|
Closing price on 12/14/2016
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
14,500 |
| Split-adjusted Price |
10.70 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
-0.30 / -2.73%
|
10.40
|
10.80
|
9.90
|
10.70
|
10.35
|
10.70
|
14,500
|
|
|
12/13/2016
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.00
|
11.00
|
10.43
|
11.00
|
25,600
|
|
|
12/12/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.10
|
10.98
|
11.10
|
48,500
|
|
|
12/9/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.05
|
11.10
|
33,300
|
|
|
12/8/2016
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.01
|
11.20
|
26,700
|
|
|
12/7/2016
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.98
|
11.10
|
31,900
|
|
|
12/6/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.78
|
10.80
|
34,500
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
10.90
|
11.06
|
10.90
|
24,700
|
|
|
12/2/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
20,800
|
|
|
12/1/2016
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.88
|
10.90
|
61,800
|
|
|
11/30/2016
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.30
|
10.70
|
58,600
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.11
|
10.20
|
51,700
|
|
|
11/28/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.30
|
10.20
|
52,200
|
|
|
11/25/2016
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.36
|
10.30
|
61,500
|
|
|
11/24/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.00
|
10.60
|
10.23
|
10.60
|
62,600
|
|
|
11/23/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.29
|
10.40
|
101,300
|
|
|
11/22/2016
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.04
|
10.40
|
104,300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.86
|
9.90
|
73,500
|
|
|
11/18/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.84
|
9.90
|
82,300
|
|
|
11/17/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
60,700
|
|
|
11/16/2016
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
62,900
|
|
|
11/15/2016
|
+0.50 / +5.38%
|
9.30
|
10.00
|
9.30
|
9.80
|
9.68
|
9.80
|
76,400
|
|
|
11/14/2016
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.60
|
9.30
|
68,200
|
|
|
11/11/2016
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.55
|
9.60
|
54,700
|
|
|
11/10/2016
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.19
|
9.50
|
85,600
|
|
|
11/9/2016
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.40
|
8.70
|
8.70
|
8.70
|
51,300
|
|
|
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
|
|
|