|
Closing price on 11/8/2016
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
58,200 |
| Split-adjusted Price |
9.00 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.60
|
9.00
|
8.91
|
9.00
|
58,200
|
|
|
11/7/2016
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.70
|
8.90
|
54,800
|
|
|
11/4/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.60
|
8.70
|
26,600
|
|
|
11/3/2016
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.54
|
8.70
|
17,600
|
|
|
11/2/2016
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.63
|
8.90
|
12,500
|
|
|
11/1/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.46
|
8.80
|
12,100
|
|
|
10/31/2016
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.10
|
8.80
|
8.33
|
8.80
|
25,500
|
|
|
10/28/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.62
|
8.60
|
10,400
|
|
|
10/27/2016
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.10
|
8.60
|
8.53
|
8.60
|
17,200
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.00
|
8.80
|
8.81
|
8.80
|
17,900
|
|
|
10/25/2016
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.00
|
8.80
|
8.56
|
8.80
|
25,100
|
|
|
10/24/2016
|
-0.40 / -4.55%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.80
|
8.40
|
23,900
|
|
|
10/21/2016
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.40
|
8.80
|
8.87
|
8.80
|
22,600
|
|
|
10/20/2016
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.92
|
8.70
|
29,800
|
|
|
10/19/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.50
|
9.00
|
9.02
|
9.00
|
35,000
|
|
|
10/18/2016
|
-0.20 / -2.13%
|
8.70
|
9.40
|
8.60
|
9.20
|
8.89
|
9.20
|
47,300
|
|
|
10/17/2016
|
+0.60 / +6.82%
|
8.80
|
9.50
|
8.60
|
9.40
|
9.22
|
9.40
|
199,800
|
|
|
10/14/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.78
|
8.80
|
23,900
|
|
|
10/13/2016
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.74
|
9.00
|
32,800
|
|
|
10/12/2016
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.86
|
8.60
|
26,900
|
|
|
10/11/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
32,700
|
|
|
10/10/2016
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
8.90
|
136,500
|
|
|
10/7/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.96
|
9.10
|
26,100
|
|
|
10/6/2016
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.30
|
9.00
|
8.76
|
9.00
|
28,100
|
|
|
10/5/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.30
|
8.90
|
8.53
|
8.90
|
57,700
|
|
|
10/4/2016
|
-0.90 / -9.28%
|
9.60
|
9.70
|
8.80
|
8.80
|
9.69
|
8.80
|
39,900
|
|
|
10/3/2016
|
+0.30 / +3.19%
|
9.40
|
9.90
|
9.10
|
9.70
|
9.54
|
9.70
|
288,200
|
|
|
9/30/2016
|
-0.50 / -5.05%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.90
|
9.40
|
40,100
|
|
|
9/29/2016
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.00
|
9.90
|
9.81
|
9.90
|
47,300
|
|
|
9/28/2016
|
+0.60 / +6.52%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.51
|
9.80
|
64,700
|
|
|