 9, 2016	48.40	52.55	47.50	52.50
3686	NYSE	ABG	Tue, Nov 8, 2016	50.25	50.45	48.55	49.85
3685	NYSE	ABG	Mon, Nov 7, 2016	50.20	51.30	49.80	50.20
3684	NYSE	ABG	Fri, Nov 4, 2016	48.75	51.05	48.50	49.30
3683	NYSE	ABG	Thu, Nov 3, 2016	49.95	50.30	48.65	48.85
3682	NYSE	ABG	Wed, Nov 2, 2016	49.80	50.80	49.15	49.55
3681	NYSE	ABG	Tue, Nov 1, 2016	51.00	51.50	49.50	49.95
3680	NYSE	ABG	Mon, Oct 31, 2016	51.10	51.63	50.25	50.95
3679	NYSE	ABG	Fri, Oct 28, 2016	49.20	51.55	49.20	51.00
3678	NYSE	ABG	Thu, Oct 27, 2016	50.40	51.35	50.05	50.35
3677	NYSE	ABG	Wed, Oct 26, 2016	49.40	50.65	49.15	50.55
3676	NYSE	ABG	Tue, Oct 25, 2016	51.05	52.50	48.90	50.25
3675	NYSE	ABG	Mon, Oct 24, 2016	53.40	54.60	53.05	53.90
3674	NYSE	ABG	Fri, Oct 21, 2016	52.80	53.35	52.20	53.10
3673	NYSE	ABG	Thu, Oct 20, 2016	54.65	54.95	52.25	53.20
3672	NYSE	ABG	Wed, Oct 19, 2016	54.60	56.15	54.25	55.95
3671	NYSE	ABG	Tue, Oct 18, 2016	55.80	55.80	54.40	54.70
3670	NYSE	ABG	Mon, Oct 17, 2016	55.25	55.95	55.20	55.25
3669	NYSE	ABG	Fri, Oct 14, 2016	55.95	55.95	54.50	55.40
3668	NYSE	ABG	Thu, Oct 13, 2016	54.75	55.35	53.60	54.60
3667	NYSE	ABG	Wed, Oct 12, 2016	54.70	55.45	54.35	55.30
3666	NYSE	ABG	Tue, Oct 11, 2016	54.55	55.00	53.75	54.75
3665	NYSE	ABG	Mon, Oct 10, 2016	54.20	54.95	54.20	54.55
3664	NYSE	ABG	Fri, Oct 7, 2016	55.16	55.31	53.64	54.02
3663	NYSE	ABG	Thu, Oct 6, 2016	55.87	55.87	54.54	54.90
3662	NYSE	ABG	Wed, Oct 5, 2016	54.29	56.71	54.28	55.98
3661	NYSE	ABG	Tue, Oct 4, 2016	54.97	55.49	53.52	54.12
3660	NYSE	ABG	Mon, Oct 3, 2016	55.37	55.44	54.42	54.73
3659	NYSE	ABG	Fri, Sep 30, 2016	54.58	56.05	54.04	55.67
3658	NYSE	ABG	Thu, Sep 29, 2016	54.57	55.23	54.32	54.43
3657	NYSE	ABG	Wed, Sep 28, 2016	55.26	55.74	53.53	54.56
3656	NYSE	ABG	Tue, Sep 27, 2016	55.01	55.60	54.25	55.09
3655	NYSE	ABG	Mon, Sep 26, 2016	55.41	55.87	54.89	55.15
3654	NYSE	ABG	Fri, Sep 23, 2016	54.88	55.82	54.79	55.62
3653	NYSE	ABG	Thu, Sep 22, 2016	53.74	55.29	53.19	55.20
3652	NYSE	ABG	Wed, Sep 21, 2016	52.44	53.41	52.34	53.24
3651	NYSE	ABG	Tue, Sep 20, 2016	53.60	54.06	52.22	52.78
3650	NYSE	ABG	Mon, Sep 19, 2016	53.64	54.54	53.10	53.52
3649	NYSE	ABG	Fri, Sep 16, 2016	55.48	55.78	53.63	53.63
3648	NYSE	ABG	Thu, Sep 15, 2016	54.89	55.72	54.88	55.58
3647	NYSE	ABG	Wed, Sep 14, 2016	54.96	55.56	54.46	55.14
3646	NYSE	ABG	Tue, Sep 13, 2016	54.38	55.56	53.96	55.02
3645	NYSE	ABG	Mon, Sep 12, 2016	52.69	55.07	51.60	54.85
3644	NYSE	ABG	Fri, Sep 9, 2016	54.77	54.77	53.46	53.50
3643	NYSE	ABG	Thu, Sep 8, 2016	54.85	55.37	54.62	55.08
3642	NYSE	ABG	Wed, Sep 7, 2016	54.77	55.47	54.46	55.15
3641	NYSE	ABG	Tue, Sep 6, 2016	55.45	55.45	54.34	54.70
3640	NYSE	ABG	Fri, Sep 2, 2016	54.62	55.36	53.90	55.18
3639	NYSE	ABG	Thu, Sep 1, 2016	53.70	54.99	53.70	54.27
3638	NYSE	ABG	Wed, Aug 31, 2016	53.68	54.58	53.23	53.72
3637	NYSE	ABG	Tue, Aug 30, 2016	53.46	54.28	53.45	53.90
3636	NYSE	ABG	Mon, Aug 29, 2016	52.98	53.75	52.77	53.61
3635	NYSE	ABG	Fri, Aug 26, 2016	53.21	54.28	52.61	52.85
3634	NYSE	ABG	Thu, Aug 25, 2016	52.68	53.31	52.47	53.01
3633	NYSE	ABG	Wed, Aug 24, 2016	53.32	53.82	52.76	52.83
3632	NYSE	ABG	Tue, Aug 23, 2016	53.08	53.64	53.00	53.55
3631	NYSE	ABG	Mon, Aug 22, 2016	53.87	53.93	52.14	52.63
3630	NYSE	ABG	Fri, Aug 19, 2016	54.02	54.40	53.22	53.94
3629	NYSE	ABG	Thu, Aug 18, 2016	54.76	54.77	54.06	54.36
3628	NYSE	ABG	Wed, Aug 17, 2016	55.48	55.73	54.34	54.66
3627	NYSE	ABG	Tue, Aug 16, 2016	56.69	56.79	55.85	55.94
3626	NYSE	ABG	Mon, Aug 15, 2016	55.90	56.80	55.84	56.71
3625	NYSE	ABG	Fri, Aug 12, 2016	56.59	56.89	55.54	55.86
3624	NYSE	ABG	Thu, Aug 11, 2016	55.70	57.33	55.27	56.65
3623	NYSE	ABG	Wed, Aug 10, 2016	55.17	55.74	54.49	55.05
3622	NYSE	ABG	Tue, Aug 9, 2016	57.27	57.52	54.49	54.99
3621	NYSE	ABG	Mon, Aug 8, 2016	58.18	58.40	56.92	57.60
3620	NYSE	ABG	Fri, Aug 5, 2016	56.82	58.46	56.82	57.53
3619	NYSE	ABG	Thu, Aug 4, 2016	55.38	57.17	53.04	56.08
3618	NYSE	ABG	Wed, Aug 3, 2016	55.44	56.08	55.00	56.02
3617	NYSE	ABG	Tue, Aug 2, 2016	59.64	59.64	55.85	55.89
3616	NYSE	ABG	Mon, Aug 1, 2016	61.34	61.37	57.91	59.64
3615	NYSE	ABG	Fri, Jul 29, 2016	58.97	61.40	58.97	60.80
3614	NYSE	ABG	Thu, Jul 28, 2016	59.99	60.37	58.44	59.12
3613	NYSE	ABG	Wed, Jul 27, 2016	61.13	61.83	60.00	60.06
3612	NYSE	ABG	Tue, Jul 26, 2016	60.97	62.09	59.94	61.44
3611	NYSE	ABG	Mon, Jul 25, 2016	61.25	61.77	60.56	60.91
3610	NYSE	ABG	Fri, Jul 22, 2016	61.15	61.42	60.39	61.13
3609	NYSE	ABG	Thu, Jul 21, 2016	59.64	62.21	59.64	61.31
3608	NYSE	ABG	Wed, Jul 20, 2016	59.54	60.12	59.00	59.54
3607	NYSE	ABG	Tue, Jul 19, 2016	58.89	59.87	58.75	59.29
3606	NYSE	ABG	Mon, Jul 18, 2016	57.48	59.37	57.15	59.22
3605	NYSE	ABG	Fri, Jul 15, 2016	57.82	57.82	57.29	57.51
3604	NYSE	ABG	Thu, Jul 14, 2016	57.01	58.09	57.01	57.64
3603	NYSE	ABG	Wed, Jul 13, 2016	57.05	57.23	55.84	56.69
3602	NYSE	ABG	Tue, Jul 12, 2016	56.62	57.32	56.34	56.69
3601	NYSE	ABG	Mon, Jul 11, 2016	55.17	56.34	55.17	55.95
3600	NYSE	ABG	Fri, Jul 8, 2016	52.30	54.91	52.30	54.63
3599	NYSE	ABG	Thu, Jul 7, 2016	51.92	53.54	51.07	51.59
3598	NYSE	ABG	Wed, Jul 6, 2016	50.37	51.69	49.71	51.45
3597	NYSE	ABG	Tue, Jul 5, 2016	53.74	53.74	50.13	50.57
3596	NYSE	ABG	Fri, Jul 1, 2016	52.90	55.34	52.90	54.10
3595	NYSE	ABG	Thu, Jun 30, 2016	53.89	53.89	51.59	52.74
3594	NYSE	ABG	Wed, Jun 29, 2016	52.58	53.64	52.01	53.62
3593	NYSE	ABG	Tue, Jun 28, 2016	52.76	53.34	51.71	52.13
3592	NYSE	ABG	Mon, Jun 27, 2016	52.83	52.97	51.29	51.97
3591	NYSE	ABG	Fri, Jun 24, 2016	52.32	53.62	52.14	53.33
3590	NYSE	ABG	Thu, Jun 23, 2016	55.16	56.04	54.82	55.80
3589	NYSE	ABG	Wed, Jun 22, 2016	55.01	55.13	54.24	54.35
3588	NYSE	ABG	Tue, Jun 21, 2016	57.37	57.88	54.77	54.82
3587	NYSE	ABG	Mon, Jun 20, 2016	56.73	58.97	56.73	57.86
3586	NYSE	ABG	Fri, Jun 17, 2016	55.18	57.25	54.70	56.15
3585	NYSE	ABG	Thu, Jun 16, 2016	54.01	55.50	53.21	55.16
3584	NYSE	ABG	Wed, Jun 15, 2016	54.07	55.77	53.81	54.67
3583	NYSE	ABG	Tue, Jun 14, 2016	53.61	54.17	52.87	53.88
3582	NYSE	ABG	Mon, Jun 13, 2016	54.11	54.64	53.09	54.10
3581	NYSE	ABG	Fri, Jun 10, 2016	54.84	55.40	53.98	54.42
3580	NYSE	ABG	Thu, Jun 9, 2016	57.19	57.19	54.94	55.51
3579	NYSE	ABG	Wed, Jun 8, 2016	57.29	57.70	56.72	57.44
3578	NYSE	ABG	Tue, Jun 7, 2016	55.61	57.13	55.61	57.01
3577	NYSE	ABG	Mon, Jun 6, 2016	54.62	55.67	54.10	55.54
3576	NYSE	ABG	Fri, Jun 3, 2016	56.02	56.19	54.71	54.80
3575	NYSE	ABG	Thu, Jun 2, 2016	55.42	56.58	55.42	56.18
3574	NYSE	ABG	Wed, Jun 1, 2016	55.63	56.15	54.81	55.90
3573	NYSE	ABG	Tue, May 31, 2016	56.18	56.84	55.91	56.10
3572	NYSE	ABG	Fri, May 27, 2016	55.06	56.29	54.67	56.09
3571	NYSE	ABG	Thu, May 26, 2016	55.03	55.62	54.69	54.81
3570	NYSE	ABG	Wed, May 25, 2016	53.62	55.22	53.22	55.04
3569	NYSE	ABG	Tue, May 24, 2016	52.68	54.04	52.26	53.60
3568	NYSE	ABG	Mon, May 23, 2016	54.64	54.64	52.45	52.52
3567	NYSE	ABG	Fri, May 20, 2016	53.31	54.56	53.00	54.49
3566	NYSE	ABG	Thu, May 19, 2016	52.93	54.43	52.81	53.28
3565	NYSE	ABG	Wed, May 18, 2016	53.55	53.96	52.96	53.22
3564	NYSE	ABG	Tue, May 17, 2016	53.25	55.02	53.09	54.05
3563	NYSE	ABG	Mon, May 16, 2016	54.62	55.29	53.18	53.40
3562	NYSE	ABG	Fri, May 13, 2016	55.25	56.33	54.30	54.57
3561	NYSE	ABG	Thu, May 12, 2016	55.29	55.73	54.47	55.37
3560	NYSE	ABG	Wed, May 11, 2016	57.28	57.79	55.19	55.19
3559	NYSE	ABG	Tue, May 10, 2016	57.16	58.32	56.51	57.91
3558	NYSE	ABG	Mon, May 9, 2016	56.22	57.64	56.22	56.99
3557	NYSE	ABG	Fri, May 6, 2016	56.30	57.15	55.88	56.18
3556	NYSE	ABG	Thu, May 5, 2016	57.36	58.35	56.26	56.29
3555	NYSE	ABG	Wed, May 4, 2016	57.64	58.44	56.79	57.22
3554	NYSE	ABG	Tue, May 3, 2016	58.84	59.21	57.21	58.12
3553	NYSE	ABG	Mon, May 2, 2016	61.14	61.14	58.92	59.48
3552	NYSE	ABG	Fri, Apr 29, 2016	60.85	61.16	59.88	60.62
3551	NYSE	ABG	Thu, Apr 28, 2016	62.08	62.47	60.72	60.92
3550	NYSE	ABG	Wed, Apr 27, 2016	62.47	63.37	61.79	62.61
3549	NYSE	ABG	Tue, Apr 26, 2016	58.57	63.89	57.10	62.25
3548	NYSE	ABG	Mon, Apr 25, 2016	58.62	58.92	57.01	57.42
3547	NYSE	ABG	Fri, Apr 22, 2016	56.62	58.98	56.10	58.72
3546	NYSE	ABG	Thu, Apr 21, 2016	59.94	60.47	56.88	57.08
3545	NYSE	ABG	Wed, Apr 20, 2016	60.28	60.63	59.82	60.39
3544	NYSE	ABG	Tue, Apr 19, 2016	59.98	60.69	59.38	60.00
3543	NYSE	ABG	Mon, Apr 18, 2016	59.17	60.30	58.85	59.84
3542	NYSE	ABG	Fri, Apr 15, 2016	59.14	59.96	59.12	59.34
3541	NYSE	ABG	Thu, Apr 14, 2016	59.00	61.14	58.57	59.26
3540	NYSE	ABG	Wed, Apr 13, 2016	56.42	59.17	56.42	59.12
3539	NYSE	ABG	Tue, Apr 12, 2016	54.29	56.16	54.01	55.93
3538	NYSE	ABG	Mon, Apr 11, 2016	54.05	55.20	53.89	54.06
3537	NYSE	ABG	Fri, Apr 8, 2016	54.50	55.22	53.82	53.93
3536	NYSE	ABG	Thu, Apr 7, 2016	56.55	56.72	53.96	54.19
3535	NYSE	ABG	Wed, Apr 6, 2016	56.22	56.88	55.52	56.44
3534	NYSE	ABG	Tue, Apr 5, 2016	55.39	55.39	55.39	56.21
3533	NYSE	ABG	Mon, Apr 4, 2016	56.60	56.98	55.17	55.39
3532	NYSE	ABG	Fri, Apr 1, 2016	59.19	59.39	56.42	56.78
3531	NYSE	ABG	Thu, Mar 31, 2016	61.70	62.00	59.47	59.84
3530	NYSE	ABG	Wed, Mar 30, 2016	62.11	62.48	61.09	61.57
3529	NYSE	ABG	Tue, Mar 29, 2016	59.18	61.92	58.81	61.78
3528	NYSE	ABG	Mon, Mar 28, 2016	59.78	60.34	59.19	59.34
3527	NYSE	ABG	Thu, Mar 24, 2016	59.45	59.45	59.45	59.81
3526	NYSE	ABG	Wed, Mar 23, 2016	60.23	60.23	59.29	59.45
3525	NYSE	ABG	Tue, Mar 22, 2016	60.60	61.33	60.30	60.37
3524	NYSE	ABG	Mon, Mar 21, 2016	59.85	61.36	59.85	61.27
3523	NYSE	ABG	Fri, Mar 18, 2016	59.41	60.40	59.38	59.85
3522	NYSE	ABG	Thu, Mar 17, 2016	58.00	59.36	57.54	58.99
3521	NYSE	ABG	Wed, Mar 16, 2016	57.86	58.98	57.66	58.32
3520	NYSE	ABG	Tue, Mar 15, 2016	59.24	59.24	59.24	58.13
3519	NYSE	ABG	Mon, Mar 14, 2016	61.04	61.37	59.14	59.24
3518	NYSE	ABG	Fri, Mar 11, 2016	59.26	61.38	58.94	61.27
3517	NYSE	ABG	Thu, Mar 10, 2016	59.20	59.51	57.80	58.77
3516	NYSE	ABG	Wed, Mar 9, 2016	58.25	58.25	58.25	59.00
3515	NYSE	ABG	Tue, Mar 8, 2016	60.58	61.18	57.87	58.25
3514	NYSE	ABG	Mon, Mar 7, 2016	60.23	61.30	59.98	61.00
3513	NYSE	ABG	Fri, Mar 4, 2016	60.45	60.45	60.45	60.37
3512	NYSE	ABG	Thu, Mar 3, 2016	59.25	59.25	59.25	60.45
3511	NYSE	ABG	Wed, Mar 2, 2016	59.14	59.97	57.94	59.25
3510	NYSE	ABG	Tue, Mar 1, 2016	58.40	58.40	58.40	59.11
3509	NYSE	ABG	Mon, Feb 29, 2016	58.54	58.54	58.54	58.40
3508	NYSE	ABG	Fri, Feb 26, 2016	59.30	59.30	59.30	58.54
3507	NYSE	ABG	Thu, Feb 25, 2016	58.46	59.43	57.96	59.30
3506	NYSE	ABG	Wed, Feb 24, 2016	55.20	58.68	54.53	58.40
3505	NYSE	ABG	Tue, Feb 23, 2016	55.73	59.46	55.11	56.02
3504	NYSE	ABG	Mon, Feb 22, 2016	52.38	55.06	52.17	54.49
3503	NYSE	ABG	Fri, Feb 19, 2016	51.68	52.14	50.38	51.62
3502	NYSE	ABG	Thu, Feb 18, 2016	52.52	52.95	51.49	51.87
3501	NYSE	ABG	Wed, Feb 17, 2016	51.31	54.07	51.31	52.65
3500	NYSE	ABG	Tue, Feb 16, 2016	49.62	51.00	49.09	50.81
3499	NYSE	ABG	Fri, Feb 12, 2016	49.60	50.22	48.80	49.05
3498	NYSE	ABG	Thu, Feb 11, 2016	47.96	50.07	47.83	49.10
3497	NYSE	ABG	Wed, Feb 10, 2016	47.18	49.67	47.08	48.96
3496	NYSE	ABG	Tue, Feb 9, 2016	45.45	49.08	45.38	47.02
3495	NYSE	ABG	Mon, Feb 8, 2016	45.96	48.20	45.48	46.07
3494	NYSE	ABG	Fri, Feb 5, 2016	47.82	47.97	45.80	46.70
3493	NYSE	ABG	Thu, Feb 4, 2016	47.83	50.48	46.19	48.63
3492	NYSE	ABG	Wed, Feb 3, 2016	45.56	45.98	43.56	45.20
3491	NYSE	ABG	Tue, Feb 2, 2016	45.90	46.34	44.13	45.07
3490	NYSE	ABG	Mon, Feb 1, 2016	46.48	47.14	45.54	46.75
3489	NYSE	ABG	Fri, Jan 29, 2016	46.00	47.08	45.57	47.08
3488	NYSE	ABG	Thu, Jan 28, 2016	47.28	47.73	44.62	45.81
3487	NYSE	ABG	Wed, Jan 27, 2016	48.81	49.45	46.47	46.94
3486	NYSE	ABG	Tue, Jan 26, 2016	49.54	49.60	48.34	49.09
3485	NYSE	ABG	Mon, Jan 25, 2016	49.58	50.94	48.72	49.33
3484	NYSE	ABG	Fri, Jan 22, 2016	48.27	49.09	47.59	47.97
3483	NYSE	ABG	Thu, Jan 21, 2016	48.50	49.53	47.20	47.36
3482	NYSE	ABG	Wed, Jan 20, 2016	45.47	49.00	44.81	48.19
3481	NYSE	ABG	Tue, Jan 19, 2016	48.46	49.06	44.81	45.97
3480	NYSE	ABG	Fri, Jan 15, 2016	48.54	49.18	46.88	48.06
3479	NYSE	ABG	Thu, Jan 14, 2016	49.56	51.56	47.27	50.14
3478	NYSE	ABG	Wed, Jan 13, 2016	52.84	53.09	48.61	49.58
3477	NYSE	ABG	Tue, Jan 12, 2016	54.90	54.94	51.00	52.56
3476	NYSE	ABG	Mon, Jan 11, 2016	53.62	55.90	53.50	55.71
3475	NYSE	ABG	Fri, Jan 8, 2016	55.81	56.48	53.12	53.34
3474	NYSE	ABG	Thu, Jan 7, 2016	56.15	57.74	55.58	55.62
3473	NYSE	ABG	Wed, Jan 6, 2016	63.82	63.82	56.99	57.34
3472	NYSE	ABG	Tue, Jan 5, 2016	66.66	67.06	64.29	65.13
3471	NYSE	ABG	Mon, Jan 4, 2016	66.17	67.34	65.74	66.52
3470	NYSE	ABG	Thu, Dec 31, 2015	67.84	68.63	67.28	67.44
3469	NYSE	ABG	Wed, Dec 30, 2015	69.41	69.61	68.01	68.04
3468	NYSE	ABG	Tue, Dec 29, 2015	69.05	69.60	68.45	69.38
3467	NYSE	ABG	Mon, Dec 28, 2015	68.61	68.98	67.79	68.56
3466	NYSE	ABG	Thu, Dec 24, 2015	68.86	69.29	68.18	68.90
3465	NYSE	ABG	Wed, Dec 23, 2015	69.44	69.58	68.04	69.17
3464	NYSE	ABG	Tue, Dec 22, 2015	68.53	69.42	67.61	69.14
3463	NYSE	ABG	Mon, Dec 21, 2015	67.05	68.37	66.79	68.30
3462	NYSE	ABG	Fri, Dec 18, 2015	67.47	67.79	65.65	66.76
3461	NYSE	ABG	Thu, Dec 17, 2015	70.24	70.32	68.12	68.15
3460	NYSE	ABG	Wed, Dec 16, 2015	70.69	70.73	68.99	70.19
3459	NYSE	ABG	Tue, Dec 15, 2015	69.61	70.43	68.68	70.10
3458	NYSE	ABG	Mon, Dec 14, 2015	70.05	70.70	67.94	69.00
3457	NYSE	ABG	Fri, Dec 11, 2015	71.78	72.34	70.16	70.30
3456	NYSE	ABG	Thu, Dec 10, 2015	73.38	73.82	72.32	73.02
3455	NYSE	ABG	Wed, Dec 9, 2015	73.04	74.02	72.73	73.53
3454	NYSE	ABG	Tue, Dec 8, 2015	72.32	73.60	71.93	73.07
3453	NYSE	ABG	Mon, Dec 7, 2015	73.50	73.91	72.43	73.17
3452	NYSE	ABG	Fri, Dec 4, 2015	73.09	74.20	73.09	73.81
3451	NYSE	ABG	Thu, Dec 3, 2015	74.62	74.62	72.58	72.73
3450	NYSE	ABG	Wed, Dec 2, 2015	75.65	75.87	74.38	74.61
3449	NYSE	ABG	Tue, Dec 1, 2015	75.28	75.67	73.74	75.50
3448	NYSE	ABG	Mon, Nov 30, 2015	76.52	76.84	75.01	75.10
3447	NYSE	ABG	Fri, Nov 27, 2015	76.98	77.33	76.39	76.53
3446	NYSE	ABG	Wed, Nov 25, 2015	76.12	77.01	75.81	76.79
3445	NYSE	ABG	Tue, Nov 24, 2015	73.77	76.33	73.57	75.84
3444	NYSE	ABG	Mon, Nov 23, 2015	72.15	74.61	72.15	74.44
3443	NYSE	ABG	Fri, Nov 20, 2015	71.47	72.87	70.80	72.38
3442	NYSE	ABG	Thu, Nov 19, 2015	70.56	71.25	70.25	70.79
3441	NYSE	ABG	Wed, Nov 18, 2015	70.67	71.31	70.13	70.71
3440	NYSE	ABG	Tue, Nov 17, 2015	70.70	71.98	70.18	70.50
3439	NYSE	ABG	Mon, Nov 16, 2015	69.05	70.28	67.88	70.18
3438	NYSE	ABG	Fri, Nov 13, 2015	72.07	72.97	68.86	68.98
3437	NYSE	ABG	Thu, Nov 12, 2015	75.00	75.47	72.53	72.57
3436	NYSE	ABG	Wed, Nov 11, 2015	76.84	77.34	75.72	75.75
3435	NYSE	ABG	Tue, Nov 10, 2015	75.98	76.99	75.34	76.70
3434	NYSE	ABG	Mon, Nov 9, 2015	77.92	77.92	74.81	76.08
3433	NYSE	ABG	Fri, Nov 6, 2015	79.85	80.42	77.98	78.14
3432	NYSE	ABG	Thu, Nov 5, 2015	81.40	81.43	79.81	80.35
3431	NYSE	ABG	Wed, Nov 4, 2015	81.54	81.54	80.28	81.27
3430	NYSE	ABG	Tue, Nov 3, 2015	80.00	80.91	79.20	80.82
3429	NYSE	ABG	Mon, Nov 2, 2015	79.18	80.16	78.69	79.98
3428	NYSE	ABG	Fri, Oct 30, 2015	77.57	80.00	77.15	79.20
3427	NYSE	ABG	Thu, Oct 29, 2015	80.05	80.22	77.02	77.74
3426	NYSE	ABG	Wed, Oct 28, 2015	77.90	80.55	77.42	80.06
3425	NYSE	ABG	Tue, Oct 27, 2015	80.00	80.00	77.37	77.54
3424	NYSE	ABG	Mon, Oct 26, 2015	80.75	80.84	79.02	80.26
3423	NYSE	ABG	Fri, Oct 23, 2015	79.88	80.85	78.81	80.55
3422	NYSE	ABG	Thu, Oct 22, 2015	78.31	81.52	78.02	78.99
3421	NYSE	ABG	Wed, Oct 21, 2015	84.12	84.95	76.51	77.17
3420	NYSE	ABG	Tue, Oct 20, 2015	86.39	87.61	86.24	87.27
3419	NYSE	ABG	Mon, Oct 19, 2015	86.75	87.63	85.95	86.39
3418	NYSE	ABG	Fri, Oct 16, 2015	86.18	87.07	85.25	86.95
3417	NYSE	ABG	Thu, Oct 15, 2015	82.93	85.94	82.72	85.85
3416	NYSE	ABG	Wed, Oct 14, 2015	82.72	83.10	81.13	82.52
3415	NYSE	ABG	Tue, Oct 13, 2015	83.56	84.24	82.37	82.49
3414	NYSE	ABG	Mon, Oct 12, 2015	84.38	84.96	83.25	84.12
3413	NYSE	ABG	Fri, Oct 9, 2015	84.49	85.02	83.57	84.26
3412	NYSE	ABG	Thu, Oct 8, 2015	83.98	85.01	83.59	84.56
3411	NYSE	ABG	Wed, Oct 7, 2015	84.21	84.64	82.89	84.00
3410	NYSE	ABG	Tue, Oct 6, 2015	85.27	85.72	83.18	83.90
3409	NYSE	ABG	Mon, Oct 5, 2015	84.54	85.54	83.41	85.40
3408	NYSE	ABG	Fri, Oct 2, 2015	80.58	83.62	79.21	83.57
3407	NYSE	ABG	Thu, Oct 1, 2015	81.10	83.11	78.48	81.51
3406	NYSE	ABG	Wed, Sep 30, 2015	80.91	83.83	79.29	81.15
3405	NYSE	ABG	Tue, Sep 29, 2015	78.56	79.78	78.23	79.55
3404	NYSE	ABG	Mon, Sep 28, 2015	82.25	82.71	78.14	78.31
3403	NYSE	ABG	Fri, Sep 25, 2015	82.65	83.33	82.10	82.28
3402	NYSE	ABG	Thu, Sep 24, 2015	82.85	83.12	80.73	82.08
3401	NYSE	ABG	Wed, Sep 23, 2015	83.90	84.39	82.82	83.64
3400	NYSE	ABG	Tue, Sep 22, 2015	83.67	83.90	82.32	83.65
3399	NYSE	ABG	Mon, Sep 21, 2015	84.04	85.73	83.19	84.75
3398	NYSE	ABG	Fri, Sep 18, 2015	83.90	84.99	82.78	83.27
3397	NYSE	ABG	Thu, Sep 17, 2015	83.39	86.13	83.39	84.89
3396	NYSE	ABG	Wed, Sep 16, 2015	82.15	83.23	81.81	83.16
3395	NYSE	ABG	Tue, Sep 15, 2015	81.21	82.70	80.88	82.31
3394	NYSE	ABG	Mon, Sep 14, 2015	81.83	82.11	80.32	81.22
3393	NYSE	ABG	Fri, Sep 11, 2015	80.65	81.29	80.09	81.24
3392	NYSE	ABG	Thu, Sep 10, 2015	81.63	82.28	81.01	81.28
3391	NYSE	ABG	Wed, Sep 9, 2015	83.76	84.17	81.89	81.99
3390	NYSE	ABG	Tue, Sep 8, 2015	81.11	82.34	79.65	81.92
3389	NYSE	ABG	Fri, Sep 4, 2015	78.29	79.27	77.83	78.82
3388	NYSE	ABG	Thu, Sep 3, 2015	80.66	81.14	79.04	79.36
3387	NYSE	ABG	Wed, Sep 2, 2015	79.65	80.71	78.90	80.33
3386	NYSE	ABG	Tue, Sep 1, 2015	79.00	79.98	78.20	78.51
3385	NYSE	ABG	Mon, Aug 31, 2015	80.51	81.97	80.01	80.57
3384	NYSE	ABG	Fri, Aug 28, 2015	80.02	80.80	79.67	80.25
3383	NYSE	ABG	Thu, Aug 27, 2015	79.99	82.18	79.35	80.10
3382	NYSE	ABG	Wed, Aug 26, 2015	79.75	79.88	77.04	79.02
3381	NYSE	ABG	Tue, Aug 25, 2015	78.84	79.42	77.30	77.94
3380	NYSE	ABG	Mon, Aug 24, 2015	74.24	78.91	70.73	76.54
3379	NYSE	ABG	Fri, Aug 21, 2015	78.02	79.22	76.84	78.90
3378	NYSE	ABG	Thu, Aug 20, 2015	82.40	82.85	79.57	79.63
3377	NYSE	ABG	Wed, Aug 19, 2015	83.95	84.43	83.04	83.31
3376	NYSE	ABG	Tue, Aug 18, 2015	84.70	85.26	83.73	84.62
3375	NYSE	ABG	Mon, Aug 17, 2015	83.42	84.74	82.81	84.73
3374	NYSE	ABG	Fri, Aug 14, 2015	82.31	83.95	81.67	83.72
3373	NYSE	ABG	Thu, Aug 13, 2015	82.16	83.41	81.67	82.28
3372	NYSE	ABG	Wed, Aug 12, 2015	81.60	82.37	80.23	82.08
3371	NYSE	ABG	Tue, Aug 11, 2015	84.21	84.52	83.02	83.73
3370	NYSE	ABG	Mon, Aug 10, 2015	84.44	85.41	84.31	84.75
3369	NYSE	ABG	Fri, Aug 7, 2015	85.04	85.74	83.50	83.62
3368	NYSE	ABG	Thu, Aug 6, 2015	86.22	86.23	83.87	85.21
3367	NYSE	ABG	Wed, Aug 5, 2015	84.81	86.59	84.65	85.80
3366	NYSE	ABG	Tue, Aug 4, 2015	85.36	86.35	83.72	84.04
3365	NYSE	ABG	Mon, Aug 3, 2015	87.74	88.61	84.41	85.29
3364	NYSE	ABG	Fri, Jul 31, 2015	87.92	88.86	87.55	88.30
3363	NYSE	ABG	Thu, Jul 30, 2015	85.23	88.11	84.93	87.55
3362	NYSE	ABG	Wed, Jul 29, 2015	83.63	85.96	83.51	85.71
3361	NYSE	ABG	Tue, Jul 28, 2015	83.59	84.35	82.50	83.65
3360	NYSE	ABG	Mon, Jul 27, 2015	84.18	84.70	82.48	83.13
3359	NYSE	ABG	Fri, Jul 24, 2015	87.91	88.51	83.70	84.53
3358	NYSE	ABG	Thu, Jul 23, 2015	87.05	89.01	86.12	87.87
3357	NYSE	ABG	Wed, Jul 22, 2015	89.01	89.68	86.16	86.94
3356	NYSE	ABG	Tue, Jul 21, 2015	93.25	94.36	89.99	91.40
3355	NYSE	ABG	Mon, Jul 20, 2015	95.30	96.58	94.26	95.54
3354	NYSE	ABG	Fri, Jul 17, 2015	93.87	95.34	93.51	95.17
3353	NYSE	ABG	Thu, Jul 16, 2015	94.17	94.49	93.52	94.03
3352	NYSE	ABG	Wed, Jul 15, 2015	93.58	93.92	92.95	93.50
3351	NYSE	ABG	Tue, Jul 14, 2015	93.76	94.40	93.12	93.37
3350	NYSE	ABG	Mon, Jul 13, 2015	92.00	94.19	91.67	93.93
3349	NYSE	ABG	Fri, Jul 10, 2015	90.96	91.61	90.66	90.98
3348	NYSE	ABG	Thu, Jul 9, 2015	90.38	90.72	89.15	90.03
3347	NYSE	ABG	Wed, Jul 8, 2015	90.99	91.05	88.73	89.47
3346	NYSE	ABG	Tue, Jul 7, 2015	91.00	91.84	89.95	91.78
3345	NYSE	ABG	Mon, Jul 6, 2015	90.44	92.40	90.10	90.92
3344	NYSE	ABG	Thu, Jul 2, 2015	92.49	93.31	90.98	91.06
3343	NYSE	ABG	Wed, Jul 1, 2015	91.44	93.08	91.30	92.27
3342	NYSE	ABG	Tue, Jun 30, 2015	90.82	91.49	90.01	90.62
3341	NYSE	ABG	Mon, Jun 29, 2015	92.06	92.15	89.99	90.06
3340	NYSE	ABG	Fri, Jun 26, 2015	92.73	93.29	91.88	92.53
3339	NYSE	ABG	Thu, Jun 25, 2015	92.88	93.40	92.42	92.73
3338	NYSE	ABG	Wed, Jun 24, 2015	92.00	93.06	91.94	92.73
3337	NYSE	ABG	Tue, Jun 23, 2015	89.84	92.18	89.61	92.14
3336	NYSE	ABG	Mon, Jun 22, 2015	88.67	89.99	88.26	89.56
3335	NYSE	ABG	Fri, Jun 19, 2015	88.03	89.30	87.91	88.22
3334	NYSE	ABG	Thu, Jun 18, 2015	88.51	88.94	87.78	87.94
3333	NYSE	ABG	Wed, Jun 17, 2015	89.02	89.19	87.78	88.27
3332	NYSE	ABG	Tue, Jun 16, 2015	87.02	88.92	86.39	88.67
3331	NYSE	ABG	Mon, Jun 15, 2015	87.14	87.58	86.46	86.98
3330	NYSE	ABG	Fri, Jun 12, 2015	87.88	88.00	86.90	87.62
3329	NYSE	ABG	Thu, Jun 11, 2015	89.07	89.30	87.84	88.14
3328	NYSE	ABG	Wed, Jun 10, 2015	88.88	89.50	88.59	88.96
3327	NYSE	ABG	Tue, Jun 9, 2015	89.11	89.94	88.10	88.59
3326	NYSE	ABG	Mon, Jun 8, 2015	89.65	91.00	89.26	89.38
3325	NYSE	ABG	Fri, Jun 5, 2015	87.09	90.00	86.26	90.00
3324	NYSE	ABG	Thu, Jun 4, 2015	86.82	87.86	86.57	87.08
3323	NYSE	ABG	Wed, Jun 3, 2015	86.55	87.99	85.98	87.46
3322	NYSE	ABG	Tue, Jun 2, 2015	85.36	86.85	85.36	86.12
3321	NYSE	ABG	Mon, Jun 1, 2015	85.10	86.95	84.59	85.93
3320	NYSE	ABG	Fri, May 29, 2015	86.84	87.34	85.10	85.12
3319	NYSE	ABG	Thu, May 28, 2015	86.91	87.24	86.38	86.71
3318	NYSE	ABG	Wed, May 27, 2015	85.71	87.16	85.12	86.92
3317	NYSE	ABG	Tue, May 26, 2015	85.83	86.36	84.82	85.64
3316	NYSE	ABG	Fri, May 22, 2015	86.36	87.07	85.37	85.87
3315	NYSE	ABG	Thu, May 21, 2015	86.48	87.17	86.35	86.39
3314	NYSE	ABG	Wed, May 20, 2015	86.48	87.22	85.72	86.75
3313	NYSE	ABG	Tue, May 19, 2015	86.96	87.50	86.09	86.42
3312	NYSE	ABG	Mon, May 18, 2015	84.75	87.03	84.64	86.85
3311	NYSE	ABG	Fri, May 15, 2015	84.46	84.90	83.92	84.66
3310	NYSE	ABG	Thu, May 14, 2015	85.18	85.19	83.76	84.54
3309	NYSE	ABG	Wed, May 13, 2015	85.11	85.79	84.28	84.54
3308	NYSE	ABG	Tue, May 12, 2015	85.28	85.97	84.41	85.17
3307	NYSE	ABG	Mon, May 11, 2015	86.05	86.69	85.58	85.65
3306	NYSE	ABG	Fri, May 8, 2015	85.69	86.74	85.02	85.84
3305	NYSE	ABG	Thu, May 7, 2015	84.46	85.78	84.25	84.80
3304	NYSE	ABG	Wed, May 6, 2015	84.33	84.56	82.32	84.20
3303	NYSE	ABG	Tue, May 5, 2015	85.02	85.98	83.63	83.73
3302	NYSE	ABG	Mon, May 4, 2015	85.12	85.80	84.93	85.33
3301	NYSE	ABG	Fri, May 1, 2015	84.08	85.69	84.08	84.97
3300	NYSE	ABG	Thu, Apr 30, 2015	85.28	85.70	83.55	84.03
3299	NYSE	ABG	Wed, Apr 29, 2015	86.22	87.49	85.55	85.64
3298	NYSE	ABG	Tue, Apr 28, 2015	86.49	86.70	84.97	86.64
3297	NYSE	ABG	Mon, Apr 27, 2015	88.16	88.50	85.22	86.57
3296	NYSE	ABG	Fri, Apr 24, 2015	87.83	88.25	87.01	87.79
3295	NYSE	ABG	Thu, Apr 23, 2015	86.99	88.34	86.95	87.59
3294	NYSE	ABG	Wed, Apr 22, 2015	87.24	88.79	85.95	86.97
3293	NYSE	ABG	Tue, Apr 21, 2015	89.74	89.97	85.57	87.13
3292	NYSE	ABG	Mon, Apr 20, 2015	85.74	88.20	85.50	88.05
3291	NYSE	ABG	Fri, Apr 17, 2015	85.29	85.59	84.65	85.33
3290	NYSE	ABG	Thu, Apr 16, 2015	86.57	86.91	85.72	85.85
3289	NYSE	ABG	Wed, Apr 15, 2015	85.77	87.25	85.53	86.38
3288	NYSE	ABG	Tue, Apr 14, 2015	85.17	86.05	84.43	85.45
3287	NYSE	ABG	Mon, Apr 13, 2015	85.14	85.87	84.83	85.35
3286	NYSE	ABG	Fri, Apr 10, 2015	85.49	86.19	85.16	85.48
3285	NYSE	ABG	Thu, Apr 9, 2015	84.86	85.95	84.37	84.96
3284	NYSE	ABG	Wed, Apr 8, 2015	84.83	85.22	84.08	84.93
3283	NYSE	ABG	Tue, Apr 7, 2015	85.15	85.72	84.46	84.81
3282	NYSE	ABG	Mon, Apr 6, 2015	83.69	85.16	83.01	85.01
3281	NYSE	ABG	Thu, Apr 2, 2015	82.75	84.27	82.75	83.79
3280	NYSE	ABG	Wed, Apr 1, 2015	83.07	83.55	81.46	82.26
3279	NYSE	ABG	Tue, Mar 31, 2015	82.37	83.48	81.86	83.10
3278	NYSE	ABG	Mon, Mar 30, 2015	82.18	83.62	81.58	83.05
3277	NYSE	ABG	Fri, Mar 27, 2015	80.03	82.05	79.46	81.54
3276	NYSE	ABG	Thu, Mar 26, 2015	79.62	80.80	79.01	80.05
3275	NYSE	ABG	Wed, Mar 25, 2015	81.95	82.31	79.95	80.12
3274	NYSE	ABG	Tue, Mar 24, 2015	81.68	82.84	81.07	82.14
3273	NYSE	ABG	Mon, Mar 23, 2015	79.46	82.30	79.37	81.74
3272	NYSE	ABG	Fri, Mar 20, 2015	80.00	80.00	78.33	79.46
3271	NYSE	ABG	Thu, Mar 19, 2015	78.30	79.99	78.30	79.48
3270	NYSE	ABG	Wed, Mar 18, 2015	77.50	78.69	76.51	78.55
3269	NYSE	ABG	Tue, Mar 17, 2015	77.46	78.02	77.26	77.85
3268	NYSE	ABG	Mon, Mar 16, 2015	76.60	78.76	76.59	77.90
3267	NYSE	ABG	Fri, Mar 13, 2015	77.01	77.24	75.82	76.30
3266	NYSE	ABG	Thu, Mar 12, 2015	75.93	77.22	75.51	76.97
3265	NYSE	ABG	Wed, Mar 11, 2015	75.26	75.65	74.92	75.43
3264	NYSE	ABG	Tue, Mar 10, 2015	75.13	75.47	74.58	75.18
3263	NYSE	ABG	Mon, Mar 9, 2015	76.29	76.79	74.74	75.81
3262	NYSE	ABG	Fri, Mar 6, 2015	78.00	78.33	75.66	76.29
3261	NYSE	ABG	Thu, Mar 5, 2015	77.02	79.16	76.60	78.60
3260	NYSE	ABG	Wed, Mar 4, 2015	77.66	78.07	76.19	76.72
3259	NYSE	ABG	Tue, Mar 3, 2015	79.22	79.28	77.53	78.27
3258	NYSE	ABG	Mon, Mar 2, 2015	78.46	80.01	78.46	79.29
3257	NYSE	ABG	Fri, Feb 27, 2015	79.02	79.10	78.02	78.67
3256	NYSE	ABG	Thu, Feb 26, 2015	77.76	79.12	77.76	79.02
3255	NYSE	ABG	Wed, Feb 25, 2015	77.96	78.49	77.43	77.96
3254	NYSE	ABG	Tue, Feb 24, 2015	78.48	78.80	77.20	77.71
3253	NYSE	ABG	Mon, Feb 23, 2015	78.83	78.93	77.90	78.53
3252	NYSE	ABG	Fri, Feb 20, 2015	78.73	79.00	77.68	78.87
3251	NYSE	ABG	Thu, Feb 19, 2015	78.51	79.55	78.09	78.94
3250	NYSE	ABG	Wed, Feb 18, 2015	78.04	78.53	77.77	78.51
3249	NYSE	ABG	Tue, Feb 17, 2015	79.92	79.99	78.11	78.19
3248	NYSE	ABG	Fri, Feb 13, 2015	80.36	80.83	79.52	79.87
3247	NYSE	ABG	Thu, Feb 12, 2015	79.12	80.81	78.18	80.36
3246	NYSE	ABG	Wed, Feb 11, 2015	79.14	79.73	78.33	78.74
3245	NYSE	ABG	Tue, Feb 10, 2015	79.27	79.61	78.28	79.21
3244	NYSE	ABG	Mon, Feb 9, 2015	79.50	79.86	78.39	78.69
3243	NYSE	ABG	Fri, Feb 6, 2015	77.89	80.06	77.68	79.71
3242	NYSE	ABG	Thu, Feb 5, 2015	79.30	79.70	77.65	77.92
3241	NYSE	ABG	Wed, Feb 4, 2015	79.75	80.84	77.19	78.48
3240	NYSE	ABG	Tue, Feb 3, 2015	77.18	79.17	76.74	78.80
3239	NYSE	ABG	Mon, Feb 2, 2015	74.59	76.13	73.33	76.10
3238	NYSE	ABG	Fri, Jan 30, 2015	76.58	76.98	74.17	74.21
3237	NYSE	ABG	Thu, Jan 29, 2015	76.25	77.41	75.77	77.31
3236	NYSE	ABG	Wed, Jan 28, 2015	76.72	78.58	75.57	75.81
3235	NYSE	ABG	Tue, Jan 27, 2015	76.45	77.26	75.37	76.51
3234	NYSE	ABG	Mon, Jan 26, 2015	75.20	77.68	75.00	77.18
3233	NYSE	ABG	Fri, Jan 23, 2015	74.03	75.03	74.03	74.73
3232	NYSE	ABG	Thu, Jan 22, 2015	72.26	74.24	71.99	74.04
3231	NYSE	ABG	Wed, Jan 21, 2015	70.38	72.07	70.26	71.87
3230	NYSE	ABG	Tue, Jan 20, 2015	70.95	71.44	70.20	70.68
3229	NYSE	ABG	Fri, Jan 16, 2015	69.94	71.04	69.12	70.79
3228	NYSE	ABG	Thu, Jan 15, 2015	72.23	72.36	70.10	70.12
3227	NYSE	ABG	Wed, Jan 14, 2015	71.89	72.62	70.70	72.23
3226	NYSE	ABG	Tue, Jan 13, 2015	74.39	75.09	72.52	72.93
3225	NYSE	ABG	Mon, Jan 12, 2015	74.45	74.46	72.95	73.67
3224	NYSE	ABG	Fri, Jan 9, 2015	75.29	75.44	74.35	74.45
3223	NYSE	ABG	Thu, Jan 8, 2015	75.78	76.68	75.03	75.50
3222	NYSE	ABG	Wed, Jan 7, 2015	73.48	75.04	72.67	75.01
3221	NYSE	ABG	Tue, Jan 6, 2015	72.82	74.13	71.78	72.69
3220	NYSE	ABG	Mon, Jan 5, 2015	75.67	75.77	73.37	74.00
3219	NYSE	ABG	Fri, Jan 2, 2015	76.59	77.12	74.77	76.09
3218	NYSE	ABG	Wed, Dec 31, 2014	77.05	77.68	75.88	75.92
3217	NYSE	ABG	Tue, Dec 30, 2014	77.34	77.50	76.85	76.86
3216	NYSE	ABG	Mon, Dec 29, 2014	77.57	78.73	77.02	77.54
3215	NYSE	ABG	Fri, Dec 26, 2014	77.67	78.28	77.04	77.56
3214	NYSE	ABG	Wed, Dec 24, 2014	77.07	77.66	76.85	77.12
3213	NYSE	ABG	Tue, Dec 23, 2014	76.23	77.72	75.93	76.69
3212	NYSE	ABG	Mon, Dec 22, 2014	75.50	76.51	75.20	75.41
3211	NYSE	ABG	Fri, Dec 19, 2014	75.25	76.13	74.99	75.53
3210	NYSE	ABG	Thu, Dec 18, 2014	76.07	76.18	74.16	75.00
3209	NYSE	ABG	Wed, Dec 17, 2014	73.10	75.03	73.10	74.85
3208	NYSE	ABG	Tue, Dec 16, 2014	74.78	75.67	73.13	73.17
3207	NYSE	ABG	Mon, Dec 15, 2014	75.30	76.11	74.48	74.99
3206	NYSE	ABG	Fri, Dec 12, 2014	74.38	75.69	74.27	74.64
3205	NYSE	ABG	Thu, Dec 11, 2014	75.98	77.65	75.06	75.36
3204	NYSE	ABG	Wed, Dec 10, 2014	76.53	77.81	75.56	75.59
3203	NYSE	ABG	Tue, Dec 9, 2014	74.79	76.78	74.79	76.70
3202	NYSE	ABG	Mon, Dec 8, 2014	76.52	77.24	75.64	76.23
3201	NYSE	ABG	Fri, Dec 5, 2014	77.18	78.30	76.68	76.95
3200	NYSE	ABG	Thu, Dec 4, 2014	76.76	77.80	76.25	77.20
3199	NYSE	ABG	Wed, Dec 3, 2014	75.72	77.59	75.56	76.93
3198	NYSE	ABG	Tue, Dec 2, 2014	74.75	76.49	74.75	75.70
3197	NYSE	ABG	Mon, Dec 1, 2014	75.47	76.21	74.65	74.75
3196	NYSE	ABG	Fri, Nov 28, 2014	76.07	77.36	75.60	75.71
3195	NYSE	ABG	Wed, Nov 26, 2014	75.49	76.17	75.07	75.77
3194	NYSE	ABG	Tue, Nov 25, 2014	75.28	76.58	75.07	75.53
3193	NYSE	ABG	Mon, Nov 24, 2014	74.77	75.81	74.62	74.92
3192	NYSE	ABG	Fri, Nov 21, 2014	75.33	75.45	74.00	74.67
3191	NYSE	ABG	Thu, Nov 20, 2014	73.49	74.30	73.20	73.86
3190	NYSE	ABG	Wed, Nov 19, 2014	73.90	74.37	73.01	73.93
3189	NYSE	ABG	Tue, Nov 18, 2014	73.29	74.77	73.12	73.70
3188	NYSE	ABG	Mon, Nov 17, 2014	73.72	74.58	72.81	73.20
3187	NYSE	ABG	Fri, Nov 14, 2014	74.27	74.55	73.59	74.01
3186	NYSE	ABG	Thu, Nov 13, 2014	76.17	76.17	74.56	74.61
3185	NYSE	ABG	Wed, Nov 12, 2014	73.73	76.33	73.73	76.00
3184	NYSE	ABG	Tue, Nov 11, 2014	73.42	74.73	73.37	73.87
3183	NYSE	ABG	Mon, Nov 10, 2014	73.70	74.08	72.43	73.54
3182	NYSE	ABG	Fri, Nov 7, 2014	72.67	74.00	72.50	73.63
3181	NYSE	ABG	Thu, Nov 6, 2014	70.76	73.09	70.76	72.82
3180	NYSE	ABG	Wed, Nov 5, 2014	69.66	71.08	69.66	70.89
3179	NYSE	ABG	Tue, Nov 4, 2014	70.47	71.10	68.70	68.93
3178	NYSE	ABG	Mon, Nov 3, 2014	70.39	71.09	70.10	70.53
3177	NYSE	ABG	Fri, Oct 31, 2014	70.89	71.37	69.09	70.04
3176	NYSE	ABG	Thu, Oct 30, 2014	68.24	69.71	67.94	69.40
3175	NYSE	ABG	Wed, Oct 29, 2014	69.56	69.70	67.83	68.28
3174	NYSE	ABG	Tue, Oct 28, 2014	66.86	69.67	66.42	69.35
3173	NYSE	ABG	Mon, Oct 27, 2014	66.55	66.90	66.03	66.30
3172	NYSE	ABG	Fri, Oct 24, 2014	65.18	67.19	64.52	66.56
3171	NYSE	ABG	Thu, Oct 23, 2014	62.38	66.37	62.09	64.98
3170	NYSE	ABG	Wed, Oct 22, 2014	63.35	64.72	61.31	61.46
3169	NYSE	ABG	Tue, Oct 21, 2014	67.12	67.35	62.79	64.92
3168	NYSE	ABG	Mon, Oct 20, 2014	65.28	67.18	64.76	65.30
3167	NYSE	ABG	Fri, Oct 17, 2014	64.84	66.37	64.05	65.19
3166	NYSE	ABG	Thu, Oct 16, 2014	64.13	65.01	63.43	63.96
3165	NYSE	ABG	Wed, Oct 15, 2014	62.79	65.24	62.22	65.21
3164	NYSE	ABG	Tue, Oct 14, 2014	62.36	64.74	60.63	63.87
3163	NYSE	ABG	Mon, Oct 13, 2014	65.40	65.40	61.32	62.04
3162	NYSE	ABG	Fri, Oct 10, 2014	66.19	67.97	66.00	67.12
3161	NYSE	ABG	Thu, Oct 9, 2014	67.87	68.17	66.22	66.35
3160	NYSE	ABG	Wed, Oct 8, 2014	65.95	67.93	65.45	67.87
3159	NYSE	ABG	Tue, Oct 7, 2014	67.52	67.52	65.58	65.95
3158	NYSE	ABG	Mon, Oct 6, 2014	68.94	70.10	67.63	68.05
3157	NYSE	ABG	Fri, Oct 3, 2014	66.15	68.87	65.52	68.75
3156	NYSE	ABG	Thu, Oct 2, 2014	63.83	67.36	63.83	65.47
3155	NYSE	ABG	Wed, Oct 1, 2014	63.84	64.65	63.04	63.20
3154	NYSE	ABG	Tue, Sep 30, 2014	65.82	65.85	64.20	64.42
3153	NYSE	ABG	Mon, Sep 29, 2014	64.69	66.11	64.63	65.70
3152	NYSE	ABG	Fri, Sep 26, 2014	65.25	65.61	64.51	65.35
3151	NYSE	ABG	Thu, Sep 25, 2014	64.38	65.31	63.93	65.19
3150	NYSE	ABG	Wed, Sep 24, 2014	64.67	64.84	63.77	64.65
3149	NYSE	ABG	Tue, Sep 23, 2014	66.25	67.36	64.42	64.46
3148	NYSE	ABG	Mon, Sep 22, 2014	65.55	67.16	65.22	66.84
3147	NYSE	ABG	Fri, Sep 19, 2014	66.50	66.67	65.37	65.37
3146	NYSE	ABG	Thu, Sep 18, 2014	66.68	67.40	66.37	66.47
3145	NYSE	ABG	Wed, Sep 17, 2014	66.42	67.12	66.25	66.57
3144	NYSE	ABG	Tue, Sep 16, 2014	65.31	66.52	65.00	66.40
3143	NYSE	ABG	Mon, Sep 15, 2014	67.03	67.55	65.61	65.67
3142	NYSE	ABG	Fri, Sep 12, 2014	68.80	68.80	66.73	67.11
3141	NYSE	ABG	Thu, Sep 11, 2014	68.44	69.29	68.38	69.03
3140	NYSE	ABG	Wed, Sep 10, 2014	69.44	69.66	68.34	69.00
3139	NYSE	ABG	Tue, Sep 9, 2014	71.25	71.64	69.46	69.52
3138	NYSE	ABG	Mon, Sep 8, 2014	71.81	72.09	70.49	71.40
3137	NYSE	ABG	Fri, Sep 5, 2014	71.57	72.37	71.03	71.94
3136	NYSE	ABG	Thu, Sep 4, 2014	72.06	72.96	71.68	71.82
3135	NYSE	ABG	Wed, Sep 3, 2014	71.64	72.37	71.25	71.99
3134	NYSE	ABG	Tue, Sep 2, 2014	70.03	71.43	70.03	71.14
3133	NYSE	ABG	Fri, Aug 29, 2014	69.66	70.03	69.14	69.68
3132	NYSE	ABG	Thu, Aug 28, 2014	69.48	69.73	68.38	69.48
3131	NYSE	ABG	Wed, Aug 27, 2014	69.65	70.11	69.56	69.81
3130	NYSE	ABG	Tue, Aug 26, 2014	69.03	69.94	68.96	69.75
3129	NYSE	ABG	Mon, Aug 25, 2014	68.67	69.01	67.93	68.88
3128	NYSE	ABG	Fri, Aug 22, 2014	68.86	69.16	67.90	68.18
3127	NYSE	ABG	Thu, Aug 21, 2014	69.29	69.63	68.36	68.78
3126	NYSE	ABG	Wed, Aug 20, 2014	69.30	69.77	68.61	69.30
3125	NYSE	ABG	Tue, Aug 19, 2014	69.87	70.14	69.25	69.40
3124	NYSE	ABG	Mon, Aug 18, 2014	69.79	70.20	68.99	69.49
3123	NYSE	ABG	Fri, Aug 15, 2014	70.99	70.99	68.80	69.20
3122	NYSE	ABG	Thu, Aug 14, 2014	70.42	70.84	70.15	70.41
3121	NYSE	ABG	Wed, Aug 13, 2014	69.06	70.24	68.57	70.04
3120	NYSE	ABG	Tue, Aug 12, 2014	69.21	69.70	68.50	68.93
3119	NYSE	ABG	Mon, Aug 11, 2014	67.46	69.50	67.46	69.28
3118	NYSE	ABG	Fri, Aug 8, 2014	66.63	67.55	66.38	67.41
3117	NYSE	ABG	Thu, Aug 7, 2014	68.49	68.76	66.32	66.67
3116	NYSE	ABG	Wed, Aug 6, 2014	67.85	69.41	67.85	68.08
3115	NYSE	ABG	Tue, Aug 5, 2014	68.37	69.37	67.85	68.39
3114	NYSE	ABG	Mon, Aug 4, 2014	68.46	69.28	68.25	68.68
3113	NYSE	ABG	Fri, Aug 1, 2014	67.66	68.56	67.66	68.05
3112	NYSE	ABG	Thu, Jul 31, 2014	68.51	68.71	67.36	67.53
3111	NYSE	ABG	Wed, Jul 30, 2014	69.65	69.90	68.64	69.26
3110	NYSE	ABG	Tue, Jul 29, 2014	69.96	70.22	69.33	69.34
3109	NYSE	ABG	Mon, Jul 28, 2014	70.98	71.00	69.58	69.97
3108	NYSE	ABG	Fri, Jul 25, 2014	71.48	71.79	70.36	70.66
3107	NYSE	ABG	Thu, Jul 24, 2014	70.69	72.11	70.20	71.86
3106	NYSE	ABG	Wed, Jul 23, 2014	71.33	71.52	70.04	70.34
3105	NYSE	ABG	Tue, Jul 22, 2014	72.89	73.35	69.30	70.78
3104	NYSE	ABG	Mon, Jul 21, 2014	70.80	71.10	69.80	70.78
3103	NYSE	ABG	Fri, Jul 18, 2014	69.41	71.20	68.76	71.15
3102	NYSE	ABG	Thu, Jul 17, 2014	70.80	71.12	69.06	69.26
3101	NYSE	ABG	Wed, Jul 16, 2014	71.40	71.77	70.90	71.36
3100	NYSE	ABG	Tue, Jul 15, 2014	71.63	71.94	70.81	71.29
3099	NYSE	ABG	Mon, Jul 14, 2014	71.68	72.17	71.08	71.34
3098	NYSE	ABG	Fri, Jul 11, 2014	70.76	71.28	70.51	71.13
3097	NYSE	ABG	Thu, Jul 10, 2014	69.88	71.40	69.55	71.01
3096	NYSE	ABG	Wed, Jul 9, 2014	70.96	71.42	70.89	71.12
3095	NYSE	ABG	Tue, Jul 8, 2014	70.54	71.58	69.93	71.02
3094	NYSE	ABG	Mon, Jul 7, 2014	70.78	71.36	70.62	70.89
3093	NYSE	ABG	Thu, Jul 3, 2014	70.56	71.31	70.47	71.05
3092	NYSE	ABG	Wed, Jul 2, 2014	69.45	70.22	69.08	70.19
3091	NYSE	ABG	Tue, Jul 1, 2014	68.72	70.42	68.51	69.38
3090	NYSE	ABG	Mon, Jun 30, 2014	67.75	69.42	67.34	68.74
3089	NYSE	ABG	Fri, Jun 27, 2014	66.28	68.29	66.28	68.01
3088	NYSE	ABG	Thu, Jun 26, 2014	66.30	67.04	65.44	66.74
3087	NYSE	ABG	Wed, Jun 25, 2014	65.25	66.54	65.10	66.38
3086	NYSE	ABG	Tue, Jun 24, 2014	65.80	66.74	65.54	65.63
3085	NYSE	ABG	Mon, Jun 23, 2014	65.75	66.38	65.60	66.10
3084	NYSE	ABG	Fri, Jun 20, 2014	65.31	66.13	64.99	65.75
3083	NYSE	ABG	Thu, Jun 19, 2014	64.58	64.95	64.50	64.70
3082	NYSE	ABG	Wed, Jun 18, 2014	63.63	64.67	63.24	64.58
3081	NYSE	ABG	Tue, Jun 17, 2014	63.20	64.52	62.91	63.66
3080	NYSE	ABG	Mon, Jun 16, 2014	62.10	63.30	62.04	63.14
3079	NYSE	ABG	Fri, Jun 13, 2014	62.66	62.84	61.65	62.28
3078	NYSE	ABG	Thu, Jun 12, 2014	64.43	64.52	62.13	62.44
3077	NYSE	ABG	Wed, Jun 11, 2014	65.29	65.29	64.18	64.62
3076	NYSE	ABG	Tue, Jun 10, 2014	65.18	65.86	64.86	65.50
3075	NYSE	ABG	Mon, Jun 9, 2014	65.58	65.92	64.79	65.24
3074	NYSE	ABG	Fri, Jun 6, 2014	65.98	66.46	65.43	65.51
3073	NYSE	ABG	Thu, Jun 5, 2014	66.17	66.20	64.96	65.78
3072	NYSE	ABG	Wed, Jun 4, 2014	65.85	66.42	65.14	65.85
3071	NYSE	ABG	Tue, Jun 3, 2014	64.43	66.65	64.42	66.20
3070	NYSE	ABG	Mon, Jun 2, 2014	64.98	64.98	63.82	64.40
3069	NYSE	ABG	Fri, May 30, 2014	64.77	65.02	64.44	64.64
3068	NYSE	ABG	Thu, May 29, 2014	64.47	64.71	63.72	64.63
3067	NYSE	ABG	Wed, May 28, 2014	64.79	64.98	64.32	64.35
3066	NYSE	ABG	Tue, May 27, 2014	64.60	65.60	64.18	64.88
3065	NYSE	ABG	Fri, May 23, 2014	63.65	64.19	63.52	64.05
3064	NYSE	ABG	Thu, May 22, 2014	64.42	64.87	63.63	63.84
3063	NYSE	ABG	Wed, May 21, 2014	63.46	64.18	62.94	63.92
3062	NYSE	ABG	Tue, May 20, 2014	63.09	63.30	62.44	63.04
3061	NYSE	ABG	Mon, May 19, 2014	62.64	63.58	62.35	63.18
3060	NYSE	ABG	Fri, May 16, 2014	62.32	62.99	62.11	62.77
3059	NYSE	ABG	Thu, May 15, 2014	62.54	62.97	61.82	62.47
3058	NYSE	ABG	Wed, May 14, 2014	63.41	63.75	62.80	62.94
3057	NYSE	ABG	Tue, May 13, 2014	64.50	65.38	63.43	63.44
3056	NYSE	ABG	Mon, May 12, 2014	63.13	65.01	63.13	64.66
3055	NYSE	ABG	Fri, May 9, 2014	61.53	63.03	61.22	62.85
3054	NYSE	ABG	Thu, May 8, 2014	61.11	63.54	61.10	61.36
3053	NYSE	ABG	Wed, May 7, 2014	61.77	62.01	60.17	61.22
3052	NYSE	ABG	Tue, May 6, 2014	62.85	62.91	61.20	61.50
3051	NYSE	ABG	Mon, May 5, 2014	62.86	63.29	61.77	62.77
3050	NYSE	ABG	Fri, May 2, 2014	62.65	63.83	62.57	63.13
3049	NYSE	ABG	Thu, May 1, 2014	61.66	62.45	61.09	62.44
3048	NYSE	ABG	Wed, Apr 30, 2014	60.50	61.91	59.36	61.74
3047	NYSE	ABG	Tue, Apr 29, 2014	60.17	61.08	59.56	60.71
3046	NYSE	ABG	Mon, Apr 28, 2014	60.07	61.44	58.93	59.80
3045	NYSE	ABG	Fri, Apr 25, 2014	59.97	60.12	58.67	59.51
3044	NYSE	ABG	Thu, Apr 24, 2014	58.97	60.56	58.70	60.09
3043	NYSE	ABG	Wed, Apr 23, 2014	58.48	59.40	56.64	57.48
3042	NYSE	ABG	Tue, Apr 22, 2014	55.03	55.29	54.51	54.93
3041	NYSE	ABG	Mon, Apr 21, 2014	55.04	55.27	54.56	55.00
3040	NYSE	ABG	Thu, Apr 17, 2014	54.85	55.73	54.85	55.03
3039	NYSE	ABG	Wed, Apr 16, 2014	54.26	55.15	54.17	54.88
3038	NYSE	ABG	Tue, Apr 15, 2014	53.65	54.45	52.88	53.79
3037	NYSE	ABG	Mon, Apr 14, 2014	53.53	54.47	53.25	53.51
3036	NYSE	ABG	Fri, Apr 11, 2014	54.16	54.48	52.98	53.15
3035	NYSE	ABG	Thu, Apr 10, 2014	56.35	56.35	54.39	54.90
3034	NYSE	ABG	Wed, Apr 9, 2014	55.51	56.48	54.93	56.29
3033	NYSE	ABG	Tue, Apr 8, 2014	55.27	56.50	55.27	55.58
3032	NYSE	ABG	Mon, Apr 7, 2014	56.47	56.63	54.60	55.22
3031	NYSE	ABG	Fri, Apr 4, 2014	57.88	58.08	56.32	56.66
3030	NYSE	ABG	Thu, Apr 3, 2014	57.52	58.83	57.27	57.67
3029	NYSE	ABG	Wed, Apr 2, 2014	56.76	57.56	56.53	57.50
3028	NYSE	ABG	Tue, Apr 1, 2014	55.56	56.87	55.56	56.51
3027	NYSE	ABG	Mon, Mar 31, 2014	54.46	55.74	54.05	55.31
3026	NYSE	ABG	Fri, Mar 28, 2014	54.09	55.35	53.53	54.13
3025	NYSE	ABG	Thu, Mar 27, 2014	54.70	55.37	53.85	54.23
3024	NYSE	ABG	Wed, Mar 26, 2014	55.40	55.61	54.33	54.75
3023	NYSE	ABG	Tue, Mar 25, 2014	55.87	56.26	54.40	55.11
3022	NYSE	ABG	Mon, Mar 24, 2014	55.33	55.73	54.82	55.42
3021	NYSE	ABG	Fri, Mar 21, 2014	54.27	55.10	53.96	55.05
3020	NYSE	ABG	Thu, Mar 20, 2014	53.58	54.03	53.50	53.91
3019	NYSE	ABG	Wed, Mar 19, 2014	53.98	53.99	53.47	53.75
3018	NYSE	ABG	Tue, Mar 18, 2014	52.76	54.00	52.69	53.97
3017	NYSE	ABG	Mon, Mar 17, 2014	51.96	52.79	51.96	52.78
3016	NYSE	ABG	Fri, Mar 14, 2014	51.22	52.06	51.22	51.55
3015	NYSE	ABG	Thu, Mar 13, 2014	53.19	53.19	51.32	51.48
3014	NYSE	ABG	Wed, Mar 12, 2014	53.14	53.22	52.74	53.00
3013	NYSE	ABG	Tue, Mar 11, 2014	54.90	54.94	53.39	53.48
3012	NYSE	ABG	Mon, Mar 10, 2014	54.72	55.22	54.37	55.02
3011	NYSE	ABG	Fri, Mar 7, 2014	54.41	55.09	54.16	54.88
3010	NYSE	ABG	Thu, Mar 6, 2014	52.96	54.13	52.96	53.98
3009	NYSE	ABG	Wed, Mar 5, 2014	53.06	53.39	52.40	52.82
3008	NYSE	ABG	Tue, Mar 4, 2014	51.26	53.39	50.73	53.13
3007	NYSE	ABG	Mon, Mar 3, 2014	50.50	51.17	50.06	50.78
3006	NYSE	ABG	Fri, Feb 28, 2014	51.45	51.91	50.39	50.84
3005	NYSE	ABG	Thu, Feb 27, 2014	50.36	51.38	50.19	51.37
3004	NYSE	ABG	Wed, Feb 26, 2014	49.34	51.04	49.32	50.41
3003	NYSE	ABG	Tue, Feb 25, 2014	48.08	49.37	47.82	49.08
3002	NYSE	ABG	Mon, Feb 24, 2014	48.55	48.64	48.04	48.05
3001	NYSE	ABG	Fri, Feb 21, 2014	49.03	49.03	48.39	48.44
3000	NYSE	ABG	Thu, Feb 20, 2014	49.01	49.55	48.47	48.89
2999	NYSE	ABG	Wed, Feb 19, 2014	48.92	49.79	48.52	49.08
2998	NYSE	ABG	Tue, Feb 18, 2014	49.35	49.35	48.43	49.03
2997	NYSE	ABG	Fri, Feb 14, 2014	48.97	49.57	48.02	49.26
2996	NYSE	ABG	Thu, Feb 13, 2014	47.90	49.27	47.57	49.04
2995	NYSE	ABG	Wed, Feb 12, 2014	49.27	49.52	48.04	48.19
2994	NYSE	ABG	Tue, Feb 11, 2014	49.55	49.90	48.86	49.10
2993	NYSE	ABG	Mon, Feb 10, 2014	50.13	50.19	49.13	49.45
2992	NYSE	ABG	Fri, Feb 7, 2014	50.30	51.28	50.06	50.13
2991	NYSE	ABG	Thu, Feb 6, 2014	49.53	50.71	49.15	50.35
2990	NYSE	ABG	Wed, Feb 5, 2014	49.57	49.60	47.61	49.22
2989	NYSE	ABG	Tue, Feb 4, 2014	47.60	51.44	47.49	49.11
2988	NYSE	ABG	Mon, Feb 3, 2014	47.09	47.61	45.31	45.42
2987	NYSE	ABG	Fri, Jan 31, 2014	46.77	47.57	46.41	47.02
2986	NYSE	ABG	Thu, Jan 30, 2014	46.37	48.02	46.30	47.70
2985	NYSE	ABG	Wed, Jan 29, 2014	46.48	47.07	46.09	46.15
2984	NYSE	ABG	Tue, Jan 28, 2014	46.83	47.44	46.08	46.86
2983	NYSE	ABG	Mon, Jan 27, 2014	48.04	48.44	46.19	46.81
2982	NYSE	ABG	Fri, Jan 24, 2014	49.00	49.63	47.85	47.95
2981	NYSE	ABG	Wed, Jan 22, 2014	49.22	50.17	48.72	49.92
2980	NYSE	ABG	Tue, Jan 21, 2014	49.69	49.70	48.84	49.28
2979	NYSE	ABG	Fri, Jan 17, 2014	49.06	49.50	48.91	49.44
2978	NYSE	ABG	Thu, Jan 16, 2014	48.12	49.19	47.67	48.98
2977	NYSE	ABG	Wed, Jan 15, 2014	51.30	51.30	48.37	48.50
2976	NYSE	ABG	Tue, Jan 14, 2014	50.16	51.42	49.72	51.42
2975	NYSE	ABG	Mon, Jan 13, 2014	51.01	51.53	49.72	49.81
2974	NYSE	ABG	Fri, Jan 10, 2014	52.01	52.02	51.01	51.43
2973	NYSE	ABG	Thu, Jan 9, 2014	52.15	52.52	51.65	51.87
2972	NYSE	ABG	Wed, Jan 8, 2014	52.75	52.90	51.98	52.09
2971	NYSE	ABG	Tue, Jan 7, 2014	52.77	53.61	52.71	52.81
2970	NYSE	ABG	Mon, Jan 6, 2014	53.02	53.28	52.60	52.71
2969	NYSE	ABG	Fri, Jan 3, 2014	54.02	54.03	52.68	53.03
2968	NYSE	ABG	Thu, Jan 2, 2014	53.70	54.00	52.92	53.98
2967	NYSE	ABG	Tue, Dec 31, 2013	53.47	54.09	53.47	53.74
2966	NYSE	ABG	Mon, Dec 30, 2013	53.86	54.14	53.43	53.47
2965	NYSE	ABG	Fri, Dec 27, 2013	54.33	54.55	53.40	54.00
2964	NYSE	ABG	Thu, Dec 26, 2013	54.03	54.34	53.89	54.08
2963	NYSE	ABG	Tue, Dec 24, 2013	53.61	54.04	53.56	53.78
2962	NYSE	ABG	Mon, Dec 23, 2013	53.14	53.78	52.97	53.66
2961	NYSE	ABG	Fri, Dec 20, 2013	54.69	54.85	52.93	53.02
2960	NYSE	ABG	Thu, Dec 19, 2013	53.45	54.83	53.25	54.79
2959	NYSE	ABG	Wed, Dec 18, 2013	53.43	53.67	51.60	53.62
2958	NYSE	ABG	Tue, Dec 17, 2013	53.63	54.14	52.74	53.54
2957	NYSE	ABG	Mon, Dec 16, 2013	52.03	53.49	51.46	53.43
2956	NYSE	ABG	Fri, Dec 13, 2013	52.10	52.41	51.31	51.75
2955	NYSE	ABG	Thu, Dec 12, 2013	51.88	52.64	51.51	52.00
2954	NYSE	ABG	Wed, Dec 11, 2013	52.20	52.40	51.77	51.96
2953	NYSE	ABG	Tue, Dec 10, 2013	51.86	52.41	51.65	52.15
2952	NYSE	ABG	Mon, Dec 9, 2013	52.50	52.92	51.62	51.88
2951	NYSE	ABG	Fri, Dec 6, 2013	52.32	52.80	51.82	52.28
2950	NYSE	ABG	Thu, Dec 5, 2013	50.87	52.12	50.50	51.59
2949	NYSE	ABG	Wed, Dec 4, 2013	51.05	52.39	50.33	50.78
2948	NYSE	ABG	Tue, Dec 3, 2013	51.12	51.33	50.86	51.20
2947	NYSE	ABG	Mon, Dec 2, 2013	51.97	51.97	51.09	51.32
2946	NYSE	ABG	Fri, Nov 29, 2013	52.15	52.38	51.40	51.92
2945	NYSE	ABG	Wed, Nov 27, 2013	51.48	52.00	50.93	51.87
2944	NYSE	ABG	Tue, Nov 26, 2013	51.50	52.00	51.20	51.29
2943	NYSE	ABG	Mon, Nov 25, 2013	51.66	51.94	50.96	51.52
2942	NYSE	ABG	Fri, Nov 22, 2013	51.51	51.76	50.99	51.66
2941	NYSE	ABG	Thu, Nov 21, 2013	50.45	51.68	50.22	51.47
2940	NYSE	ABG	Wed, Nov 20, 2013	49.33	50.65	49.00	50.16
2939	NYSE	ABG	Tue, Nov 19, 2013	49.90	50.52	48.72	49.14
2938	NYSE	ABG	Mon, Nov 18, 2013	51.34	51.41	49.90	50.02
2937	NYSE	ABG	Fri, Nov 15, 2013	50.24	51.21	50.00	51.15
2936	NYSE	ABG	Thu, Nov 14, 2013	50.72	50.81	49.43	50.26
2935	NYSE	ABG	Wed, Nov 13, 2013	49.72	50.70	49.58	50.65
2934	NYSE	ABG	Tue, Nov 12, 2013	48.46	50.08	48.39	49.94
2933	NYSE	ABG	Mon, Nov 11, 2013	48.62	48.85	48.16	48.57
2932	NYSE	ABG	Fri, Nov 8, 2013	47.84	48.85	47.84	48.62
2931	NYSE	ABG	Thu, Nov 7, 2013	48.57	48.75	47.38	47.86
2930	NYSE	ABG	Wed, Nov 6, 2013	49.90	49.90	48.29	48.47
2929	NYSE	ABG	Tue, Nov 5, 2013	49.63	49.96	48.88	49.67
2928	NYSE	ABG	Mon, Nov 4, 2013	48.85	50.02	48.34	49.82
2927	NYSE	ABG	Fri, Nov 1, 2013	48.08	48.89	47.56	48.74
2926	NYSE	ABG	Thu, Oct 31, 2013	47.54	48.48	47.04	48.05
2925	NYSE	ABG	Wed, Oct 30, 2013	47.92	48.05	46.68	47.51
2924	NYSE	ABG	Tue, Oct 29, 2013	48.08	48.20	47.29	47.83
2923	NYSE	ABG	Mon, Oct 28, 2013	48.57	48.66	47.82	48.00
2922	NYSE	ABG	Fri, Oct 25, 2013	48.91	48.96	47.77	48.61
2921	NYSE	ABG	Thu, Oct 24, 2013	48.36	49.35	47.01	48.99
2920	NYSE	ABG	Wed, Oct 23, 2013	50.45	50.45	46.55	48.31
2919	NYSE	ABG	Tue, Oct 22, 2013	53.78	55.43	49.34	51.24
2918	NYSE	ABG	Mon, Oct 21, 2013	54.08	54.24	53.26	54.20
2917	NYSE	ABG	Fri, Oct 18, 2013	54.12	54.18	53.13	54.05
2916	NYSE	ABG	Thu, Oct 17, 2013	52.42	53.66	51.82	53.62
2915	NYSE	ABG	Wed, Oct 16, 2013	52.41	53.21	52.22	52.47
2914	NYSE	ABG	Tue, Oct 15, 2013	53.07	53.25	51.77	52.09
2913	NYSE	ABG	Mon, Oct 14, 2013	52.52	53.45	52.18	53.09
2912	NYSE	ABG	Fri, Oct 11, 2013	52.24	52.96	52.11	52.81
2911	NYSE	ABG	Thu, Oct 10, 2013	51.88	52.44	51.67	52.28
2910	NYSE	ABG	Wed, Oct 9, 2013	51.71	51.74	48.87	51.14
2909	NYSE	ABG	Tue, Oct 8, 2013	54.20	54.20	51.52	51.55
2908	NYSE	ABG	Mon, Oct 7, 2013	54.75	55.07	54.25	54.38
2907	NYSE	ABG	Fri, Oct 4, 2013	54.24	55.35	53.76	55.07
2906	NYSE	ABG	Thu, Oct 3, 2013	55.36	55.82	54.28	54.43
2905	NYSE	ABG	Wed, Oct 2, 2013	53.43	55.64	52.65	55.61
2904	NYSE	ABG	Tue, Oct 1, 2013	53.37	54.45	53.17	54.00
2903	NYSE	ABG	Mon, Sep 30, 2013	52.93	53.72	52.53	53.20
2902	NYSE	ABG	Fri, Sep 27, 2013	53.55	54.11	53.23	53.80
2901	NYSE	ABG	Thu, Sep 26, 2013	53.62	53.96	53.24	53.82
2900	NYSE	ABG	Wed, Sep 25, 2013	53.18	53.84	52.93	53.62
2899	NYSE	ABG	Tue, Sep 24, 2013	53.00	53.71	52.41	53.24
2898	NYSE	ABG	Mon, Sep 23, 2013	52.81	53.15	52.36	52.83
2897	NYSE	ABG	Fri, Sep 20, 2013	53.74	53.88	52.75	52.94
2896	NYSE	ABG	Thu, Sep 19, 2013	53.64	53.88	53.25	53.43
2895	NYSE	ABG	Wed, Sep 18, 2013	53.38	53.57	52.41	53.49
2894	NYSE	ABG	Tue, Sep 17, 2013	53.00	53.62	53.00	53.40
2893	NYSE	ABG	Mon, Sep 16, 2013	53.60	53.78	52.84	52.93
2892	NYSE	ABG	Fri, Sep 13, 2013	52.73	52.86	52.23	52.63
2891	NYSE	ABG	Thu, Sep 12, 2013	53.23	53.39	51.88	52.63
2890	NYSE	ABG	Wed, Sep 11, 2013	53.97	54.16	52.89	53.24
2889	NYSE	ABG	Tue, Sep 10, 2013	53.45	54.39	53.23	54.00
2888	NYSE	ABG	Mon, Sep 9, 2013	52.34	53.05	52.34	52.96
2887	NYSE	ABG	Fri, Sep 6, 2013	52.11	52.79	50.61	51.89
2886	NYSE	ABG	Thu, Sep 5, 2013	50.52	52.13	50.50	51.67
2885	NYSE	ABG	Wed, Sep 4, 2013	50.35	50.47	49.54	50.29
2884	NYSE	ABG	Tue, Sep 3, 2013	49.88	50.42	48.66	49.09
2883	NYSE	ABG	Fri, Aug 30, 2013	49.59	49.86	48.84	49.13
2882	NYSE	ABG	Thu, Aug 29, 2013	48.86	50.13	48.86	49.59
2881	NYSE	ABG	Wed, Aug 28, 2013	48.62	49.33	48.43	48.94
2880	NYSE	ABG	Tue, Aug 27, 2013	48.77	49.13	48.10	48.62
2879	NYSE	ABG	Mon, Aug 26, 2013	50.02	50.77	49.27	49.53
2878	NYSE	ABG	Fri, Aug 23, 2013	50.20	50.50	49.54	50.02
2877	NYSE	ABG	Thu, Aug 22, 2013	50.15	50.70	49.82	50.13
2876	NYSE	ABG	Wed, Aug 21, 2013	49.86	50.60	49.71	50.07
2875	NYSE	ABG	Tue, Aug 20, 2013	49.54	50.49	49.25	50.07
2874	NYSE	ABG	Mon, Aug 19, 2013	49.43	50.54	49.32	49.32
2873	NYSE	ABG	Fri, Aug 16, 2013	49.19	50.22	48.94	49.37
2872	NYSE	ABG	Thu, Aug 15, 2013	50.84	50.85	49.46	49.56
2871	NYSE	ABG	Wed, Aug 14, 2013	51.10	51.43	50.93	51.33
2870	NYSE	ABG	Tue, Aug 13, 2013	51.62	51.69	50.94	51.21
2869	NYSE	ABG	Mon, Aug 12, 2013	51.19	51.53	51.03	51.42
2868	NYSE	ABG	Fri, Aug 9, 2013	51.58	51.92	51.33	51.43
2867	NYSE	ABG	Thu, Aug 8, 2013	51.15	52.35	50.79	51.87
2866	NYSE	ABG	Wed, Aug 7, 2013	50.54	50.89	50.29	50.62
2865	NYSE	ABG	Tue, Aug 6, 2013	50.47	50.98	50.27	50.79
2864	NYSE	ABG	Mon, Aug 5, 2013	50.85	51.61	49.97	50.50
2863	NYSE	ABG	Fri, Aug 2, 2013	50.84	51.05	50.46	50.91
2862	NYSE	ABG	Thu, Aug 1, 2013	49.19	50.99	49.13	50.87
2861	NYSE	ABG	Wed, Jul 31, 2013	48.17	49.41	48.17	48.84
2860	NYSE	ABG	Tue, Jul 30, 2013	48.05	48.35	47.47	48.07
2859	NYSE	ABG	Mon, Jul 29, 2013	47.64	48.17	47.19	47.67
2858	NYSE	ABG	Fri, Jul 26, 2013	46.79	47.79	46.73	47.76
2857	NYSE	ABG	Thu, Jul 25, 2013	46.89	47.08	46.37	47.04
2856	NYSE	ABG	Wed, Jul 24, 2013	47.23	47.60	46.37	46.82
2855	NYSE	ABG	Tue, Jul 23, 2013	48.00	51.85	45.78	46.82
2854	NYSE	ABG	Mon, Jul 22, 2013	44.61	45.53	44.03	45.05
2853	NYSE	ABG	Fri, Jul 19, 2013	44.99	45.07	44.16	44.64
2852	NYSE	ABG	Thu, Jul 18, 2013	44.46	45.31	44.26	45.10
2851	NYSE	ABG	Wed, Jul 17, 2013	44.31	44.51	43.55	44.45
2850	NYSE	ABG	Tue, Jul 16, 2013	44.11	44.34	43.73	44.17
2849	NYSE	ABG	Mon, Jul 15, 2013	43.69	44.33	43.17	44.15
2848	NYSE	ABG	Fri, Jul 12, 2013	43.94	44.46	43.60	43.71
2847	NYSE	ABG	Thu, Jul 11, 2013	44.35	45.07	43.55	43.96
2846	NYSE	ABG	Wed, Jul 10, 2013	43.74	43.77	43.05	43.64
2845	NYSE	ABG	Tue, Jul 9, 2013	43.35	44.00	43.13	43.73
2844	NYSE	ABG	Mon, Jul 8, 2013	42.35	43.62	42.35	42.96
2843	NYSE	ABG	Fri, Jul 5, 2013	41.59	42.03	40.41	41.94
2842	NYSE	ABG	Wed, Jul 3, 2013	40.71	41.19	40.64	40.93
2841	NYSE	ABG	Tue, Jul 2, 2013	40.60	41.45	40.38	41.05
2840	NYSE	ABG	Mon, Jul 1, 2013	40.47	41.21	40.20	40.55
2839	NYSE	ABG	Fri, Jun 28, 2013	40.01	40.66	39.88	40.10
2838	NYSE	ABG	Thu, Jun 27, 2013	39.39	40.27	39.31	40.10
2837	NYSE	ABG	Wed, Jun 26, 2013	38.28	39.38	37.79	39.02
2836	NYSE	ABG	Tue, Jun 25, 2013	38.00	38.92	37.70	37.89
2835	NYSE	ABG	Mon, Jun 24, 2013	37.62	37.99	36.61	37.49
2834	NYSE	ABG	Fri, Jun 21, 2013	38.99	39.16	37.67	38.26
2833	NYSE	ABG	Thu, Jun 20, 2013	39.36	39.36	38.28	38.70
2832	NYSE	ABG	Wed, Jun 19, 2013	41.22	41.66	39.97	39.99
2831	NYSE	ABG	Tue, Jun 18, 2013	40.55	41.55	40.51	41.30
2830	NYSE	ABG	Mon, Jun 17, 2013	40.72	41.12	40.04	40.48
2829	NYSE	ABG	Fri, Jun 14, 2013	40.82	41.18	40.09	40.18
2828	NYSE	ABG	Thu, Jun 13, 2013	39.61	40.88	39.20	40.82
2827	NYSE	ABG	Wed, Jun 12, 2013	41.54	41.54	39.33	39.40
2826	NYSE	ABG	Tue, Jun 11, 2013	40.96	41.48	40.41	41.09
2825	NYSE	ABG	Mon, Jun 10, 2013	41.79	41.98	41.32	41.62
2824	NYSE	ABG	Fri, Jun 7, 2013	40.65	41.66	40.51	41.53
2823	NYSE	ABG	Thu, Jun 6, 2013	39.98	40.30	39.19	40.30
2822	NYSE	ABG	Wed, Jun 5, 2013	41.29	41.69	39.80	39.95
2821	NYSE	ABG	Tue, Jun 4, 2013	41.27	41.79	41.13	41.40
2820	NYSE	ABG	Mon, Jun 3, 2013	41.32	41.90	40.34	41.21
2819	NYSE	ABG	Fri, May 31, 2013	40.67	42.11	40.50	41.20
2818	NYSE	ABG	Thu, May 30, 2013	41.54	41.93	40.82	41.00
2817	NYSE	ABG	Wed, May 29, 2013	41.78	41.95	41.06	41.51
2816	NYSE	ABG	Tue, May 28, 2013	41.55	42.86	41.49	42.21
2815	NYSE	ABG	Fri, May 24, 2013	40.73	41.29	40.43	41.11
2814	NYSE	ABG	Thu, May 23, 2013	40.40	41.60	40.25	41.16
2813	NYSE	ABG	Wed, May 22, 2013	41.76	42.47	40.50	41.00
2812	NYSE	ABG	Tue, May 21, 2013	41.35	41.91	40.99	41.59
2811	NYSE	ABG	Mon, May 20, 2013	41.47	42.08	41.21	41.53
2810	NYSE	ABG	Fri, May 17, 2013	41.47	42.63	41.37	41.71
2809	NYSE	ABG	Thu, May 16, 2013	42.01	42.65	40.86	41.23
2808	NYSE	ABG	Wed, May 15, 2013	42.95	43.42	42.12	42.19
2807	NYSE	ABG	Tue, May 14, 2013	41.66	43.99	41.51	43.05
2806	NYSE	ABG	Mon, May 13, 2013	41.92	42.13	41.14	41.51
2805	NYSE	ABG	Fri, May 10, 2013	41.71	42.77	41.71	42.01
2804	NYSE	ABG	Thu, May 9, 2013	42.52	42.65	41.54	41.76
2803	NYSE	ABG	Wed, May 8, 2013	42.26	42.64	41.98	42.50
2802	NYSE	ABG	Tue, May 7, 2013	41.14	42.41	40.61	42.39
2801	NYSE	ABG	Mon, May 6, 2013	40.78	41.84	40.60	41.17
2800	NYSE	ABG	Fri, May 3, 2013	41.01	41.61	40.72	40.78
2799	NYSE	ABG	Thu, May 2, 2013	38.93	40.50	38.50	40.22
2798	NYSE	ABG	Wed, May 1, 2013	39.77	40.23	38.65	38.69
2797	NYSE	ABG	Tue, Apr 30, 2013	39.95	40.35	39.61	40.09
2796	NYSE	ABG	Mon, Apr 29, 2013	39.88	40.17	39.45	39.84
2795	NYSE	ABG	Fri, Apr 26, 2013	39.58	40.45	39.16	39.51
2794	NYSE	ABG	Thu, Apr 25, 2013	39.60	40.78	39.19	39.76
2793	NYSE	ABG	Wed, Apr 24, 2013	37.83	38.78	35.86	38.09
2792	NYSE	ABG	Tue, Apr 23, 2013	35.11	35.59	34.77	35.55
2791	NYSE	ABG	Mon, Apr 22, 2013	34.20	35.10	33.48	34.75
2790	NYSE	ABG	Fri, Apr 19, 2013	33.69	34.46	33.23	34.18
2789	NYSE	ABG	Thu, Apr 18, 2013	35.09	35.27	33.44	33.56
2788	NYSE	ABG	Wed, Apr 17, 2013	35.27	35.45	34.22	34.85
2787	NYSE	ABG	Tue, Apr 16, 2013	35.70	35.90	35.19	35.60
2786	NYSE	ABG	Mon, Apr 15, 2013	36.68	36.88	35.33	35.37
2785	NYSE	ABG	Fri, Apr 12, 2013	36.67	37.42	36.40	36.91
2784	NYSE	ABG	Thu, Apr 11, 2013	36.13	37.34	36.11	36.92
2783	NYSE	ABG	Wed, Apr 10, 2013	35.15	36.38	35.04	36.28
2782	NYSE	ABG	Tue, Apr 9, 2013	35.31	35.42	34.85	34.97
2781	NYSE	ABG	Mon, Apr 8, 2013	34.83	35.21	34.41	35.14
2780	NYSE	ABG	Fri, Apr 5, 2013	34.39	35.02	33.76	34.84
2779	NYSE	ABG	Thu, Apr 4, 2013	34.57	35.14	34.20	35.11
2778	NYSE	ABG	Wed, Apr 3, 2013	36.91	37.00	34.38	34.62
2777	NYSE	ABG	Tue, Apr 2, 2013	36.65	37.33	36.52	36.60
2776	NYSE	ABG	Mon, Apr 1, 2013	36.50	36.98	36.22	36.45
2775	NYSE	ABG	Thu, Mar 28, 2013	36.93	36.94	36.26	36.69
2774	NYSE	ABG	Wed, Mar 27, 2013	36.72	36.88	36.35	36.85
2773	NYSE	ABG	Tue, Mar 26, 2013	36.96	37.14	36.40	37.04
2772	NYSE	ABG	Mon, Mar 25, 2013	37.11	37.64	36.75	36.98
2771	NYSE	ABG	Fri, Mar 22, 2013	37.14	37.28	36.80	36.99
2770	NYSE	ABG	Thu, Mar 21, 2013	37.44	37.63	36.69	37.01
2769	NYSE	ABG	Wed, Mar 20, 2013	37.34	37.88	37.22	37.74
2768	NYSE	ABG	Tue, Mar 19, 2013	37.36	37.51	36.80	37.07
2767	NYSE	ABG	Mon, Mar 18, 2013	37.46	37.60	36.56	37.19
2766	NYSE	ABG	Fri, Mar 15, 2013	37.39	38.25	37.34	38.04
2765	NYSE	ABG	Thu, Mar 14, 2013	37.31	37.64	36.88	37.32
2764	NYSE	ABG	Wed, Mar 13, 2013	36.16	37.36	36.13	37.18
2763	NYSE	ABG	Tue, Mar 12, 2013	36.51	36.79	35.60	36.19
2762	NYSE	ABG	Mon, Mar 11, 2013	36.12	36.80	35.98	36.61
2761	NYSE	ABG	Fri, Mar 8, 2013	35.46	36.13	35.11	36.13
2760	NYSE	ABG	Thu, Mar 7, 2013	35.25	35.75	34.85	35.28
2759	NYSE	ABG	Wed, Mar 6, 2013	34.67	35.35	34.48	35.35
2758	NYSE	ABG	Tue, Mar 5, 2013	33.57	34.24	33.42	34.23
2757	NYSE	ABG	Mon, Mar 4, 2013	33.45	34.02	32.66	33.26
2756	NYSE	ABG	Fri, Mar 1, 2013	33.43	33.92	33.11	33.68
2755	NYSE	ABG	Thu, Feb 28, 2013	33.70	34.14	33.52	33.76
2754	NYSE	ABG	Wed, Feb 27, 2013	33.00	34.12	32.87	33.79
2753	NYSE	ABG	Tue, Feb 26, 2013	32.73	33.37	32.40	33.09
2752	NYSE	ABG	Mon, Feb 25, 2013	34.07	34.07	31.89	32.63
2751	NYSE	ABG	Fri, Feb 22, 2013	33.48	34.19	33.33	33.75
2750	NYSE	ABG	Thu, Feb 21, 2013	34.95	34.95	32.94	33.12
2749	NYSE	ABG	Wed, Feb 20, 2013	34.54	35.52	34.54	34.97
2748	NYSE	ABG	Tue, Feb 19, 2013	37.17	37.27	35.22	35.81
2747	NYSE	ABG	Fri, Feb 15, 2013	36.50	37.30	35.81	36.08
2746	NYSE	ABG	Thu, Feb 14, 2013	36.11	36.67	35.91	36.24
2745	NYSE	ABG	Wed, Feb 13, 2013	36.30	36.92	36.08	36.31
2744	NYSE	ABG	Tue, Feb 12, 2013	36.08	36.61	36.02	36.21
2743	NYSE	ABG	Mon, Feb 11, 2013	36.34	36.34	35.90	36.08
2742	NYSE	ABG	Fri, Feb 8, 2013	36.09	36.76	35.83	36.36
2741	NYSE	ABG	Thu, Feb 7, 2013	36.56	36.83	35.81	35.96
2740	NYSE	ABG	Wed, Feb 6, 2013	36.84	37.18	36.13	36.45
2739	NYSE	ABG	Tue, Feb 5, 2013	35.59	37.70	35.53	37.11
2738	NYSE	ABG	Mon, Feb 4, 2013	35.64	35.87	35.01	35.38
2737	NYSE	ABG	Fri, Feb 1, 2013	35.88	36.33	35.64	35.91
2736	NYSE	ABG	Thu, Jan 31, 2013	34.33	36.29	34.15	35.56
2735	NYSE	ABG	Wed, Jan 30, 2013	34.71	34.71	34.19	34.30
2734	NYSE	ABG	Tue, Jan 29, 2013	34.32	34.83	33.92	34.77
2733	NYSE	ABG	Mon, Jan 28, 2013	34.53	34.74	33.86	34.45
2732	NYSE	ABG	Fri, Jan 25, 2013	34.48	34.59	33.63	34.41
2731	NYSE	ABG	Thu, Jan 24, 2013	34.76	35.49	34.06	34.22
2730	NYSE	ABG	Wed, Jan 23, 2013	33.67	34.60	33.53	34.59
2729	NYSE	ABG	Tue, Jan 22, 2013	34.00	34.32	33.35	33.61
2728	NYSE	ABG	Fri, Jan 18, 2013	33.50	34.04	33.15	33.94
2727	NYSE	ABG	Thu, Jan 17, 2013	33.49	33.80	33.03	33.58
2726	NYSE	ABG	Wed, Jan 16, 2013	33.40	33.66	33.08	33.41
2725	NYSE	ABG	Tue, Jan 15, 2013	32.22	33.67	31.92	33.35
2724	NYSE	ABG	Mon, Jan 14, 2013	32.88	32.92	31.64	32.39
2723	NYSE	ABG	Fri, Jan 11, 2013	33.10	33.55	32.79	33.03
2722	NYSE	ABG	Thu, Jan 10, 2013	33.00	33.40	32.60	33.01
2721	NYSE	ABG	Wed, Jan 9, 2013	34.16	35.07	34.16	34.36
2720	NYSE	ABG	Tue, Jan 8, 2013	33.53	34.29	33.01	34.14
2719	NYSE	ABG	Mon, Jan 7, 2013	34.06	34.13	33.36	33.54
2718	NYSE	ABG	Fri, Jan 4, 2013	33.28	34.71	33.09	34.41
2717	NYSE	ABG	Thu, Jan 3, 2013	32.43	33.96	32.30	33.03
2716	NYSE	ABG	Wed, Jan 2, 2013	32.48	33.40	32.09	32.26
2715	NYSE	ABG	Mon, Dec 31, 2012	30.65	32.24	30.65	32.03
2714	NYSE	ABG	Fri, Dec 28, 2012	30.53	30.94	30.45	30.61
2713	NYSE	ABG	Thu, Dec 27, 2012	31.05	31.05	30.02	30.78
2712	NYSE	ABG	Wed, Dec 26, 2012	31.15	31.15	30.64	30.91
2711	NYSE	ABG	Mon, Dec 24, 2012	31.20	31.31	31.00	31.04
2710	NYSE	ABG	Fri, Dec 21, 2012	31.00	31.35	30.78	31.11
2709	NYSE	ABG	Thu, Dec 20, 2012	31.32	31.40	30.87	31.39
2708	NYSE	ABG	Wed, Dec 19, 2012	31.08	31.76	30.96	31.23
2707	NYSE	ABG	Tue, Dec 18, 2012	30.65	31.36	30.57	31.03
2706	NYSE	ABG	Mon, Dec 17, 2012	29.28	30.75	29.11	30.72
2705	NYSE	ABG	Fri, Dec 14, 2012	29.40	29.82	28.84	29.21
2704	NYSE	ABG	Thu, Dec 13, 2012	30.25	30.63	29.40	29.56
2703	NYSE	ABG	Wed, Dec 12, 2012	31.00	31.19	30.10	30.28
2702	NYSE	ABG	Tue, Dec 11, 2012	30.88	30.95	30.44	30.76
2701	NYSE	ABG	Mon, Dec 10, 2012	30.68	30.91	30.28	30.53
2700	NYSE	ABG	Fri, Dec 7, 2012	31.63	31.69	30.53	30.67
2699	NYSE	ABG	Thu, Dec 6, 2012	31.38	31.84	30.92	31.42
2698	NYSE	ABG	Wed, Dec 5, 2012	31.71	31.75	31.04	31.30
2697	NYSE	ABG	Tue, Dec 4, 2012	30.69	31.56	30.48	31.50
2696	NYSE	ABG	Mon, Dec 3, 2012	30.52	30.81	30.16	30.64
2695	NYSE	ABG	Fri, Nov 30, 2012	30.29	30.58	29.73	30.19
2694	NYSE	ABG	Thu, Nov 29, 2012	30.00	30.25	29.82	30.16
2693	NYSE	ABG	Wed, Nov 28, 2012	29.71	30.05	29.19	29.99
2692	NYSE	ABG	Tue, Nov 27, 2012	29.87	30.30	29.68	29.86
2691	NYSE	ABG	Mon, Nov 26, 2012	30.67	30.73	29.24	29.83
2690	NYSE	ABG	Fri, Nov 23, 2012	30.01	30.76	29.88	30.76
2689	NYSE	ABG	Wed, Nov 21, 2012	29.65	30.09	29.47	30.00
2688	NYSE	ABG	Tue, Nov 20, 2012	29.02	29.60	28.93	29.57
2687	NYSE	ABG	Mon, Nov 19, 2012	28.80	29.61	28.75	29.17
2686	NYSE	ABG	Fri, Nov 16, 2012	28.35	28.70	28.17	28.48
2685	NYSE	ABG	Thu, Nov 15, 2012	27.70	28.55	27.60	28.43
2684	NYSE	ABG	Wed, Nov 14, 2012	29.33	29.37	27.61	27.83
2683	NYSE	ABG	Tue, Nov 13, 2012	28.94	29.68	28.94	29.22
2682	NYSE	ABG	Mon, Nov 12, 2012	29.45	29.76	29.18	29.23
2681	NYSE	ABG	Fri, Nov 9, 2012	29.29	29.79	28.58	29.31
2680	NYSE	ABG	Thu, Nov 8, 2012	30.43	30.74	29.35	29.49
2679	NYSE	ABG	Wed, Nov 7, 2012	31.03	31.50	30.43	30.46
2678	NYSE	ABG	Tue, Nov 6, 2012	31.51	31.80	31.28	31.44
2677	NYSE	ABG	Mon, Nov 5, 2012	31.05	31.42	30.88	31.27
2676	NYSE	ABG	Fri, Nov 2, 2012	32.58	32.64	30.99	31.00
2675	NYSE	ABG	Thu, Nov 1, 2012	31.94	32.77	31.51	32.35
2674	NYSE	ABG	Wed, Oct 31, 2012	30.47	31.98	30.41	31.72
2673	NYSE	ABG	Fri, Oct 26, 2012	30.42	30.74	30.24	30.55
2672	NYSE	ABG	Thu, Oct 25, 2012	31.52	31.65	29.62	30.34
2671	NYSE	ABG	Wed, Oct 24, 2012	31.02	31.64	30.79	31.24
2670	NYSE	ABG	Tue, Oct 23, 2012	30.00	31.09	29.07	30.89
2669	NYSE	ABG	Mon, Oct 22, 2012	30.47	30.47	29.61	30.04
2668	NYSE	ABG	Fri, Oct 19, 2012	31.00	31.15	30.20	30.34
2667	NYSE	ABG	Thu, Oct 18, 2012	30.52	31.10	30.29	31.02
2666	NYSE	ABG	Wed, Oct 17, 2012	30.15	30.52	29.72	30.50
2665	NYSE	ABG	Tue, Oct 16, 2012	30.00	30.16	29.90	30.00
2664	NYSE	ABG	Mon, Oct 15, 2012	29.51	29.90	28.79	29.83
2663	NYSE	ABG	Fri, Oct 12, 2012	29.68	30.06	29.39	29.61
2662	NYSE	ABG	Thu, Oct 11, 2012	30.26	30.29	29.53	29.61
2661	NYSE	ABG	Wed, Oct 10, 2012	30.48	30.48	29.70	29.97
2660	NYSE	ABG	Tue, Oct 9, 2012	31.18	31.25	30.32	30.49
2659	NYSE	ABG	Mon, Oct 8, 2012	29.63	31.33	29.54	31.06
2658	NYSE	ABG	Fri, Oct 5, 2012	29.35	30.08	29.35	29.77
2657	NYSE	ABG	Thu, Oct 4, 2012	28.77	29.30	28.53	29.11
2656	NYSE	ABG	Wed, Oct 3, 2012	28.27	29.12	28.21	28.58
2655	NYSE	ABG	Tue, Oct 2, 2012	28.26	28.26	27.66	28.15
2654	NYSE	ABG	Mon, Oct 1, 2012	28.15	28.70	27.97	28.10
2653	NYSE	ABG	Fri, Sep 28, 2012	28.03	28.16	27.46	27.95
2652	NYSE	ABG	Thu, Sep 27, 2012	27.93	28.36	27.82	28.27
2651	NYSE	ABG	Wed, Sep 26, 2012	28.08	28.19	27.67	27.70
2650	NYSE	ABG	Tue, Sep 25, 2012	28.31	28.51	27.95	27.99
2649	NYSE	ABG	Mon, Sep 24, 2012	28.02	28.34	27.94	28.18
2648	NYSE	ABG	Fri, Sep 21, 2012	29.30	29.30	28.03	28.24
2647	NYSE	ABG	Thu, Sep 20, 2012	27.99	28.38	27.92	28.12
2646	NYSE	ABG	Wed, Sep 19, 2012	28.38	28.64	28.10	28.39
2645	NYSE	ABG	Tue, Sep 18, 2012	28.98	28.98	27.99	28.23
2644	NYSE	ABG	Mon, Sep 17, 2012	29.76	29.82	29.07	29.11
2643	NYSE	ABG	Fri, Sep 14, 2012	29.11	30.02	29.08	29.93
2642	NYSE	ABG	Thu, Sep 13, 2012	28.86	29.22	28.38	29.19
2641	NYSE	ABG	Wed, Sep 12, 2012	28.76	29.51	28.48	28.90
2640	NYSE	ABG	Tue, Sep 11, 2012	29.74	30.24	29.44	29.46
2639	NYSE	ABG	Mon, Sep 10, 2012	29.75	30.20	29.64	29.82
2638	NYSE	ABG	Fri, Sep 7, 2012	29.53	29.98	29.38	29.87
2637	NYSE	ABG	Thu, Sep 6, 2012	28.42	29.54	28.42	29.34
2636	NYSE	ABG	Wed, Sep 5, 2012	27.89	28.18	27.65	28.01
2635	NYSE	ABG	Tue, Sep 4, 2012	27.58	28.20	27.35	27.90
2634	NYSE	ABG	Fri, Aug 31, 2012	27.79	27.85	27.19	27.69
2633	NYSE	ABG	Thu, Aug 30, 2012	27.46	27.62	27.02	27.46
2632	NYSE	ABG	Wed, Aug 29, 2012	26.94	27.65	26.68	27.62
2631	NYSE	ABG	Tue, Aug 28, 2012	26.71	26.94	26.43	26.82
2630	NYSE	ABG	Mon, Aug 27, 2012	26.56	26.87	26.00	26.78
2629	NYSE	ABG	Fri, Aug 24, 2012	26.31	26.56	26.02	26.39
2628	NYSE	ABG	Thu, Aug 23, 2012	26.18	26.42	26.00	26.34
2627	NYSE	ABG	Wed, Aug 22, 2012	26.45	26.64	26.03	26.24
2626	NYSE	ABG	Tue, Aug 21, 2012	26.91	27.36	26.52	26.63
2625	NYSE	ABG	Mon, Aug 20, 2012	26.94	27.04	26.32	26.83
2624	NYSE	ABG	Fri, Aug 17, 2012	26.84	27.30	26.67	27.08
2623	NYSE	ABG	Thu, Aug 16, 2012	26.55	26.82	26.20	26.77
2622	NYSE	ABG	Wed, Aug 15, 2012	26.49	26.93	26.40	26.71
2621	NYSE	ABG	Tue, Aug 14, 2012	26.94	27.35	26.41	26.51
2620	NYSE	ABG	Mon, Aug 13, 2012	26.53	26.82	25.95	26.82
2619	NYSE	ABG	Fri, Aug 10, 2012	26.92	27.08	26.10	26.53
2618	NYSE	ABG	Thu, Aug 9, 2012	26.75	27.33	26.38	27.00
2617	NYSE	ABG	Wed, Aug 8, 2012	26.62	27.04	26.46	26.75
2616	NYSE	ABG	Tue, Aug 7, 2012	27.31	27.51	26.69	26.76
2615	NYSE	ABG	Mon, Aug 6, 2012	27.01	27.10	26.56	27.00
2614	NYSE	ABG	Fri, Aug 3, 2012	26.23	27.08	26.07	26.86
2613	NYSE	ABG	Thu, Aug 2, 2012	25.00	25.98	24.87	25.57
2612	NYSE	ABG	Wed, Aug 1, 2012	26.40	26.44	25.07	25.09
2611	NYSE	ABG	Tue, Jul 31, 2012	26.05	26.36	25.78	26.16
2610	NYSE	ABG	Mon, Jul 30, 2012	26.47	26.68	26.00	26.21
2609	NYSE	ABG	Fri, Jul 27, 2012	25.72	26.81	25.62	26.42
2608	NYSE	ABG	Thu, Jul 26, 2012	26.14	26.20	25.36	25.51
2607	NYSE	ABG	Wed, Jul 25, 2012	26.23	26.80	25.57	26.12
2606	NYSE	ABG	Tue, Jul 24, 2012	27.15	27.96	25.30	25.90
2605	NYSE	ABG	Mon, Jul 23, 2012	26.47	27.11	26.20	26.62
2604	NYSE	ABG	Fri, Jul 20, 2012	27.14	27.54	27.02	27.15
2603	NYSE	ABG	Thu, Jul 19, 2012	27.53	27.82	27.21	27.47
2602	NYSE	ABG	Wed, Jul 18, 2012	26.47	27.74	26.34	27.35
2601	NYSE	ABG	Tue, Jul 17, 2012	26.45	26.69	26.09	26.58
2600	NYSE	ABG	Mon, Jul 16, 2012	26.23	26.51	26.01	26.27
2599	NYSE	ABG	Fri, Jul 13, 2012	25.38	26.50	25.28	26.44
2598	NYSE	ABG	Thu, Jul 12, 2012	24.86	25.47	24.48	25.14
2597	NYSE	ABG	Wed, Jul 11, 2012	25.39	25.44	24.89	25.09
2596	NYSE	ABG	Tue, Jul 10, 2012	25.54	25.79	25.15	25.30
2595	NYSE	ABG	Mon, Jul 9, 2012	25.71	25.76	25.15	25.26
2594	NYSE	ABG	Fri, Jul 6, 2012	25.83	26.07	25.53	25.79
2593	NYSE	ABG	Thu, Jul 5, 2012	25.46	26.44	25.45	26.18
2592	NYSE	ABG	Tue, Jul 3, 2012	24.86	25.66	24.66	25.57
2591	NYSE	ABG	Mon, Jul 2, 2012	23.90	24.89	23.64	24.89
2590	NYSE	ABG	Fri, Jun 29, 2012	23.10	23.99	22.79	23.69
2589	NYSE	ABG	Thu, Jun 28, 2012	22.15	22.52	21.89	22.50
2588	NYSE	ABG	Wed, Jun 27, 2012	22.16	22.56	21.93	22.43
2587	NYSE	ABG	Tue, Jun 26, 2012	22.39	22.50	21.25	22.18
2586	NYSE	ABG	Mon, Jun 25, 2012	23.37	23.56	22.26	22.31
2585	NYSE	ABG	Fri, Jun 22, 2012	23.93	24.11	23.42	23.86
2584	NYSE	ABG	Thu, Jun 21, 2012	24.70	24.70	23.41	23.71
2583	NYSE	ABG	Wed, Jun 20, 2012	25.04	25.25	24.59	24.68
2582	NYSE	ABG	Tue, Jun 19, 2012	24.54	25.34	24.39	25.07
2581	NYSE	ABG	Mon, Jun 18, 2012	24.24	24.68	24.08	24.33
2580	NYSE	ABG	Fri, Jun 15, 2012	24.48	24.53	24.00	24.50
2579	NYSE	ABG	Thu, Jun 14, 2012	23.67	24.44	23.56	24.35
2578	NYSE	ABG	Wed, Jun 13, 2012	24.19	24.49	23.45	23.56
2577	NYSE	ABG	Tue, Jun 12, 2012	24.39	24.62	23.92	24.35
2576	NYSE	ABG	Mon, Jun 11, 2012	25.75	25.79	24.13	24.18
2575	NYSE	ABG	Fri, Jun 8, 2012	24.97	25.58	24.68	25.43
2574	NYSE	ABG	Thu, Jun 7, 2012	25.53	25.58	24.58	25.06
2573	NYSE	ABG	Wed, Jun 6, 2012	24.29	25.37	24.17	25.33
2572	NYSE	ABG	Tue, Jun 5, 2012	24.13	24.51	23.89	24.07
2571	NYSE	ABG	Mon, Jun 4, 2012	24.84	24.91	23.70	24.30
2570	NYSE	ABG	Fri, Jun 1, 2012	26.02	26.50	24.67	24.79
2569	NYSE	ABG	Thu, May 31, 2012	26.54	27.07	25.96	26.73
2568	NYSE	ABG	Wed, May 30, 2012	27.22	27.24	26.19	26.52
2567	NYSE	ABG	Tue, May 29, 2012	26.76	27.65	26.33	27.63
2566	NYSE	ABG	Fri, May 25, 2012	26.85	26.85	26.32	26.55
2565	NYSE	ABG	Thu, May 24, 2012	26.83	26.93	26.38	26.75
2564	NYSE	ABG	Wed, May 23, 2012	26.25	26.93	26.04	26.86
2563	NYSE	ABG	Tue, May 22, 2012	26.39	27.00	26.13	26.45
2562	NYSE	ABG	Mon, May 21, 2012	25.56	26.49	25.38	26.40
2561	NYSE	ABG	Fri, May 18, 2012	25.34	25.80	24.95	25.54
2560	NYSE	ABG	Thu, May 17, 2012	25.82	25.93	25.24	25.35
2559	NYSE	ABG	Wed, May 16, 2012	26.02	26.55	25.81	25.84
2558	NYSE	ABG	Tue, May 15, 2012	25.86	26.26	25.43	25.84
2557	NYSE	ABG	Mon, May 14, 2012	25.81	26.32	25.56	25.76
2556	NYSE	ABG	Fri, May 11, 2012	26.23	26.70	26.02	26.07
2555	NYSE	ABG	Thu, May 10, 2012	26.24	26.78	26.09	26.53
2554	NYSE	ABG	Wed, May 9, 2012	25.38	26.22	25.08	26.02
2553	NYSE	ABG	Tue, May 8, 2012	26.49	26.49	25.46	25.64
2552	NYSE	ABG	Mon, May 7, 2012	26.76	27.07	26.50	26.70
2551	NYSE	ABG	Fri, May 4, 2012	27.51	27.90	26.76	26.83
2550	NYSE	ABG	Thu, May 3, 2012	28.42	28.65	27.51	27.76
2549	NYSE	ABG	Wed, May 2, 2012	28.10	28.57	27.81	28.45
2548	NYSE	ABG	Tue, May 1, 2012	28.53	29.62	28.08	28.19
2547	NYSE	ABG	Mon, Apr 30, 2012	28.72	28.75	27.65	27.92
2546	NYSE	ABG	Fri, Apr 27, 2012	27.85	28.82	27.70	28.68
2545	NYSE	ABG	Thu, Apr 26, 2012	27.23	27.78	26.39	27.72
2544	NYSE	ABG	Wed, Apr 25, 2012	26.26	27.44	26.12	27.23
2543	NYSE	ABG	Tue, Apr 24, 2012	26.32	26.35	25.54	25.86
2542	NYSE	ABG	Mon, Apr 23, 2012	26.08	26.54	25.49	26.35
2541	NYSE	ABG	Fri, Apr 20, 2012	26.73	26.89	26.20	26.43
2540	NYSE	ABG	Thu, Apr 19, 2012	27.38	27.46	26.50	26.51
2539	NYSE	ABG	Wed, Apr 18, 2012	27.68	27.84	27.28	27.29
2538	NYSE	ABG	Tue, Apr 17, 2012	27.78	28.20	27.71	27.76
2537	NYSE	ABG	Mon, Apr 16, 2012	27.50	27.97	26.82	27.52
2536	NYSE	ABG	Fri, Apr 13, 2012	27.55	27.98	27.12	27.39
2535	NYSE	ABG	Thu, Apr 12, 2012	27.30	27.79	27.16	27.70
2534	NYSE	ABG	Wed, Apr 11, 2012	26.74	27.43	26.57	27.33
2533	NYSE	ABG	Tue, Apr 10, 2012	26.94	27.00	26.22	26.44
2532	NYSE	ABG	Mon, Apr 9, 2012	27.24	27.32	26.65	27.08
2531	NYSE	ABG	Thu, Apr 5, 2012	28.21	28.35	27.73	27.80
2530	NYSE	ABG	Wed, Apr 4, 2012	28.22	28.74	28.05	28.25
2529	NYSE	ABG	Tue, Apr 3, 2012	27.85	28.90	27.85	28.62
2528	NYSE	ABG	Mon, Apr 2, 2012	27.05	27.71	26.89	27.29
2527	NYSE	ABG	Fri, Mar 30, 2012	27.44	27.45	26.85	27.00
2526	NYSE	ABG	Thu, Mar 29, 2012	27.00	27.22	26.65	27.20
2525	NYSE	ABG	Wed, Mar 28, 2012	27.45	27.55	26.80	27.22
2524	NYSE	ABG	Tue, Mar 27, 2012	28.31	28.39	27.39	27.41
2523	NYSE	ABG	Mon, Mar 26, 2012	26.85	28.24	26.75	28.23
2522	NYSE	ABG	Fri, Mar 23, 2012	26.66	26.67	26.00	26.64
2521	NYSE	ABG	Thu, Mar 22, 2012	26.56	26.82	26.32	26.68
2520	NYSE	ABG	Wed, Mar 21, 2012	26.81	27.15	26.69	26.81
2519	NYSE	ABG	Tue, Mar 20, 2012	26.50	26.91	26.10	26.70
2518	NYSE	ABG	Mon, Mar 19, 2012	26.54	26.77	26.11	26.71
2517	NYSE	ABG	Fri, Mar 16, 2012	27.81	27.81	26.59	26.63
2516	NYSE	ABG	Thu, Mar 15, 2012	27.20	27.81	27.02	27.81
2515	NYSE	ABG	Wed, Mar 14, 2012	27.35	27.75	27.20	27.26
2514	NYSE	ABG	Tue, Mar 13, 2012	27.21	27.56	26.81	27.44
2513	NYSE	ABG	Mon, Mar 12, 2012	27.20	27.20	26.58	26.97
2512	NYSE	ABG	Fri, Mar 9, 2012	27.09	27.60	26.89	27.20
2511	NYSE	ABG	Thu, Mar 8, 2012	26.76	27.13	26.47	27.07
2510	NYSE	ABG	Wed, Mar 7, 2012	26.31	26.51	25.73	26.51
2509	NYSE	ABG	Tue, Mar 6, 2012	26.43	26.50	26.02	26.25
2508	NYSE	ABG	Mon, Mar 5, 2012	26.51	26.86	26.08	26.72
2507	NYSE	ABG	Fri, Mar 2, 2012	26.61	27.49	26.32	26.48
2506	NYSE	ABG	Thu, Mar 1, 2012	26.21	27.13	26.07	26.51
2505	NYSE	ABG	Wed, Feb 29, 2012	26.30	26.77	25.76	25.93
2504	NYSE	ABG	Tue, Feb 28, 2012	25.72	26.38	25.46	26.32
2503	NYSE	ABG	Mon, Feb 27, 2012	25.45	25.71	25.10	25.65
2502	NYSE	ABG	Fri, Feb 24, 2012	24.83	25.88	24.69	25.54
2501	NYSE	ABG	Thu, Feb 23, 2012	25.20	25.44	24.79	25.02
2500	NYSE	ABG	Wed, Feb 22, 2012	25.00	25.36	24.59	25.25
2499	NYSE	ABG	Tue, Feb 21, 2012	26.09	26.09	24.74	25.12
2498	NYSE	ABG	Fri, Feb 17, 2012	26.12	26.12	25.66	25.92
2497	NYSE	ABG	Thu, Feb 16, 2012	25.39	26.38	25.39	26.07
2496	NYSE	ABG	Wed, Feb 15, 2012	26.60	26.70	25.09	25.42
2495	NYSE	ABG	Tue, Feb 14, 2012	26.86	27.20	25.53	26.50
2494	NYSE	ABG	Mon, Feb 13, 2012	24.93	25.32	24.45	24.66
2493	NYSE	ABG	Fri, Feb 10, 2012	24.36	24.77	24.22	24.68
2492	NYSE	ABG	Thu, Feb 9, 2012	24.19	24.67	24.00	24.64
2491	NYSE	ABG	Wed, Feb 8, 2012	24.65	24.89	24.00	24.19
2490	NYSE	ABG	Tue, Feb 7, 2012	24.57	24.80	24.43	24.60
2489	NYSE	ABG	Mon, Feb 6, 2012	24.30	24.66	24.24	24.53
2488	NYSE	ABG	Fri, Feb 3, 2012	24.20	24.85	24.10	24.47
2487	NYSE	ABG	Thu, Feb 2, 2012	23.35	24.08	23.29	23.75
2486	NYSE	ABG	Wed, Feb 1, 2012	23.15	23.65	23.14	23.35
2485	NYSE	ABG	Tue, Jan 31, 2012	23.43	23.46	22.82	22.91
2484	NYSE	ABG	Mon, Jan 30, 2012	23.29	23.48	23.15	23.29
2483	NYSE	ABG	Fri, Jan 27, 2012	22.87	23.48	22.87	23.40
2482	NYSE	ABG	Thu, Jan 26, 2012	23.36	23.49	22.81	23.04
2481	NYSE	ABG	Wed, Jan 25, 2012	23.15	23.31	22.80	23.16
2480	NYSE	ABG	Tue, Jan 24, 2012	23.13	23.50	23.00	23.20
2479	NYSE	ABG	Mon, Jan 23, 2012	23.32	23.56	22.69	23.22
2478	NYSE	ABG	Fri, Jan 20, 2012	23.26	23.58	23.13	23.39
2477	NYSE	ABG	Thu, Jan 19, 2012	23.62	23.69	23.16	23.27
2476	NYSE	ABG	Wed, Jan 18, 2012	22.64	23.73	22.39	23.58
2475	NYSE	ABG	Tue, Jan 17, 2012	23.03	23.10	22.51	22.63
2474	NYSE	ABG	Fri, Jan 13, 2012	22.27	23.31	22.27	22.84
2473	NYSE	ABG	Thu, Jan 12, 2012	22.56	22.62	22.13	22.41
2472	NYSE	ABG	Wed, Jan 11, 2012	22.49	22.62	22.30	22.55
2471	NYSE	ABG	Tue, Jan 10, 2012	22.82	22.89	22.45	22.53
2470	NYSE	ABG	Mon, Jan 9, 2012	21.75	22.59	21.62	22.39
2469	NYSE	ABG	Fri, Jan 6, 2012	21.75	22.09	21.45	21.57
2468	NYSE	ABG	Thu, Jan 5, 2012	21.24	21.70	20.59	21.66
2467	NYSE	ABG	Wed, Jan 4, 2012	21.56	21.84	21.40	21.50
2466	NYSE	ABG	Tue, Jan 3, 2012	22.04	22.19	21.53	21.71
2465	NYSE	ABG	Fri, Dec 30, 2011	21.40	21.73	21.24	21.56
2464	NYSE	ABG	Thu, Dec 29, 2011	21.10	21.47	20.85	21.40
2463	NYSE	ABG	Wed, Dec 28, 2011	20.97	21.16	20.86	20.99
2462	NYSE	ABG	Tue, Dec 27, 2011	20.79	21.05	20.68	21.02
2461	NYSE	ABG	Fri, Dec 23, 2011	20.72	20.91	20.63	20.88
2460	NYSE	ABG	Thu, Dec 22, 2011	20.50	20.98	20.46	20.68
2459	NYSE	ABG	Wed, Dec 21, 2011	19.71	20.50	19.48	20.39
2458	NYSE	ABG	Tue, Dec 20, 2011	19.51	19.93	19.40	19.82
2457	NYSE	ABG	Mon, Dec 19, 2011	20.15	20.15	19.01	19.06
2456	NYSE	ABG	Fri, Dec 16, 2011	20.14	20.31	19.79	19.96
2455	NYSE	ABG	Thu, Dec 15, 2011	20.19	20.30	19.80	19.89
2454	NYSE	ABG	Wed, Dec 14, 2011	19.85	20.30	19.60	19.80
2453	NYSE	ABG	Tue, Dec 13, 2011	21.31	21.33	19.89	19.98
2452	NYSE	ABG	Mon, Dec 12, 2011	20.71	21.22	20.71	21.16
2451	NYSE	ABG	Fri, Dec 9, 2011	20.26	21.11	20.21	20.99
2450	NYSE	ABG	Thu, Dec 8, 2011	20.44	20.44	19.92	20.19
2449	NYSE	ABG	Wed, Dec 7, 2011	20.35	20.65	19.89	20.51
2448	NYSE	ABG	Tue, Dec 6, 2011	20.54	20.72	20.45	20.57
2447	NYSE	ABG	Mon, Dec 5, 2011	20.50	20.75	20.30	20.57
2446	NYSE	ABG	Fri, Dec 2, 2011	20.00	20.31	19.87	20.24
2445	NYSE	ABG	Thu, Dec 1, 2011	19.59	20.02	19.35	19.78
2444	NYSE	ABG	Wed, Nov 30, 2011	19.25	19.76	19.12	19.72
2443	NYSE	ABG	Tue, Nov 29, 2011	18.88	19.15	18.60	18.95
2442	NYSE	ABG	Mon, Nov 28, 2011	19.02	19.24	18.61	18.89
2441	NYSE	ABG	Fri, Nov 25, 2011	18.10	18.49	17.84	18.22
2440	NYSE	ABG	Wed, Nov 23, 2011	18.61	18.73	18.16	18.22
2439	NYSE	ABG	Tue, Nov 22, 2011	18.90	19.11	18.70	18.89
2438	NYSE	ABG	Mon, Nov 21, 2011	18.68	19.06	18.49	18.91
2437	NYSE	ABG	Fri, Nov 18, 2011	18.81	19.15	18.56	19.05
2436	NYSE	ABG	Thu, Nov 17, 2011	18.88	19.13	18.57	18.74
2435	NYSE	ABG	Wed, Nov 16, 2011	18.90	19.24	18.74	18.88
2434	NYSE	ABG	Tue, Nov 15, 2011	18.64	19.27	18.63	19.19
2433	NYSE	ABG	Mon, Nov 14, 2011	18.80	18.98	18.56	18.79
2432	NYSE	ABG	Fri, Nov 11, 2011	18.73	19.00	18.61	18.94
2431	NYSE	ABG	Thu, Nov 10, 2011	18.18	18.58	17.80	18.46
2430	NYSE	ABG	Wed, Nov 9, 2011	17.78	18.34	17.64	17.80
2429	NYSE	ABG	Tue, Nov 8, 2011	18.61	18.61	17.85	18.30
2428	NYSE	ABG	Mon, Nov 7, 2011	18.50	18.60	17.83	18.40
2427	NYSE	ABG	Fri, Nov 4, 2011	18.41	18.59	18.03	18.52
2426	NYSE	ABG	Thu, Nov 3, 2011	18.95	18.97	17.93	18.63
2425	NYSE	ABG	Wed, Nov 2, 2011	18.70	19.00	18.49	18.80
2424	NYSE	ABG	Tue, Nov 1, 2011	17.61	18.65	17.58	18.33
2423	NYSE	ABG	Mon, Oct 31, 2011	19.01	19.26	18.65	18.65
2422	NYSE	ABG	Fri, Oct 28, 2011	19.55	19.67	18.86	19.32
2421	NYSE	ABG	Thu, Oct 27, 2011	19.86	20.19	19.39	19.68
2420	NYSE	ABG	Wed, Oct 26, 2011	20.55	20.72	18.52	19.11
2419	NYSE	ABG	Tue, Oct 25, 2011	20.43	20.46	19.71	19.80
2418	NYSE	ABG	Mon, Oct 24, 2011	19.81	20.70	19.53	20.61
2417	NYSE	ABG	Fri, Oct 21, 2011	19.82	20.12	19.43	19.65
2416	NYSE	ABG	Thu, Oct 20, 2011	19.36	19.60	18.78	19.40
2415	NYSE	ABG	Wed, Oct 19, 2011	19.48	19.84	19.18	19.35
2414	NYSE	ABG	Tue, Oct 18, 2011	18.87	19.77	18.38	19.61
2413	NYSE	ABG	Mon, Oct 17, 2011	19.18	19.59	18.83	18.93
2412	NYSE	ABG	Fri, Oct 14, 2011	19.45	19.56	18.87	19.30
2411	NYSE	ABG	Thu, Oct 13, 2011	19.30	19.55	18.82	19.09
2410	NYSE	ABG	Wed, Oct 12, 2011	19.19	19.75	18.85	19.54
2409	NYSE	ABG	Tue, Oct 11, 2011	18.68	19.22	18.23	19.07
2408	NYSE	ABG	Mon, Oct 10, 2011	18.32	19.15	18.16	18.92
2407	NYSE	ABG	Fri, Oct 7, 2011	18.45	18.77	17.66	17.86
2406	NYSE	ABG	Thu, Oct 6, 2011	17.66	18.39	17.52	18.38
2405	NYSE	ABG	Wed, Oct 5, 2011	17.54	18.05	17.02	17.73
2404	NYSE	ABG	Tue, Oct 4, 2011	15.32	17.64	15.01	17.56
2403	NYSE	ABG	Mon, Oct 3, 2011	16.40	16.68	15.49	15.52
2402	NYSE	ABG	Fri, Sep 30, 2011	17.04	17.51	16.49	16.49
2401	NYSE	ABG	Thu, Sep 29, 2011	17.54	17.86	16.51	17.39
2400	NYSE	ABG	Wed, Sep 28, 2011	17.83	18.14	16.97	17.07
2399	NYSE	ABG	Tue, Sep 27, 2011	17.50	18.50	17.33	17.82
2398	NYSE	ABG	Mon, Sep 26, 2011	16.65	17.13	16.04	17.10
2397	NYSE	ABG	Fri, Sep 23, 2011	16.02	16.81	15.87	16.42
2396	NYSE	ABG	Thu, Sep 22, 2011	16.12	17.07	15.98	16.22
2395	NYSE	ABG	Wed, Sep 21, 2011	17.76	18.25	16.84	16.91
2394	NYSE	ABG	Tue, Sep 20, 2011	18.48	18.67	17.79	17.81
2393	NYSE	ABG	Mon, Sep 19, 2011	18.41	18.61	17.84	18.37
2392	NYSE	ABG	Fri, Sep 16, 2011	19.21	19.21	18.41	18.98
2391	NYSE	ABG	Thu, Sep 15, 2011	19.85	19.93	18.98	19.07
2390	NYSE	ABG	Wed, Sep 14, 2011	19.59	20.05	19.05	19.73
2389	NYSE	ABG	Tue, Sep 13, 2011	18.37	19.43	18.19	19.31
2388	NYSE	ABG	Mon, Sep 12, 2011	17.65	18.39	17.65	18.35
2387	NYSE	ABG	Fri, Sep 9, 2011	18.25	18.76	17.73	18.02
2386	NYSE	ABG	Thu, Sep 8, 2011	18.73	19.31	18.31	18.38
2385	NYSE	ABG	Wed, Sep 7, 2011	17.56	18.98	17.51	18.95
2384	NYSE	ABG	Tue, Sep 6, 2011	16.11	17.34	16.10	17.25
2383	NYSE	ABG	Fri, Sep 2, 2011	17.66	17.69	16.74	16.84
2382	NYSE	ABG	Thu, Sep 1, 2011	18.86	19.25	18.00	18.02
2381	NYSE	ABG	Wed, Aug 31, 2011	18.77	19.45	18.59	18.81
2380	NYSE	ABG	Tue, Aug 30, 2011	18.65	19.01	18.16	18.57
2379	NYSE	ABG	Mon, Aug 29, 2011	17.87	18.61	17.82	18.59
2378	NYSE	ABG	Fri, Aug 26, 2011	16.91	17.84	16.69	17.59
2377	NYSE	ABG	Thu, Aug 25, 2011	17.89	18.26	17.05	17.10
2376	NYSE	ABG	Wed, Aug 24, 2011	17.17	17.96	17.05	17.72
2375	NYSE	ABG	Tue, Aug 23, 2011	16.28	17.31	15.85	17.20
2374	NYSE	ABG	Mon, Aug 22, 2011	16.88	16.92	16.08	16.18
2373	NYSE	ABG	Fri, Aug 19, 2011	16.04	17.40	15.99	16.39
2372	NYSE	ABG	Thu, Aug 18, 2011	16.91	16.97	16.27	16.49
2371	NYSE	ABG	Wed, Aug 17, 2011	18.10	18.39	17.01	17.57
2370	NYSE	ABG	Tue, Aug 16, 2011	17.90	18.07	17.34	17.91
2369	NYSE	ABG	Mon, Aug 15, 2011	18.09	18.27	17.30	18.16
2368	NYSE	ABG	Fri, Aug 12, 2011	18.42	18.67	17.13	17.90
2367	NYSE	ABG	Thu, Aug 11, 2011	17.43	18.67	17.13	18.13
2366	NYSE	ABG	Wed, Aug 10, 2011	18.37	18.55	17.32	17.35
2365	NYSE	ABG	Tue, Aug 9, 2011	18.60	19.24	16.84	19.09
2364	NYSE	ABG	Mon, Aug 8, 2011	18.83	19.40	17.50	18.03
2363	NYSE	ABG	Fri, Aug 5, 2011	20.01	20.48	18.86	19.68
2362	NYSE	ABG	Thu, Aug 4, 2011	21.11	21.12	19.60	19.62
2361	NYSE	ABG	Wed, Aug 3, 2011	20.78	21.50	20.00	21.43
2360	NYSE	ABG	Tue, Aug 2, 2011	21.54	21.57	20.80	20.84
2359	NYSE	ABG	Mon, Aug 1, 2011	22.00	22.00	21.26	21.66
2358	NYSE	ABG	Fri, Jul 29, 2011	21.08	21.88	20.96	21.53
2357	NYSE	ABG	Thu, Jul 28, 2011	20.67	21.99	20.57	21.40
2356	NYSE	ABG	Wed, Jul 27, 2011	21.15	21.82	20.52	20.61
2355	NYSE	ABG	Tue, Jul 26, 2011	20.57	21.48	19.80	21.40
2354	NYSE	ABG	Mon, Jul 25, 2011	20.08	20.40	19.95	20.10
2353	NYSE	ABG	Fri, Jul 22, 2011	19.98	20.41	19.75	20.37
2352	NYSE	ABG	Thu, Jul 21, 2011	19.66	20.13	19.65	19.93
2351	NYSE	ABG	Wed, Jul 20, 2011	20.00	20.00	19.42	19.53
2350	NYSE	ABG	Tue, Jul 19, 2011	19.70	20.00	19.60	19.95
2349	NYSE	ABG	Mon, Jul 18, 2011	19.46	19.52	18.94	19.50
2348	NYSE	ABG	Fri, Jul 15, 2011	18.93	19.52	18.30	19.52
2347	NYSE	ABG	Thu, Jul 14, 2011	19.43	19.64	18.64	18.79
2346	NYSE	ABG	Wed, Jul 13, 2011	19.09	19.71	18.90	19.42
2345	NYSE	ABG	Tue, Jul 12, 2011	19.05	19.11	18.74	18.95
2344	NYSE	ABG	Mon, Jul 11, 2011	19.29	19.53	19.13	19.21
2343	NYSE	ABG	Fri, Jul 8, 2011	18.87	19.70	18.70	19.64
2342	NYSE	ABG	Thu, Jul 7, 2011	19.11	19.49	19.11	19.24
2341	NYSE	ABG	Wed, Jul 6, 2011	18.71	19.04	18.63	18.82
2340	NYSE	ABG	Tue, Jul 5, 2011	18.72	18.83	18.32	18.81
2339	NYSE	ABG	Fri, Jul 1, 2011	18.52	18.91	18.41	18.72
2338	NYSE	ABG	Thu, Jun 30, 2011	18.48	18.71	18.17	18.53
2337	NYSE	ABG	Wed, Jun 29, 2011	18.65	18.91	18.18	18.40
2336	NYSE	ABG	Tue, Jun 28, 2011	18.05	18.56	17.90	18.55
2335	NYSE	ABG	Mon, Jun 27, 2011	17.29	18.09	17.20	17.97
2334	NYSE	ABG	Fri, Jun 24, 2011	17.47	17.66	17.14	17.31
2333	NYSE	ABG	Thu, Jun 23, 2011	16.70	17.42	16.61	17.41
2332	NYSE	ABG	Wed, Jun 22, 2011	17.57	17.84	16.98	17.02
2331	NYSE	ABG	Tue, Jun 21, 2011	17.16	17.76	17.13	17.65
2330	NYSE	ABG	Mon, Jun 20, 2011	16.25	17.31	16.09	17.05
2329	NYSE	ABG	Fri, Jun 17, 2011	15.89	16.39	15.77	16.25
2328	NYSE	ABG	Thu, Jun 16, 2011	15.47	15.86	15.28	15.64
2327	NYSE	ABG	Wed, Jun 15, 2011	15.62	15.77	15.16	15.43
2326	NYSE	ABG	Tue, Jun 14, 2011	15.28	16.04	15.20	15.85
2325	NYSE	ABG	Mon, Jun 13, 2011	15.48	15.59	15.00	15.04
2324	NYSE	ABG	Fri, Jun 10, 2011	15.51	15.75	15.19	15.45
2323	NYSE	ABG	Thu, Jun 9, 2011	15.38	15.91	15.38	15.65
2322	NYSE	ABG	Wed, Jun 8, 2011	15.48	15.49	14.96	15.29
2321	NYSE	ABG	Tue, Jun 7, 2011	15.41	16.04	15.41	15.53
2320	NYSE	ABG	Mon, Jun 6, 2011	15.64	15.73	15.22	15.24
2319	NYSE	ABG	Fri, Jun 3, 2011	15.70	16.08	15.50	15.67
2318	NYSE	ABG	Thu, Jun 2, 2011	16.05	16.21	15.74	15.95
2317	NYSE	ABG	Wed, Jun 1, 2011	16.78	16.78	16.04	16.06
2316	NYSE	ABG	Tue, May 31, 2011	16.68	16.81	16.64	16.80
2315	NYSE	ABG	Fri, May 27, 2011	16.70	16.85	16.40	16.44
2314	NYSE	ABG	Thu, May 26, 2011	16.59	16.88	16.38	16.60
2313	NYSE	ABG	Wed, May 25, 2011	16.23	16.77	16.10	16.64
2312	NYSE	ABG	Tue, May 24, 2011	16.10	16.46	16.00	16.32
2311	NYSE	ABG	Mon, May 23, 2011	15.56	16.03	15.45	16.00
2310	NYSE	ABG	Fri, May 20, 2011	16.51	16.51	15.89	15.90
2309	NYSE	ABG	Thu, May 19, 2011	16.69	16.93	16.57	16.63
2308	NYSE	ABG	Wed, May 18, 2011	16.23	16.64	16.08	16.59
2307	NYSE	ABG	Tue, May 17, 2011	16.28	16.34	15.92	16.22
2306	NYSE	ABG	Mon, May 16, 2011	16.71	16.71	16.26	16.41
2305	NYSE	ABG	Fri, May 13, 2011	17.10	17.35	16.78	16.86
2304	NYSE	ABG	Thu, May 12, 2011	16.64	17.28	16.28	17.11
2303	NYSE	ABG	Wed, May 11, 2011	16.97	17.08	16.52	16.75
2302	NYSE	ABG	Tue, May 10, 2011	16.85	17.41	16.85	17.00
2301	NYSE	ABG	Mon, May 9, 2011	16.56	16.83	16.47	16.75
2300	NYSE	ABG	Fri, May 6, 2011	16.73	17.04	16.54	16.59
2299	NYSE	ABG	Thu, May 5, 2011	16.56	16.94	16.30	16.50
2298	NYSE	ABG	Wed, May 4, 2011	16.68	16.83	16.45	16.71
2297	NYSE	ABG	Tue, May 3, 2011	16.88	17.05	16.55	16.69
2296	NYSE	ABG	Mon, May 2, 2011	17.29	17.39	16.93	16.99
2295	NYSE	ABG	Fri, Apr 29, 2011	17.17	17.59	17.01	17.30
2294	NYSE	ABG	Thu, Apr 28, 2011	16.54	17.19	16.54	17.14
2293	NYSE	ABG	Wed, Apr 27, 2011	16.82	17.17	16.39	16.63
2292	NYSE	ABG	Tue, Apr 26, 2011	18.00	18.12	16.88	16.94
2291	NYSE	ABG	Mon, Apr 25, 2011	17.61	18.34	17.60	17.99
2290	NYSE	ABG	Thu, Apr 21, 2011	17.15	17.67	17.07	17.60
2289	NYSE	ABG	Wed, Apr 20, 2011	17.01	17.40	17.01	17.20
2288	NYSE	ABG	Tue, Apr 19, 2011	16.81	16.99	16.51	16.67
2287	NYSE	ABG	Mon, Apr 18, 2011	16.62	16.80	16.24	16.75
2286	NYSE	ABG	Fri, Apr 15, 2011	17.24	17.57	16.89	16.97
2285	NYSE	ABG	Thu, Apr 14, 2011	17.44	17.49	17.11	17.27
2284	NYSE	ABG	Wed, Apr 13, 2011	17.70	17.79	17.35	17.59
2283	NYSE	ABG	Tue, Apr 12, 2011	17.89	18.26	17.55	17.56
2282	NYSE	ABG	Mon, Apr 11, 2011	18.28	18.51	17.92	18.09
2281	NYSE	ABG	Fri, Apr 8, 2011	19.11	19.12	18.18	18.25
2280	NYSE	ABG	Thu, Apr 7, 2011	18.76	19.32	18.64	18.96
2279	NYSE	ABG	Wed, Apr 6, 2011	18.89	18.99	18.40	18.76
2278	NYSE	ABG	Tue, Apr 5, 2011	18.50	19.00	18.23	18.72
2277	NYSE	ABG	Mon, Apr 4, 2011	18.68	18.89	18.24	18.47
2276	NYSE	ABG	Fri, Apr 1, 2011	18.69	19.03	18.45	18.66
2275	NYSE	ABG	Thu, Mar 31, 2011	19.08	19.14	18.38	18.49
2274	NYSE	ABG	Wed, Mar 30, 2011	18.81	19.25	18.73	19.09
2273	NYSE	ABG	Tue, Mar 29, 2011	18.46	18.79	18.14	18.65
2272	NYSE	ABG	Mon, Mar 28, 2011	18.88	19.07	18.32	18.48
2271	NYSE	ABG	Fri, Mar 25, 2011	18.32	19.19	18.19	18.82
2270	NYSE	ABG	Thu, Mar 24, 2011	17.69	18.31	17.66	18.15
2269	NYSE	ABG	Wed, Mar 23, 2011	17.45	17.66	16.90	17.61
2268	NYSE	ABG	Tue, Mar 22, 2011	18.26	18.38	17.35	17.45
2267	NYSE	ABG	Mon, Mar 21, 2011	17.15	18.24	17.14	18.21
2266	NYSE	ABG	Fri, Mar 18, 2011	17.67	17.83	17.04	17.04
2265	NYSE	ABG	Thu, Mar 17, 2011	17.54	17.73	17.10	17.46
2264	NYSE	ABG	Wed, Mar 16, 2011	17.28	17.30	16.90	17.14
2263	NYSE	ABG	Tue, Mar 15, 2011	16.85	17.64	16.38	17.39
2262	NYSE	ABG	Mon, Mar 14, 2011	18.77	19.23	17.57	17.80
2261	NYSE	ABG	Fri, Mar 11, 2011	18.77	19.32	18.60	19.16
2260	NYSE	ABG	Thu, Mar 10, 2011	19.43	19.43	18.65	18.92
2259	NYSE	ABG	Wed, Mar 9, 2011	19.52	19.82	19.38	19.72
2258	NYSE	ABG	Tue, Mar 8, 2011	19.28	19.59	19.11	19.55
2257	NYSE	ABG	Mon, Mar 7, 2011	19.26	20.12	19.18	19.29
2256	NYSE	ABG	Fri, Mar 4, 2011	19.15	19.21	18.89	19.11
2255	NYSE	ABG	Thu, Mar 3, 2011	18.88	19.44	18.68	19.10
2254	NYSE	ABG	Wed, Mar 2, 2011	18.14	18.56	17.97	18.53
2253	NYSE	ABG	Tue, Mar 1, 2011	18.65	18.70	18.10	18.18
2252	NYSE	ABG	Mon, Feb 28, 2011	18.74	18.74	18.22	18.45
2251	NYSE	ABG	Fri, Feb 25, 2011	18.33	18.66	18.15	18.56
2250	NYSE	ABG	Thu, Feb 24, 2011	18.35	18.37	17.80	18.16
2249	NYSE	ABG	Wed, Feb 23, 2011	19.36	19.50	18.13	18.42
2248	NYSE	ABG	Tue, Feb 22, 2011	19.50	20.12	18.25	19.41
2247	NYSE	ABG	Fri, Feb 18, 2011	18.47	18.92	18.25	18.30
2246	NYSE	ABG	Thu, Feb 17, 2011	18.77	18.80	18.33	18.45
2245	NYSE	ABG	Wed, Feb 16, 2011	19.19	19.27	18.82	18.82
2244	NYSE	ABG	Tue, Feb 15, 2011	19.46	19.65	18.98	19.07
2243	NYSE	ABG	Mon, Feb 14, 2011	20.00	20.00	19.53	19.59
2242	NYSE	ABG	Fri, Feb 11, 2011	19.50	19.99	19.50	19.98
2241	NYSE	ABG	Thu, Feb 10, 2011	19.43	19.66	19.25	19.57
2240	NYSE	ABG	Wed, Feb 9, 2011	19.81	19.89	19.49	19.59
2239	NYSE	ABG	Tue, Feb 8, 2011	19.50	19.93	19.44	19.93
2238	NYSE	ABG	Mon, Feb 7, 2011	18.78	19.72	18.66	19.48
2237	NYSE	ABG	Fri, Feb 4, 2011	18.69	18.92	18.48	18.78
2236	NYSE	ABG	Thu, Feb 3, 2011	18.45	18.93	18.45	18.68
2235	NYSE	ABG	Wed, Feb 2, 2011	18.60	18.99	18.39	18.50
2234	NYSE	ABG	Tue, Feb 1, 2011	18.63	19.06	18.43	18.71
2233	NYSE	ABG	Mon, Jan 31, 2011	18.52	18.82	18.29	18.41
2232	NYSE	ABG	Fri, Jan 28, 2011	19.33	19.44	18.35	18.42
2231	NYSE	ABG	Thu, Jan 27, 2011	19.02	19.56	18.93	19.37
2230	NYSE	ABG	Wed, Jan 26, 2011	18.36	19.12	18.16	18.99
2229	NYSE	ABG	Tue, Jan 25, 2011	18.16	18.36	17.97	18.33
2228	NYSE	ABG	Mon, Jan 24, 2011	18.14	18.41	18.10	18.31
2227	NYSE	ABG	Fri, Jan 21, 2011	18.15	18.30	18.06	18.11
2226	NYSE	ABG	Thu, Jan 20, 2011	18.01	18.35	17.95	18.02
2225	NYSE	ABG	Wed, Jan 19, 2011	18.36	18.45	18.03	18.16
2224	NYSE	ABG	Tue, Jan 18, 2011	18.54	18.54	18.15	18.39
2223	NYSE	ABG	Fri, Jan 14, 2011	18.54	18.61	18.36	18.56
2222	NYSE	ABG	Thu, Jan 13, 2011	18.86	18.97	18.47	18.59
2221	NYSE	ABG	Wed, Jan 12, 2011	19.00	19.03	18.71	18.83
2220	NYSE	ABG	Tue, Jan 11, 2011	18.99	19.19	18.66	18.76
2219	NYSE	ABG	Mon, Jan 10, 2011	18.62	18.96	18.39	18.91
2218	NYSE	ABG	Fri, Jan 7, 2011	18.70	18.72	18.37	18.72
2217	NYSE	ABG	Thu, Jan 6, 2011	18.61	18.64	18.31	18.62
2216	NYSE	ABG	Wed, Jan 5, 2011	18.50	18.79	18.27	18.63
2215	NYSE	ABG	Tue, Jan 4, 2011	18.88	19.00	18.29	18.51
2214	NYSE	ABG	Mon, Jan 3, 2011	18.79	18.90	18.52	18.76
2213	NYSE	ABG	Fri, Dec 31, 2010	18.77	18.83	18.34	18.48
2212	NYSE	ABG	Thu, Dec 30, 2010	18.37	18.87	18.27	18.80
2211	NYSE	ABG	Wed, Dec 29, 2010	17.86	18.50	17.84	18.45
2210	NYSE	ABG	Tue, Dec 28, 2010	18.07	18.18	17.72	17.82
2209	NYSE	ABG	Mon, Dec 27, 2010	17.99	18.21	17.83	18.10
2208	NYSE	ABG	Thu, Dec 23, 2010	18.12	18.31	17.99	18.06
2207	NYSE	ABG	Wed, Dec 22, 2010	18.74	18.90	18.09	18.14
2206	NYSE	ABG	Tue, Dec 21, 2010	17.60	18.73	17.47	18.67
2205	NYSE	ABG	Mon, Dec 20, 2010	17.01	17.57	16.92	17.50
2204	NYSE	ABG	Fri, Dec 17, 2010	17.04	17.04	16.58	16.87
2203	NYSE	ABG	Thu, Dec 16, 2010	16.97	17.19	16.79	17.04
2202	NYSE	ABG	Wed, Dec 15, 2010	16.92	17.21	16.81	16.90
2201	NYSE	ABG	Tue, Dec 14, 2010	16.89	17.26	16.83	16.94
2200	NYSE	ABG	Mon, Dec 13, 2010	17.65	17.65	16.79	16.80
2199	NYSE	ABG	Fri, Dec 10, 2010	17.11	17.71	17.03	17.54
2198	NYSE	ABG	Thu, Dec 9, 2010	17.19	17.19	16.95	17.04
2197	NYSE	ABG	Wed, Dec 8, 2010	17.33	17.45	16.99	17.01
2196	NYSE	ABG	Tue, Dec 7, 2010	17.37	17.45	17.15	17.28
2195	NYSE	ABG	Mon, Dec 6, 2010	17.12	17.39	16.89	17.13
2194	NYSE	ABG	Fri, Dec 3, 2010	16.70	17.22	16.63	17.13
2193	NYSE	ABG	Thu, Dec 2, 2010	16.20	16.79	16.20	16.75
2192	NYSE	ABG	Wed, Dec 1, 2010	16.20	16.50	15.93	16.14
2191	NYSE	ABG	Tue, Nov 30, 2010	15.75	16.00	15.56	15.74
2190	NYSE	ABG	Mon, Nov 29, 2010	15.95	16.04	15.48	16.00
2189	NYSE	ABG	Fri, Nov 26, 2010	16.00	16.21	16.00	16.10
2188	NYSE	ABG	Wed, Nov 24, 2010	15.58	16.32	15.58	16.15
2187	NYSE	ABG	Tue, Nov 23, 2010	15.31	15.60	15.29	15.45
2186	NYSE	ABG	Mon, Nov 22, 2010	15.55	15.87	15.41	15.60
2185	NYSE	ABG	Fri, Nov 19, 2010	16.06	16.06	15.60	15.65
2184	NYSE	ABG	Thu, Nov 18, 2010	15.58	16.20	15.58	16.03
2183	NYSE	ABG	Wed, Nov 17, 2010	15.46	15.60	15.30	15.38
2182	NYSE	ABG	Tue, Nov 16, 2010	15.50	15.78	15.21	15.45
2181	NYSE	ABG	Mon, Nov 15, 2010	15.75	16.00	15.51	15.56
2180	NYSE	ABG	Fri, Nov 12, 2010	15.71	15.92	15.47	15.62
2179	NYSE	ABG	Thu, Nov 11, 2010	15.80	16.03	15.69	15.89
2178	NYSE	ABG	Wed, Nov 10, 2010	15.92	16.11	15.76	16.03
2177	NYSE	ABG	Tue, Nov 9, 2010	16.04	16.12	15.72	15.86
2176	NYSE	ABG	Mon, Nov 8, 2010	15.78	16.16	15.71	16.01
2175	NYSE	ABG	Fri, Nov 5, 2010	15.91	16.06	15.57	15.81
2174	NYSE	ABG	Thu, Nov 4, 2010	15.37	16.05	15.34	15.83
2173	NYSE	ABG	Wed, Nov 3, 2010	14.88	15.02	14.66	15.00
2172	NYSE	ABG	Tue, Nov 2, 2010	14.84	15.12	14.70	14.90
2171	NYSE	ABG	Mon, Nov 1, 2010	14.49	14.65	14.39	14.57
2170	NYSE	ABG	Fri, Oct 29, 2010	14.33	14.59	14.26	14.42
2169	NYSE	ABG	Thu, Oct 28, 2010	14.55	14.56	14.12	14.38
2168	NYSE	ABG	Wed, Oct 27, 2010	14.20	14.49	14.05	14.40
2167	NYSE	ABG	Tue, Oct 26, 2010	14.47	14.50	13.85	14.37
2166	NYSE	ABG	Mon, Oct 25, 2010	14.94	15.26	14.73	14.83
2165	NYSE	ABG	Fri, Oct 22, 2010	14.94	15.01	14.57	14.78
2164	NYSE	ABG	Thu, Oct 21, 2010	14.80	15.22	14.46	14.90
2163	NYSE	ABG	Wed, Oct 20, 2010	14.58	14.75	14.46	14.66
2162	NYSE	ABG	Tue, Oct 19, 2010	14.78	14.99	14.34	14.46
2161	NYSE	ABG	Mon, Oct 18, 2010	14.61	15.10	14.56	15.08
2160	NYSE	ABG	Fri, Oct 15, 2010	14.81	14.94	14.51	14.58
2159	NYSE	ABG	Thu, Oct 14, 2010	14.67	14.98	14.52	14.61
2158	NYSE	ABG	Wed, Oct 13, 2010	14.67	14.94	14.58	14.70
2157	NYSE	ABG	Tue, Oct 12, 2010	14.30	14.67	13.97	14.56
2156	NYSE	ABG	Mon, Oct 11, 2010	14.45	14.55	14.25	14.32
2155	NYSE	ABG	Fri, Oct 8, 2010	14.34	14.49	14.02	14.45
2154	NYSE	ABG	Thu, Oct 7, 2010	14.28	14.40	14.01	14.29
2153	NYSE	ABG	Wed, Oct 6, 2010	14.35	14.50	14.00	14.25
2152	NYSE	ABG	Tue, Oct 5, 2010	13.94	14.27	13.94	14.26
2151	NYSE	ABG	Mon, Oct 4, 2010	14.30	14.45	13.67	13.73
2150	NYSE	ABG	Fri, Oct 1, 2010	14.23	14.47	13.93	14.41
2149	NYSE	ABG	Thu, Sep 30, 2010	14.04	14.16	13.75	14.07
2148	NYSE	ABG	Wed, Sep 29, 2010	13.66	13.97	13.53	13.96
2147	NYSE	ABG	Tue, Sep 28, 2010	13.82	13.85	13.30	13.77
2146	NYSE	ABG	Mon, Sep 27, 2010	13.50	13.81	13.38	13.72
2145	NYSE	ABG	Fri, Sep 24, 2010	12.95	13.44	12.85	13.41
2144	NYSE	ABG	Thu, Sep 23, 2010	12.44	12.88	12.42	12.69
2143	NYSE	ABG	Wed, Sep 22, 2010	12.82	13.04	12.47	12.61
2142	NYSE	ABG	Tue, Sep 21, 2010	13.00	13.16	12.68	12.91
2141	NYSE	ABG	Mon, Sep 20, 2010	12.35	13.05	12.06	13.00
2140	NYSE	ABG	Fri, Sep 17, 2010	12.52	12.60	12.08	12.24
2139	NYSE	ABG	Thu, Sep 16, 2010	12.72	12.72	12.25	12.39
2138	NYSE	ABG	Wed, Sep 15, 2010	12.64	12.92	12.52	12.80
2137	NYSE	ABG	Tue, Sep 14, 2010	12.77	12.82	12.65	12.69
2136	NYSE	ABG	Mon, Sep 13, 2010	12.98	13.08	12.73	12.82
2135	NYSE	ABG	Fri, Sep 10, 2010	12.91	12.93	12.64	12.77
2134	NYSE	ABG	Thu, Sep 9, 2010	13.29	13.33	12.64	12.88
2133	NYSE	ABG	Wed, Sep 8, 2010	13.17	13.30	12.88	13.04
2132	NYSE	ABG	Tue, Sep 7, 2010	13.54	13.56	13.02	13.08
2131	NYSE	ABG	Fri, Sep 3, 2010	13.38	13.60	13.24	13.60
2130	NYSE	ABG	Thu, Sep 2, 2010	12.88	13.27	12.86	13.13
2129	NYSE	ABG	Wed, Sep 1, 2010	12.18	12.92	12.06	12.91
2128	NYSE	ABG	Tue, Aug 31, 2010	11.85	12.31	11.69	11.93
2127	NYSE	ABG	Mon, Aug 30, 2010	12.49	12.56	11.88	11.90
2126	NYSE	ABG	Fri, Aug 27, 2010	12.20	12.50	11.75	12.49
2125	NYSE	ABG	Thu, Aug 26, 2010	12.21	12.56	12.00	12.02
2124	NYSE	ABG	Wed, Aug 25, 2010	11.91	12.17	11.59	12.11
2123	NYSE	ABG	Tue, Aug 24, 2010	11.93	12.37	11.67	12.10
2122	NYSE	ABG	Mon, Aug 23, 2010	12.85	13.01	12.12	12.17
2121	NYSE	ABG	Fri, Aug 20, 2010	12.62	12.81	12.30	12.76
2120	NYSE	ABG	Thu, Aug 19, 2010	13.27	13.42	12.68	12.72
2119	NYSE	ABG	Wed, Aug 18, 2010	13.09	13.42	12.88	13.32
2118	NYSE	ABG	Tue, Aug 17, 2010	12.96	13.29	12.79	13.04
2117	NYSE	ABG	Mon, Aug 16, 2010	12.81	13.00	12.56	12.71
2116	NYSE	ABG	Fri, Aug 13, 2010	13.12	13.33	12.85	12.88
2115	NYSE	ABG	Thu, Aug 12, 2010	12.81	13.25	12.76	13.16
2114	NYSE	ABG	Wed, Aug 11, 2010	13.60	13.74	13.10	13.19
2113	NYSE	ABG	Tue, Aug 10, 2010	14.15	14.25	13.85	14.00
2112	NYSE	ABG	Mon, Aug 9, 2010	14.02	14.44	13.94	14.42
2111	NYSE	ABG	Fri, Aug 6, 2010	13.19	13.95	13.02	13.91
2110	NYSE	ABG	Thu, Aug 5, 2010	13.63	13.68	13.40	13.46
2109	NYSE	ABG	Wed, Aug 4, 2010	13.90	14.05	13.65	13.76
2108	NYSE	ABG	Tue, Aug 3, 2010	13.91	13.94	13.53	13.78
2107	NYSE	ABG	Mon, Aug 2, 2010	13.80	14.16	13.78	14.05
2106	NYSE	ABG	Fri, Jul 30, 2010	13.02	13.72	12.84	13.46
2105	NYSE	ABG	Thu, Jul 29, 2010	13.59	13.76	12.99	13.28
2104	NYSE	ABG	Wed, Jul 28, 2010	13.68	13.86	13.18	13.36
2103	NYSE	ABG	Tue, Jul 27, 2010	13.61	13.80	13.14	13.61
2102	NYSE	ABG	Mon, Jul 26, 2010	12.45	12.76	12.15	12.75
2101	NYSE	ABG	Fri, Jul 23, 2010	11.76	12.35	11.72	12.32
2100	NYSE	ABG	Thu, Jul 22, 2010	10.99	11.89	10.99	11.85
2099	NYSE	ABG	Wed, Jul 21, 2010	11.14	11.34	10.77	10.88
2098	NYSE	ABG	Tue, Jul 20, 2010	10.18	11.04	10.16	10.99
2097	NYSE	ABG	Mon, Jul 19, 2010	10.43	10.55	10.06	10.38
2096	NYSE	ABG	Fri, Jul 16, 2010	10.95	11.05	10.38	10.41
2095	NYSE	ABG	Thu, Jul 15, 2010	11.06	11.13	10.69	11.04
2094	NYSE	ABG	Wed, Jul 14, 2010	10.82	11.19	10.65	11.08
2093	NYSE	ABG	Tue, Jul 13, 2010	10.28	10.99	10.00	10.93
2092	NYSE	ABG	Mon, Jul 12, 2010	10.29	10.39	9.95	10.11
2091	NYSE	ABG	Fri, Jul 9, 2010	10.27	10.45	10.15	10.29
2090	NYSE	ABG	Thu, Jul 8, 2010	10.40	10.58	10.18	10.33
2089	NYSE	ABG	Wed, Jul 7, 2010	9.98	10.29	9.80	10.27
2088	NYSE	ABG	Tue, Jul 6, 2010	10.54	10.69	9.69	9.82
2087	NYSE	ABG	Fri, Jul 2, 2010	10.36	10.48	10.13	10.34
2086	NYSE	ABG	Thu, Jul 1, 2010	10.53	10.62	9.81	10.27
2085	NYSE	ABG	Wed, Jun 30, 2010	10.72	10.99	10.43	10.54
2084	NYSE	ABG	Tue, Jun 29, 2010	10.68	10.88	10.32	10.71
2083	NYSE	ABG	Mon, Jun 28, 2010	11.39	11.45	10.91	10.96
2082	NYSE	ABG	Fri, Jun 25, 2010	11.40	11.47	11.08	11.37
2081	NYSE	ABG	Thu, Jun 24, 2010	11.57	11.77	11.23	11.28
2080	NYSE	ABG	Wed, Jun 23, 2010	11.38	11.90	11.09	11.72
2079	NYSE	ABG	Tue, Jun 22, 2010	11.83	12.07	11.28	11.36
2078	NYSE	ABG	Mon, Jun 21, 2010	12.48	12.64	11.74	11.82
2077	NYSE	ABG	Fri, Jun 18, 2010	12.96	12.96	12.15	12.24
2076	NYSE	ABG	Thu, Jun 17, 2010	13.29	13.31	12.83	12.96
2075	NYSE	ABG	Wed, Jun 16, 2010	13.46	13.65	13.13	13.29
2074	NYSE	ABG	Tue, Jun 15, 2010	12.96	13.69	12.74	13.69
2073	NYSE	ABG	Mon, Jun 14, 2010	12.90	13.15	12.64	12.90
2072	NYSE	ABG	Fri, Jun 11, 2010	12.13	12.86	12.10	12.75
2071	NYSE	ABG	Thu, Jun 10, 2010	12.26	12.42	12.04	12.40
2070	NYSE	ABG	Wed, Jun 9, 2010	11.81	12.17	11.54	11.96
2069	NYSE	ABG	Tue, Jun 8, 2010	11.75	11.86	11.31	11.63
2068	NYSE	ABG	Mon, Jun 7, 2010	12.65	12.68	11.67	11.70
2067	NYSE	ABG	Fri, Jun 4, 2010	12.89	12.96	12.44	12.59
2066	NYSE	ABG	Thu, Jun 3, 2010	12.78	13.50	12.72	13.39
2065	NYSE	ABG	Wed, Jun 2, 2010	12.54	12.73	12.25	12.67
2064	NYSE	ABG	Tue, Jun 1, 2010	13.01	13.19	12.44	12.44
2063	NYSE	ABG	Fri, May 28, 2010	13.37	13.52	13.02	13.22
2062	NYSE	ABG	Thu, May 27, 2010	13.25	13.70	13.14	13.39
2061	NYSE	ABG	Wed, May 26, 2010	12.71	13.12	12.65	12.86
2060	NYSE	ABG	Tue, May 25, 2010	11.79	12.66	11.55	12.59
2059	NYSE	ABG	Mon, May 24, 2010	12.41	12.54	12.22	12.26
2058	NYSE	ABG	Fri, May 21, 2010	11.79	12.89	11.68	12.46
2057	NYSE	ABG	Thu, May 20, 2010	12.53	12.93	12.00	12.11
2056	NYSE	ABG	Wed, May 19, 2010	13.38	13.55	12.88	13.00
2055	NYSE	ABG	Tue, May 18, 2010	14.00	14.07	13.45	13.49
2054	NYSE	ABG	Mon, May 17, 2010	14.24	14.40	13.31	13.67
2053	NYSE	ABG	Fri, May 14, 2010	14.48	14.55	13.97	14.11
2052	NYSE	ABG	Thu, May 13, 2010	15.35	15.39	14.71	14.77
2051	NYSE	ABG	Wed, May 12, 2010	14.80	15.41	14.77	15.41
2050	NYSE	ABG	Tue, May 11, 2010	14.16	14.98	14.16	14.80
2049	NYSE	ABG	Mon, May 10, 2010	14.31	14.59	14.00	14.48
2048	NYSE	ABG	Fri, May 7, 2010	13.81	14.05	13.03	13.31
2047	NYSE	ABG	Thu, May 6, 2010	14.55	14.80	12.52	13.87
2046	NYSE	ABG	Wed, May 5, 2010	14.97	15.12	14.59	14.60
2045	NYSE	ABG	Tue, May 4, 2010	15.60	15.68	15.09	15.17
2044	NYSE	ABG	Mon, May 3, 2010	15.67	16.32	15.48	15.93
2043	NYSE	ABG	Fri, Apr 30, 2010	16.31	16.85	15.52	15.55
2042	NYSE	ABG	Thu, Apr 29, 2010	14.67	16.92	14.67	16.79
2041	NYSE	ABG	Wed, Apr 28, 2010	14.46	14.57	13.92	13.97
2040	NYSE	ABG	Tue, Apr 27, 2010	15.09	15.10	14.33	14.35
2039	NYSE	ABG	Mon, Apr 26, 2010	15.04	15.47	15.04	15.09
2038	NYSE	ABG	Fri, Apr 23, 2010	15.00	15.06	14.83	15.04
2037	NYSE	ABG	Thu, Apr 22, 2010	13.81	15.07	13.76	14.95
2036	NYSE	ABG	Wed, Apr 21, 2010	13.57	14.05	13.55	13.99
2035	NYSE	ABG	Tue, Apr 20, 2010	13.57	13.72	13.47	13.59
2034	NYSE	ABG	Mon, Apr 19, 2010	13.80	13.83	13.23	13.50
2033	NYSE	ABG	Fri, Apr 16, 2010	13.96	14.27	13.75	13.86
2032	NYSE	ABG	Thu, Apr 15, 2010	13.88	14.05	13.71	14.03
2031	NYSE	ABG	Wed, Apr 14, 2010	13.54	13.92	13.54	13.86
2030	NYSE	ABG	Tue, Apr 13, 2010	13.51	13.53	13.40	13.47
2029	NYSE	ABG	Mon, Apr 12, 2010	13.56	13.65	13.40	13.51
2028	NYSE	ABG	Fri, Apr 9, 2010	13.57	13.75	13.48	13.59
2027	NYSE	ABG	Thu, Apr 8, 2010	13.86	13.89	13.46	13.60
2026	NYSE	ABG	Wed, Apr 7, 2010	13.70	14.14	13.70	13.99
2025	NYSE	ABG	Tue, Apr 6, 2010	13.71	13.81	13.63	13.76
2024	NYSE	ABG	Mon, Apr 5, 2010	13.62	13.96	13.62	13.83
2023	NYSE	ABG	Thu, Apr 1, 2010	13.45	13.63	13.35	13.61
2022	NYSE	ABG	Wed, Mar 31, 2010	13.56	13.68	13.27	13.30
2021	NYSE	ABG	Tue, Mar 30, 2010	13.68	13.92	13.57	13.63
2020	NYSE	ABG	Mon, Mar 29, 2010	14.05	14.14	13.66	13.68
2019	NYSE	ABG	Fri, Mar 26, 2010	14.03	14.04	13.88	13.96
2018	NYSE	ABG	Thu, Mar 25, 2010	14.03	14.10	13.86	13.91
2017	NYSE	ABG	Wed, Mar 24, 2010	14.16	14.17	13.89	13.92
2016	NYSE	ABG	Tue, Mar 23, 2010	14.02	14.33	13.90	14.24
2015	NYSE	ABG	Mon, Mar 22, 2010	13.83	14.05	13.74	14.02
2014	NYSE	ABG	Fri, Mar 19, 2010	13.97	14.19	13.79	14.04
2013	NYSE	ABG	Thu, Mar 18, 2010	14.08	14.21	13.76	13.86
2012	NYSE	ABG	Wed, Mar 17, 2010	14.07	14.24	14.01	14.05
2011	NYSE	ABG	Tue, Mar 16, 2010	13.59	14.03	13.35	13.98
2010	NYSE	ABG	Mon, Mar 15, 2010	13.29	13.54	13.16	13.47
2009	NYSE	ABG	Fri, Mar 12, 2010	13.46	13.60	13.16	13.29
2008	NYSE	ABG	Thu, Mar 11, 2010	13.35	13.46	13.16	13.36
2007	NYSE	ABG	Wed, Mar 10, 2010	13.07	13.56	12.99	13.45
2006	NYSE	ABG	Tue, Mar 9, 2010	12.93	13.29	12.87	13.11
2005	NYSE	ABG	Mon, Mar 8, 2010	12.96	13.11	12.72	12.97
2004	NYSE	ABG	Fri, Mar 5, 2010	12.66	13.06	12.47	12.90
2003	NYSE	ABG	Thu, Mar 4, 2010	11.98	12.59	12.28	12.52
2002	NYSE	ABG	Wed, Mar 3, 2010	11.98	12.61	11.94	12.36
2001	NYSE	ABG	Tue, Mar 2, 2010	12.04	12.12	11.81	11.96
2000	NYSE	ABG	Mon, Mar 1, 2010	11.61	12.17	11.57	12.03
1999	NYSE	ABG	Fri, Feb 26, 2010	11.76	11.85	11.57	11.63
1998	NYSE	ABG	Thu, Feb 25, 2010	11.36	12.17	11.36	11.71
1997	NYSE	ABG	Wed, Feb 24, 2010	11.56	11.73	11.43	11.59
1996	NYSE	ABG	Tue, Feb 23, 2010	11.56	11.66	11.25	11.47
1995	NYSE	ABG	Mon, Feb 22, 2010	11.79	11.93	11.54	11.56
1994	NYSE	ABG	Fri, Feb 19, 2010	11.68	11.83	11.63	11.70
1993	NYSE	ABG	Thu, Feb 18, 2010	11.60	11.76	11.58	11.70
1992	NYSE	ABG	Wed, Feb 17, 2010	11.51	11.76	11.47	11.58
1991	NYSE	ABG	Tue, Feb 16, 2010	11.46	11.57	11.29	11.41
1990	NYSE	ABG	Fri, Feb 12, 2010	10.82	11.25	10.78	11.24
1989	NYSE	ABG	Thu, Feb 11, 2010	10.83	11.09	10.64	10.99
1988	NYSE	ABG	Wed, Feb 10, 2010	10.96	10.98	10.68	10.91
1987	NYSE	ABG	Tue, Feb 9, 2010	11.20	11.29	10.80	11.00
1986	NYSE	ABG	Mon, Feb 8, 2010	11.31	11.44	10.95	10.96
1985	NYSE	ABG	Fri, Feb 5, 2010	11.40	11.42	10.93	11.34
1984	NYSE	ABG	Thu, Feb 4, 2010	11.79	11.88	11.24	11.42
1983	NYSE	ABG	Wed, Feb 3, 2010	11.98	12.08	11.75	11.91
1982	NYSE	ABG	Tue, Feb 2, 2010	11.79	12.18	11.57	12.10
1981	NYSE	ABG	Mon, Feb 1, 2010	11.09	12.00	11.09	11.78
1980	NYSE	ABG	Fri, Jan 29, 2010	11.27	11.56	10.95	11.07
1979	NYSE	ABG	Thu, Jan 28, 2010	11.84	11.91	11.05	11.24
1978	NYSE	ABG	Wed, Jan 27, 2010	11.85	12.04	11.63	11.78
1977	NYSE	ABG	Tue, Jan 26, 2010	11.90	12.40	11.68	11.94
1976	NYSE	ABG	Mon, Jan 25, 2010	11.84	12.04	11.55	12.00
1975	NYSE	ABG	Fri, Jan 22, 2010	12.54	12.54	11.64	11.72
1974	NYSE	ABG	Thu, Jan 21, 2010	13.00	13.14	12.53	12.60
1973	NYSE	ABG	Wed, Jan 20, 2010	13.01	13.14	12.75	12.94
1972	NYSE	ABG	Tue, Jan 19, 2010	13.29	13.49	13.07	13.16
1971	NYSE	ABG	Fri, Jan 15, 2010	13.13	13.32	12.99	13.29
1970	NYSE	ABG	Thu, Jan 14, 2010	13.06	13.21	12.99	13.06
1969	NYSE	ABG	Wed, Jan 13, 2010	13.19	13.38	13.02	13.10
1968	NYSE	ABG	Tue, Jan 12, 2010	13.00	13.37	12.90	13.07
1967	NYSE	ABG	Mon, Jan 11, 2010	13.23	13.26	13.03	13.20
1966	NYSE	ABG	Fri, Jan 8, 2010	13.00	13.15	12.95	13.15
1965	NYSE	ABG	Thu, Jan 7, 2010	12.83	13.18	12.62	13.05
1964	NYSE	ABG	Wed, Jan 6, 2010	12.40	12.97	12.35	12.76
1963	NYSE	ABG	Tue, Jan 5, 2010	11.84	12.50	11.76	12.39
1962	NYSE	ABG	Mon, Jan 4, 2010	11.68	11.99	11.62	11.83
1961	NYSE	ABG	Thu, Dec 31, 2009	11.77	12.01	11.51	11.53
1960	NYSE	ABG	Wed, Dec 30, 2009	11.67	11.91	11.53	11.81
1959	NYSE	ABG	Tue, Dec 29, 2009	11.92	11.93	11.75	11.78
1958	NYSE	ABG	Mon, Dec 28, 2009	12.08	12.24	11.79	11.91
1957	NYSE	ABG	Thu, Dec 24, 2009	11.90	12.05	11.79	12.04
1956	NYSE	ABG	Wed, Dec 23, 2009	11.72	11.90	11.54	11.83
1955	NYSE	ABG	Tue, Dec 22, 2009	11.47	11.74	11.41	11.64
1954	NYSE	ABG	Mon, Dec 21, 2009	11.11	11.58	11.08	11.49
1953	NYSE	ABG	Fri, Dec 18, 2009	11.53	11.57	11.06	11.11
1952	NYSE	ABG	Thu, Dec 17, 2009	11.56	11.69	11.26	11.27
1951	NYSE	ABG	Wed, Dec 16, 2009	11.44	11.74	11.29	11.68
1950	NYSE	ABG	Tue, Dec 15, 2009	11.64	11.75	11.08	11.26
1949	NYSE	ABG	Mon, Dec 14, 2009	11.58	11.72	11.38	11.65
1948	NYSE	ABG	Fri, Dec 11, 2009	11.48	11.57	11.26	11.44
1947	NYSE	ABG	Thu, Dec 10, 2009	11.74	11.82	11.25	11.33
1946	NYSE	ABG	Wed, Dec 9, 2009	11.62	11.64	11.15	11.63
1945	NYSE	ABG	Tue, Dec 8, 2009	11.80	11.90	11.42	11.57
1944	NYSE	ABG	Mon, Dec 7, 2009	11.48	12.07	11.32	11.90
1943	NYSE	ABG	Fri, Dec 4, 2009	11.52	11.63	11.00	11.48
1942	NYSE	ABG	Thu, Dec 3, 2009	11.13	11.38	10.99	11.16
1941	NYSE	ABG	Wed, Dec 2, 2009	11.05	11.44	10.89	11.05
1940	NYSE	ABG	Tue, Dec 1, 2009	10.78	11.02	10.56	10.94
1939	NYSE	ABG	Mon, Nov 30, 2009	10.60	10.70	10.23	10.66
1938	NYSE	ABG	Fri, Nov 27, 2009	10.61	10.74	10.25	10.65
1937	NYSE	ABG	Wed, Nov 25, 2009	11.14	11.24	10.92	11.03
1936	NYSE	ABG	Tue, Nov 24, 2009	10.30	11.40	10.30	11.07
1935	NYSE	ABG	Mon, Nov 23, 2009	9.95	10.25	9.88	9.98
1934	NYSE	ABG	Fri, Nov 20, 2009	9.56	9.80	9.48	9.75
1933	NYSE	ABG	Thu, Nov 19, 2009	10.06	10.10	9.57	9.63
1932	NYSE	ABG	Wed, Nov 18, 2009	10.48	10.55	9.97	10.24
1931	NYSE	ABG	Tue, Nov 17, 2009	10.66	10.77	10.35	10.57
1930	NYSE	ABG	Mon, Nov 16, 2009	10.35	10.96	10.35	10.74
1929	NYSE	ABG	Fri, Nov 13, 2009	10.09	10.38	10.09	10.35
1928	NYSE	ABG	Thu, Nov 12, 2009	10.48	10.53	9.95	10.08
1927	NYSE	ABG	Wed, Nov 11, 2009	10.32	10.79	10.25	10.53
1926	NYSE	ABG	Tue, Nov 10, 2009	10.66	10.70	9.81	10.15
1925	NYSE	ABG	Mon, Nov 9, 2009	10.53	10.87	10.50	10.75
1924	NYSE	ABG	Fri, Nov 6, 2009	10.26	10.60	10.06	10.39
1923	NYSE	ABG	Thu, Nov 5, 2009	10.24	10.55	10.11	10.41
1922	NYSE	ABG	Wed, Nov 4, 2009	10.77	11.04	10.06	10.13
1921	NYSE	ABG	Tue, Nov 3, 2009	10.38	11.05	10.00	10.80
1920	NYSE	ABG	Mon, Nov 2, 2009	9.87	10.49	9.87	10.46
1919	NYSE	ABG	Fri, Oct 30, 2009	11.09	11.18	9.69	9.74
1918	NYSE	ABG	Thu, Oct 29, 2009	12.08	12.44	11.02	11.26
1917	NYSE	ABG	Wed, Oct 28, 2009	12.66	12.66	11.52	11.70
1916	NYSE	ABG	Tue, Oct 27, 2009	13.63	13.74	12.53	12.66
1915	NYSE	ABG	Mon, Oct 26, 2009	14.33	14.75	13.65	13.70
1914	NYSE	ABG	Fri, Oct 23, 2009	14.61	14.71	13.79	14.30
1913	NYSE	ABG	Thu, Oct 22, 2009	14.44	14.86	14.04	14.58
1912	NYSE	ABG	Wed, Oct 21, 2009	13.97	14.83	13.97	14.43
1911	NYSE	ABG	Tue, Oct 20, 2009	14.13	14.14	13.74	13.99
1910	NYSE	ABG	Mon, Oct 19, 2009	13.84	14.19	13.63	14.10
1909	NYSE	ABG	Fri, Oct 16, 2009	13.91	14.19	13.49	13.86
1908	NYSE	ABG	Thu, Oct 15, 2009	14.07	14.30	13.88	14.10
1907	NYSE	ABG	Wed, Oct 14, 2009	13.39	14.27	13.39	14.18
1906	NYSE	ABG	Tue, Oct 13, 2009	13.19	13.29	12.58	13.22
1905	NYSE	ABG	Mon, Oct 12, 2009	13.03	13.39	12.95	13.17
1904	NYSE	ABG	Fri, Oct 9, 2009	12.84	13.17	12.84	13.05
1903	NYSE	ABG	Thu, Oct 8, 2009	12.77	13.40	12.37	12.89
1902	NYSE	ABG	Wed, Oct 7, 2009	12.96	13.08	12.33	12.69
1901	NYSE	ABG	Tue, Oct 6, 2009	12.81	13.21	12.66	13.00
1900	NYSE	ABG	Mon, Oct 5, 2009	12.51	12.84	12.22	12.66
1899	NYSE	ABG	Fri, Oct 2, 2009	12.18	12.45	11.91	12.29
1898	NYSE	ABG	Thu, Oct 1, 2009	12.47	12.54	12.15	12.31
1897	NYSE	ABG	Wed, Sep 30, 2009	13.24	13.33	12.55	12.68
1896	NYSE	ABG	Tue, Sep 29, 2009	13.09	13.34	13.06	13.17
1895	NYSE	ABG	Mon, Sep 28, 2009	12.84	13.32	12.84	13.13
1894	NYSE	ABG	Fri, Sep 25, 2009	12.45	12.72	12.41	12.71
1893	NYSE	ABG	Thu, Sep 24, 2009	13.17	13.24	12.44	12.54
1892	NYSE	ABG	Wed, Sep 23, 2009	13.66	13.74	12.90	13.05
1891	NYSE	ABG	Tue, Sep 22, 2009	13.63	13.82	13.42	13.66
1890	NYSE	ABG	Mon, Sep 21, 2009	13.09	13.67	12.94	13.45
1889	NYSE	ABG	Fri, Sep 18, 2009	14.10	14.10	13.08	13.21
1888	NYSE	ABG	Thu, Sep 17, 2009	14.78	14.78	13.90	14.00
1887	NYSE	ABG	Wed, Sep 16, 2009	14.81	14.92	14.68	14.86
1886	NYSE	ABG	Tue, Sep 15, 2009	14.59	14.95	14.41	14.82
1885	NYSE	ABG	Mon, Sep 14, 2009	14.02	14.55	13.88	14.48
1884	NYSE	ABG	Fri, Sep 11, 2009	14.04	14.72	13.93	14.12
1883	NYSE	ABG	Thu, Sep 10, 2009	13.39	14.40	13.35	14.05
1882	NYSE	ABG	Wed, Sep 9, 2009	12.70	13.74	12.62	13.44
1881	NYSE	ABG	Tue, Sep 8, 2009	12.80	13.12	12.57	12.77
1880	NYSE	ABG	Fri, Sep 4, 2009	12.48	12.70	12.15	12.55
1879	NYSE	ABG	Thu, Sep 3, 2009	12.59	12.70	12.02	12.48
1878	NYSE	ABG	Wed, Sep 2, 2009	12.37	12.74	12.00	12.45
1877	NYSE	ABG	Tue, Sep 1, 2009	12.62	13.75	12.27	12.39
1876	NYSE	ABG	Mon, Aug 31, 2009	13.29	13.38	12.37	12.50
1875	NYSE	ABG	Fri, Aug 28, 2009	13.38	13.67	13.25	13.32
1874	NYSE	ABG	Thu, Aug 27, 2009	13.55	13.59	12.73	13.25
1873	NYSE	ABG	Wed, Aug 26, 2009	13.25	13.68	13.12	13.49
1872	NYSE	ABG	Tue, Aug 25, 2009	13.17	13.41	12.86	13.28
1871	NYSE	ABG	Mon, Aug 24, 2009	13.35	13.38	12.95	13.05
1870	NYSE	ABG	Fri, Aug 21, 2009	13.38	13.56	13.03	13.31
1869	NYSE	ABG	Thu, Aug 20, 2009	13.11	13.42	12.98	13.32
1868	NYSE	ABG	Wed, Aug 19, 2009	12.58	13.18	12.32	13.12
1867	NYSE	ABG	Tue, Aug 18, 2009	12.39	13.01	12.09	12.85
1866	NYSE	ABG	Mon, Aug 17, 2009	12.66	12.76	11.74	12.33
1865	NYSE	ABG	Fri, Aug 14, 2009	13.73	13.93	12.74	13.02
1864	NYSE	ABG	Thu, Aug 13, 2009	13.76	13.90	13.20	13.80
1863	NYSE	ABG	Wed, Aug 12, 2009	13.19	13.84	13.18	13.62
1862	NYSE	ABG	Tue, Aug 11, 2009	14.02	14.02	13.00	13.14
1861	NYSE	ABG	Mon, Aug 10, 2009	13.95	14.68	13.85	14.17
1860	NYSE	ABG	Fri, Aug 7, 2009	13.82	14.42	13.66	14.17
1859	NYSE	ABG	Thu, Aug 6, 2009	13.93	14.10	13.43	13.50
1858	NYSE	ABG	Wed, Aug 5, 2009	13.91	14.26	13.58	13.81
1857	NYSE	ABG	Tue, Aug 4, 2009	13.79	14.33	13.59	13.93
1856	NYSE	ABG	Mon, Aug 3, 2009	14.26	14.26	13.59	13.98
1855	NYSE	ABG	Fri, Jul 31, 2009	13.14	14.15	13.14	13.99
1854	NYSE	ABG	Thu, Jul 30, 2009	12.76	14.40	12.76	13.05
1853	NYSE	ABG	Wed, Jul 29, 2009	11.99	12.46	11.28	11.95
1852	NYSE	ABG	Tue, Jul 28, 2009	12.20	12.41	11.86	12.11
1851	NYSE	ABG	Mon, Jul 27, 2009	12.13	12.31	11.43	12.27
1850	NYSE	ABG	Fri, Jul 24, 2009	12.31	12.40	11.93	12.12
1849	NYSE	ABG	Thu, Jul 23, 2009	12.03	12.88	11.84	12.42
1848	NYSE	ABG	Wed, Jul 22, 2009	11.87	12.38	11.81	12.08
1847	NYSE	ABG	Tue, Jul 21, 2009	12.15	12.25	11.59	11.93
1846	NYSE	ABG	Mon, Jul 20, 2009	11.68	12.19	11.55	12.16
1845	NYSE	ABG	Fri, Jul 17, 2009	11.72	12.00	11.36	11.61
1844	NYSE	ABG	Thu, Jul 16, 2009	11.13	11.83	10.98	11.76
1843	NYSE	ABG	Wed, Jul 15, 2009	10.53	11.42	10.21	11.16
1842	NYSE	ABG	Tue, Jul 14, 2009	10.21	10.44	9.98	10.37
1841	NYSE	ABG	Mon, Jul 13, 2009	9.34	10.25	8.81	10.20
1840	NYSE	ABG	Fri, Jul 10, 2009	9.11	9.51	8.35	9.25
1839	NYSE	ABG	Thu, Jul 9, 2009	9.49	9.76	9.11	9.17
1838	NYSE	ABG	Wed, Jul 8, 2009	9.07	9.46	8.95	9.35
1837	NYSE	ABG	Tue, Jul 7, 2009	9.16	9.25	8.64	8.99
1836	NYSE	ABG	Mon, Jul 6, 2009	9.81	10.00	8.84	9.09
1835	NYSE	ABG	Thu, Jul 2, 2009	9.93	10.00	9.53	9.85
1834	NYSE	ABG	Wed, Jul 1, 2009	10.24	10.49	9.93	10.17
1833	NYSE	ABG	Tue, Jun 30, 2009	10.97	11.02	10.11	10.24
1832	NYSE	ABG	Mon, Jun 29, 2009	11.40	11.60	10.58	10.99
1831	NYSE	ABG	Fri, Jun 26, 2009	10.96	11.85	10.88	11.40
1830	NYSE	ABG	Thu, Jun 25, 2009	10.20	11.05	10.05	11.02
1829	NYSE	ABG	Wed, Jun 24, 2009	9.99	10.75	9.99	10.27
1828	NYSE	ABG	Tue, Jun 23, 2009	9.93	10.02	9.40	9.89
1827	NYSE	ABG	Mon, Jun 22, 2009	10.23	10.23	9.60	9.77
1826	NYSE	ABG	Fri, Jun 19, 2009	11.01	11.36	10.25	10.31
1825	NYSE	ABG	Thu, Jun 18, 2009	10.76	10.83	10.17	10.80
1824	NYSE	ABG	Wed, Jun 17, 2009	10.24	10.94	9.78	10.78
1823	NYSE	ABG	Tue, Jun 16, 2009	11.39	11.39	10.16	10.20
1822	NYSE	ABG	Mon, Jun 15, 2009	11.34	11.39	10.67	11.10
1821	NYSE	ABG	Fri, Jun 12, 2009	11.81	11.83	11.30	11.70
1820	NYSE	ABG	Thu, Jun 11, 2009	11.90	12.02	11.32	11.91
1819	NYSE	ABG	Wed, Jun 10, 2009	12.10	12.15	11.19	11.94
1818	NYSE	ABG	Tue, Jun 9, 2009	11.26	12.25	11.26	11.84
1817	NYSE	ABG	Mon, Jun 8, 2009	10.80	11.44	10.47	11.22
1816	NYSE	ABG	Fri, Jun 5, 2009	10.70	11.07	10.20	11.01
1815	NYSE	ABG	Thu, Jun 4, 2009	10.98	10.98	9.81	10.58
1814	NYSE	ABG	Wed, Jun 3, 2009	10.91	11.06	10.57	10.81
1813	NYSE	ABG	Tue, Jun 2, 2009	10.18	11.17	10.01	11.06
1812	NYSE	ABG	Mon, Jun 1, 2009	9.71	10.21	9.52	10.21
1811	NYSE	ABG	Fri, May 29, 2009	9.37	9.86	9.26	9.50
1810	NYSE	ABG	Thu, May 28, 2009	9.30	9.72	8.73	9.35
1809	NYSE	ABG	Wed, May 27, 2009	9.81	10.33	9.16	9.22
1808	NYSE	ABG	Tue, May 26, 2009	9.17	10.00	9.06	9.88
1807	NYSE	ABG	Fri, May 22, 2009	9.98	10.05	9.14	9.26
1806	NYSE	ABG	Thu, May 21, 2009	9.85	10.11	9.38	9.93
1805	NYSE	ABG	Wed, May 20, 2009	10.26	11.06	9.98	10.06
1804	NYSE	ABG	Tue, May 19, 2009	10.70	10.73	10.08	10.18
1803	NYSE	ABG	Mon, May 18, 2009	8.74	11.00	8.74	10.86
1802	NYSE	ABG	Fri, May 15, 2009	8.85	9.20	8.44	8.55
1801	NYSE	ABG	Thu, May 14, 2009	8.36	9.17	8.08	8.82
1800	NYSE	ABG	Wed, May 13, 2009	9.26	9.26	8.27	8.33
1799	NYSE	ABG	Tue, May 12, 2009	9.52	9.71	9.11	9.42
1798	NYSE	ABG	Mon, May 11, 2009	9.40	9.98	9.03	9.47
1797	NYSE	ABG	Fri, May 8, 2009	10.07	10.54	9.46	9.67
1796	NYSE	ABG	Thu, May 7, 2009	10.32	10.74	9.54	9.85
1795	NYSE	ABG	Wed, May 6, 2009	11.13	11.22	9.95	10.40
1794	NYSE	ABG	Tue, May 5, 2009	10.04	10.89	9.88	10.81
1793	NYSE	ABG	Mon, May 4, 2009	10.18	10.81	9.74	10.15
1792	NYSE	ABG	Fri, May 1, 2009	9.67	10.82	9.64	10.27
1791	NYSE	ABG	Thu, Apr 30, 2009	9.50	10.33	9.37	9.67
1790	NYSE	ABG	Wed, Apr 29, 2009	8.60	9.51	8.40	9.09
1789	NYSE	ABG	Tue, Apr 28, 2009	7.45	8.44	7.14	7.91
1788	NYSE	ABG	Mon, Apr 27, 2009	7.59	7.86	7.10	7.46
1787	NYSE	ABG	Fri, Apr 24, 2009	8.20	8.29	7.57	7.80
1786	NYSE	ABG	Thu, Apr 23, 2009	7.35	8.12	7.21	8.06
1785	NYSE	ABG	Wed, Apr 22, 2009	6.58	7.51	6.54	7.30
1784	NYSE	ABG	Tue, Apr 21, 2009	5.98	6.93	5.98	6.70
1783	NYSE	ABG	Mon, Apr 20, 2009	6.80	6.98	6.01	6.04
1782	NYSE	ABG	Fri, Apr 17, 2009	6.38	7.13	5.93	7.03
1781	NYSE	ABG	Thu, Apr 16, 2009	5.92	7.07	5.92	6.72
1780	NYSE	ABG	Wed, Apr 15, 2009	5.87	5.87	5.50	5.77
1779	NYSE	ABG	Tue, Apr 14, 2009	5.59	6.24	5.57	5.89
1778	NYSE	ABG	Mon, Apr 13, 2009	5.73	6.04	5.60	5.68
1777	NYSE	ABG	Thu, Apr 9, 2009	5.59	5.98	5.55	5.80
1776	NYSE	ABG	Wed, Apr 8, 2009	4.92	5.51	4.92	5.38
1775	NYSE	ABG	Tue, Apr 7, 2009	5.13	5.25	4.90	4.91
1774	NYSE	ABG	Mon, Apr 6, 2009	5.70	5.70	5.06	5.24
1773	NYSE	ABG	Fri, Apr 3, 2009	5.59	5.84	5.42	5.80
1772	NYSE	ABG	Thu, Apr 2, 2009	4.99	6.12	4.90	5.59
1771	NYSE	ABG	Wed, Apr 1, 2009	4.18	4.98	3.94	4.74
1770	NYSE	ABG	Tue, Mar 31, 2009	4.59	4.67	4.08	4.31
1769	NYSE	ABG	Mon, Mar 30, 2009	4.76	4.94	4.32	4.47
1768	NYSE	ABG	Fri, Mar 27, 2009	4.65	5.13	4.58	4.94
1767	NYSE	ABG	Thu, Mar 26, 2009	4.29	4.78	4.29	4.71
1766	NYSE	ABG	Wed, Mar 25, 2009	4.24	4.45	3.94	4.20
1765	NYSE	ABG	Tue, Mar 24, 2009	4.64	4.65	4.13	4.14
1764	NYSE	ABG	Mon, Mar 23, 2009	4.02	4.84	3.82	4.70
1763	NYSE	ABG	Fri, Mar 20, 2009	3.95	4.20	3.70	3.93
1762	NYSE	ABG	Thu, Mar 19, 2009	4.14	4.56	3.91	4.00
1761	NYSE	ABG	Wed, Mar 18, 2009	3.79	3.79	3.38	3.65
1760	NYSE	ABG	Tue, Mar 17, 2009	2.88	3.75	2.80	3.72
1759	NYSE	ABG	Mon, Mar 16, 2009	2.01	3.08	2.82	2.82
1758	NYSE	ABG	Fri, Mar 13, 2009	2.15	2.37	2.09	2.29
1757	NYSE	ABG	Thu, Mar 12, 2009	2.01	2.18	2.00	2.13
1756	NYSE	ABG	Wed, Mar 11, 2009	2.22	2.30	2.01	2.01
1755	NYSE	ABG	Tue, Mar 10, 2009	2.13	2.28	2.04	2.17
1754	NYSE	ABG	Mon, Mar 9, 2009	2.38	2.46	2.00	2.02
1753	NYSE	ABG	Fri, Mar 6, 2009	2.18	2.58	2.17	2.40
1752	NYSE	ABG	Thu, Mar 5, 2009	2.37	2.42	2.13	2.14
1751	NYSE	ABG	Wed, Mar 4, 2009	2.63	2.69	2.41	2.45
1750	NYSE	ABG	Tue, Mar 3, 2009	2.77	2.84	2.56	2.57
1749	NYSE	ABG	Mon, Mar 2, 2009	2.78	2.95	2.70	2.72
1748	NYSE	ABG	Fri, Feb 27, 2009	3.06	3.12	2.83	2.85
1747	NYSE	ABG	Thu, Feb 26, 2009	3.35	3.45	3.04	3.04
1746	NYSE	ABG	Wed, Feb 25, 2009	3.91	3.91	3.18	3.33
1745	NYSE	ABG	Tue, Feb 24, 2009	3.94	4.05	3.81	3.91
1744	NYSE	ABG	Mon, Feb 23, 2009	3.59	3.99	3.59	3.86
1743	NYSE	ABG	Fri, Feb 20, 2009	3.33	3.87	3.25	3.55
1742	NYSE	ABG	Thu, Feb 19, 2009	3.21	3.46	3.06	3.41
1741	NYSE	ABG	Wed, Feb 18, 2009	3.63	3.63	3.18	3.18
1740	NYSE	ABG	Tue, Feb 17, 2009	3.67	3.81	3.40	3.60
1739	NYSE	ABG	Fri, Feb 13, 2009	3.80	3.98	3.65	3.88
1738	NYSE	ABG	Thu, Feb 12, 2009	3.88	3.88	3.49	3.80
1737	NYSE	ABG	Wed, Feb 11, 2009	4.11	4.13	3.67	3.86
1736	NYSE	ABG	Tue, Feb 10, 2009	4.38	4.48	4.00	4.07
1735	NYSE	ABG	Mon, Feb 9, 2009	4.29	4.45	4.16	4.42
1734	NYSE	ABG	Fri, Feb 6, 2009	3.70	4.42	3.70	4.41
1733	NYSE	ABG	Thu, Feb 5, 2009	3.24	3.88	3.03	3.75
1732	NYSE	ABG	Wed, Feb 4, 2009	3.49	3.61	3.25	3.28
1731	NYSE	ABG	Tue, Feb 3, 2009	3.61	3.69	3.33	3.50
1730	NYSE	ABG	Mon, Feb 2, 2009	3.50	3.65	3.33	3.58
1729	NYSE	ABG	Fri, Jan 30, 2009	3.75	3.84	3.34	3.58
1728	NYSE	ABG	Thu, Jan 29, 2009	4.09	4.11	3.62	3.64
1727	NYSE	ABG	Wed, Jan 28, 2009	3.99	4.20	3.82	4.13
1726	NYSE	ABG	Tue, Jan 27, 2009	3.87	4.15	3.68	3.87
1725	NYSE	ABG	Mon, Jan 26, 2009	3.46	4.34	3.46	3.86
1724	NYSE	ABG	Fri, Jan 23, 2009	3.37	3.59	2.89	3.46
1723	NYSE	ABG	Thu, Jan 22, 2009	3.44	3.64	3.25	3.50
1722	NYSE	ABG	Wed, Jan 21, 2009	3.30	3.58	3.17	3.54
1721	NYSE	ABG	Tue, Jan 20, 2009	3.58	3.58	3.10	3.26
1720	NYSE	ABG	Fri, Jan 16, 2009	4.23	4.23	3.40	3.54
1719	NYSE	ABG	Thu, Jan 15, 2009	3.56	4.17	3.45	4.17
1718	NYSE	ABG	Wed, Jan 14, 2009	4.42	4.42	3.62	3.63
1717	NYSE	ABG	Tue, Jan 13, 2009	4.35	4.71	4.23	4.55
1716	NYSE	ABG	Mon, Jan 12, 2009	4.97	5.01	4.37	4.37
1715	NYSE	ABG	Fri, Jan 9, 2009	5.20	5.20	4.80	4.99
1714	NYSE	ABG	Thu, Jan 8, 2009	4.73	5.29	4.52	5.23
1713	NYSE	ABG	Wed, Jan 7, 2009	4.73	5.03	4.52	4.73
1712	NYSE	ABG	Tue, Jan 6, 2009	4.48	5.05	4.48	4.91
1711	NYSE	ABG	Mon, Jan 5, 2009	4.72	4.80	4.29	4.49
1710	NYSE	ABG	Fri, Jan 2, 2009	4.58	4.90	4.35	4.70
1709	NYSE	ABG	Wed, Dec 31, 2008	4.47	4.70	4.32	4.57
1708	NYSE	ABG	Tue, Dec 30, 2008	4.43	4.65	4.31	4.51
1707	NYSE	ABG	Mon, Dec 29, 2008	4.26	4.72	4.24	4.43
1706	NYSE	ABG	Fri, Dec 26, 2008	3.89	4.29	3.52	4.29
1705	NYSE	ABG	Wed, Dec 24, 2008	3.70	4.05	3.62	3.88
1704	NYSE	ABG	Tue, Dec 23, 2008	3.90	4.05	3.66	3.68
1703	NYSE	ABG	Mon, Dec 22, 2008	4.55	4.67	3.80	3.87
1702	NYSE	ABG	Fri, Dec 19, 2008	4.61	5.01	4.45	4.67
1701	NYSE	ABG	Thu, Dec 18, 2008	4.86	5.00	4.09	4.45
1700	NYSE	ABG	Wed, Dec 17, 2008	4.30	5.01	4.12	4.94
1699	NYSE	ABG	Tue, Dec 16, 2008	3.86	4.53	3.78	4.45
1698	NYSE	ABG	Mon, Dec 15, 2008	3.94	3.94	3.44	3.80
1697	NYSE	ABG	Fri, Dec 12, 2008	3.81	3.95	3.60	3.91
1696	NYSE	ABG	Thu, Dec 11, 2008	4.31	4.60	3.88	3.99
1695	NYSE	ABG	Wed, Dec 10, 2008	4.35	4.55	4.19	4.39
1694	NYSE	ABG	Tue, Dec 9, 2008	4.33	4.58	4.20	4.24
1693	NYSE	ABG	Mon, Dec 8, 2008	4.20	4.45	3.80	4.41
1692	NYSE	ABG	Fri, Dec 5, 2008	3.05	3.99	3.03	3.98
1691	NYSE	ABG	Thu, Dec 4, 2008	3.04	3.67	2.98	3.10
1690	NYSE	ABG	Wed, Dec 3, 2008	3.23	3.25	2.93	2.99
1689	NYSE	ABG	Tue, Dec 2, 2008	3.65	3.88	3.20	3.36
1688	NYSE	ABG	Mon, Dec 1, 2008	5.02	5.02	3.64	3.67
1687	NYSE	ABG	Fri, Nov 28, 2008	4.12	5.03	4.05	5.03
1686	NYSE	ABG	Wed, Nov 26, 2008	3.45	4.18	3.32	4.18
1685	NYSE	ABG	Tue, Nov 25, 2008	3.50	3.69	3.32	3.46
1684	NYSE	ABG	Mon, Nov 24, 2008	3.71	3.71	3.27	3.39
1683	NYSE	ABG	Fri, Nov 21, 2008	3.56	3.73	3.20	3.65
1682	NYSE	ABG	Thu, Nov 20, 2008	3.71	3.88	3.41	3.46
1681	NYSE	ABG	Wed, Nov 19, 2008	3.52	3.98	3.36	3.74
1680	NYSE	ABG	Tue, Nov 18, 2008	3.11	3.58	3.10	3.54
1679	NYSE	ABG	Mon, Nov 17, 2008	3.79	3.79	3.09	3.11
1678	NYSE	ABG	Fri, Nov 14, 2008	3.18	3.78	3.00	3.72
1677	NYSE	ABG	Thu, Nov 13, 2008	2.80	3.27	2.50	3.27
1676	NYSE	ABG	Wed, Nov 12, 2008	2.87	2.89	2.76	2.77
1675	NYSE	ABG	Tue, Nov 11, 2008	3.17	3.17	2.85	2.87
1674	NYSE	ABG	Mon, Nov 10, 2008	3.66	3.76	3.08	3.20
1673	NYSE	ABG	Fri, Nov 7, 2008	3.50	3.71	3.35	3.51
1672	NYSE	ABG	Thu, Nov 6, 2008	3.50	3.61	3.32	3.43
1671	NYSE	ABG	Wed, Nov 5, 2008	3.76	3.89	3.50	3.54
1670	NYSE	ABG	Tue, Nov 4, 2008	3.32	3.82	3.29	3.82
1669	NYSE	ABG	Mon, Nov 3, 2008	3.24	3.35	3.11	3.17
1668	NYSE	ABG	Fri, Oct 31, 2008	3.07	3.38	2.91	3.25
1667	NYSE	ABG	Thu, Oct 30, 2008	2.99	3.41	2.65	2.99
1666	NYSE	ABG	Wed, Oct 29, 2008	2.30	3.16	2.12	3.00
1665	NYSE	ABG	Tue, Oct 28, 2008	2.11	2.32	2.05	2.30
1664	NYSE	ABG	Mon, Oct 27, 2008	2.00	2.17	2.00	2.05
1663	NYSE	ABG	Fri, Oct 24, 2008	1.95	2.13	1.75	2.10
1662	NYSE	ABG	Thu, Oct 23, 2008	2.90	2.94	1.95	2.00
1661	NYSE	ABG	Wed, Oct 22, 2008	3.16	3.34	2.83	2.84
1660	NYSE	ABG	Tue, Oct 21, 2008	3.76	3.81	3.25	3.35
1659	NYSE	ABG	Mon, Oct 20, 2008	3.86	4.06	3.84	3.85
1658	NYSE	ABG	Fri, Oct 17, 2008	4.01	4.15	3.92	3.92
1657	NYSE	ABG	Thu, Oct 16, 2008	4.15	4.31	3.92	4.22
1656	NYSE	ABG	Wed, Oct 15, 2008	4.95	4.95	4.09	4.09
1655	NYSE	ABG	Tue, Oct 14, 2008	5.04	5.10	4.65	4.85
1654	NYSE	ABG	Mon, Oct 13, 2008	5.36	5.60	4.72	4.82
1653	NYSE	ABG	Fri, Oct 10, 2008	5.60	6.23	4.66	5.15
1652	NYSE	ABG	Thu, Oct 9, 2008	7.61	7.95	5.31	6.28
1651	NYSE	ABG	Wed, Oct 8, 2008	7.46	8.10	7.44	7.58
1650	NYSE	ABG	Tue, Oct 7, 2008	8.75	8.75	7.58	7.74
1649	NYSE	ABG	Mon, Oct 6, 2008	8.67	8.79	8.13	8.37
1648	NYSE	ABG	Fri, Oct 3, 2008	9.40	9.50	8.61	8.95
1647	NYSE	ABG	Thu, Oct 2, 2008	10.85	11.05	8.97	9.24
1646	NYSE	ABG	Wed, Oct 1, 2008	11.35	11.44	10.87	10.92
1645	NYSE	ABG	Tue, Sep 30, 2008	11.30	11.63	10.83	11.52
1644	NYSE	ABG	Mon, Sep 29, 2008	12.26	12.54	11.26	11.30
1643	NYSE	ABG	Fri, Sep 26, 2008	12.30	12.61	12.18	12.46
1642	NYSE	ABG	Thu, Sep 25, 2008	12.60	12.84	12.40	12.53
1641	NYSE	ABG	Wed, Sep 24, 2008	12.40	12.78	12.25	12.54
1640	NYSE	ABG	Tue, Sep 23, 2008	12.75	12.99	12.33	12.34
1639	NYSE	ABG	Mon, Sep 22, 2008	13.53	13.91	12.74	12.75
1638	NYSE	ABG	Fri, Sep 19, 2008	14.02	14.22	13.36	13.71
1637	NYSE	ABG	Thu, Sep 18, 2008	12.32	13.21	11.98	13.00
1636	NYSE	ABG	Wed, Sep 17, 2008	12.85	12.85	11.82	12.01
1635	NYSE	ABG	Tue, Sep 16, 2008	12.60	13.07	12.37	13.07
1634	NYSE	ABG	Mon, Sep 15, 2008	12.95	13.18	12.74	12.92
1633	NYSE	ABG	Fri, Sep 12, 2008	13.50	13.76	13.16	13.28
1632	NYSE	ABG	Thu, Sep 11, 2008	13.25	13.61	12.79	13.60
1631	NYSE	ABG	Wed, Sep 10, 2008	13.49	13.74	13.11	13.45
1630	NYSE	ABG	Tue, Sep 9, 2008	13.34	14.00	13.17	13.17
1629	NYSE	ABG	Mon, Sep 8, 2008	13.34	13.59	13.13	13.47
1628	NYSE	ABG	Fri, Sep 5, 2008	12.88	13.15	12.43	12.95
1627	NYSE	ABG	Thu, Sep 4, 2008	13.16	13.29	12.77	12.97
1626	NYSE	ABG	Wed, Sep 3, 2008	12.66	13.40	12.45	13.28
1625	NYSE	ABG	Tue, Sep 2, 2008	12.58	13.10	12.35	12.64
1624	NYSE	ABG	Fri, Aug 29, 2008	12.45	12.56	12.09	12.14
1623	NYSE	ABG	Thu, Aug 28, 2008	12.18	12.51	11.95	12.50
1622	NYSE	ABG	Wed, Aug 27, 2008	11.87	12.34	11.77	12.16
1621	NYSE	ABG	Tue, Aug 26, 2008	12.00	12.31	11.65	11.89
1620	NYSE	ABG	Mon, Aug 25, 2008	12.14	12.22	11.73	11.90
1619	NYSE	ABG	Fri, Aug 22, 2008	11.88	12.34	11.67	12.18
1618	NYSE	ABG	Thu, Aug 21, 2008	12.32	12.36	11.71	11.86
1617	NYSE	ABG	Wed, Aug 20, 2008	12.70	12.92	12.30	12.43
1616	NYSE	ABG	Tue, Aug 19, 2008	12.99	13.06	12.49	12.62
1615	NYSE	ABG	Mon, Aug 18, 2008	13.16	13.28	12.91	13.04
1614	NYSE	ABG	Fri, Aug 15, 2008	13.38	13.58	12.91	13.13
1613	NYSE	ABG	Thu, Aug 14, 2008	12.23	13.31	12.23	13.18
1612	NYSE	ABG	Wed, Aug 13, 2008	12.68	13.12	12.53	12.76
1611	NYSE	ABG	Tue, Aug 12, 2008	12.93	13.18	12.65	12.77
1610	NYSE	ABG	Mon, Aug 11, 2008	12.24	13.25	12.15	12.96
1609	NYSE	ABG	Fri, Aug 8, 2008	10.93	12.30	10.93	12.22
1608	NYSE	ABG	Thu, Aug 7, 2008	11.70	11.71	10.83	10.83
1607	NYSE	ABG	Wed, Aug 6, 2008	11.44	11.79	10.87	11.70
1606	NYSE	ABG	Tue, Aug 5, 2008	11.02	11.58	10.98	11.40
1605	NYSE	ABG	Mon, Aug 4, 2008	10.22	10.99	9.95	10.83
1604	NYSE	ABG	Fri, Aug 1, 2008	9.84	10.23	9.62	10.14
1603	NYSE	ABG	Thu, Jul 31, 2008	10.15	10.32	9.70	9.91
1602	NYSE	ABG	Wed, Jul 30, 2008	12.40	12.40	9.78	10.13
1601	NYSE	ABG	Tue, Jul 29, 2008	11.67	13.05	11.51	12.91
1600	NYSE	ABG	Mon, Jul 28, 2008	12.20	12.27	11.52	11.61
1599	NYSE	ABG	Fri, Jul 25, 2008	12.78	13.07	12.24	12.30
1598	NYSE	ABG	Thu, Jul 24, 2008	12.95	13.31	12.47	12.59
1597	NYSE	ABG	Wed, Jul 23, 2008	12.88	13.74	12.67	12.94
1596	NYSE	ABG	Tue, Jul 22, 2008	11.55	13.00	11.51	12.92
1595	NYSE	ABG	Mon, Jul 21, 2008	11.48	11.96	11.48	11.69
1594	NYSE	ABG	Fri, Jul 18, 2008	11.91	11.91	11.19	11.54
1593	NYSE	ABG	Thu, Jul 17, 2008	11.12	11.91	10.84	11.82
1592	NYSE	ABG	Wed, Jul 16, 2008	10.40	11.20	10.25	11.07
1591	NYSE	ABG	Tue, Jul 15, 2008	10.45	10.54	9.76	10.41
1590	NYSE	ABG	Mon, Jul 14, 2008	10.96	10.99	10.41	10.59
1589	NYSE	ABG	Fri, Jul 11, 2008	10.91	11.14	10.45	10.88
1588	NYSE	ABG	Thu, Jul 10, 2008	11.04	11.49	10.85	11.04
1587	NYSE	ABG	Wed, Jul 9, 2008	11.68	11.68	11.16	11.18
1586	NYSE	ABG	Tue, Jul 8, 2008	11.17	11.73	10.99	11.70
1585	NYSE	ABG	Mon, Jul 7, 2008	11.05	11.36	10.88	11.17
1584	NYSE	ABG	Thu, Jul 3, 2008	11.49	11.57	10.96	11.01
1583	NYSE	ABG	Wed, Jul 2, 2008	12.86	12.86	11.32	11.49
1582	NYSE	ABG	Tue, Jul 1, 2008	12.70	13.12	12.48	12.91
1581	NYSE	ABG	Mon, Jun 30, 2008	13.24	13.25	12.75	12.85
1580	NYSE	ABG	Fri, Jun 27, 2008	13.26	13.50	12.92	13.29
1579	NYSE	ABG	Thu, Jun 26, 2008	13.47	13.58	13.22	13.24
1578	NYSE	ABG	Wed, Jun 25, 2008	13.23	14.21	13.17	13.66
1577	NYSE	ABG	Tue, Jun 24, 2008	13.17	13.57	12.86	13.17
1576	NYSE	ABG	Mon, Jun 23, 2008	13.73	13.86	13.27	13.29
1575	NYSE	ABG	Fri, Jun 20, 2008	13.71	13.85	13.64	13.70
1574	NYSE	ABG	Thu, Jun 19, 2008	13.74	13.94	13.58	13.81
1573	NYSE	ABG	Wed, Jun 18, 2008	14.05	14.16	13.65	13.78
1572	NYSE	ABG	Tue, Jun 17, 2008	14.38	14.48	14.06	14.24
1571	NYSE	ABG	Mon, Jun 16, 2008	14.39	14.51	14.02	14.44
1570	NYSE	ABG	Fri, Jun 13, 2008	14.20	14.39	13.93	14.39
1569	NYSE	ABG	Thu, Jun 12, 2008	14.03	14.65	14.03	14.22
1568	NYSE	ABG	Wed, Jun 11, 2008	14.39	14.52	13.98	14.06
1567	NYSE	ABG	Tue, Jun 10, 2008	14.77	14.77	13.88	14.40
1566	NYSE	ABG	Mon, Jun 9, 2008	15.82	15.96	15.07	15.40
1565	NYSE	ABG	Fri, Jun 6, 2008	16.55	16.55	15.61	15.67
1564	NYSE	ABG	Thu, Jun 5, 2008	16.33	16.68	16.33	16.59
1563	NYSE	ABG	Wed, Jun 4, 2008	16.09	16.36	16.06	16.30
1562	NYSE	ABG	Tue, Jun 3, 2008	16.58	16.65	16.00	16.12
1561	NYSE	ABG	Mon, Jun 2, 2008	16.44	16.71	16.43	16.50
1560	NYSE	ABG	Fri, May 30, 2008	16.68	16.74	16.41	16.47
1559	NYSE	ABG	Thu, May 29, 2008	16.43	16.83	16.43	16.63
1558	NYSE	ABG	Wed, May 28, 2008	16.50	16.64	16.19	16.51
1557	NYSE	ABG	Tue, May 27, 2008	16.19	16.81	16.15	16.52
1556	NYSE	ABG	Fri, May 23, 2008	16.51	16.57	16.10	16.22
1555	NYSE	ABG	Thu, May 22, 2008	16.35	16.82	16.21	16.67
1554	NYSE	ABG	Wed, May 21, 2008	17.01	17.25	16.19	16.31
1553	NYSE	ABG	Tue, May 20, 2008	17.18	17.21	16.77	16.98
1552	NYSE	ABG	Mon, May 19, 2008	17.30	17.40	17.00	17.23
1551	NYSE	ABG	Fri, May 16, 2008	17.74	18.00	17.10	17.34
1550	NYSE	ABG	Thu, May 15, 2008	17.10	17.20	16.57	17.14
1549	NYSE	ABG	Wed, May 14, 2008	17.08	17.46	17.07	17.24
1548	NYSE	ABG	Tue, May 13, 2008	16.86	17.20	16.85	17.02
1547	NYSE	ABG	Mon, May 12, 2008	16.12	16.84	16.12	16.80
1546	NYSE	ABG	Fri, May 9, 2008	15.79	16.33	15.79	15.98
1545	NYSE	ABG	Thu, May 8, 2008	16.49	16.66	15.88	15.93
1544	NYSE	ABG	Wed, May 7, 2008	16.96	17.06	16.38	16.40
1543	NYSE	ABG	Tue, May 6, 2008	16.55	17.00	16.55	16.90
1542	NYSE	ABG	Mon, May 5, 2008	17.41	17.41	16.68	16.71
1541	NYSE	ABG	Fri, May 2, 2008	17.48	17.68	16.98	17.33
1540	NYSE	ABG	Thu, May 1, 2008	16.60	17.70	16.49	17.39
1539	NYSE	ABG	Wed, Apr 30, 2008	17.47	17.49	16.56	16.65
1538	NYSE	ABG	Tue, Apr 29, 2008	16.44	17.02	16.43	16.98
1537	NYSE	ABG	Mon, Apr 28, 2008	16.16	16.61	15.95	16.42
1536	NYSE	ABG	Fri, Apr 25, 2008	15.45	15.95	15.05	15.25
1535	NYSE	ABG	Thu, Apr 24, 2008	13.96	15.78	13.85	15.24
1534	NYSE	ABG	Wed, Apr 23, 2008	13.95	14.22	13.87	14.05
1533	NYSE	ABG	Tue, Apr 22, 2008	14.12	14.32	13.85	13.98
1532	NYSE	ABG	Mon, Apr 21, 2008	14.04	14.26	14.00	14.18
1531	NYSE	ABG	Fri, Apr 18, 2008	14.20	14.38	14.03	14.17
1530	NYSE	ABG	Thu, Apr 17, 2008	14.33	14.42	14.03	14.09
1529	NYSE	ABG	Wed, Apr 16, 2008	14.00	14.40	13.71	14.36
1528	NYSE	ABG	Tue, Apr 15, 2008	13.94	14.14	13.57	13.90
1527	NYSE	ABG	Mon, Apr 14, 2008	14.07	14.12	13.80	13.87
1526	NYSE	ABG	Fri, Apr 11, 2008	14.20	14.72	13.98	14.05
1525	NYSE	ABG	Thu, Apr 10, 2008	14.18	14.80	14.16	14.30
1524	NYSE	ABG	Wed, Apr 9, 2008	14.77	14.88	14.25	14.26
1523	NYSE	ABG	Tue, Apr 8, 2008	14.66	14.88	14.53	14.71
1522	NYSE	ABG	Mon, Apr 7, 2008	14.69	15.15	14.65	14.77
1521	NYSE	ABG	Fri, Apr 4, 2008	14.09	14.94	13.93	14.53
1520	NYSE	ABG	Thu, Apr 3, 2008	14.07	14.31	13.91	14.20
1519	NYSE	ABG	Wed, Apr 2, 2008	14.11	14.52	13.92	14.19
1518	NYSE	ABG	Tue, Apr 1, 2008	13.78	14.16	13.69	14.09
1517	NYSE	ABG	Mon, Mar 31, 2008	13.69	13.94	13.62	13.76
1516	NYSE	ABG	Fri, Mar 28, 2008	14.28	14.28	13.40	13.69
1515	NYSE	ABG	Thu, Mar 27, 2008	14.94	15.08	14.22	14.23
1514	NYSE	ABG	Wed, Mar 26, 2008	15.17	15.32	14.72	14.95
1513	NYSE	ABG	Tue, Mar 25, 2008	15.59	15.73	15.21	15.26
1512	NYSE	ABG	Mon, Mar 24, 2008	14.83	15.72	14.83	15.59
1511	NYSE	ABG	Thu, Mar 20, 2008	14.03	14.83	13.98	14.73
1510	NYSE	ABG	Wed, Mar 19, 2008	14.03	14.29	13.89	13.89
1509	NYSE	ABG	Tue, Mar 18, 2008	13.60	14.00	13.30	13.93
1508	NYSE	ABG	Mon, Mar 17, 2008	13.67	13.74	13.20	13.48
1507	NYSE	ABG	Fri, Mar 14, 2008	14.24	14.24	13.54	13.90
1506	NYSE	ABG	Thu, Mar 13, 2008	13.84	14.38	13.49	14.15
1505	NYSE	ABG	Wed, Mar 12, 2008	14.27	14.45	13.94	13.98
1504	NYSE	ABG	Tue, Mar 11, 2008	14.27	14.40	13.87	14.21
1503	NYSE	ABG	Mon, Mar 10, 2008	14.07	14.39	13.80	13.85
1502	NYSE	ABG	Fri, Mar 7, 2008	13.92	14.42	13.92	14.05
1501	NYSE	ABG	Thu, Mar 6, 2008	14.37	14.37	13.92	13.94
1500	NYSE	ABG	Wed, Mar 5, 2008	14.66	14.88	14.19	14.48
1499	NYSE	ABG	Tue, Mar 4, 2008	14.12	14.56	13.86	14.52
1498	NYSE	ABG	Mon, Mar 3, 2008	14.02	14.30	13.90	14.24
1497	NYSE	ABG	Fri, Feb 29, 2008	14.48	14.55	14.00	14.02
1496	NYSE	ABG	Thu, Feb 28, 2008	14.96	15.08	14.39	14.50
1495	NYSE	ABG	Wed, Feb 27, 2008	15.13	15.18	14.79	15.00
1494	NYSE	ABG	Tue, Feb 26, 2008	14.61	15.52	14.49	15.35
1493	NYSE	ABG	Mon, Feb 25, 2008	14.36	14.76	14.03	14.68
1492	NYSE	ABG	Fri, Feb 22, 2008	14.75	15.00	14.23	14.47
1491	NYSE	ABG	Thu, Feb 21, 2008	13.82	14.82	13.82	14.26
1490	NYSE	ABG	Wed, Feb 20, 2008	14.69	15.26	14.63	14.70
1489	NYSE	ABG	Tue, Feb 19, 2008	15.06	15.14	14.49	14.64
1488	NYSE	ABG	Fri, Feb 15, 2008	14.56	14.87	14.36	14.82
1487	NYSE	ABG	Thu, Feb 14, 2008	15.62	15.62	14.57	14.78
1486	NYSE	ABG	Wed, Feb 13, 2008	15.04	15.84	14.98	15.62
1485	NYSE	ABG	Tue, Feb 12, 2008	14.53	15.04	14.34	14.97
1484	NYSE	ABG	Mon, Feb 11, 2008	14.29	14.57	14.00	14.40
1483	NYSE	ABG	Fri, Feb 8, 2008	14.06	14.40	13.72	14.31
1482	NYSE	ABG	Thu, Feb 7, 2008	13.79	14.45	13.73	14.10
1481	NYSE	ABG	Wed, Feb 6, 2008	14.59	14.65	13.77	13.81
1480	NYSE	ABG	Tue, Feb 5, 2008	14.50	14.84	14.31	14.50
1479	NYSE	ABG	Mon, Feb 4, 2008	14.99	15.13	14.67	14.84
1478	NYSE	ABG	Fri, Feb 1, 2008	14.23	16.07	14.14	14.97
1477	NYSE	ABG	Thu, Jan 31, 2008	13.03	14.52	12.89	14.22
1476	NYSE	ABG	Wed, Jan 30, 2008	13.07	13.70	12.97	13.27
1475	NYSE	ABG	Tue, Jan 29, 2008	13.51	13.58	13.02	13.07
1474	NYSE	ABG	Mon, Jan 28, 2008	13.10	13.56	12.94	13.42
1473	NYSE	ABG	Fri, Jan 25, 2008	13.38	13.58	12.93	13.10
1472	NYSE	ABG	Thu, Jan 24, 2008	13.92	14.18	12.88	13.22
1471	NYSE	ABG	Wed, Jan 23, 2008	12.37	14.15	12.36	13.72
1470	NYSE	ABG	Tue, Jan 22, 2008	11.71	12.90	11.71	12.78
1469	NYSE	ABG	Fri, Jan 18, 2008	12.62	12.79	12.08	12.19
1468	NYSE	ABG	Thu, Jan 17, 2008	13.12	13.30	12.65	12.67
1467	NYSE	ABG	Wed, Jan 16, 2008	13.06	13.25	12.75	13.07
1466	NYSE	ABG	Tue, Jan 15, 2008	13.35	13.47	13.16	13.16
1465	NYSE	ABG	Mon, Jan 14, 2008	13.79	13.84	13.43	13.53
1464	NYSE	ABG	Fri, Jan 11, 2008	14.00	14.48	13.73	13.74
1463	NYSE	ABG	Thu, Jan 10, 2008	13.73	14.42	13.71	14.12
1462	NYSE	ABG	Wed, Jan 9, 2008	13.79	13.98	13.45	13.93
1461	NYSE	ABG	Tue, Jan 8, 2008	14.21	14.56	13.80	13.84
1460	NYSE	ABG	Mon, Jan 7, 2008	14.27	14.52	13.98	14.22
1459	NYSE	ABG	Fri, Jan 4, 2008	14.78	14.86	14.25	14.30
1458	NYSE	ABG	Thu, Jan 3, 2008	14.98	15.18	14.87	14.95
1457	NYSE	ABG	Wed, Jan 2, 2008	14.99	15.23	14.63	15.01
1456	NYSE	ABG	Mon, Dec 31, 2007	15.03	15.26	14.88	15.05
1455	NYSE	ABG	Fri, Dec 28, 2007	15.20	15.31	14.96	15.13
1454	NYSE	ABG	Thu, Dec 27, 2007	15.51	15.60	15.04	15.04
1453	NYSE	ABG	Wed, Dec 26, 2007	15.79	15.92	15.25	15.49
1452	NYSE	ABG	Mon, Dec 24, 2007	15.35	15.84	15.13	15.79
1451	NYSE	ABG	Fri, Dec 21, 2007	15.30	15.57	15.02	15.27
1450	NYSE	ABG	Thu, Dec 20, 2007	14.98	15.18	14.72	15.09
1449	NYSE	ABG	Wed, Dec 19, 2007	15.23	15.34	14.73	14.86
1448	NYSE	ABG	Tue, Dec 18, 2007	15.01	15.35	14.58	15.34
1447	NYSE	ABG	Mon, Dec 17, 2007	14.72	15.20	14.49	14.84
1446	NYSE	ABG	Fri, Dec 14, 2007	15.15	15.45	14.83	14.84
1445	NYSE	ABG	Thu, Dec 13, 2007	15.87	15.88	15.07	15.29
1444	NYSE	ABG	Wed, Dec 12, 2007	16.72	16.98	15.75	16.01
1443	NYSE	ABG	Tue, Dec 11, 2007	17.39	17.41	16.37	16.44
1442	NYSE	ABG	Mon, Dec 10, 2007	17.19	17.44	16.70	17.28
1441	NYSE	ABG	Fri, Dec 7, 2007	16.94	17.22	16.74	17.12
1440	NYSE	ABG	Thu, Dec 6, 2007	16.32	16.88	16.18	16.87
1439	NYSE	ABG	Wed, Dec 5, 2007	16.59	16.75	16.14	16.35
1438	NYSE	ABG	Tue, Dec 4, 2007	16.60	16.61	16.16	16.42
1437	NYSE	ABG	Mon, Dec 3, 2007	16.67	16.92	16.51	16.66
1436	NYSE	ABG	Fri, Nov 30, 2007	16.92	17.23	16.56	16.74
1435	NYSE	ABG	Thu, Nov 29, 2007	16.95	16.99	16.42	16.79
1434	NYSE	ABG	Wed, Nov 28, 2007	16.45	17.16	16.37	17.01
1433	NYSE	ABG	Tue, Nov 27, 2007	16.47	16.58	16.04	16.37
1432	NYSE	ABG	Mon, Nov 26, 2007	17.48	17.54	16.26	16.43
1431	NYSE	ABG	Fri, Nov 23, 2007	16.90	17.46	16.90	17.43
1430	NYSE	ABG	Wed, Nov 21, 2007	17.35	17.53	16.69	16.72
1429	NYSE	ABG	Tue, Nov 20, 2007	17.45	17.59	17.02	17.49
1428	NYSE	ABG	Mon, Nov 19, 2007	17.44	17.70	17.35	17.50
1427	NYSE	ABG	Fri, Nov 16, 2007	17.60	17.92	17.45	17.60
1426	NYSE	ABG	Thu, Nov 15, 2007	17.79	17.79	17.33	17.53
1425	NYSE	ABG	Wed, Nov 14, 2007	18.09	18.09	17.46	17.79
1424	NYSE	ABG	Tue, Nov 13, 2007	17.50	18.23	17.38	18.04
1423	NYSE	ABG	Mon, Nov 12, 2007	17.37	17.85	17.22	17.33
1422	NYSE	ABG	Fri, Nov 9, 2007	17.26	17.56	16.74	17.36
1421	NYSE	ABG	Thu, Nov 8, 2007	16.70	17.59	16.45	17.45
1420	NYSE	ABG	Wed, Nov 7, 2007	16.70	16.72	16.41	16.63
1419	NYSE	ABG	Tue, Nov 6, 2007	16.84	16.95	16.38	16.88
1418	NYSE	ABG	Mon, Nov 5, 2007	17.64	17.74	16.82	16.85
1417	NYSE	ABG	Fri, Nov 2, 2007	17.85	18.24	17.18	17.94
1416	NYSE	ABG	Thu, Nov 1, 2007	17.90	18.02	17.18	17.67
1415	NYSE	ABG	Wed, Oct 31, 2007	18.08	18.61	17.80	18.33
1414	NYSE	ABG	Tue, Oct 30, 2007	18.55	18.72	17.51	18.12
1413	NYSE	ABG	Mon, Oct 29, 2007	19.25	19.59	19.05	19.45
1412	NYSE	ABG	Fri, Oct 26, 2007	19.31	19.45	18.97	19.27
1411	NYSE	ABG	Thu, Oct 25, 2007	19.49	19.69	18.83	19.15
1410	NYSE	ABG	Wed, Oct 24, 2007	19.35	19.85	18.75	19.34
1409	NYSE	ABG	Tue, Oct 23, 2007	19.95	19.95	19.20	19.42
1408	NYSE	ABG	Mon, Oct 22, 2007	18.50	19.90	18.44	19.84
1407	NYSE	ABG	Fri, Oct 19, 2007	19.01	19.01	18.48	18.66
1406	NYSE	ABG	Thu, Oct 18, 2007	19.32	19.52	18.77	19.05
1405	NYSE	ABG	Wed, Oct 17, 2007	19.90	19.90	19.01	19.41
1404	NYSE	ABG	Tue, Oct 16, 2007	20.06	20.52	19.49	19.77
1403	NYSE	ABG	Mon, Oct 15, 2007	20.00	20.11	19.75	20.08
1402	NYSE	ABG	Fri, Oct 12, 2007	20.22	20.22	19.80	20.03
1401	NYSE	ABG	Thu, Oct 11, 2007	20.59	20.71	20.07	20.29
1400	NYSE	ABG	Wed, Oct 10, 2007	20.76	20.80	20.35	20.53
1399	NYSE	ABG	Tue, Oct 9, 2007	20.39	20.95	20.36	20.77
1398	NYSE	ABG	Mon, Oct 8, 2007	21.25	21.25	20.28	20.37
1397	NYSE	ABG	Fri, Oct 5, 2007	20.41	21.76	20.29	21.27
1396	NYSE	ABG	Thu, Oct 4, 2007	20.53	20.58	19.75	20.21
1395	NYSE	ABG	Wed, Oct 3, 2007	20.52	20.73	20.22	20.54
1394	NYSE	ABG	Tue, Oct 2, 2007	19.32	20.69	19.30	20.56
1393	NYSE	ABG	Mon, Oct 1, 2007	19.77	19.91	19.15	19.37
1392	NYSE	ABG	Fri, Sep 28, 2007	18.94	19.96	18.86	19.81
1391	NYSE	ABG	Thu, Sep 27, 2007	19.41	19.41	18.58	19.01
1390	NYSE	ABG	Wed, Sep 26, 2007	19.28	19.45	19.17	19.39
1389	NYSE	ABG	Tue, Sep 25, 2007	19.90	19.97	19.04	19.23
1388	NYSE	ABG	Mon, Sep 24, 2007	20.89	20.94	19.86	20.05
1387	NYSE	ABG	Fri, Sep 21, 2007	21.78	21.82	20.78	20.96
1386	NYSE	ABG	Thu, Sep 20, 2007	22.58	22.94	21.46	21.74
1385	NYSE	ABG	Wed, Sep 19, 2007	22.39	23.17	22.36	22.56
1384	NYSE	ABG	Tue, Sep 18, 2007	20.81	22.26	20.22	22.20
1383	NYSE	ABG	Mon, Sep 17, 2007	20.33	21.25	20.33	20.73
1382	NYSE	ABG	Fri, Sep 14, 2007	19.96	20.36	19.76	20.31
1381	NYSE	ABG	Thu, Sep 13, 2007	20.12	20.46	19.73	20.16
1380	NYSE	ABG	Wed, Sep 12, 2007	20.32	20.49	20.09	20.12
1379	NYSE	ABG	Tue, Sep 11, 2007	20.85	20.85	20.06	20.32
1378	NYSE	ABG	Mon, Sep 10, 2007	21.28	21.37	20.45	20.78
1377	NYSE	ABG	Fri, Sep 7, 2007	21.47	21.70	21.05	21.19
1376	NYSE	ABG	Thu, Sep 6, 2007	21.75	21.95	21.57	21.75
1375	NYSE	ABG	Wed, Sep 5, 2007	21.84	21.91	21.52	21.65
1374	NYSE	ABG	Tue, Sep 4, 2007	21.57	22.11	21.51	21.95
1373	NYSE	ABG	Fri, Aug 31, 2007	21.66	21.83	21.41	21.62
1372	NYSE	ABG	Thu, Aug 30, 2007	21.13	21.46	20.98	21.39
1371	NYSE	ABG	Wed, Aug 29, 2007	21.17	21.39	21.00	21.30
1370	NYSE	ABG	Tue, Aug 28, 2007	21.36	21.44	20.87	21.08
1369	NYSE	ABG	Mon, Aug 27, 2007	21.45	21.70	21.25	21.47
1368	NYSE	ABG	Fri, Aug 24, 2007	21.27	21.54	20.98	21.47
1367	NYSE	ABG	Thu, Aug 23, 2007	22.07	22.28	21.24	21.32
1366	NYSE	ABG	Wed, Aug 22, 2007	22.77	22.78	21.77	22.01
1365	NYSE	ABG	Tue, Aug 21, 2007	22.68	23.52	22.48	22.64
1364	NYSE	ABG	Mon, Aug 20, 2007	22.01	22.94	21.88	22.77
1363	NYSE	ABG	Fri, Aug 17, 2007	21.80	22.05	21.25	21.87
1362	NYSE	ABG	Thu, Aug 16, 2007	20.38	20.95	20.16	20.95
1361	NYSE	ABG	Wed, Aug 15, 2007	21.24	21.89	20.42	20.48
1360	NYSE	ABG	Tue, Aug 14, 2007	21.88	22.23	20.82	21.16
1359	NYSE	ABG	Mon, Aug 13, 2007	21.30	22.55	21.14	21.57
1358	NYSE	ABG	Fri, Aug 10, 2007	19.88	22.20	19.57	20.87
1357	NYSE	ABG	Thu, Aug 9, 2007	19.60	20.13	19.20	19.87
1356	NYSE	ABG	Wed, Aug 8, 2007	20.20	20.50	19.17	19.83
1355	NYSE	ABG	Tue, Aug 7, 2007	20.87	20.99	20.10	20.44
1354	NYSE	ABG	Mon, Aug 6, 2007	19.76	21.22	19.76	20.83
1353	NYSE	ABG	Fri, Aug 3, 2007	21.72	21.77	20.95	20.99
1352	NYSE	ABG	Thu, Aug 2, 2007	21.85	21.97	21.35	21.84
1351	NYSE	ABG	Wed, Aug 1, 2007	22.12	22.37	21.74	22.14
1350	NYSE	ABG	Tue, Jul 31, 2007	22.18	22.39	21.93	22.12
1349	NYSE	ABG	Mon, Jul 30, 2007	22.12	22.89	21.83	22.03
1348	NYSE	ABG	Fri, Jul 27, 2007	22.50	22.66	21.85	22.24
1347	NYSE	ABG	Thu, Jul 26, 2007	23.12	23.15	21.26	21.91
1346	NYSE	ABG	Wed, Jul 25, 2007	23.27	23.55	22.80	23.12
1345	NYSE	ABG	Tue, Jul 24, 2007	23.31	23.42	22.96	23.24
1344	NYSE	ABG	Mon, Jul 23, 2007	23.79	23.79	23.36	23.60
1343	NYSE	ABG	Fri, Jul 20, 2007	23.80	24.50	23.26	23.63
1342	NYSE	ABG	Thu, Jul 19, 2007	23.89	24.09	23.76	23.85
1341	NYSE	ABG	Wed, Jul 18, 2007	24.05	25.02	23.65	23.78
1340	NYSE	ABG	Tue, Jul 17, 2007	24.19	24.35	24.06	24.19
1339	NYSE	ABG	Mon, Jul 16, 2007	24.13	24.23	23.83	24.12
1338	NYSE	ABG	Fri, Jul 13, 2007	24.49	24.70	23.90	24.13
1337	NYSE	ABG	Thu, Jul 12, 2007	24.42	24.74	24.21	24.56
1336	NYSE	ABG	Wed, Jul 11, 2007	24.20	24.39	24.07	24.23
1335	NYSE	ABG	Tue, Jul 10, 2007	24.44	25.00	24.13	24.13
1334	NYSE	ABG	Mon, Jul 9, 2007	24.52	25.07	24.20	24.62
1333	NYSE	ABG	Fri, Jul 6, 2007	24.98	24.98	24.41	24.56
1332	NYSE	ABG	Thu, Jul 5, 2007	25.23	25.24	24.56	24.90
1331	NYSE	ABG	Tue, Jul 3, 2007	25.27	25.33	24.78	25.29
1330	NYSE	ABG	Mon, Jul 2, 2007	24.97	25.41	24.97	25.28
1329	NYSE	ABG	Fri, Jun 29, 2007	25.30	25.32	24.20	24.95
1328	NYSE	ABG	Thu, Jun 28, 2007	24.93	25.28	24.73	25.13
1327	NYSE	ABG	Wed, Jun 27, 2007	24.87	25.29	24.53	25.01
1326	NYSE	ABG	Tue, Jun 26, 2007	25.65	25.67	24.84	25.03
1325	NYSE	ABG	Mon, Jun 25, 2007	26.15	26.15	25.43	25.62
1324	NYSE	ABG	Fri, Jun 22, 2007	26.09	26.23	25.80	25.80
1323	NYSE	ABG	Thu, Jun 21, 2007	25.84	26.41	25.75	26.09
1322	NYSE	ABG	Wed, Jun 20, 2007	26.08	26.33	25.92	25.94
1321	NYSE	ABG	Tue, Jun 19, 2007	26.06	26.06	25.48	25.96
1320	NYSE	ABG	Mon, Jun 18, 2007	25.29	26.30	25.29	26.19
1319	NYSE	ABG	Fri, Jun 15, 2007	24.41	24.81	24.36	24.68
1318	NYSE	ABG	Thu, Jun 14, 2007	24.46	24.63	24.23	24.26
1317	NYSE	ABG	Wed, Jun 13, 2007	24.29	24.45	24.13	24.36
1316	NYSE	ABG	Tue, Jun 12, 2007	24.44	24.50	24.19	24.22
1315	NYSE	ABG	Mon, Jun 11, 2007	24.64	24.82	24.20	24.62
1314	NYSE	ABG	Fri, Jun 8, 2007	24.91	24.93	24.40	24.78
1313	NYSE	ABG	Thu, Jun 7, 2007	25.92	25.92	24.89	25.00
1312	NYSE	ABG	Wed, Jun 6, 2007	26.93	26.99	25.95	26.01
1311	NYSE	ABG	Tue, Jun 5, 2007	27.50	27.50	27.06	27.09
1310	NYSE	ABG	Mon, Jun 4, 2007	27.23	27.68	27.20	27.50
1309	NYSE	ABG	Fri, Jun 1, 2007	27.38	27.70	27.26	27.55
1308	NYSE	ABG	Thu, May 31, 2007	27.42	27.49	27.00	27.28
1307	NYSE	ABG	Wed, May 30, 2007	26.93	27.49	26.64	27.37
1306	NYSE	ABG	Tue, May 29, 2007	26.87	27.17	26.77	26.96
1305	NYSE	ABG	Fri, May 25, 2007	27.26	27.33	26.81	26.88
1304	NYSE	ABG	Thu, May 24, 2007	27.33	27.68	26.95	27.13
1303	NYSE	ABG	Wed, May 23, 2007	27.55	27.71	27.25	27.33
1302	NYSE	ABG	Tue, May 22, 2007	27.10	27.64	27.05	27.43
1301	NYSE	ABG	Mon, May 21, 2007	27.00	27.36	26.96	27.10
1300	NYSE	ABG	Fri, May 18, 2007	26.61	27.16	26.61	26.97
1299	NYSE	ABG	Thu, May 17, 2007	26.87	26.96	26.55	26.60
1298	NYSE	ABG	Wed, May 16, 2007	26.73	27.11	26.60	26.83
1297	NYSE	ABG	Tue, May 15, 2007	27.12	27.36	26.47	26.54
1296	NYSE	ABG	Mon, May 14, 2007	26.90	27.12	26.81	27.09
1295	NYSE	ABG	Fri, May 11, 2007	27.08	27.08	26.85	26.90
1294	NYSE	ABG	Thu, May 10, 2007	26.55	27.12	26.38	26.94
1293	NYSE	ABG	Wed, May 9, 2007	28.21	28.21	27.78	27.97
1292	NYSE	ABG	Tue, May 8, 2007	28.40	28.50	28.01	28.41
1291	NYSE	ABG	Mon, May 7, 2007	28.70	28.70	28.28	28.50
1290	NYSE	ABG	Fri, May 4, 2007	28.49	28.75	28.47	28.70
1289	NYSE	ABG	Thu, May 3, 2007	28.45	28.59	28.18	28.44
1288	NYSE	ABG	Wed, May 2, 2007	29.63	29.63	28.45	28.51
1287	NYSE	ABG	Tue, May 1, 2007	28.87	29.16	28.37	28.95
1286	NYSE	ABG	Mon, Apr 30, 2007	30.06	30.06	28.72	28.77
1285	NYSE	ABG	Fri, Apr 27, 2007	29.57	30.00	29.50	29.82
1284	NYSE	ABG	Thu, Apr 26, 2007	29.51	29.82	29.28	29.57
1283	NYSE	ABG	Wed, Apr 25, 2007	29.00	29.40	28.14	29.26
1282	NYSE	ABG	Tue, Apr 24, 2007	28.12	28.29	27.87	28.24
1281	NYSE	ABG	Mon, Apr 23, 2007	27.94	28.11	27.41	28.03
1280	NYSE	ABG	Fri, Apr 20, 2007	28.48	28.50	27.85	27.94
1279	NYSE	ABG	Thu, Apr 19, 2007	27.99	28.47	27.99	28.45
1278	NYSE	ABG	Wed, Apr 18, 2007	27.74	28.00	27.44	27.99
1277	NYSE	ABG	Tue, Apr 17, 2007	27.84	27.95	27.71	27.88
1276	NYSE	ABG	Mon, Apr 16, 2007	27.05	27.90	27.05	27.70
1275	NYSE	ABG	Fri, Apr 13, 2007	27.63	27.71	26.91	27.05
1274	NYSE	ABG	Thu, Apr 12, 2007	27.28	27.74	27.12	27.66
1273	NYSE	ABG	Wed, Apr 11, 2007	27.10	27.38	26.95	27.38
1272	NYSE	ABG	Tue, Apr 10, 2007	27.05	27.05	26.72	26.90
1271	NYSE	ABG	Mon, Apr 9, 2007	27.01	27.22	27.00	27.11
1270	NYSE	ABG	Thu, Apr 5, 2007	27.20	27.20	26.86	27.01
1269	NYSE	ABG	Wed, Apr 4, 2007	27.65	27.65	27.19	27.20
1268	NYSE	ABG	Tue, Apr 3, 2007	28.38	28.75	28.33	28.70
1267	NYSE	ABG	Mon, Apr 2, 2007	28.25	28.38	28.10	28.25
1266	NYSE	ABG	Fri, Mar 30, 2007	27.95	28.36	27.72	28.25
1265	NYSE	ABG	Thu, Mar 29, 2007	28.15	28.28	27.67	27.95
1264	NYSE	ABG	Wed, Mar 28, 2007	27.96	28.00	27.66	27.93
1263	NYSE	ABG	Tue, Mar 27, 2007	28.11	28.14	27.55	27.96
1262	NYSE	ABG	Mon, Mar 26, 2007	28.10	28.32	27.90	28.10
1261	NYSE	ABG	Fri, Mar 23, 2007	28.14	28.18	27.98	28.10
1260	NYSE	ABG	Thu, Mar 22, 2007	28.19	28.19	27.98	28.08
1259	NYSE	ABG	Wed, Mar 21, 2007	28.38	28.44	28.03	28.15
1258	NYSE	ABG	Tue, Mar 20, 2007	28.42	28.70	28.27	28.50
1257	NYSE	ABG	Mon, Mar 19, 2007	28.20	28.54	28.18	28.29
1256	NYSE	ABG	Fri, Mar 16, 2007	28.13	28.13	27.56	28.00
1255	NYSE	ABG	Thu, Mar 15, 2007	27.55	28.18	27.55	28.13
1254	NYSE	ABG	Wed, Mar 14, 2007	27.59	27.69	27.22	27.47
1253	NYSE	ABG	Tue, Mar 13, 2007	27.76	27.95	27.49	27.59
1252	NYSE	ABG	Mon, Mar 12, 2007	27.61	28.03	27.55	27.75
1251	NYSE	ABG	Fri, Mar 9, 2007	27.75	28.03	27.34	27.61
1250	NYSE	ABG	Thu, Mar 8, 2007	26.60	27.69	26.60	27.50
1249	NYSE	ABG	Wed, Mar 7, 2007	26.58	26.87	26.33	26.37
1248	NYSE	ABG	Tue, Mar 6, 2007	26.42	26.62	26.24	26.50
1247	NYSE	ABG	Mon, Mar 5, 2007	26.60	26.90	26.15	26.17
1246	NYSE	ABG	Fri, Mar 2, 2007	26.45	26.98	26.35	26.72
1245	NYSE	ABG	Thu, Mar 1, 2007	26.37	26.99	26.29	26.55
1244	NYSE	ABG	Wed, Feb 28, 2007	26.50	26.90	26.45	26.71
1243	NYSE	ABG	Tue, Feb 27, 2007	26.80	26.80	26.10	26.49
1242	NYSE	ABG	Mon, Feb 26, 2007	27.05	27.13	26.66	26.85
1241	NYSE	ABG	Fri, Feb 23, 2007	26.98	27.11	26.90	26.95
1240	NYSE	ABG	Thu, Feb 22, 2007	26.98	27.03	26.83	26.98
1239	NYSE	ABG	Wed, Feb 21, 2007	26.92	27.36	26.81	26.94
1238	NYSE	ABG	Tue, Feb 20, 2007	26.70	27.11	26.60	26.92
1237	NYSE	ABG	Fri, Feb 16, 2007	25.92	26.84	25.87	26.50
1236	NYSE	ABG	Thu, Feb 15, 2007	25.75	26.25	25.48	25.84
1235	NYSE	ABG	Wed, Feb 14, 2007	25.14	25.50	25.01	25.50
1234	NYSE	ABG	Tue, Feb 13, 2007	25.29	25.35	24.78	25.21
1233	NYSE	ABG	Mon, Feb 12, 2007	25.22	25.43	25.08	25.31
1232	NYSE	ABG	Fri, Feb 9, 2007	25.14	25.44	25.10	25.17
1231	NYSE	ABG	Thu, Feb 8, 2007	25.02	25.30	24.89	25.18
1230	NYSE	ABG	Wed, Feb 7, 2007	24.50	25.20	24.50	25.11
1229	NYSE	ABG	Tue, Feb 6, 2007	24.40	24.50	24.30	24.47
1228	NYSE	ABG	Mon, Feb 5, 2007	24.47	24.47	24.18	24.29
1227	NYSE	ABG	Fri, Feb 2, 2007	24.67	24.70	24.35	24.46
1226	NYSE	ABG	Thu, Feb 1, 2007	24.46	24.59	24.26	24.57
1225	NYSE	ABG	Wed, Jan 31, 2007	24.20	24.54	24.10	24.46
1224	NYSE	ABG	Tue, Jan 30, 2007	24.27	24.40	24.06	24.12
1223	NYSE	ABG	Mon, Jan 29, 2007	23.81	24.25	23.58	24.19
1222	NYSE	ABG	Fri, Jan 26, 2007	23.71	23.86	23.57	23.86
1221	NYSE	ABG	Thu, Jan 25, 2007	23.99	23.99	23.56	23.63
1220	NYSE	ABG	Wed, Jan 24, 2007	23.80	24.05	23.80	23.94
1219	NYSE	ABG	Tue, Jan 23, 2007	23.56	24.17	23.50	23.80
1218	NYSE	ABG	Mon, Jan 22, 2007	23.74	23.82	23.48	23.61
1217	NYSE	ABG	Fri, Jan 19, 2007	23.38	23.75	23.29	23.72
1216	NYSE	ABG	Thu, Jan 18, 2007	23.41	23.61	23.33	23.38
1215	NYSE	ABG	Wed, Jan 17, 2007	23.00	23.59	22.90	23.50
1214	NYSE	ABG	Tue, Jan 16, 2007	22.12	23.23	22.12	22.94
1213	NYSE	ABG	Fri, Jan 12, 2007	23.49	23.54	22.97	23.52
1212	NYSE	ABG	Thu, Jan 11, 2007	23.16	23.61	23.04	23.54
1211	NYSE	ABG	Wed, Jan 10, 2007	23.05	23.16	22.90	23.03
1210	NYSE	ABG	Tue, Jan 9, 2007	23.54	23.54	22.86	23.05
1209	NYSE	ABG	Mon, Jan 8, 2007	23.37	23.63	23.00	23.51
1208	NYSE	ABG	Fri, Jan 5, 2007	23.25	23.48	23.00	23.43
1207	NYSE	ABG	Thu, Jan 4, 2007	23.71	23.71	23.23	23.26
1206	NYSE	ABG	Wed, Jan 3, 2007	23.77	23.85	23.32	23.64
1205	NYSE	ABG	Fri, Dec 29, 2006	23.72	23.88	23.56	23.56
1204	NYSE	ABG	Thu, Dec 28, 2006	23.84	23.90	23.57	23.64
1203	NYSE	ABG	Wed, Dec 27, 2006	23.86	24.00	23.80	23.90
1202	NYSE	ABG	Tue, Dec 26, 2006	23.70	23.91	23.64	23.85
1201	NYSE	ABG	Fri, Dec 22, 2006	23.87	23.93	23.50	23.70
1200	NYSE	ABG	Thu, Dec 21, 2006	23.85	24.00	23.75	23.88
1199	NYSE	ABG	Wed, Dec 20, 2006	24.00	24.16	23.82	23.91
1198	NYSE	ABG	Tue, Dec 19, 2006	23.73	23.96	23.34	23.96
1197	NYSE	ABG	Mon, Dec 18, 2006	23.99	23.99	23.65	23.73
1196	NYSE	ABG	Fri, Dec 15, 2006	23.93	24.09	23.84	23.99
1195	NYSE	ABG	Thu, Dec 14, 2006	24.00	24.17	23.87	23.92
1194	NYSE	ABG	Wed, Dec 13, 2006	23.90	23.99	23.73	23.82
1193	NYSE	ABG	Tue, Dec 12, 2006	23.92	23.97	23.58	23.87
1192	NYSE	ABG	Mon, Dec 11, 2006	23.94	23.95	23.71	23.89
1191	NYSE	ABG	Fri, Dec 8, 2006	23.83	23.93	23.65	23.90
1190	NYSE	ABG	Thu, Dec 7, 2006	23.98	23.99	23.75	23.83
1189	NYSE	ABG	Wed, Dec 6, 2006	23.94	23.97	23.75	23.92
1188	NYSE	ABG	Tue, Dec 5, 2006	24.00	24.01	23.77	23.87
1187	NYSE	ABG	Mon, Dec 4, 2006	23.70	24.00	23.70	23.96
1186	NYSE	ABG	Fri, Dec 1, 2006	23.63	23.72	23.38	23.59
1185	NYSE	ABG	Thu, Nov 30, 2006	23.51	23.72	23.38	23.54
1184	NYSE	ABG	Wed, Nov 29, 2006	23.49	23.62	23.35	23.50
1183	NYSE	ABG	Tue, Nov 28, 2006	23.46	23.51	23.18	23.24
1182	NYSE	ABG	Mon, Nov 27, 2006	23.25	23.73	23.08	23.59
1181	NYSE	ABG	Fri, Nov 24, 2006	24.00	24.00	22.76	23.08
1180	NYSE	ABG	Wed, Nov 22, 2006	24.09	24.14	23.89	24.05
1179	NYSE	ABG	Tue, Nov 21, 2006	23.92	24.14	23.80	24.09
1178	NYSE	ABG	Mon, Nov 20, 2006	24.00	24.04	23.83	24.03
1177	NYSE	ABG	Fri, Nov 17, 2006	24.08	24.16	23.90	24.07
1176	NYSE	ABG	Thu, Nov 16, 2006	24.22	24.26	23.96	24.08
1175	NYSE	ABG	Wed, Nov 15, 2006	23.26	24.17	23.26	23.92
1174	NYSE	ABG	Tue, Nov 14, 2006	25.22	26.08	25.22	25.98
1173	NYSE	ABG	Mon, Nov 13, 2006	24.89	25.20	24.51	25.10
1172	NYSE	ABG	Fri, Nov 10, 2006	24.98	25.04	24.60	24.89
1171	NYSE	ABG	Thu, Nov 9, 2006	24.55	24.93	24.52	24.88
1170	NYSE	ABG	Wed, Nov 8, 2006	23.50	24.61	23.50	24.54
1169	NYSE	ABG	Tue, Nov 7, 2006	23.63	23.99	23.63	23.83
1168	NYSE	ABG	Mon, Nov 6, 2006	23.27	23.90	23.27	23.68
1167	NYSE	ABG	Fri, Nov 3, 2006	24.02	24.02	23.28	23.32
1166	NYSE	ABG	Thu, Nov 2, 2006	23.30	24.22	23.14	24.12
1165	NYSE	ABG	Wed, Nov 1, 2006	23.97	24.13	23.50	23.52
1164	NYSE	ABG	Tue, Oct 31, 2006	24.07	24.23	23.66	24.00
1163	NYSE	ABG	Mon, Oct 30, 2006	23.80	24.28	23.70	24.28
1162	NYSE	ABG	Fri, Oct 27, 2006	24.35	24.46	23.53	23.80
1161	NYSE	ABG	Thu, Oct 26, 2006	24.15	24.59	24.10	24.38
1160	NYSE	ABG	Wed, Oct 25, 2006	23.90	24.26	23.82	24.18
1159	NYSE	ABG	Tue, Oct 24, 2006	23.35	23.84	22.97	23.79
1158	NYSE	ABG	Mon, Oct 23, 2006	22.40	23.08	22.00	22.98
1157	NYSE	ABG	Fri, Oct 20, 2006	23.87	24.04	23.78	23.99
1156	NYSE	ABG	Thu, Oct 19, 2006	23.33	23.86	23.29	23.78
1155	NYSE	ABG	Wed, Oct 18, 2006	22.76	23.29	22.70	23.25
1154	NYSE	ABG	Tue, Oct 17, 2006	22.80	22.90	22.61	22.78
1153	NYSE	ABG	Mon, Oct 16, 2006	22.98	23.16	22.56	22.69
1152	NYSE	ABG	Fri, Oct 13, 2006	22.69	23.06	22.58	22.98
1151	NYSE	ABG	Thu, Oct 12, 2006	22.28	22.95	22.22	22.56
1150	NYSE	ABG	Wed, Oct 11, 2006	22.04	22.04	21.60	21.74
1149	NYSE	ABG	Tue, Oct 10, 2006	21.73	22.21	21.58	21.94
1148	NYSE	ABG	Mon, Oct 9, 2006	21.58	21.72	21.26	21.72
1147	NYSE	ABG	Fri, Oct 6, 2006	21.52	21.63	21.13	21.58
1146	NYSE	ABG	Thu, Oct 5, 2006	21.51	21.66	21.38	21.60
1145	NYSE	ABG	Wed, Oct 4, 2006	20.95	21.59	20.79	21.50
1144	NYSE	ABG	Tue, Oct 3, 2006	20.74	21.07	20.60	21.05
1143	NYSE	ABG	Mon, Oct 2, 2006	20.65	20.84	20.65	20.74
1142	NYSE	ABG	Fri, Sep 29, 2006	20.43	20.80	20.42	20.60
1141	NYSE	ABG	Thu, Sep 28, 2006	20.50	20.50	20.26	20.31
1140	NYSE	ABG	Wed, Sep 27, 2006	20.35	20.49	20.19	20.36
1139	NYSE	ABG	Tue, Sep 26, 2006	19.87	20.47	19.83	20.35
1138	NYSE	ABG	Mon, Sep 25, 2006	19.69	20.01	19.50	19.80
1137	NYSE	ABG	Fri, Sep 22, 2006	19.60	19.75	19.40	19.70
1136	NYSE	ABG	Thu, Sep 21, 2006	19.50	19.69	19.14	19.63
1135	NYSE	ABG	Wed, Sep 20, 2006	18.63	19.69	18.63	19.50
1134	NYSE	ABG	Tue, Sep 19, 2006	18.95	18.96	18.43	18.55
1133	NYSE	ABG	Mon, Sep 18, 2006	20.12	20.13	19.18	19.25
1132	NYSE	ABG	Fri, Sep 15, 2006	20.35	20.50	20.00	20.13
1131	NYSE	ABG	Thu, Sep 14, 2006	20.81	20.81	20.34	20.46
1130	NYSE	ABG	Wed, Sep 13, 2006	20.76	20.85	20.67	20.81
1129	NYSE	ABG	Tue, Sep 12, 2006	20.22	20.86	20.22	20.76
1128	NYSE	ABG	Mon, Sep 11, 2006	19.75	20.27	19.72	20.12
1127	NYSE	ABG	Fri, Sep 8, 2006	20.40	20.41	19.68	19.89
1126	NYSE	ABG	Thu, Sep 7, 2006	20.70	20.81	20.43	20.50
1125	NYSE	ABG	Wed, Sep 6, 2006	20.62	20.94	20.55	20.73
1124	NYSE	ABG	Tue, Sep 5, 2006	20.59	20.79	20.50	20.67
1123	NYSE	ABG	Fri, Sep 1, 2006	20.67	20.72	20.32	20.54
1122	NYSE	ABG	Thu, Aug 31, 2006	20.71	20.71	20.40	20.49
1121	NYSE	ABG	Wed, Aug 30, 2006	20.55	20.71	20.35	20.47
1120	NYSE	ABG	Tue, Aug 29, 2006	20.47	20.59	19.87	20.55
1119	NYSE	ABG	Mon, Aug 28, 2006	19.47	20.43	19.47	20.39
1118	NYSE	ABG	Fri, Aug 25, 2006	19.49	19.53	19.35	19.41
1117	NYSE	ABG	Thu, Aug 24, 2006	19.68	19.97	19.35	19.49
1116	NYSE	ABG	Wed, Aug 23, 2006	20.00	20.15	19.65	19.69
1115	NYSE	ABG	Tue, Aug 22, 2006	20.07	20.20	19.89	19.99
1114	NYSE	ABG	Mon, Aug 21, 2006	20.40	20.40	19.99	20.14
1113	NYSE	ABG	Fri, Aug 18, 2006	20.62	20.62	20.25	20.44
1112	NYSE	ABG	Thu, Aug 17, 2006	20.73	20.79	20.62	20.62
1111	NYSE	ABG	Wed, Aug 16, 2006	20.52	20.94	20.43	20.83
1110	NYSE	ABG	Tue, Aug 15, 2006	20.50	20.60	20.33	20.48
1109	NYSE	ABG	Mon, Aug 14, 2006	19.91	20.48	19.91	20.29
1108	NYSE	ABG	Fri, Aug 11, 2006	19.91	20.01	19.73	19.87
1107	NYSE	ABG	Thu, Aug 10, 2006	19.97	20.21	19.77	19.90
1106	NYSE	ABG	Wed, Aug 9, 2006	20.40	20.66	20.00	20.05
1105	NYSE	ABG	Tue, Aug 8, 2006	20.60	20.80	20.38	20.40
1104	NYSE	ABG	Mon, Aug 7, 2006	20.50	20.61	20.35	20.49
1103	NYSE	ABG	Fri, Aug 4, 2006	20.95	21.20	20.33	20.67
1102	NYSE	ABG	Thu, Aug 3, 2006	19.75	20.73	19.60	20.46
1101	NYSE	ABG	Wed, Aug 2, 2006	19.55	19.89	19.52	19.85
1100	NYSE	ABG	Tue, Aug 1, 2006	20.00	20.00	19.43	19.54
1099	NYSE	ABG	Mon, Jul 31, 2006	20.20	20.47	20.06	20.07
1098	NYSE	ABG	Fri, Jul 28, 2006	20.33	20.60	20.19	20.35
1097	NYSE	ABG	Thu, Jul 27, 2006	20.45	20.75	20.25	20.28
1096	NYSE	ABG	Wed, Jul 26, 2006	20.68	21.00	20.61	20.64
1095	NYSE	ABG	Tue, Jul 25, 2006	20.80	21.29	20.51	20.93
1094	NYSE	ABG	Mon, Jul 24, 2006	20.34	21.20	20.34	20.84
1093	NYSE	ABG	Fri, Jul 21, 2006	20.03	20.40	19.48	20.33
1092	NYSE	ABG	Thu, Jul 20, 2006	20.11	20.40	20.00	20.03
1091	NYSE	ABG	Wed, Jul 19, 2006	19.76	20.11	19.75	20.10
1090	NYSE	ABG	Tue, Jul 18, 2006	19.70	19.95	19.39	19.76
1089	NYSE	ABG	Mon, Jul 17, 2006	19.83	20.23	19.77	19.86
1088	NYSE	ABG	Fri, Jul 14, 2006	19.82	20.70	19.73	19.91
1087	NYSE	ABG	Thu, Jul 13, 2006	20.30	20.45	19.75	19.81
1086	NYSE	ABG	Wed, Jul 12, 2006	20.74	21.00	20.35	20.40
1085	NYSE	ABG	Tue, Jul 11, 2006	21.05	21.05	20.73	20.84
1084	NYSE	ABG	Mon, Jul 10, 2006	20.78	21.37	20.78	21.13
1083	NYSE	ABG	Fri, Jul 7, 2006	20.84	21.12	20.72	20.79
1082	NYSE	ABG	Thu, Jul 6, 2006	20.67	21.24	20.64	20.89
1081	NYSE	ABG	Wed, Jul 5, 2006	20.35	20.96	20.25	20.64
1080	NYSE	ABG	Mon, Jul 3, 2006	20.94	20.94	20.41	20.50
1079	NYSE	ABG	Fri, Jun 30, 2006	20.89	20.96	20.66	20.94
1078	NYSE	ABG	Thu, Jun 29, 2006	20.35	20.97	20.33	20.92
1077	NYSE	ABG	Wed, Jun 28, 2006	20.46	20.71	20.24	20.30
1076	NYSE	ABG	Tue, Jun 27, 2006	20.53	20.86	20.29	20.43
1075	NYSE	ABG	Mon, Jun 26, 2006	20.51	20.89	20.43	20.53
1074	NYSE	ABG	Fri, Jun 23, 2006	20.59	20.85	20.24	20.50
1073	NYSE	ABG	Thu, Jun 22, 2006	20.92	20.92	20.45	20.65
1072	NYSE	ABG	Wed, Jun 21, 2006	20.80	21.14	20.80	21.03
1071	NYSE	ABG	Tue, Jun 20, 2006	20.74	21.04	20.51	20.88
1070	NYSE	ABG	Mon, Jun 19, 2006	21.44	21.44	20.66	20.78
1069	NYSE	ABG	Fri, Jun 16, 2006	21.44	21.44	20.91	21.34
1068	NYSE	ABG	Thu, Jun 15, 2006	20.98	21.47	20.89	21.44
1067	NYSE	ABG	Wed, Jun 14, 2006	20.83	21.10	20.67	20.84
1066	NYSE	ABG	Tue, Jun 13, 2006	21.17	21.61	20.62	20.87
1065	NYSE	ABG	Mon, Jun 12, 2006	21.41	21.64	21.08	21.28
1064	NYSE	ABG	Fri, Jun 9, 2006	21.39	21.70	21.31	21.35
1063	NYSE	ABG	Thu, Jun 8, 2006	21.38	21.58	21.26	21.38
1062	NYSE	ABG	Wed, Jun 7, 2006	21.69	21.83	21.30	21.39
1061	NYSE	ABG	Tue, Jun 6, 2006	21.81	22.15	21.38	21.69
1060	NYSE	ABG	Mon, Jun 5, 2006	21.62	21.83	21.58	21.71
1059	NYSE	ABG	Fri, Jun 2, 2006	21.45	21.60	21.26	21.59
1058	NYSE	ABG	Thu, Jun 1, 2006	20.86	21.48	20.71	21.35
1057	NYSE	ABG	Wed, May 31, 2006	20.55	20.90	20.54	20.86
1056	NYSE	ABG	Tue, May 30, 2006	20.38	20.62	20.22	20.55
1055	NYSE	ABG	Fri, May 26, 2006	20.50	20.73	20.38	20.63
1054	NYSE	ABG	Thu, May 25, 2006	20.41	20.72	20.14	20.45
1053	NYSE	ABG	Wed, May 24, 2006	19.91	20.95	19.80	20.29
1052	NYSE	ABG	Tue, May 23, 2006	19.73	19.95	19.68	19.93
1051	NYSE	ABG	Mon, May 22, 2006	19.40	19.92	19.40	19.63
1050	NYSE	ABG	Fri, May 19, 2006	19.57	19.80	19.24	19.50
1049	NYSE	ABG	Thu, May 18, 2006	19.75	20.18	19.38	19.57
1048	NYSE	ABG	Wed, May 17, 2006	19.68	19.82	19.32	19.59
1047	NYSE	ABG	Tue, May 16, 2006	19.55	19.91	19.52	19.84
1046	NYSE	ABG	Mon, May 15, 2006	19.50	19.64	19.23	19.58
1045	NYSE	ABG	Fri, May 12, 2006	19.67	20.12	19.51	19.66
1044	NYSE	ABG	Thu, May 11, 2006	20.30	20.55	19.76	19.78
1043	NYSE	ABG	Wed, May 10, 2006	20.35	20.65	20.18	20.34
1042	NYSE	ABG	Tue, May 9, 2006	20.14	20.76	20.12	20.40
1041	NYSE	ABG	Mon, May 8, 2006	20.12	20.61	20.08	20.54
1040	NYSE	ABG	Fri, May 5, 2006	20.27	20.37	20.18	20.22
1039	NYSE	ABG	Thu, May 4, 2006	20.16	20.34	20.03	20.16
1038	NYSE	ABG	Wed, May 3, 2006	19.78	20.09	19.78	20.07
1037	NYSE	ABG	Tue, May 2, 2006	19.74	19.88	19.43	19.75
1036	NYSE	ABG	Mon, May 1, 2006	19.27	19.99	19.07	19.68
1035	NYSE	ABG	Fri, Apr 28, 2006	18.97	19.44	18.75	19.27
1034	NYSE	ABG	Thu, Apr 27, 2006	18.70	19.49	18.62	19.00
1033	NYSE	ABG	Wed, Apr 26, 2006	18.91	19.07	18.60	18.86
1032	NYSE	ABG	Tue, Apr 25, 2006	18.73	18.95	18.49	18.92
1031	NYSE	ABG	Mon, Apr 24, 2006	18.80	18.90	18.52	18.80
1030	NYSE	ABG	Fri, Apr 21, 2006	18.80	19.09	18.42	18.80
1029	NYSE	ABG	Thu, Apr 20, 2006	18.50	18.78	18.38	18.64
1028	NYSE	ABG	Wed, Apr 19, 2006	18.66	18.74	18.35	18.57
1027	NYSE	ABG	Tue, Apr 18, 2006	18.52	18.70	18.35	18.61
1026	NYSE	ABG	Mon, Apr 17, 2006	18.56	18.56	18.15	18.45
1025	NYSE	ABG	Thu, Apr 13, 2006	18.47	18.75	18.30	18.60
1024	NYSE	ABG	Wed, Apr 12, 2006	18.57	18.64	18.40	18.53
1023	NYSE	ABG	Tue, Apr 11, 2006	18.55	18.74	18.03	18.63
1022	NYSE	ABG	Mon, Apr 10, 2006	18.59	18.69	18.45	18.55
1021	NYSE	ABG	Fri, Apr 7, 2006	19.10	19.27	18.50	18.67
1020	NYSE	ABG	Thu, Apr 6, 2006	19.37	19.37	18.98	19.05
1019	NYSE	ABG	Wed, Apr 5, 2006	19.12	19.60	19.07	19.50
1018	NYSE	ABG	Tue, Apr 4, 2006	19.17	19.32	18.89	19.06
1017	NYSE	ABG	Mon, Apr 3, 2006	19.67	19.78	19.19	19.25
1016	NYSE	ABG	Fri, Mar 31, 2006	19.91	19.94	19.49	19.72
1015	NYSE	ABG	Thu, Mar 30, 2006	20.15	20.23	19.45	19.82
1014	NYSE	ABG	Wed, Mar 29, 2006	20.17	20.40	19.97	20.06
1013	NYSE	ABG	Tue, Mar 28, 2006	20.12	20.40	19.77	20.10
1012	NYSE	ABG	Mon, Mar 27, 2006	20.33	20.45	20.01	20.10
1011	NYSE	ABG	Fri, Mar 24, 2006	20.15	20.55	19.80	20.32
1010	NYSE	ABG	Thu, Mar 23, 2006	20.35	20.49	19.80	20.22
1009	NYSE	ABG	Wed, Mar 22, 2006	19.74	20.46	19.68	20.33
1008	NYSE	ABG	Tue, Mar 21, 2006	20.19	20.19	19.67	19.75
1007	NYSE	ABG	Mon, Mar 20, 2006	20.00	20.48	19.82	20.24
1006	NYSE	ABG	Fri, Mar 17, 2006	20.30	20.32	19.92	20.10
1005	NYSE	ABG	Thu, Mar 16, 2006	20.20	20.40	20.00	20.30
1004	NYSE	ABG	Wed, Mar 15, 2006	19.74	20.39	19.54	20.16
1003	NYSE	ABG	Tue, Mar 14, 2006	19.46	19.84	19.35	19.76
1002	NYSE	ABG	Mon, Mar 13, 2006	19.89	19.90	19.42	19.46
1001	NYSE	ABG	Fri, Mar 10, 2006	19.52	19.90	19.46	19.80
1000	NYSE	ABG	Thu, Mar 9, 2006	19.70	19.70	19.40	19.48
999	NYSE	ABG	Wed, Mar 8, 2006	19.20	19.68	19.20	19.60
998	NYSE	ABG	Tue, Mar 7, 2006	19.60	19.71	19.15	19.30
997	NYSE	ABG	Mon, Mar 6, 2006	18.47	19.82	18.47	19.60
996	NYSE	ABG	Fri, Mar 3, 2006	19.76	19.94	19.40	19.42
995	NYSE	ABG	Thu, Mar 2, 2006	19.47	19.77	19.32	19.77
994	NYSE	ABG	Wed, Mar 1, 2006	19.15	19.56	18.90	19.47
993	NYSE	ABG	Tue, Feb 28, 2006	19.44	19.61	19.00	19.15
992	NYSE	ABG	Mon, Feb 27, 2006	19.85	19.88	19.39	19.55
991	NYSE	ABG	Fri, Feb 24, 2006	19.90	20.25	19.49	19.85
990	NYSE	ABG	Thu, Feb 23, 2006	19.60	20.00	19.50	19.94
989	NYSE	ABG	Wed, Feb 22, 2006	19.79	19.89	19.32	19.64
988	NYSE	ABG	Tue, Feb 21, 2006	19.60	19.80	19.25	19.80
987	NYSE	ABG	Fri, Feb 17, 2006	18.03	20.03	18.03	19.70
986	NYSE	ABG	Thu, Feb 16, 2006	18.20	19.27	18.19	18.98
985	NYSE	ABG	Wed, Feb 15, 2006	18.45	18.75	18.21	18.44
984	NYSE	ABG	Tue, Feb 14, 2006	18.25	18.40	18.08	18.29
983	NYSE	ABG	Mon, Feb 13, 2006	18.18	18.30	18.04	18.17
982	NYSE	ABG	Fri, Feb 10, 2006	18.50	18.55	17.98	18.28
981	NYSE	ABG	Thu, Feb 9, 2006	18.12	18.61	18.12	18.44
980	NYSE	ABG	Wed, Feb 8, 2006	18.12	18.24	18.03	18.09
979	NYSE	ABG	Tue, Feb 7, 2006	17.97	18.22	17.82	18.12
978	NYSE	ABG	Mon, Feb 6, 2006	17.88	18.12	17.65	18.01
977	NYSE	ABG	Fri, Feb 3, 2006	17.73	18.23	17.65	18.00
976	NYSE	ABG	Thu, Feb 2, 2006	17.81	18.07	17.75	17.88
975	NYSE	ABG	Wed, Feb 1, 2006	17.90	18.05	17.68	18.00
974	NYSE	ABG	Tue, Jan 31, 2006	17.80	18.13	17.60	18.00
973	NYSE	ABG	Mon, Jan 30, 2006	17.82	17.89	17.60	17.80
972	NYSE	ABG	Fri, Jan 27, 2006	17.65	17.86	17.30	17.77
971	NYSE	ABG	Thu, Jan 26, 2006	17.70	17.72	17.35	17.69
970	NYSE	ABG	Wed, Jan 25, 2006	17.38	17.90	17.23	17.60
969	NYSE	ABG	Tue, Jan 24, 2006	16.77	17.49	16.73	17.37
968	NYSE	ABG	Mon, Jan 23, 2006	16.40	16.94	16.00	16.77
967	NYSE	ABG	Fri, Jan 20, 2006	16.72	16.72	16.30	16.50
966	NYSE	ABG	Thu, Jan 19, 2006	16.42	16.66	16.20	16.58
965	NYSE	ABG	Wed, Jan 18, 2006	16.26	16.54	16.23	16.42
964	NYSE	ABG	Tue, Jan 17, 2006	16.76	16.76	16.05	16.38
963	NYSE	ABG	Fri, Jan 13, 2006	16.41	16.91	16.41	16.91
962	NYSE	ABG	Thu, Jan 12, 2006	16.74	16.89	16.30	16.41
961	NYSE	ABG	Wed, Jan 11, 2006	16.83	17.04	16.25	16.86
960	NYSE	ABG	Tue, Jan 10, 2006	16.48	16.90	16.25	16.83
959	NYSE	ABG	Mon, Jan 9, 2006	16.67	16.86	16.35	16.56
958	NYSE	ABG	Fri, Jan 6, 2006	16.67	17.08	16.67	16.67
957	NYSE	ABG	Thu, Jan 5, 2006	16.86	17.00	16.63	16.67
956	NYSE	ABG	Wed, Jan 4, 2006	16.32	17.20	16.31	16.85
955	NYSE	ABG	Tue, Jan 3, 2006	16.11	16.52	15.85	16.33
954	NYSE	ABG	Fri, Dec 30, 2005	16.24	16.63	16.20	16.46
953	NYSE	ABG	Thu, Dec 29, 2005	16.37	16.72	16.33	16.34
952	NYSE	ABG	Wed, Dec 28, 2005	16.69	16.86	16.40	16.44
951	NYSE	ABG	Tue, Dec 27, 2005	17.38	17.38	16.65	16.65
950	NYSE	ABG	Fri, Dec 23, 2005	17.25	17.50	17.23	17.35
949	NYSE	ABG	Thu, Dec 22, 2005	17.32	17.64	17.11	17.17
948	NYSE	ABG	Wed, Dec 21, 2005	16.93	17.52	16.93	17.15
947	NYSE	ABG	Tue, Dec 20, 2005	16.85	17.22	16.73	16.85
946	NYSE	ABG	Mon, Dec 19, 2005	16.81	16.85	16.56	16.75
945	NYSE	ABG	Fri, Dec 16, 2005	16.95	17.17	16.78	16.81
944	NYSE	ABG	Thu, Dec 15, 2005	17.59	17.64	16.82	16.92
943	NYSE	ABG	Wed, Dec 14, 2005	17.90	17.90	17.48	17.51
942	NYSE	ABG	Tue, Dec 13, 2005	17.84	17.99	17.71	17.93
941	NYSE	ABG	Mon, Dec 12, 2005	17.60	17.84	17.42	17.84
940	NYSE	ABG	Fri, Dec 9, 2005	17.32	17.75	17.16	17.50
939	NYSE	ABG	Thu, Dec 8, 2005	17.35	17.44	16.85	17.33
938	NYSE	ABG	Wed, Dec 7, 2005	17.29	17.65	17.13	17.34
937	NYSE	ABG	Tue, Dec 6, 2005	17.15	17.69	17.11	17.26
936	NYSE	ABG	Mon, Dec 5, 2005	16.81	17.11	16.69	17.05
935	NYSE	ABG	Fri, Dec 2, 2005	17.32	17.32	16.81	16.96
934	NYSE	ABG	Thu, Dec 1, 2005	16.95	17.59	16.72	17.46
933	NYSE	ABG	Wed, Nov 30, 2005	16.48	16.75	16.23	16.75
932	NYSE	ABG	Tue, Nov 29, 2005	16.20	16.52	16.10	16.40
931	NYSE	ABG	Mon, Nov 28, 2005	16.55	16.55	15.96	16.01
930	NYSE	ABG	Fri, Nov 25, 2005	16.53	16.59	16.46	16.50
929	NYSE	ABG	Wed, Nov 23, 2005	16.47	16.59	16.17	16.40
928	NYSE	ABG	Tue, Nov 22, 2005	16.30	16.59	16.30	16.53
927	NYSE	ABG	Mon, Nov 21, 2005	16.37	16.49	16.09	16.30
926	NYSE	ABG	Fri, Nov 18, 2005	16.25	16.55	16.08	16.49
925	NYSE	ABG	Thu, Nov 17, 2005	15.84	16.13	15.65	16.06
924	NYSE	ABG	Wed, Nov 16, 2005	15.94	16.02	15.72	15.84
923	NYSE	ABG	Tue, Nov 15, 2005	16.28	16.33	15.95	15.97
922	NYSE	ABG	Mon, Nov 14, 2005	16.40	16.67	16.26	16.36
921	NYSE	ABG	Fri, Nov 11, 2005	16.64	16.78	16.37	16.50
920	NYSE	ABG	Thu, Nov 10, 2005	17.19	17.19	16.43	16.50
919	NYSE	ABG	Wed, Nov 9, 2005	17.09	17.56	16.89	17.22
918	NYSE	ABG	Tue, Nov 8, 2005	16.90	17.20	16.80	17.05
917	NYSE	ABG	Mon, Nov 7, 2005	17.08	17.15	16.75	16.91
916	NYSE	ABG	Fri, Nov 4, 2005	17.24	17.24	16.82	17.18
915	NYSE	ABG	Thu, Nov 3, 2005	17.11	17.47	17.00	17.24
914	NYSE	ABG	Wed, Nov 2, 2005	16.90	17.20	16.85	16.95
913	NYSE	ABG	Tue, Nov 1, 2005	16.80	17.16	15.63	16.90
912	NYSE	ABG	Mon, Oct 31, 2005	16.65	17.10	16.65	16.90
911	NYSE	ABG	Fri, Oct 28, 2005	16.06	16.97	16.06	16.65
910	NYSE	ABG	Thu, Oct 27, 2005	16.97	17.04	15.76	15.88
909	NYSE	ABG	Wed, Oct 26, 2005	17.30	17.30	16.71	16.97
908	NYSE	ABG	Tue, Oct 25, 2005	16.79	17.29	16.66	17.18
907	NYSE	ABG	Mon, Oct 24, 2005	16.71	16.86	16.30	16.72
906	NYSE	ABG	Fri, Oct 21, 2005	16.56	16.74	16.26	16.61
905	NYSE	ABG	Thu, Oct 20, 2005	16.71	16.87	16.37	16.55
904	NYSE	ABG	Wed, Oct 19, 2005	16.31	16.83	15.81	16.81
903	NYSE	ABG	Tue, Oct 18, 2005	16.69	16.74	16.08	16.40
902	NYSE	ABG	Mon, Oct 17, 2005	16.91	16.95	16.59	16.84
901	NYSE	ABG	Fri, Oct 14, 2005	16.75	17.03	16.65	16.90
900	NYSE	ABG	Thu, Oct 13, 2005	16.62	17.00	16.47	16.60
899	NYSE	ABG	Wed, Oct 12, 2005	16.88	16.90	16.59	16.65
898	NYSE	ABG	Tue, Oct 11, 2005	16.75	16.99	16.75	16.83
897	NYSE	ABG	Mon, Oct 10, 2005	16.83	17.01	16.54	16.71
896	NYSE	ABG	Fri, Oct 7, 2005	16.95	17.00	16.78	16.82
895	NYSE	ABG	Thu, Oct 6, 2005	16.72	17.02	16.69	16.89
894	NYSE	ABG	Wed, Oct 5, 2005	16.90	16.97	16.60	16.71
893	NYSE	ABG	Tue, Oct 4, 2005	16.80	17.26	16.65	16.90
892	NYSE	ABG	Mon, Oct 3, 2005	16.50	16.93	16.44	16.80
891	NYSE	ABG	Fri, Sep 30, 2005	17.07	17.07	16.72	17.03
890	NYSE	ABG	Thu, Sep 29, 2005	16.77	17.13	16.35	17.13
889	NYSE	ABG	Wed, Sep 28, 2005	16.83	16.97	16.59	16.76
888	NYSE	ABG	Tue, Sep 27, 2005	17.37	17.37	16.59	16.77
887	NYSE	ABG	Mon, Sep 26, 2005	17.10	17.99	16.96	17.37
886	NYSE	ABG	Fri, Sep 23, 2005	16.51	17.04	16.51	16.91
885	NYSE	ABG	Thu, Sep 22, 2005	16.36	16.59	16.15	16.38
884	NYSE	ABG	Wed, Sep 21, 2005	17.17	17.17	16.30	16.30
883	NYSE	ABG	Tue, Sep 20, 2005	17.28	17.73	17.12	17.24
882	NYSE	ABG	Mon, Sep 19, 2005	17.02	17.37	17.00	17.24
881	NYSE	ABG	Fri, Sep 16, 2005	17.04	17.20	16.90	17.07
880	NYSE	ABG	Thu, Sep 15, 2005	17.11	17.15	16.82	16.92
879	NYSE	ABG	Wed, Sep 14, 2005	17.19	17.32	16.84	17.20
878	NYSE	ABG	Tue, Sep 13, 2005	17.70	17.86	17.18	17.19
877	NYSE	ABG	Mon, Sep 12, 2005	17.37	18.00	17.31	17.80
876	NYSE	ABG	Fri, Sep 9, 2005	16.93	17.36	16.93	17.15
875	NYSE	ABG	Thu, Sep 8, 2005	16.79	16.94	16.71	16.91
874	NYSE	ABG	Wed, Sep 7, 2005	16.68	16.87	16.52	16.87
873	NYSE	ABG	Tue, Sep 6, 2005	16.66	16.77	16.54	16.68
872	NYSE	ABG	Fri, Sep 2, 2005	16.91	16.92	16.57	16.75
871	NYSE	ABG	Thu, Sep 1, 2005	17.05	17.10	16.77	17.10
870	NYSE	ABG	Wed, Aug 31, 2005	17.12	17.12	16.81	17.06
869	NYSE	ABG	Tue, Aug 30, 2005	17.38	17.46	16.61	17.07
868	NYSE	ABG	Mon, Aug 29, 2005	17.43	17.45	17.17	17.41
867	NYSE	ABG	Fri, Aug 26, 2005	17.41	17.50	17.12	17.43
866	NYSE	ABG	Thu, Aug 25, 2005	17.49	17.59	17.25	17.40
865	NYSE	ABG	Wed, Aug 24, 2005	17.73	17.84	17.48	17.48
864	NYSE	ABG	Tue, Aug 23, 2005	17.98	17.99	17.61	17.74
863	NYSE	ABG	Mon, Aug 22, 2005	17.67	17.98	17.44	17.98
862	NYSE	ABG	Fri, Aug 19, 2005	17.56	17.65	17.41	17.53
861	NYSE	ABG	Thu, Aug 18, 2005	17.58	17.70	17.15	17.55
860	NYSE	ABG	Wed, Aug 17, 2005	17.98	17.98	17.56	17.57
859	NYSE	ABG	Tue, Aug 16, 2005	18.00	18.00	17.75	17.98
858	NYSE	ABG	Mon, Aug 15, 2005	17.99	18.00	17.71	18.00
857	NYSE	ABG	Fri, Aug 12, 2005	17.91	18.00	17.83	17.99
856	NYSE	ABG	Thu, Aug 11, 2005	17.87	18.05	17.70	17.99
855	NYSE	ABG	Wed, Aug 10, 2005	18.06	18.06	17.57	17.87
854	NYSE	ABG	Tue, Aug 9, 2005	17.82	17.93	17.63	17.86
853	NYSE	ABG	Mon, Aug 8, 2005	17.64	18.00	17.58	17.78
852	NYSE	ABG	Fri, Aug 5, 2005	17.12	17.65	17.12	17.44
851	NYSE	ABG	Thu, Aug 4, 2005	17.64	17.93	17.30	17.34
850	NYSE	ABG	Wed, Aug 3, 2005	17.40	17.88	17.25	17.64
849	NYSE	ABG	Tue, Aug 2, 2005	17.21	17.70	17.17	17.70
848	NYSE	ABG	Mon, Aug 1, 2005	17.33	17.46	17.00	17.21
847	NYSE	ABG	Fri, Jul 29, 2005	17.10	17.19	16.90	16.99
846	NYSE	ABG	Thu, Jul 28, 2005	16.95	17.08	16.80	17.00
845	NYSE	ABG	Wed, Jul 27, 2005	16.94	16.95	16.52	16.75
844	NYSE	ABG	Tue, Jul 26, 2005	16.81	17.00	16.68	16.92
843	NYSE	ABG	Mon, Jul 25, 2005	17.10	17.24	16.80	16.81
842	NYSE	ABG	Fri, Jul 22, 2005	16.85	17.12	16.75	17.12
841	NYSE	ABG	Thu, Jul 21, 2005	16.90	17.12	16.75	16.85
840	NYSE	ABG	Wed, Jul 20, 2005	16.75	17.05	16.71	16.90
839	NYSE	ABG	Tue, Jul 19, 2005	16.59	16.91	16.57	16.75
838	NYSE	ABG	Mon, Jul 18, 2005	16.40	16.70	16.33	16.50
837	NYSE	ABG	Fri, Jul 15, 2005	16.44	16.81	16.25	16.43
836	NYSE	ABG	Thu, Jul 14, 2005	16.64	16.70	16.35	16.45
835	NYSE	ABG	Wed, Jul 13, 2005	16.72	16.80	16.54	16.60
834	NYSE	ABG	Tue, Jul 12, 2005	16.55	16.72	16.44	16.72
833	NYSE	ABG	Mon, Jul 11, 2005	16.14	16.61	16.14	16.55
832	NYSE	ABG	Fri, Jul 8, 2005	16.01	16.25	15.97	16.10
831	NYSE	ABG	Thu, Jul 7, 2005	15.80	16.06	15.64	16.01
830	NYSE	ABG	Wed, Jul 6, 2005	15.49	16.09	15.30	15.90
829	NYSE	ABG	Tue, Jul 5, 2005	15.32	15.50	15.25	15.49
828	NYSE	ABG	Fri, Jul 1, 2005	15.41	15.45	15.16	15.33
827	NYSE	ABG	Thu, Jun 30, 2005	15.67	15.70	15.40	15.41
826	NYSE	ABG	Wed, Jun 29, 2005	15.90	15.91	15.36	15.65
825	NYSE	ABG	Tue, Jun 28, 2005	15.60	15.96	15.55	15.89
824	NYSE	ABG	Mon, Jun 27, 2005	15.27	15.98	15.22	15.57
823	NYSE	ABG	Fri, Jun 24, 2005	15.53	15.63	15.18	15.26
822	NYSE	ABG	Thu, Jun 23, 2005	15.54	15.83	15.50	15.54
821	NYSE	ABG	Wed, Jun 22, 2005	15.30	15.58	15.27	15.54
820	NYSE	ABG	Tue, Jun 21, 2005	15.05	15.40	15.05	15.30
819	NYSE	ABG	Mon, Jun 20, 2005	15.43	15.45	15.01	15.01
818	NYSE	ABG	Fri, Jun 17, 2005	15.60	15.89	15.20	15.48
817	NYSE	ABG	Thu, Jun 16, 2005	15.01	15.69	14.93	15.57
816	NYSE	ABG	Wed, Jun 15, 2005	14.98	15.20	14.89	15.00
815	NYSE	ABG	Tue, Jun 14, 2005	14.94	15.15	14.92	14.98
814	NYSE	ABG	Mon, Jun 13, 2005	14.72	15.21	14.66	14.98
813	NYSE	ABG	Fri, Jun 10, 2005	14.90	14.95	14.62	14.73
812	NYSE	ABG	Thu, Jun 9, 2005	14.60	14.97	14.52	14.95
811	NYSE	ABG	Wed, Jun 8, 2005	14.61	14.99	14.61	14.95
810	NYSE	ABG	Tue, Jun 7, 2005	14.71	14.87	14.56	14.57
809	NYSE	ABG	Mon, Jun 6, 2005	14.71	14.79	14.61	14.71
808	NYSE	ABG	Fri, Jun 3, 2005	14.85	14.85	14.65	14.70
807	NYSE	ABG	Thu, Jun 2, 2005	14.73	14.85	14.70	14.85
806	NYSE	ABG	Wed, Jun 1, 2005	14.75	14.79	14.52	14.72
805	NYSE	ABG	Tue, May 31, 2005	14.36	14.84	14.36	14.70
804	NYSE	ABG	Fri, May 27, 2005	14.88	14.88	14.29	14.31
803	NYSE	ABG	Thu, May 26, 2005	14.77	14.95	14.69	14.88
802	NYSE	ABG	Wed, May 25, 2005	14.81	14.81	14.44	14.61
801	NYSE	ABG	Tue, May 24, 2005	14.30	14.86	14.28	14.81
800	NYSE	ABG	Mon, May 23, 2005	14.35	14.65	14.23	14.33
799	NYSE	ABG	Fri, May 20, 2005	14.37	14.40	14.01	14.28
798	NYSE	ABG	Thu, May 19, 2005	14.37	14.40	14.29	14.36
797	NYSE	ABG	Wed, May 18, 2005	13.99	14.52	13.90	14.39
796	NYSE	ABG	Tue, May 17, 2005	13.69	14.00	13.69	13.98
795	NYSE	ABG	Mon, May 16, 2005	13.80	13.94	13.71	13.71
794	NYSE	ABG	Fri, May 13, 2005	13.97	14.13	13.61	13.74
793	NYSE	ABG	Thu, May 12, 2005	13.95	14.08	13.84	13.87
792	NYSE	ABG	Wed, May 11, 2005	13.97	14.05	13.75	13.90
791	NYSE	ABG	Tue, May 10, 2005	14.05	14.11	13.90	13.91
790	NYSE	ABG	Mon, May 9, 2005	14.09	14.12	13.99	14.12
789	NYSE	ABG	Fri, May 6, 2005	14.10	14.15	13.85	13.99
788	NYSE	ABG	Thu, May 5, 2005	14.39	14.39	13.60	14.00
787	NYSE	ABG	Wed, May 4, 2005	13.92	14.42	13.92	14.34
786	NYSE	ABG	Tue, May 3, 2005	13.85	13.98	13.65	13.82
785	NYSE	ABG	Mon, May 2, 2005	13.65	13.95	13.65	13.77
784	NYSE	ABG	Fri, Apr 29, 2005	13.90	13.90	13.52	13.74
783	NYSE	ABG	Thu, Apr 28, 2005	14.00	14.00	13.77	13.80
782	NYSE	ABG	Wed, Apr 27, 2005	14.16	14.17	13.88	13.99
781	NYSE	ABG	Tue, Apr 26, 2005	13.85	14.28	13.76	14.16
780	NYSE	ABG	Mon, Apr 25, 2005	14.18	14.30	13.85	14.10
779	NYSE	ABG	Fri, Apr 22, 2005	14.60	14.60	14.00	14.15
778	NYSE	ABG	Thu, Apr 21, 2005	13.87	14.79	13.82	14.58
777	NYSE	ABG	Wed, Apr 20, 2005	14.05	14.05	13.70	13.80
776	NYSE	ABG	Tue, Apr 19, 2005	13.74	14.22	13.71	14.05
775	NYSE	ABG	Mon, Apr 18, 2005	13.86	14.11	13.79	13.79
774	NYSE	ABG	Fri, Apr 15, 2005	14.05	14.07	13.85	13.86
773	NYSE	ABG	Thu, Apr 14, 2005	14.20	14.43	14.10	14.15
772	NYSE	ABG	Wed, Apr 13, 2005	14.43	14.43	13.82	14.25
771	NYSE	ABG	Tue, Apr 12, 2005	14.74	14.74	14.17	14.38
770	NYSE	ABG	Mon, Apr 11, 2005	14.83	14.87	14.56	14.74
769	NYSE	ABG	Fri, Apr 8, 2005	15.33	15.33	14.83	14.83
768	NYSE	ABG	Thu, Apr 7, 2005	15.15	15.38	14.90	15.32
767	NYSE	ABG	Wed, Apr 6, 2005	15.10	15.24	14.85	14.86
766	NYSE	ABG	Tue, Apr 5, 2005	14.94	15.13	14.83	15.06
765	NYSE	ABG	Mon, Apr 4, 2005	15.13	15.23	14.71	14.95
764	NYSE	ABG	Fri, Apr 1, 2005	15.50	15.55	15.05	15.13
763	NYSE	ABG	Thu, Mar 31, 2005	15.41	15.53	15.07	15.40
762	NYSE	ABG	Wed, Mar 30, 2005	15.28	15.56	15.00	15.41
761	NYSE	ABG	Tue, Mar 29, 2005	15.09	15.18	14.80	15.03
760	NYSE	ABG	Mon, Mar 28, 2005	14.85	15.30	14.67	15.09
759	NYSE	ABG	Thu, Mar 24, 2005	14.57	14.80	14.56	14.69
758	NYSE	ABG	Wed, Mar 23, 2005	14.81	14.91	14.51	14.57
757	NYSE	ABG	Tue, Mar 22, 2005	14.90	15.11	14.78	14.91
756	NYSE	ABG	Mon, Mar 21, 2005	15.02	15.16	14.70	14.96
755	NYSE	ABG	Fri, Mar 18, 2005	15.07	15.15	14.66	15.02
754	NYSE	ABG	Thu, Mar 17, 2005	15.10	15.30	15.01	15.07
753	NYSE	ABG	Wed, Mar 16, 2005	15.32	15.32	14.92	15.13
752	NYSE	ABG	Tue, Mar 15, 2005	15.28	15.45	15.20	15.32
751	NYSE	ABG	Mon, Mar 14, 2005	15.30	15.42	15.20	15.23
750	NYSE	ABG	Fri, Mar 11, 2005	15.22	15.42	15.18	15.25
749	NYSE	ABG	Thu, Mar 10, 2005	15.56	15.56	15.25	15.35
748	NYSE	ABG	Wed, Mar 9, 2005	15.47	15.49	15.35	15.46
747	NYSE	ABG	Tue, Mar 8, 2005	15.55	15.55	15.32	15.47
746	NYSE	ABG	Mon, Mar 7, 2005	15.80	15.91	15.62	15.63
745	NYSE	ABG	Fri, Mar 4, 2005	15.95	15.95	15.50	15.60
744	NYSE	ABG	Thu, Mar 3, 2005	15.55	16.00	15.52	15.80
743	NYSE	ABG	Wed, Mar 2, 2005	15.65	15.77	15.25	15.31
742	NYSE	ABG	Tue, Mar 1, 2005	15.21	15.86	15.15	15.47
741	NYSE	ABG	Mon, Feb 28, 2005	15.35	15.55	15.13	15.20
740	NYSE	ABG	Fri, Feb 25, 2005	15.70	15.75	15.24	15.35
739	NYSE	ABG	Thu, Feb 24, 2005	15.80	15.87	15.50	15.58
738	NYSE	ABG	Wed, Feb 23, 2005	16.00	16.13	15.81	15.96
737	NYSE	ABG	Tue, Feb 22, 2005	16.00	16.40	15.78	15.95
736	NYSE	ABG	Fri, Feb 18, 2005	16.48	16.50	15.91	16.00
735	NYSE	ABG	Thu, Feb 17, 2005	16.20	16.65	16.12	16.48
734	NYSE	ABG	Wed, Feb 16, 2005	16.50	16.60	16.18	16.29
733	NYSE	ABG	Tue, Feb 15, 2005	16.70	16.89	16.40	16.62
732	NYSE	ABG	Mon, Feb 14, 2005	16.60	16.90	16.13	16.80
731	NYSE	ABG	Fri, Feb 11, 2005	16.55	16.98	16.42	16.49
730	NYSE	ABG	Thu, Feb 10, 2005	16.35	16.70	16.32	16.62
729	NYSE	ABG	Wed, Feb 9, 2005	17.15	17.17	16.30	16.43
728	NYSE	ABG	Tue, Feb 8, 2005	17.15	17.39	17.00	17.09
727	NYSE	ABG	Mon, Feb 7, 2005	17.15	17.39	17.15	17.27
726	NYSE	ABG	Fri, Feb 4, 2005	17.29	17.41	17.12	17.39
725	NYSE	ABG	Thu, Feb 3, 2005	16.98	17.09	16.71	17.04
724	NYSE	ABG	Wed, Feb 2, 2005	16.85	17.15	16.80	16.95
723	NYSE	ABG	Tue, Feb 1, 2005	16.98	17.00	16.75	17.00
722	NYSE	ABG	Mon, Jan 31, 2005	16.95	17.05	16.75	16.88
721	NYSE	ABG	Fri, Jan 28, 2005	16.90	17.00	16.75	16.92
720	NYSE	ABG	Thu, Jan 27, 2005	16.80	17.15	16.80	16.92
719	NYSE	ABG	Wed, Jan 26, 2005	16.97	17.06	16.86	16.95
718	NYSE	ABG	Tue, Jan 25, 2005	17.20	17.26	16.73	16.95
717	NYSE	ABG	Mon, Jan 24, 2005	16.85	17.35	16.85	17.22
716	NYSE	ABG	Fri, Jan 21, 2005	16.80	17.41	16.60	16.94
715	NYSE	ABG	Thu, Jan 20, 2005	16.50	17.16	16.10	16.68
714	NYSE	ABG	Wed, Jan 19, 2005	15.08	15.36	15.07	15.31
713	NYSE	ABG	Tue, Jan 18, 2005	14.80	15.15	14.70	15.08
712	NYSE	ABG	Fri, Jan 14, 2005	14.65	14.89	14.60	14.89
711	NYSE	ABG	Thu, Jan 13, 2005	14.56	14.65	14.51	14.61
710	NYSE	ABG	Wed, Jan 12, 2005	14.38	14.69	14.33	14.56
709	NYSE	ABG	Tue, Jan 11, 2005	14.35	14.48	14.19	14.45
708	NYSE	ABG	Mon, Jan 10, 2005	14.28	14.74	14.18	14.40
707	NYSE	ABG	Fri, Jan 7, 2005	14.25	14.60	14.22	14.32
706	NYSE	ABG	Thu, Jan 6, 2005	14.15	14.31	14.06	14.18
705	NYSE	ABG	Wed, Jan 5, 2005	13.90	14.21	13.80	14.06
704	NYSE	ABG	Tue, Jan 4, 2005	13.89	13.90	13.61	13.86
703	NYSE	ABG	Mon, Jan 3, 2005	13.80	13.98	13.74	13.87
702	NYSE	ABG	Fri, Dec 31, 2004	13.98	13.99	13.55	13.78
701	NYSE	ABG	Thu, Dec 30, 2004	13.98	13.99	13.94	13.98
700	NYSE	ABG	Wed, Dec 29, 2004	13.99	13.99	13.88	13.97
699	NYSE	ABG	Tue, Dec 28, 2004	13.65	14.00	13.65	13.99
698	NYSE	ABG	Mon, Dec 27, 2004	13.99	13.99	13.82	13.90
697	NYSE	ABG	Thu, Dec 23, 2004	13.99	14.07	13.96	13.99
696	NYSE	ABG	Wed, Dec 22, 2004	13.97	13.99	13.84	13.97
695	NYSE	ABG	Tue, Dec 21, 2004	13.89	14.08	13.59	13.94
694	NYSE	ABG	Mon, Dec 20, 2004	13.70	13.92	13.59	13.79
693	NYSE	ABG	Fri, Dec 17, 2004	13.77	13.87	13.60	13.75
692	NYSE	ABG	Thu, Dec 16, 2004	13.89	13.95	13.83	13.87
691	NYSE	ABG	Wed, Dec 15, 2004	13.89	14.09	13.82	13.99
690	NYSE	ABG	Tue, Dec 14, 2004	13.87	13.87	13.57	13.85
689	NYSE	ABG	Mon, Dec 13, 2004	13.63	13.78	13.56	13.77
688	NYSE	ABG	Fri, Dec 10, 2004	13.40	13.71	13.40	13.70
687	NYSE	ABG	Thu, Dec 9, 2004	13.50	13.66	13.38	13.61
686	NYSE	ABG	Wed, Dec 8, 2004	13.27	13.54	13.26	13.54
685	NYSE	ABG	Tue, Dec 7, 2004	13.85	13.86	13.35	13.37
684	NYSE	ABG	Mon, Dec 6, 2004	13.83	13.99	13.41	13.90
683	NYSE	ABG	Fri, Dec 3, 2004	13.95	13.96	13.65	13.93
682	NYSE	ABG	Thu, Dec 2, 2004	13.98	13.98	13.93	13.97
681	NYSE	ABG	Wed, Dec 1, 2004	13.89	14.00	13.89	13.98
680	NYSE	ABG	Tue, Nov 30, 2004	13.90	13.95	13.59	13.88
679	NYSE	ABG	Mon, Nov 29, 2004	13.95	13.98	13.60	13.88
678	NYSE	ABG	Fri, Nov 26, 2004	13.85	13.86	13.55	13.85
677	NYSE	ABG	Wed, Nov 24, 2004	13.75	13.93	13.69	13.93
676	NYSE	ABG	Tue, Nov 23, 2004	13.80	13.93	13.53	13.75
675	NYSE	ABG	Mon, Nov 22, 2004	13.60	13.98	13.50	13.93
674	NYSE	ABG	Fri, Nov 19, 2004	13.57	13.73	13.44	13.51
673	NYSE	ABG	Thu, Nov 18, 2004	13.66	13.83	13.33	13.74
672	NYSE	ABG	Wed, Nov 17, 2004	13.48	13.92	13.48	13.65
671	NYSE	ABG	Tue, Nov 16, 2004	14.00	14.00	13.06	13.47
670	NYSE	ABG	Mon, Nov 15, 2004	13.96	14.00	13.79	13.99
669	NYSE	ABG	Fri, Nov 12, 2004	13.90	14.00	13.86	13.96
668	NYSE	ABG	Thu, Nov 11, 2004	13.96	14.00	13.88	13.96
667	NYSE	ABG	Wed, Nov 10, 2004	13.96	13.96	13.77	13.96
666	NYSE	ABG	Tue, Nov 9, 2004	13.94	13.99	13.65	13.96
665	NYSE	ABG	Mon, Nov 8, 2004	13.80	13.98	13.60	13.87
664	NYSE	ABG	Fri, Nov 5, 2004	13.83	14.00	13.80	13.91
663	NYSE	ABG	Thu, Nov 4, 2004	13.90	14.00	13.88	13.93
662	NYSE	ABG	Wed, Nov 3, 2004	14.00	14.00	13.85	13.97
661	NYSE	ABG	Tue, Nov 2, 2004	13.87	14.00	13.80	13.96
660	NYSE	ABG	Mon, Nov 1, 2004	13.45	13.96	13.44	13.96
659	NYSE	ABG	Fri, Oct 29, 2004	13.70	13.86	13.40	13.53
658	NYSE	ABG	Thu, Oct 28, 2004	13.70	14.27	13.61	13.77
657	NYSE	ABG	Wed, Oct 27, 2004	13.15	13.81	13.15	13.75
656	NYSE	ABG	Tue, Oct 26, 2004	13.11	13.23	12.99	13.14
655	NYSE	ABG	Mon, Oct 25, 2004	13.20	13.35	13.08	13.21
654	NYSE	ABG	Fri, Oct 22, 2004	13.65	13.72	13.25	13.25
653	NYSE	ABG	Thu, Oct 21, 2004	13.35	13.56	13.19	13.56
652	NYSE	ABG	Wed, Oct 20, 2004	12.95	13.40	12.75	13.28
651	NYSE	ABG	Tue, Oct 19, 2004	12.86	13.27	12.86	12.96
650	NYSE	ABG	Mon, Oct 18, 2004	12.85	13.00	12.80	12.87
649	NYSE	ABG	Fri, Oct 15, 2004	12.88	13.00	12.85	12.93
648	NYSE	ABG	Thu, Oct 14, 2004	13.01	13.12	12.80	12.87
647	NYSE	ABG	Wed, Oct 13, 2004	13.42	13.42	13.00	13.01
646	NYSE	ABG	Tue, Oct 12, 2004	13.35	13.60	13.10	13.47
645	NYSE	ABG	Mon, Oct 11, 2004	13.70	14.01	13.70	13.82
644	NYSE	ABG	Fri, Oct 8, 2004	13.80	13.88	13.63	13.75
643	NYSE	ABG	Thu, Oct 7, 2004	14.00	14.00	13.55	13.84
642	NYSE	ABG	Wed, Oct 6, 2004	14.00	14.00	13.77	13.98
641	NYSE	ABG	Tue, Oct 5, 2004	14.10	14.10	13.85	13.98
640	NYSE	ABG	Mon, Oct 4, 2004	14.01	14.19	13.60	14.10
639	NYSE	ABG	Fri, Oct 1, 2004	13.55	14.18	13.45	14.10
638	NYSE	ABG	Thu, Sep 30, 2004	13.26	13.66	13.16	13.50
637	NYSE	ABG	Wed, Sep 29, 2004	12.98	13.35	12.98	13.26
636	NYSE	ABG	Tue, Sep 28, 2004	12.80	12.95	12.55	12.90
635	NYSE	ABG	Mon, Sep 27, 2004	13.15	13.15	12.69	12.80
634	NYSE	ABG	Fri, Sep 24, 2004	13.25	13.29	13.13	13.19
633	NYSE	ABG	Thu, Sep 23, 2004	13.70	13.70	13.25	13.25
632	NYSE	ABG	Wed, Sep 22, 2004	14.05	14.05	13.63	13.63
631	NYSE	ABG	Tue, Sep 21, 2004	14.12	14.19	14.01	14.15
630	NYSE	ABG	Mon, Sep 20, 2004	14.35	14.45	14.00	14.05
629	NYSE	ABG	Fri, Sep 17, 2004	14.36	14.46	14.05	14.35
628	NYSE	ABG	Thu, Sep 16, 2004	13.65	14.10	13.57	14.10
627	NYSE	ABG	Wed, Sep 15, 2004	14.16	14.16	13.63	13.71
626	NYSE	ABG	Tue, Sep 14, 2004	14.15	14.17	13.85	13.99
625	NYSE	ABG	Mon, Sep 13, 2004	14.03	14.40	13.97	14.25
624	NYSE	ABG	Fri, Sep 10, 2004	13.87	14.15	13.75	14.03
623	NYSE	ABG	Thu, Sep 9, 2004	14.00	14.25	13.90	13.92
622	NYSE	ABG	Wed, Sep 8, 2004	14.00	14.35	13.93	13.93
621	NYSE	ABG	Tue, Sep 7, 2004	13.74	14.10	13.74	14.04
620	NYSE	ABG	Fri, Sep 3, 2004	13.81	14.09	13.56	13.94
619	NYSE	ABG	Thu, Sep 2, 2004	13.33	14.00	13.33	13.80
618	NYSE	ABG	Wed, Sep 1, 2004	13.65	14.35	13.42	13.42
617	NYSE	ABG	Tue, Aug 31, 2004	13.80	13.95	13.25	13.78
616	NYSE	ABG	Mon, Aug 30, 2004	13.71	13.82	13.50	13.70
615	NYSE	ABG	Fri, Aug 27, 2004	13.55	13.95	13.50	13.82
614	NYSE	ABG	Thu, Aug 26, 2004	13.78	13.80	13.40	13.45
613	NYSE	ABG	Wed, Aug 25, 2004	13.68	14.00	13.49	13.83
612	NYSE	ABG	Tue, Aug 24, 2004	14.10	14.16	13.69	13.78
611	NYSE	ABG	Mon, Aug 23, 2004	13.35	14.09	12.90	14.05
610	NYSE	ABG	Fri, Aug 20, 2004	13.15	13.45	13.10	13.28
609	NYSE	ABG	Thu, Aug 19, 2004	12.90	13.20	12.82	13.15
608	NYSE	ABG	Wed, Aug 18, 2004	13.42	13.42	12.80	12.98
607	NYSE	ABG	Tue, Aug 17, 2004	13.20	13.60	13.20	13.43
606	NYSE	ABG	Mon, Aug 16, 2004	13.26	13.34	13.13	13.20
605	NYSE	ABG	Fri, Aug 13, 2004	13.20	13.25	13.12	13.16
604	NYSE	ABG	Thu, Aug 12, 2004	13.11	13.23	13.01	13.12
603	NYSE	ABG	Wed, Aug 11, 2004	13.08	13.15	12.85	13.10
602	NYSE	ABG	Tue, Aug 10, 2004	13.04	13.09	12.81	13.08
601	NYSE	ABG	Mon, Aug 9, 2004	13.23	13.25	12.94	13.00
600	NYSE	ABG	Fri, Aug 6, 2004	13.55	13.55	13.00	13.14
599	NYSE	ABG	Thu, Aug 5, 2004	13.86	13.93	13.55	13.65
598	NYSE	ABG	Wed, Aug 4, 2004	13.30	14.10	13.05	13.92
597	NYSE	ABG	Tue, Aug 3, 2004	13.70	13.72	13.27	13.34
596	NYSE	ABG	Mon, Aug 2, 2004	13.52	13.97	13.51	13.78
595	NYSE	ABG	Fri, Jul 30, 2004	13.75	13.75	13.55	13.63
594	NYSE	ABG	Thu, Jul 29, 2004	14.11	14.12	13.19	13.75
593	NYSE	ABG	Wed, Jul 28, 2004	14.02	14.26	13.24	14.21
592	NYSE	ABG	Tue, Jul 27, 2004	12.81	14.15	12.81	14.12
591	NYSE	ABG	Mon, Jul 26, 2004	12.80	12.80	12.50	12.79
590	NYSE	ABG	Fri, Jul 23, 2004	13.18	13.18	12.74	12.90
589	NYSE	ABG	Thu, Jul 22, 2004	13.00	13.12	12.71	13.06
588	NYSE	ABG	Wed, Jul 21, 2004	12.59	12.87	12.59	12.85
587	NYSE	ABG	Tue, Jul 20, 2004	12.90	12.90	12.25	12.59
586	NYSE	ABG	Mon, Jul 19, 2004	12.70	13.15	12.54	12.82
585	NYSE	ABG	Fri, Jul 16, 2004	13.20	13.20	12.60	12.63
584	NYSE	ABG	Thu, Jul 15, 2004	13.10	13.25	13.01	13.10
583	NYSE	ABG	Wed, Jul 14, 2004	13.53	13.65	13.12	13.22
582	NYSE	ABG	Tue, Jul 13, 2004	13.39	13.70	13.26	13.49
581	NYSE	ABG	Mon, Jul 12, 2004	13.32	13.60	13.29	13.45
580	NYSE	ABG	Fri, Jul 9, 2004	14.06	14.06	13.26	13.40
579	NYSE	ABG	Thu, Jul 8, 2004	14.87	14.87	14.00	14.05
578	NYSE	ABG	Wed, Jul 7, 2004	14.32	15.10	14.26	14.97
577	NYSE	ABG	Tue, Jul 6, 2004	14.23	14.45	14.23	14.38
576	NYSE	ABG	Fri, Jul 2, 2004	14.90	14.90	14.15	14.23
575	NYSE	ABG	Thu, Jul 1, 2004	14.95	15.10	14.73	14.82
574	NYSE	ABG	Wed, Jun 30, 2004	14.79	15.18	14.77	15.00
573	NYSE	ABG	Tue, Jun 29, 2004	14.86	14.95	14.52	14.69
572	NYSE	ABG	Mon, Jun 28, 2004	14.79	14.99	14.51	14.85
571	NYSE	ABG	Fri, Jun 25, 2004	14.78	14.85	14.51	14.85
570	NYSE	ABG	Thu, Jun 24, 2004	14.94	15.06	14.60	14.88
569	NYSE	ABG	Wed, Jun 23, 2004	14.72	15.25	14.60	15.01
568	NYSE	ABG	Tue, Jun 22, 2004	14.95	14.95	14.51	14.80
567	NYSE	ABG	Mon, Jun 21, 2004	14.69	15.08	14.65	14.99
566	NYSE	ABG	Fri, Jun 18, 2004	14.90	14.90	14.51	14.59
565	NYSE	ABG	Thu, Jun 17, 2004	15.30	15.30	14.60	14.90
564	NYSE	ABG	Wed, Jun 16, 2004	15.50	15.65	14.90	15.05
563	NYSE	ABG	Tue, Jun 15, 2004	15.00	15.85	14.77	15.35
562	NYSE	ABG	Mon, Jun 14, 2004	14.40	15.09	14.04	14.60
561	NYSE	ABG	Thu, Jun 10, 2004	14.22	14.36	14.14	14.22
560	NYSE	ABG	Wed, Jun 9, 2004	14.20	14.35	14.17	14.22
559	NYSE	ABG	Tue, Jun 8, 2004	14.25	14.30	14.20	14.24
558	NYSE	ABG	Mon, Jun 7, 2004	14.26	14.45	14.20	14.45
557	NYSE	ABG	Fri, Jun 4, 2004	14.20	14.30	14.00	14.15
556	NYSE	ABG	Thu, Jun 3, 2004	14.04	14.15	13.90	14.13
555	NYSE	ABG	Wed, Jun 2, 2004	14.50	14.55	14.07	14.14
554	NYSE	ABG	Tue, Jun 1, 2004	14.30	14.50	14.13	14.50
553	NYSE	ABG	Fri, May 28, 2004	14.30	14.48	14.10	14.30
552	NYSE	ABG	Thu, May 27, 2004	14.23	14.30	13.95	14.24
551	NYSE	ABG	Wed, May 26, 2004	14.40	14.40	13.94	14.20
550	NYSE	ABG	Tue, May 25, 2004	13.81	14.46	13.81	14.46
549	NYSE	ABG	Mon, May 24, 2004	13.90	14.33	13.77	13.77
548	NYSE	ABG	Fri, May 21, 2004	14.15	14.15	13.50	13.58
547	NYSE	ABG	Thu, May 20, 2004	13.38	14.50	13.38	14.17
546	NYSE	ABG	Wed, May 19, 2004	13.90	14.00	13.30	13.30
545	NYSE	ABG	Tue, May 18, 2004	13.40	13.92	13.40	13.92
544	NYSE	ABG	Mon, May 17, 2004	13.65	13.68	13.30	13.31
543	NYSE	ABG	Fri, May 14, 2004	13.35	13.83	13.05	13.78
542	NYSE	ABG	Thu, May 13, 2004	13.70	13.70	13.28	13.35
541	NYSE	ABG	Wed, May 12, 2004	14.40	14.40	13.63	13.70
540	NYSE	ABG	Tue, May 11, 2004	14.41	14.65	14.20	14.39
539	NYSE	ABG	Mon, May 10, 2004	14.80	14.81	14.25	14.28
538	NYSE	ABG	Fri, May 7, 2004	15.84	15.95	14.95	14.96
537	NYSE	ABG	Thu, May 6, 2004	16.05	16.05	15.42	15.85
536	NYSE	ABG	Wed, May 5, 2004	16.50	16.50	16.02	16.11
535	NYSE	ABG	Tue, May 4, 2004	16.15	16.65	16.03	16.55
534	NYSE	ABG	Mon, May 3, 2004	16.18	16.85	15.80	15.97
533	NYSE	ABG	Fri, Apr 30, 2004	16.13	16.36	15.95	16.19
532	NYSE	ABG	Thu, Apr 29, 2004	16.47	16.47	15.95	16.13
531	NYSE	ABG	Wed, Apr 28, 2004	16.65	16.65	16.18	16.39
530	NYSE	ABG	Tue, Apr 27, 2004	16.69	16.84	16.60	16.79
529	NYSE	ABG	Mon, Apr 26, 2004	17.09	17.09	16.31	16.69
528	NYSE	ABG	Fri, Apr 23, 2004	17.12	17.16	16.83	17.04
527	NYSE	ABG	Thu, Apr 22, 2004	16.70	17.29	16.60	17.12
526	NYSE	ABG	Wed, Apr 21, 2004	16.48	17.15	16.35	16.95
525	NYSE	ABG	Tue, Apr 20, 2004	17.00	17.00	16.40	16.48
524	NYSE	ABG	Mon, Apr 19, 2004	16.60	17.00	16.25	17.00
523	NYSE	ABG	Fri, Apr 16, 2004	16.95	16.95	15.85	16.49
522	NYSE	ABG	Thu, Apr 15, 2004	16.45	16.95	16.38	16.95
521	NYSE	ABG	Wed, Apr 14, 2004	16.75	17.19	16.02	16.40
520	NYSE	ABG	Tue, Apr 13, 2004	17.15	17.15	16.20	16.25
519	NYSE	ABG	Mon, Apr 12, 2004	16.55	17.40	16.55	17.26
518	NYSE	ABG	Thu, Apr 8, 2004	16.86	16.89	16.32	16.41
517	NYSE	ABG	Wed, Apr 7, 2004	17.36	17.36	16.40	16.86
516	NYSE	ABG	Tue, Apr 6, 2004	17.23	17.46	17.22	17.36
515	NYSE	ABG	Mon, Apr 5, 2004	17.25	17.43	17.01	17.23
514	NYSE	ABG	Fri, Apr 2, 2004	17.25	17.35	17.08	17.30
513	NYSE	ABG	Thu, Apr 1, 2004	16.90	17.26	16.90	17.20
512	NYSE	ABG	Wed, Mar 31, 2004	16.55	17.40	16.55	17.31
511	NYSE	ABG	Tue, Mar 30, 2004	16.55	16.68	16.35	16.57
510	NYSE	ABG	Mon, Mar 29, 2004	16.64	16.78	16.43	16.55
509	NYSE	ABG	Fri, Mar 26, 2004	16.50	16.72	16.42	16.64
508	NYSE	ABG	Thu, Mar 25, 2004	16.36	16.60	16.30	16.45
507	NYSE	ABG	Wed, Mar 24, 2004	16.06	16.45	15.90	16.26
506	NYSE	ABG	Tue, Mar 23, 2004	15.72	16.04	15.65	16.01
505	NYSE	ABG	Mon, Mar 22, 2004	16.36	16.36	15.53	15.71
504	NYSE	ABG	Fri, Mar 19, 2004	17.30	17.30	16.35	16.36
503	NYSE	ABG	Thu, Mar 18, 2004	17.10	17.19	17.00	17.05
502	NYSE	ABG	Wed, Mar 17, 2004	16.60	17.30	16.59	17.10
501	NYSE	ABG	Tue, Mar 16, 2004	16.30	16.83	16.30	16.60
500	NYSE	ABG	Mon, Mar 15, 2004	16.70	17.05	16.21	16.30
499	NYSE	ABG	Fri, Mar 12, 2004	16.60	16.80	16.52	16.80
498	NYSE	ABG	Thu, Mar 11, 2004	16.85	17.09	16.46	16.47
497	NYSE	ABG	Wed, Mar 10, 2004	17.40	17.84	16.83	16.95
496	NYSE	ABG	Tue, Mar 9, 2004	16.90	17.25	16.89	17.25
495	NYSE	ABG	Mon, Mar 8, 2004	17.50	17.50	16.53	16.70
494	NYSE	ABG	Fri, Mar 5, 2004	17.80	18.05	17.40	17.50
493	NYSE	ABG	Thu, Mar 4, 2004	17.28	17.84	17.26	17.84
492	NYSE	ABG	Wed, Mar 3, 2004	17.70	17.79	17.05	17.05
491	NYSE	ABG	Tue, Mar 2, 2004	18.01	18.13	17.55	17.64
490	NYSE	ABG	Mon, Mar 1, 2004	17.74	18.62	17.70	17.99
489	NYSE	ABG	Fri, Feb 27, 2004	18.50	18.70	17.85	17.85
488	NYSE	ABG	Thu, Feb 26, 2004	18.14	18.78	18.14	18.58
487	NYSE	ABG	Wed, Feb 25, 2004	18.10	18.25	17.90	18.15
486	NYSE	ABG	Tue, Feb 24, 2004	17.45	18.30	17.45	18.16
485	NYSE	ABG	Mon, Feb 23, 2004	18.00	18.01	17.46	17.50
484	NYSE	ABG	Fri, Feb 20, 2004	18.30	18.30	17.95	18.16
483	NYSE	ABG	Thu, Feb 19, 2004	17.75	18.40	17.75	18.18
482	NYSE	ABG	Wed, Feb 18, 2004	18.64	18.84	17.39	17.81
481	NYSE	ABG	Tue, Feb 17, 2004	17.89	19.14	17.89	18.58
480	NYSE	ABG	Fri, Feb 13, 2004	18.20	18.27	17.65	17.90
479	NYSE	ABG	Thu, Feb 12, 2004	18.40	18.48	18.22	18.25
478	NYSE	ABG	Wed, Feb 11, 2004	18.35	18.63	18.25	18.46
477	NYSE	ABG	Tue, Feb 10, 2004	18.30	18.47	18.26	18.40
476	NYSE	ABG	Mon, Feb 9, 2004	18.10	18.69	18.03	18.39
475	NYSE	ABG	Fri, Feb 6, 2004	17.00	18.00	17.00	17.85
474	NYSE	ABG	Thu, Feb 5, 2004	16.63	17.12	16.55	16.87
473	NYSE	ABG	Wed, Feb 4, 2004	16.90	17.07	16.50	16.51
472	NYSE	ABG	Tue, Feb 3, 2004	17.10	17.44	16.81	17.00
471	NYSE	ABG	Mon, Feb 2, 2004	17.40	17.45	17.16	17.25
470	NYSE	ABG	Fri, Jan 30, 2004	17.50	17.85	17.35	17.45
469	NYSE	ABG	Thu, Jan 29, 2004	17.65	17.75	17.20	17.41
468	NYSE	ABG	Wed, Jan 28, 2004	18.70	18.71	17.50	17.70
467	NYSE	ABG	Tue, Jan 27, 2004	19.05	19.05	18.78	18.95
466	NYSE	ABG	Mon, Jan 26, 2004	18.65	18.99	18.30	18.99
465	NYSE	ABG	Fri, Jan 23, 2004	19.22	19.22	18.37	18.80
464	NYSE	ABG	Thu, Jan 22, 2004	19.20	19.51	19.00	19.35
463	NYSE	ABG	Wed, Jan 21, 2004	18.95	19.26	18.85	19.20
462	NYSE	ABG	Tue, Jan 20, 2004	19.50	19.55	18.60	18.80
461	NYSE	ABG	Fri, Jan 16, 2004	18.55	19.70	18.50	19.25
460	NYSE	ABG	Thu, Jan 15, 2004	18.95	18.95	18.53	18.55
459	NYSE	ABG	Wed, Jan 14, 2004	19.10	19.21	18.80	19.05
458	NYSE	ABG	Tue, Jan 13, 2004	19.16	19.16	18.75	19.00
457	NYSE	ABG	Mon, Jan 12, 2004	18.45	19.47	18.45	19.15
456	NYSE	ABG	Fri, Jan 9, 2004	19.00	19.00	18.22	18.30
455	NYSE	ABG	Thu, Jan 8, 2004	17.80	19.28	17.79	19.10
454	NYSE	ABG	Wed, Jan 7, 2004	17.90	18.03	17.51	17.80
453	NYSE	ABG	Tue, Jan 6, 2004	18.44	18.46	18.12	18.15
452	NYSE	ABG	Mon, Jan 5, 2004	18.30	18.44	18.10	18.44
451	NYSE	ABG	Fri, Jan 2, 2004	18.01	18.30	18.01	18.20
450	NYSE	ABG	Wed, Dec 31, 2003	18.00	18.18	17.76	17.91
449	NYSE	ABG	Tue, Dec 30, 2003	18.36	18.36	18.10	18.11
448	NYSE	ABG	Mon, Dec 29, 2003	18.23	18.46	18.03	18.46
447	NYSE	ABG	Fri, Dec 26, 2003	18.15	18.25	18.13	18.13
446	NYSE	ABG	Wed, Dec 24, 2003	17.95	18.02	17.88	18.00
445	NYSE	ABG	Tue, Dec 23, 2003	17.58	18.25	17.58	18.16
444	NYSE	ABG	Mon, Dec 22, 2003	17.25	17.58	17.25	17.57
443	NYSE	ABG	Fri, Dec 19, 2003	17.69	17.69	17.41	17.65
442	NYSE	ABG	Thu, Dec 18, 2003	17.60	17.84	17.35	17.70
441	NYSE	ABG	Wed, Dec 17, 2003	17.50	17.69	17.25	17.65
440	NYSE	ABG	Tue, Dec 16, 2003	16.77	17.50	16.69	17.46
439	NYSE	ABG	Mon, Dec 15, 2003	17.19	17.34	16.75	16.77
438	NYSE	ABG	Fri, Dec 12, 2003	16.85	17.46	16.80	17.44
437	NYSE	ABG	Thu, Dec 11, 2003	16.70	17.05	16.60	17.00
436	NYSE	ABG	Wed, Dec 10, 2003	16.69	16.90	16.32	16.70
435	NYSE	ABG	Tue, Dec 9, 2003	16.99	17.00	16.68	16.70
434	NYSE	ABG	Mon, Dec 8, 2003	16.50	16.99	16.50	16.99
433	NYSE	ABG	Fri, Dec 5, 2003	16.19	16.50	16.19	16.40
432	NYSE	ABG	Thu, Dec 4, 2003	17.03	17.05	16.07	16.09
431	NYSE	ABG	Wed, Dec 3, 2003	17.05	17.09	16.91	16.93
430	NYSE	ABG	Tue, Dec 2, 2003	17.08	17.14	16.78	17.05
429	NYSE	ABG	Mon, Dec 1, 2003	16.70	17.00	16.66	16.98
428	NYSE	ABG	Fri, Nov 28, 2003	16.79	16.92	16.59	16.70
427	NYSE	ABG	Wed, Nov 26, 2003	16.83	16.95	16.50	16.79
426	NYSE	ABG	Tue, Nov 25, 2003	16.70	16.97	16.55	16.90
425	NYSE	ABG	Mon, Nov 24, 2003	16.40	16.89	16.25	16.60
424	NYSE	ABG	Fri, Nov 21, 2003	15.58	16.38	15.20	16.25
423	NYSE	ABG	Thu, Nov 20, 2003	15.62	15.77	15.41	15.48
422	NYSE	ABG	Wed, Nov 19, 2003	15.80	15.83	15.60	15.72
421	NYSE	ABG	Tue, Nov 18, 2003	16.00	16.10	15.78	15.95
420	NYSE	ABG	Mon, Nov 17, 2003	16.32	16.32	15.71	15.91
419	NYSE	ABG	Fri, Nov 14, 2003	16.50	16.83	16.30	16.32
418	NYSE	ABG	Thu, Nov 13, 2003	16.74	16.79	16.40	16.60
417	NYSE	ABG	Wed, Nov 12, 2003	16.34	17.02	16.25	16.99
416	NYSE	ABG	Tue, Nov 11, 2003	16.51	16.63	16.28	16.35
415	NYSE	ABG	Mon, Nov 10, 2003	17.09	17.10	16.41	16.61
414	NYSE	ABG	Fri, Nov 7, 2003	17.43	17.45	17.10	17.19
413	NYSE	ABG	Thu, Nov 6, 2003	17.14	17.19	17.03	17.18
412	NYSE	ABG	Wed, Nov 5, 2003	17.20	17.20	16.65	17.08
411	NYSE	ABG	Tue, Nov 4, 2003	17.15	17.23	16.90	17.20
410	NYSE	ABG	Mon, Nov 3, 2003	17.15	17.49	16.90	16.99
409	NYSE	ABG	Fri, Oct 31, 2003	17.00	17.70	16.92	17.00
408	NYSE	ABG	Thu, Oct 30, 2003	16.15	17.05	16.14	17.00
407	NYSE	ABG	Wed, Oct 29, 2003	16.30	16.45	15.25	15.25
406	NYSE	ABG	Tue, Oct 28, 2003	16.37	16.55	16.06	16.55
405	NYSE	ABG	Mon, Oct 27, 2003	15.40	16.99	15.30	16.37
404	NYSE	ABG	Fri, Oct 24, 2003	16.05	16.23	14.87	15.20
403	NYSE	ABG	Thu, Oct 23, 2003	16.05	16.30	15.99	16.30
402	NYSE	ABG	Wed, Oct 22, 2003	17.34	17.34	16.05	16.20
401	NYSE	ABG	Tue, Oct 21, 2003	17.90	17.99	17.53	17.54
400	NYSE	ABG	Mon, Oct 20, 2003	17.51	17.93	17.42	17.75
399	NYSE	ABG	Fri, Oct 17, 2003	18.41	18.46	17.51	17.51
398	NYSE	ABG	Thu, Oct 16, 2003	18.00	18.30	17.91	18.26
397	NYSE	ABG	Wed, Oct 15, 2003	18.80	18.80	17.62	18.00
396	NYSE	ABG	Tue, Oct 14, 2003	18.98	18.98	18.82	18.90
395	NYSE	ABG	Mon, Oct 13, 2003	18.30	18.99	18.30	18.99
394	NYSE	ABG	Fri, Oct 10, 2003	18.42	18.42	17.70	18.25
393	NYSE	ABG	Thu, Oct 9, 2003	18.45	18.73	18.34	18.45
392	NYSE	ABG	Wed, Oct 8, 2003	18.73	18.78	18.22	18.40
391	NYSE	ABG	Tue, Oct 7, 2003	18.30	18.75	18.23	18.73
390	NYSE	ABG	Mon, Oct 6, 2003	17.88	18.38	17.88	18.38
389	NYSE	ABG	Fri, Oct 3, 2003	17.85	18.15	17.70	17.98
388	NYSE	ABG	Thu, Oct 2, 2003	17.70	17.95	17.60	17.85
387	NYSE	ABG	Wed, Oct 1, 2003	16.40	17.75	16.40	17.75
386	NYSE	ABG	Tue, Sep 30, 2003	16.59	16.80	15.89	16.65
385	NYSE	ABG	Mon, Sep 29, 2003	17.00	17.06	16.60	16.60
384	NYSE	ABG	Fri, Sep 26, 2003	16.97	17.13	16.68	16.75
383	NYSE	ABG	Thu, Sep 25, 2003	17.46	17.56	17.02	17.02
382	NYSE	ABG	Wed, Sep 24, 2003	17.50	17.95	17.25	17.47
381	NYSE	ABG	Tue, Sep 23, 2003	17.15	17.50	17.00	17.43
380	NYSE	ABG	Mon, Sep 22, 2003	18.05	18.05	17.20	17.30
379	NYSE	ABG	Fri, Sep 19, 2003	17.90	18.25	17.90	18.20
378	NYSE	ABG	Thu, Sep 18, 2003	17.45	18.10	17.35	18.00
377	NYSE	ABG	Wed, Sep 17, 2003	16.92	17.58	16.92	17.55
376	NYSE	ABG	Tue, Sep 16, 2003	17.74	17.74	16.73	17.02
375	NYSE	ABG	Mon, Sep 15, 2003	17.60	17.98	17.60	17.73
374	NYSE	ABG	Fri, Sep 12, 2003	17.20	17.60	16.96	17.60
373	NYSE	ABG	Thu, Sep 11, 2003	16.60	17.29	16.60	17.29
372	NYSE	ABG	Wed, Sep 10, 2003	17.82	17.85	17.11	17.15
371	NYSE	ABG	Tue, Sep 9, 2003	18.11	18.39	17.70	17.88
370	NYSE	ABG	Mon, Sep 8, 2003	17.70	18.15	17.70	18.11
369	NYSE	ABG	Fri, Sep 5, 2003	17.85	18.20	17.80	17.86
368	NYSE	ABG	Thu, Sep 4, 2003	18.00	18.00	17.88	17.97
367	NYSE	ABG	Wed, Sep 3, 2003	17.65	18.00	17.00	17.98
366	NYSE	ABG	Tue, Sep 2, 2003	17.20	17.73	17.20	17.65
365	NYSE	ABG	Fri, Aug 29, 2003	17.45	17.54	17.28	17.28
364	NYSE	ABG	Thu, Aug 28, 2003	17.30	17.59	17.20	17.35
363	NYSE	ABG	Wed, Aug 27, 2003	17.88	17.89	17.16	17.25
362	NYSE	ABG	Tue, Aug 26, 2003	17.05	17.54	16.78	17.54
361	NYSE	ABG	Mon, Aug 25, 2003	17.22	17.22	16.87	16.92
360	NYSE	ABG	Fri, Aug 22, 2003	17.45	17.45	17.05	17.15
359	NYSE	ABG	Thu, Aug 21, 2003	17.15	17.47	17.14	17.30
358	NYSE	ABG	Wed, Aug 20, 2003	17.25	17.50	17.10	17.12
357	NYSE	ABG	Tue, Aug 19, 2003	17.10	17.50	16.87	17.50
356	NYSE	ABG	Mon, Aug 18, 2003	16.75	17.30	16.63	17.24
355	NYSE	ABG	Fri, Aug 15, 2003	16.11	16.75	16.11	16.75
354	NYSE	ABG	Thu, Aug 14, 2003	15.19	16.11	15.10	16.11
353	NYSE	ABG	Wed, Aug 13, 2003	14.62	15.23	14.30	15.23
352	NYSE	ABG	Tue, Aug 12, 2003	14.40	14.61	14.31	14.61
351	NYSE	ABG	Mon, Aug 11, 2003	14.40	14.49	14.37	14.40
350	NYSE	ABG	Fri, Aug 8, 2003	14.50	14.50	14.20	14.41
349	NYSE	ABG	Thu, Aug 7, 2003	14.40	14.50	13.80	14.50
348	NYSE	ABG	Wed, Aug 6, 2003	14.65	14.65	14.35	14.40
347	NYSE	ABG	Tue, Aug 5, 2003	14.66	14.80	14.41	14.75
346	NYSE	ABG	Mon, Aug 4, 2003	14.00	14.90	13.43	14.66
345	NYSE	ABG	Fri, Aug 1, 2003	15.29	15.29	14.01	14.03
344	NYSE	ABG	Thu, Jul 31, 2003	14.35	15.42	14.35	15.29
343	NYSE	ABG	Wed, Jul 30, 2003	14.80	14.80	13.95	13.95
342	NYSE	ABG	Tue, Jul 29, 2003	15.08	15.08	14.75	14.80
341	NYSE	ABG	Mon, Jul 28, 2003	14.90	15.30	14.90	15.08
340	NYSE	ABG	Fri, Jul 25, 2003	14.74	14.98	14.70	14.85
339	NYSE	ABG	Thu, Jul 24, 2003	14.60	14.95	14.60	14.75
338	NYSE	ABG	Wed, Jul 23, 2003	14.59	14.66	14.46	14.60
337	NYSE	ABG	Tue, Jul 22, 2003	14.51	14.71	14.51	14.69
336	NYSE	ABG	Mon, Jul 21, 2003	14.50	14.81	14.41	14.41
335	NYSE	ABG	Fri, Jul 18, 2003	14.60	14.73	14.40	14.52
334	NYSE	ABG	Thu, Jul 17, 2003	14.85	15.00	14.55	14.55
333	NYSE	ABG	Wed, Jul 16, 2003	14.98	15.00	14.75	14.90
332	NYSE	ABG	Tue, Jul 15, 2003	14.92	14.95	14.81	14.90
331	NYSE	ABG	Mon, Jul 14, 2003	14.60	15.00	14.54	14.84
330	NYSE	ABG	Fri, Jul 11, 2003	14.05	14.62	14.05	14.50
329	NYSE	ABG	Thu, Jul 10, 2003	14.00	14.30	13.70	14.11
328	NYSE	ABG	Wed, Jul 9, 2003	13.82	14.00	13.50	14.00
327	NYSE	ABG	Tue, Jul 8, 2003	13.40	13.82	13.31	13.82
326	NYSE	ABG	Mon, Jul 7, 2003	13.10	13.40	13.05	13.40
325	NYSE	ABG	Thu, Jul 3, 2003	13.30	13.30	13.00	13.09
324	NYSE	ABG	Wed, Jul 2, 2003	13.40	13.47	12.70	13.35
323	NYSE	ABG	Tue, Jul 1, 2003	13.48	13.55	13.31	13.45
322	NYSE	ABG	Mon, Jun 30, 2003	13.50	13.60	13.40	13.48
321	NYSE	ABG	Fri, Jun 27, 2003	13.65	13.89	13.40	13.45
320	NYSE	ABG	Thu, Jun 26, 2003	13.10	13.81	13.10	13.70
319	NYSE	ABG	Wed, Jun 25, 2003	13.30	13.50	13.16	13.20
318	NYSE	ABG	Tue, Jun 24, 2003	12.75	13.76	12.55	13.30
317	NYSE	ABG	Mon, Jun 23, 2003	12.68	12.92	12.50	12.80
316	NYSE	ABG	Fri, Jun 20, 2003	12.70	12.95	12.65	12.65
315	NYSE	ABG	Thu, Jun 19, 2003	12.60	12.60	12.11	12.60
314	NYSE	ABG	Wed, Jun 18, 2003	12.97	12.97	12.51	12.70
313	NYSE	ABG	Tue, Jun 17, 2003	12.93	13.13	12.85	12.97
312	NYSE	ABG	Mon, Jun 16, 2003	12.55	12.93	12.16	12.90
311	NYSE	ABG	Fri, Jun 13, 2003	12.92	13.01	12.46	12.46
310	NYSE	ABG	Thu, Jun 12, 2003	12.83	13.00	12.70	13.00
309	NYSE	ABG	Wed, Jun 11, 2003	12.63	12.79	12.39	12.73
308	NYSE	ABG	Tue, Jun 10, 2003	12.40	12.78	12.20	12.60
307	NYSE	ABG	Mon, Jun 9, 2003	12.55	12.55	12.41	12.49
306	NYSE	ABG	Fri, Jun 6, 2003	12.68	12.76	12.50	12.65
305	NYSE	ABG	Thu, Jun 5, 2003	12.16	12.85	11.80	12.76
304	NYSE	ABG	Wed, Jun 4, 2003	12.08	12.25	11.97	12.15
303	NYSE	ABG	Tue, Jun 3, 2003	12.22	12.23	12.04	12.08
302	NYSE	ABG	Mon, Jun 2, 2003	11.90	12.23	11.84	12.23
301	NYSE	ABG	Fri, May 30, 2003	11.05	11.98	11.05	11.97
300	NYSE	ABG	Thu, May 29, 2003	11.98	12.00	11.10	11.15
299	NYSE	ABG	Wed, May 28, 2003	11.92	12.05	11.74	11.97
298	NYSE	ABG	Tue, May 27, 2003	11.25	12.00	11.25	12.00
297	NYSE	ABG	Fri, May 23, 2003	10.75	11.40	10.75	11.34
296	NYSE	ABG	Thu, May 22, 2003	10.40	10.75	10.40	10.75
295	NYSE	ABG	Wed, May 21, 2003	10.50	10.50	10.40	10.41
294	NYSE	ABG	Tue, May 20, 2003	10.49	10.49	10.41	10.46
293	NYSE	ABG	Mon, May 19, 2003	10.70	10.80	10.40	10.45
292	NYSE	ABG	Fri, May 16, 2003	10.85	11.05	10.18	10.60
291	NYSE	ABG	Thu, May 15, 2003	11.28	11.28	10.92	10.93
290	NYSE	ABG	Wed, May 14, 2003	10.85	11.35	10.75	11.28
289	NYSE	ABG	Tue, May 13, 2003	10.45	10.90	10.35	10.79
288	NYSE	ABG	Mon, May 12, 2003	10.32	10.50	10.29	10.50
287	NYSE	ABG	Fri, May 9, 2003	9.98	10.43	9.98	10.33
286	NYSE	ABG	Thu, May 8, 2003	9.90	10.03	9.89	9.97
285	NYSE	ABG	Wed, May 7, 2003	9.83	9.91	9.81	9.87
284	NYSE	ABG	Tue, May 6, 2003	9.75	9.87	9.68	9.83
283	NYSE	ABG	Mon, May 5, 2003	9.58	9.75	9.51	9.65
282	NYSE	ABG	Fri, May 2, 2003	9.40	9.65	9.40	9.52
281	NYSE	ABG	Thu, May 1, 2003	9.30	9.55	9.30	9.41
280	NYSE	ABG	Wed, Apr 30, 2003	8.85	9.52	8.84	9.25
279	NYSE	ABG	Tue, Apr 29, 2003	8.95	9.00	8.85	8.85
278	NYSE	ABG	Mon, Apr 28, 2003	8.42	9.21	8.39	8.95
277	NYSE	ABG	Fri, Apr 25, 2003	8.33	8.42	8.20	8.41
276	NYSE	ABG	Thu, Apr 24, 2003	8.45	8.45	8.25	8.32
275	NYSE	ABG	Wed, Apr 23, 2003	8.25	8.45	8.10	8.45
274	NYSE	ABG	Tue, Apr 22, 2003	8.20	8.43	8.15	8.20
273	NYSE	ABG	Mon, Apr 21, 2003	8.24	8.31	8.15	8.25
272	NYSE	ABG	Thu, Apr 17, 2003	8.23	8.25	8.18	8.24
271	NYSE	ABG	Wed, Apr 16, 2003	8.22	8.24	8.18	8.18
270	NYSE	ABG	Tue, Apr 15, 2003	8.10	8.23	8.07	8.22
269	NYSE	ABG	Mon, Apr 14, 2003	8.05	8.24	8.05	8.14
268	NYSE	ABG	Fri, Apr 11, 2003	8.02	8.20	8.00	8.03
267	NYSE	ABG	Thu, Apr 10, 2003	8.01	8.03	8.00	8.01
266	NYSE	ABG	Wed, Apr 9, 2003	7.99	8.10	7.92	8.00
265	NYSE	ABG	Tue, Apr 8, 2003	7.92	8.12	7.88	7.99
264	NYSE	ABG	Mon, Apr 7, 2003	7.80	8.20	7.80	7.82
263	NYSE	ABG	Fri, Apr 4, 2003	7.82	7.88	7.70	7.70
262	NYSE	ABG	Thu, Apr 3, 2003	7.80	7.85	7.71	7.72
261	NYSE	ABG	Wed, Apr 2, 2003	7.25	8.00	7.21	7.77
260	NYSE	ABG	Tue, Apr 1, 2003	6.78	7.29	6.40	7.25
259	NYSE	ABG	Mon, Mar 31, 2003	8.10	8.20	7.90	8.00
258	NYSE	ABG	Fri, Mar 28, 2003	7.90	8.10	7.80	8.10
257	NYSE	ABG	Thu, Mar 27, 2003	7.48	7.93	7.25	7.90
256	NYSE	ABG	Wed, Mar 26, 2003	7.72	7.83	7.48	7.48
255	NYSE	ABG	Tue, Mar 25, 2003	7.50	7.79	7.46	7.75
254	NYSE	ABG	Mon, Mar 24, 2003	7.58	7.61	7.31	7.46
253	NYSE	ABG	Fri, Mar 21, 2003	6.75	7.68	6.75	7.68
252	NYSE	ABG	Thu, Mar 20, 2003	6.55	6.80	6.50	6.67
251	NYSE	ABG	Wed, Mar 19, 2003	6.40	6.61	6.39	6.61
250	NYSE	ABG	Tue, Mar 18, 2003	6.35	6.45	6.25	6.40
249	NYSE	ABG	Mon, Mar 17, 2003	6.02	6.35	6.01	6.35
248	NYSE	ABG	Fri, Mar 14, 2003	6.06	6.20	6.06	6.12
247	NYSE	ABG	Thu, Mar 13, 2003	5.95	6.20	5.90	6.05
246	NYSE	ABG	Wed, Mar 12, 2003	5.97	6.05	5.93	6.00
245	NYSE	ABG	Tue, Mar 11, 2003	6.05	6.05	5.97	5.97
244	NYSE	ABG	Mon, Mar 10, 2003	6.05	6.15	5.93	5.95
243	NYSE	ABG	Fri, Mar 7, 2003	6.05	6.05	5.70	5.97
242	NYSE	ABG	Thu, Mar 6, 2003	6.40	6.40	6.00	6.04
241	NYSE	ABG	Wed, Mar 5, 2003	6.72	6.72	6.30	6.38
240	NYSE	ABG	Tue, Mar 4, 2003	7.05	7.30	6.65	6.80
239	NYSE	ABG	Mon, Mar 3, 2003	7.25	7.40	7.20	7.30
238	NYSE	ABG	Fri, Feb 28, 2003	7.13	7.38	7.13	7.35
237	NYSE	ABG	Thu, Feb 27, 2003	6.92	7.09	6.77	7.08
236	NYSE	ABG	Wed, Feb 26, 2003	7.00	7.00	6.75	6.91
235	NYSE	ABG	Tue, Feb 25, 2003	7.00	7.05	6.78	7.02
234	NYSE	ABG	Mon, Feb 24, 2003	7.00	7.10	6.80	7.00
233	NYSE	ABG	Fri, Feb 21, 2003	7.20	7.38	6.81	7.07
232	NYSE	ABG	Thu, Feb 20, 2003	7.58	7.58	7.12	7.20
231	NYSE	ABG	Wed, Feb 19, 2003	7.65	7.88	7.59	7.59
230	NYSE	ABG	Tue, Feb 18, 2003	8.05	8.06	7.99	8.05
229	NYSE	ABG	Fri, Feb 14, 2003	8.00	8.10	7.92	8.04
228	NYSE	ABG	Thu, Feb 13, 2003	8.21	8.21	7.98	8.05
227	NYSE	ABG	Wed, Feb 12, 2003	8.35	8.35	8.30	8.30
226	NYSE	ABG	Tue, Feb 11, 2003	8.33	8.45	8.20	8.45
225	NYSE	ABG	Mon, Feb 10, 2003	7.95	8.15	7.91	8.15
224	NYSE	ABG	Fri, Feb 7, 2003	8.49	8.55	7.86	7.89
223	NYSE	ABG	Thu, Feb 6, 2003	8.30	8.52	8.30	8.52
222	NYSE	ABG	Wed, Feb 5, 2003	8.82	8.82	8.30	8.30
221	NYSE	ABG	Tue, Feb 4, 2003	8.70	8.95	8.70	8.80
220	NYSE	ABG	Mon, Feb 3, 2003	8.63	8.90	8.63	8.75
219	NYSE	ABG	Fri, Jan 31, 2003	8.47	8.79	8.35	8.55
218	NYSE	ABG	Thu, Jan 30, 2003	8.21	8.60	8.21	8.45
217	NYSE	ABG	Wed, Jan 29, 2003	8.25	8.25	8.05	8.20
216	NYSE	ABG	Tue, Jan 28, 2003	8.27	8.33	7.80	8.33
215	NYSE	ABG	Mon, Jan 27, 2003	8.30	8.31	8.21	8.24
214	NYSE	ABG	Fri, Jan 24, 2003	9.05	9.15	8.52	8.55
213	NYSE	ABG	Thu, Jan 23, 2003	9.21	9.23	9.05	9.06
212	NYSE	ABG	Wed, Jan 22, 2003	9.30	9.30	9.20	9.20
211	NYSE	ABG	Tue, Jan 21, 2003	9.40	9.60	9.35	9.38
210	NYSE	ABG	Fri, Jan 17, 2003	9.43	9.50	9.36	9.40
209	NYSE	ABG	Thu, Jan 16, 2003	9.45	9.49	9.40	9.45
208	NYSE	ABG	Wed, Jan 15, 2003	9.10	9.64	8.96	9.40
207	NYSE	ABG	Tue, Jan 14, 2003	8.90	9.05	8.88	9.05
206	NYSE	ABG	Mon, Jan 13, 2003	8.92	9.00	8.88	8.95
205	NYSE	ABG	Fri, Jan 10, 2003	8.90	8.90	8.78	8.85
204	NYSE	ABG	Thu, Jan 9, 2003	8.81	9.00	8.81	9.00
203	NYSE	ABG	Wed, Jan 8, 2003	8.75	8.82	8.75	8.78
202	NYSE	ABG	Tue, Jan 7, 2003	8.85	9.00	8.85	8.98
201	NYSE	ABG	Mon, Jan 6, 2003	8.94	9.01	8.85	8.86
200	NYSE	ABG	Fri, Jan 3, 2003	8.85	9.05	8.80	8.94
199	NYSE	ABG	Thu, Jan 2, 2003	8.45	8.95	8.42	8.95
198	NYSE	ABG	Tue, Dec 31, 2002	8.42	8.45	8.32	8.41
197	NYSE	ABG	Mon, Dec 30, 2002	8.65	8.70	8.45	8.46
196	NYSE	ABG	Fri, Dec 27, 2002	8.65	8.66	8.56	8.60
195	NYSE	ABG	Thu, Dec 26, 2002	8.80	8.80	8.65	8.66
194	NYSE	ABG	Tue, Dec 24, 2002	8.65	8.73	8.65	8.65
193	NYSE	ABG	Mon, Dec 23, 2002	8.40	8.75	8.40	8.69
192	NYSE	ABG	Fri, Dec 20, 2002	8.05	8.60	7.90	8.46
191	NYSE	ABG	Thu, Dec 19, 2002	7.70	7.99	7.70	7.98
190	NYSE	ABG	Wed, Dec 18, 2002	7.95	8.00	7.65	7.74
189	NYSE	ABG	Tue, Dec 17, 2002	8.07	8.10	7.87	7.89
188	NYSE	ABG	Mon, Dec 16, 2002	7.82	8.15	7.82	8.00
187	NYSE	ABG	Fri, Dec 13, 2002	7.90	7.96	7.80	7.82
186	NYSE	ABG	Thu, Dec 12, 2002	7.92	8.00	7.80	7.86
185	NYSE	ABG	Wed, Dec 11, 2002	8.25	8.27	7.97	8.00
184	NYSE	ABG	Tue, Dec 10, 2002	8.27	8.29	8.20	8.25
183	NYSE	ABG	Mon, Dec 9, 2002	8.70	8.70	8.25	8.25
182	NYSE	ABG	Fri, Dec 6, 2002	8.83	8.83	8.57	8.70
181	NYSE	ABG	Thu, Dec 5, 2002	8.87	8.95	8.83	8.85
180	NYSE	ABG	Wed, Dec 4, 2002	9.05	9.05	8.75	8.87
179	NYSE	ABG	Tue, Dec 3, 2002	9.35	9.35	9.05	9.10
178	NYSE	ABG	Mon, Dec 2, 2002	9.50	9.59	9.42	9.45
177	NYSE	ABG	Fri, Nov 29, 2002	9.38	9.60	9.38	9.40
176	NYSE	ABG	Wed, Nov 27, 2002	8.95	9.50	8.95	9.32
175	NYSE	ABG	Tue, Nov 26, 2002	8.90	8.99	8.80	8.86
174	NYSE	ABG	Mon, Nov 25, 2002	8.35	8.92	8.35	8.90
173	NYSE	ABG	Fri, Nov 22, 2002	8.26	8.30	8.17	8.30
172	NYSE	ABG	Thu, Nov 21, 2002	8.28	8.30	8.11	8.28
171	NYSE	ABG	Wed, Nov 20, 2002	8.21	8.29	8.21	8.27
170	NYSE	ABG	Tue, Nov 19, 2002	8.35	8.35	8.20	8.20
169	NYSE	ABG	Mon, Nov 18, 2002	8.41	8.44	8.12	8.35
168	NYSE	ABG	Fri, Nov 15, 2002	8.48	8.49	8.37	8.42
167	NYSE	ABG	Thu, Nov 14, 2002	8.80	8.86	8.40	8.45
166	NYSE	ABG	Wed, Nov 13, 2002	8.55	8.75	8.40	8.70
165	NYSE	ABG	Tue, Nov 12, 2002	8.45	8.64	8.43	8.53
164	NYSE	ABG	Mon, Nov 11, 2002	9.05	9.05	8.44	8.44
163	NYSE	ABG	Fri, Nov 8, 2002	9.60	9.60	9.40	9.40
162	NYSE	ABG	Thu, Nov 7, 2002	9.48	9.75	9.36	9.60
161	NYSE	ABG	Wed, Nov 6, 2002	9.00	9.48	9.00	9.47
160	NYSE	ABG	Tue, Nov 5, 2002	8.75	9.20	8.75	9.00
159	NYSE	ABG	Mon, Nov 4, 2002	9.25	9.28	8.75	8.76
158	NYSE	ABG	Fri, Nov 1, 2002	8.70	9.47	8.39	9.29
157	NYSE	ABG	Thu, Oct 31, 2002	7.90	8.75	7.50	8.75
156	NYSE	ABG	Wed, Oct 30, 2002	8.70	8.85	7.80	8.10
155	NYSE	ABG	Tue, Oct 29, 2002	7.55	8.00	7.36	8.00
154	NYSE	ABG	Mon, Oct 28, 2002	8.20	8.20	7.11	7.30
153	NYSE	ABG	Fri, Oct 25, 2002	8.30	8.50	7.81	7.98
152	NYSE	ABG	Thu, Oct 24, 2002	8.68	8.85	8.26	8.32
151	NYSE	ABG	Wed, Oct 23, 2002	8.56	8.90	8.56	8.64
150	NYSE	ABG	Tue, Oct 22, 2002	8.80	8.90	8.59	8.59
149	NYSE	ABG	Mon, Oct 21, 2002	9.13	9.15	8.87	8.90
148	NYSE	ABG	Fri, Oct 18, 2002	9.50	9.50	9.10	9.15
147	NYSE	ABG	Thu, Oct 17, 2002	9.50	9.80	9.40	9.50
146	NYSE	ABG	Wed, Oct 16, 2002	9.00	9.20	8.95	9.06
145	NYSE	ABG	Tue, Oct 15, 2002	8.75	9.10	8.75	8.90
144	NYSE	ABG	Mon, Oct 14, 2002	8.30	8.38	8.23	8.35
143	NYSE	ABG	Fri, Oct 11, 2002	8.00	8.55	7.90	8.45
142	NYSE	ABG	Thu, Oct 10, 2002	7.75	8.00	7.55	7.98
141	NYSE	ABG	Wed, Oct 9, 2002	8.70	8.70	7.80	7.95
140	NYSE	ABG	Tue, Oct 8, 2002	8.97	9.00	8.70	8.79
139	NYSE	ABG	Mon, Oct 7, 2002	8.70	9.10	8.70	8.96
138	NYSE	ABG	Fri, Oct 4, 2002	8.94	8.98	8.65	8.75
137	NYSE	ABG	Thu, Oct 3, 2002	9.01	9.18	8.90	8.91
136	NYSE	ABG	Wed, Oct 2, 2002	8.95	9.18	8.95	8.96
135	NYSE	ABG	Tue, Oct 1, 2002	9.00	9.40	8.72	9.05
134	NYSE	ABG	Mon, Sep 30, 2002	9.05	9.12	8.73	8.75
133	NYSE	ABG	Fri, Sep 27, 2002	8.97	9.15	8.90	8.98
132	NYSE	ABG	Thu, Sep 26, 2002	9.00	9.99	8.98	9.00
131	NYSE	ABG	Wed, Sep 25, 2002	8.95	9.06	8.86	8.89
130	NYSE	ABG	Tue, Sep 24, 2002	8.65	9.07	8.50	8.71
129	NYSE	ABG	Mon, Sep 23, 2002	10.01	10.08	8.85	8.90
128	NYSE	ABG	Fri, Sep 20, 2002	10.48	10.65	10.07	10.22
127	NYSE	ABG	Thu, Sep 19, 2002	10.40	10.79	10.35	10.45
126	NYSE	ABG	Wed, Sep 18, 2002	11.20	11.20	10.67	10.67
125	NYSE	ABG	Tue, Sep 17, 2002	11.27	11.45	11.23	11.23
124	NYSE	ABG	Mon, Sep 16, 2002	11.28	11.35	10.90	11.07
123	NYSE	ABG	Fri, Sep 13, 2002	11.40	11.55	11.10	11.38
122	NYSE	ABG	Thu, Sep 12, 2002	11.95	11.95	11.65	11.65
121	NYSE	ABG	Wed, Sep 11, 2002	12.00	12.32	11.75	12.00
120	NYSE	ABG	Tue, Sep 10, 2002	11.55	11.90	11.42	11.71
119	NYSE	ABG	Mon, Sep 9, 2002	11.37	11.40	10.70	11.29
118	NYSE	ABG	Fri, Sep 6, 2002	11.70	11.90	10.70	11.37
117	NYSE	ABG	Thu, Sep 5, 2002	11.80	11.80	11.45	11.65
116	NYSE	ABG	Wed, Sep 4, 2002	11.60	11.85	11.50	11.81
115	NYSE	ABG	Tue, Sep 3, 2002	12.45	12.45	11.20	11.60
114	NYSE	ABG	Fri, Aug 30, 2002	11.30	12.50	11.30	12.45
113	NYSE	ABG	Thu, Aug 29, 2002	10.80	11.33	10.75	11.20
112	NYSE	ABG	Wed, Aug 28, 2002	11.45	11.45	10.70	10.70
111	NYSE	ABG	Tue, Aug 27, 2002	11.20	11.75	11.20	11.39
110	NYSE	ABG	Mon, Aug 26, 2002	10.90	11.12	10.85	11.10
109	NYSE	ABG	Fri, Aug 23, 2002	11.23	11.25	10.80	10.80
108	NYSE	ABG	Thu, Aug 22, 2002	11.50	11.59	11.26	11.26
107	NYSE	ABG	Wed, Aug 21, 2002	11.75	11.95	11.00	11.45
106	NYSE	ABG	Tue, Aug 20, 2002	11.40	11.80	11.39	11.65
105	NYSE	ABG	Mon, Aug 19, 2002	10.30	11.35	10.30	11.33
104	NYSE	ABG	Fri, Aug 16, 2002	9.52	10.50	9.52	10.28
103	NYSE	ABG	Thu, Aug 15, 2002	10.30	11.20	9.54	9.54
102	NYSE	ABG	Wed, Aug 14, 2002	10.00	10.50	9.75	10.20
101	NYSE	ABG	Tue, Aug 13, 2002	9.72	10.36	9.62	9.95
100	NYSE	ABG	Mon, Aug 12, 2002	10.10	10.30	9.52	9.62
99	NYSE	ABG	Fri, Aug 9, 2002	10.15	10.20	9.91	10.00
98	NYSE	ABG	Thu, Aug 8, 2002	10.30	10.50	10.06	10.25
97	NYSE	ABG	Wed, Aug 7, 2002	10.45	10.66	10.35	10.40
96	NYSE	ABG	Tue, Aug 6, 2002	10.03	10.65	10.03	10.30
95	NYSE	ABG	Mon, Aug 5, 2002	10.37	10.53	10.00	10.00
94	NYSE	ABG	Fri, Aug 2, 2002	11.20	11.30	10.27	10.30
93	NYSE	ABG	Thu, Aug 1, 2002	11.41	11.47	11.00	11.30
92	NYSE	ABG	Wed, Jul 31, 2002	11.21	11.95	11.15	11.35
91	NYSE	ABG	Tue, Jul 30, 2002	12.06	12.20	11.20	11.20
90	NYSE	ABG	Mon, Jul 29, 2002	11.25	12.90	11.25	12.06
89	NYSE	ABG	Fri, Jul 26, 2002	11.19	11.38	11.00	11.01
88	NYSE	ABG	Thu, Jul 25, 2002	11.65	11.78	11.09	11.09
87	NYSE	ABG	Wed, Jul 24, 2002	10.55	11.15	9.75	11.15
86	NYSE	ABG	Tue, Jul 23, 2002	11.45	11.47	10.25	10.65
85	NYSE	ABG	Mon, Jul 22, 2002	11.48	11.85	11.05	11.50
84	NYSE	ABG	Fri, Jul 19, 2002	11.90	12.11	11.27	11.58
83	NYSE	ABG	Thu, Jul 18, 2002	12.40	12.60	12.00	12.00
82	NYSE	ABG	Wed, Jul 17, 2002	12.60	13.05	12.40	12.40
81	NYSE	ABG	Tue, Jul 16, 2002	12.75	12.80	12.50	12.60
80	NYSE	ABG	Mon, Jul 15, 2002	13.34	13.36	12.45	12.85
79	NYSE	ABG	Fri, Jul 12, 2002	13.10	13.50	13.00	13.40
78	NYSE	ABG	Thu, Jul 11, 2002	13.10	13.39	12.80	13.09
77	NYSE	ABG	Wed, Jul 10, 2002	13.42	13.75	13.09	13.10
76	NYSE	ABG	Tue, Jul 9, 2002	13.60	13.80	13.40	13.40
75	NYSE	ABG	Mon, Jul 8, 2002	12.65	13.43	12.65	13.36
74	NYSE	ABG	Fri, Jul 5, 2002	12.55	12.69	12.52	12.66
73	NYSE	ABG	Wed, Jul 3, 2002	12.55	12.55	12.20	12.25
72	NYSE	ABG	Tue, Jul 2, 2002	13.50	13.50	12.20	12.55
71	NYSE	ABG	Mon, Jul 1, 2002	13.60	14.00	13.30	13.48
70	NYSE	ABG	Fri, Jun 28, 2002	14.07	14.20	13.27	13.60
69	NYSE	ABG	Thu, Jun 27, 2002	13.75	14.25	13.70	14.10
68	NYSE	ABG	Wed, Jun 26, 2002	13.45	13.75	13.05	13.60
67	NYSE	ABG	Tue, Jun 25, 2002	13.75	14.15	13.75	13.85
66	NYSE	ABG	Mon, Jun 24, 2002	13.92	13.99	13.00	13.85
65	NYSE	ABG	Fri, Jun 21, 2002	14.65	15.10	14.32	14.40
64	NYSE	ABG	Thu, Jun 20, 2002	15.65	15.65	14.40	14.50
63	NYSE	ABG	Wed, Jun 19, 2002	15.30	16.00	15.30	15.65
62	NYSE	ABG	Tue, Jun 18, 2002	14.70	15.45	14.70	15.25
61	NYSE	ABG	Mon, Jun 17, 2002	13.05	14.70	13.05	14.65
60	NYSE	ABG	Fri, Jun 14, 2002	13.25	13.25	12.50	12.80
59	NYSE	ABG	Thu, Jun 13, 2002	14.50	14.50	13.49	13.49
58	NYSE	ABG	Wed, Jun 12, 2002	15.45	15.48	14.00	14.50
57	NYSE	ABG	Tue, Jun 11, 2002	15.50	15.84	15.50	15.50
56	NYSE	ABG	Mon, Jun 10, 2002	15.35	15.90	15.35	15.62
55	NYSE	ABG	Fri, Jun 7, 2002	16.40	16.40	15.01	15.15
54	NYSE	ABG	Thu, Jun 6, 2002	16.25	16.50	16.25	16.40
53	NYSE	ABG	Wed, Jun 5, 2002	16.25	16.90	15.81	16.35
52	NYSE	ABG	Tue, Jun 4, 2002	18.18	18.18	15.55	15.93
51	NYSE	ABG	Mon, Jun 3, 2002	19.40	19.40	18.15	18.18
50	NYSE	ABG	Fri, May 31, 2002	18.05	19.50	17.95	19.50
49	NYSE	ABG	Thu, May 30, 2002	18.85	18.90	18.15	18.15
48	NYSE	ABG	Wed, May 29, 2002	19.18	19.23	18.50	18.85
47	NYSE	ABG	Tue, May 28, 2002	19.93	19.93	19.10	19.25
46	NYSE	ABG	Fri, May 24, 2002	19.76	20.03	19.76	19.99
45	NYSE	ABG	Thu, May 23, 2002	19.45	20.25	19.20	19.76
44	NYSE	ABG	Wed, May 22, 2002	20.50	20.50	19.50	19.60
43	NYSE	ABG	Tue, May 21, 2002	20.95	20.95	20.00	20.34
42	NYSE	ABG	Mon, May 20, 2002	19.50	20.98	19.40	20.90
41	NYSE	ABG	Fri, May 17, 2002	20.99	20.99	19.80	20.02
40	NYSE	ABG	Thu, May 16, 2002	21.70	21.70	20.90	20.90
39	NYSE	ABG	Wed, May 15, 2002	22.00	22.01	21.50	21.69
38	NYSE	ABG	Tue, May 14, 2002	21.55	22.16	21.45	22.13
37	NYSE	ABG	Mon, May 13, 2002	21.52	21.52	20.85	21.30
36	NYSE	ABG	Fri, May 10, 2002	22.15	22.25	21.62	21.76
35	NYSE	ABG	Thu, May 9, 2002	21.50	22.45	21.42	22.25
34	NYSE	ABG	Wed, May 8, 2002	20.87	22.10	20.85	21.50
33	NYSE	ABG	Tue, May 7, 2002	21.00	21.00	20.36	20.76
32	NYSE	ABG	Mon, May 6, 2002	20.65	21.17	20.65	20.95
31	NYSE	ABG	Fri, May 3, 2002	19.75	20.58	19.75	20.40
30	NYSE	ABG	Thu, May 2, 2002	19.32	19.55	19.30	19.35
29	NYSE	ABG	Wed, May 1, 2002	19.90	19.93	19.26	19.35
28	NYSE	ABG	Tue, Apr 30, 2002	19.20	19.80	19.15	19.66
27	NYSE	ABG	Mon, Apr 29, 2002	19.40	19.40	19.08	19.15
26	NYSE	ABG	Fri, Apr 26, 2002	19.00	19.50	19.00	19.15
25	NYSE	ABG	Thu, Apr 25, 2002	19.58	19.68	18.50	18.80
24	NYSE	ABG	Wed, Apr 24, 2002	19.20	19.96	19.20	19.55
23	NYSE	ABG	Tue, Apr 23, 2002	18.05	19.20	18.05	18.85
22	NYSE	ABG	Mon, Apr 22, 2002	17.40	18.00	17.40	17.60
21	NYSE	ABG	Fri, Apr 19, 2002	17.30	17.55	17.25	17.34
20	NYSE	ABG	Thu, Apr 18, 2002	17.05	17.69	17.05	17.28
19	NYSE	ABG	Wed, Apr 17, 2002	16.50	17.10	16.50	17.05
18	NYSE	ABG	Tue, Apr 16, 2002	17.10	17.18	16.75	16.80
17	NYSE	ABG	Mon, Apr 15, 2002	17.00	17.00	16.70	16.75
16	NYSE	ABG	Fri, Apr 12, 2002	17.40	17.45	17.05	17.15
15	NYSE	ABG	Thu, Apr 11, 2002	17.50	17.60	17.07	17.30
14	NYSE	ABG	Wed, Apr 10, 2002	15.90	18.00	15.90	18.00
13	NYSE	ABG	Tue, Apr 9, 2002	15.45	15.60	15.32	15.40
12	NYSE	ABG	Mon, Apr 8, 2002	15.25	15.50	15.10	15.30
11	NYSE	ABG	Fri, Apr 5, 2002	14.54	15.00	14.33	15.00
10	NYSE	ABG	Thu, Apr 4, 2002	14.70	14.70	14.30	14.54
9	NYSE	ABG	Wed, Apr 3, 2002	15.00	15.01	14.60	14.63
8	NYSE	ABG	Tue, Apr 2, 2002	15.10	15.20	15.00	15.05
7	NYSE	ABG	Mon, Apr 1, 2002	15.25	15.25	15.00	15.15
6	NYSE	ABG	Thu, Mar 28, 2002	15.25	15.25	15.10	15.25
5	NYSE	ABG	Wed, Mar 27, 2002	15.30	15.36	15.25	15.25
4	NYSE	ABG	Tue, Mar 26, 2002	15.25	15.42	15.20	15.25
3	NYSE	ABG	Mon, Mar 25, 2002	15.50	15.50	15.15	15.27
2	NYSE	ABG	Fri, Mar 22, 2002	15.52	15.65	15.50	15.56
1	NYSE	ABG	Thu, Mar 21, 2002	15.55	15.80	15.30	15.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Asbury Automotive Group Inc NYSE:ABG 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