|
Closing price on 2/21/2017
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
101,000 |
| Split-adjusted Price |
13.10 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.04
|
13.10
|
101,000
|
|
|
2/20/2017
|
+0.40 / +3.23%
|
11.20
|
12.80
|
11.20
|
12.80
|
12.23
|
12.80
|
88,000
|
|
|
2/17/2017
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.36
|
12.40
|
62,200
|
|
|
2/16/2017
|
0.00 / 0.00%
|
11.40
|
12.90
|
11.40
|
12.60
|
12.39
|
12.60
|
64,300
|
|
|
2/15/2017
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.44
|
12.60
|
70,200
|
|
|
2/14/2017
|
+0.20 / +1.63%
|
12.20
|
13.10
|
12.20
|
12.50
|
12.69
|
12.50
|
70,500
|
|
|
2/13/2017
|
+1.10 / +9.82%
|
11.20
|
12.30
|
10.90
|
12.30
|
11.72
|
12.30
|
71,100
|
|
|
2/10/2017
|
+0.20 / +1.82%
|
10.60
|
11.60
|
9.90
|
11.20
|
10.49
|
11.20
|
41,500
|
|
|
2/9/2017
|
0.00 / 0.00%
|
10.70
|
11.10
|
9.90
|
11.00
|
10.19
|
11.00
|
32,800
|
|
|
2/8/2017
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.60
|
11.00
|
10.78
|
11.00
|
42,400
|
|
|
2/7/2017
|
0.00 / 0.00%
|
11.00
|
11.30
|
9.90
|
11.00
|
10.77
|
11.00
|
33,000
|
|
|
2/6/2017
|
+0.30 / +2.80%
|
9.90
|
11.00
|
9.70
|
11.00
|
9.73
|
11.00
|
25,300
|
|
|
2/3/2017
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
1/24/2017
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.43
|
10.50
|
16,500
|
|
|
1/23/2017
|
-0.40 / -3.77%
|
10.60
|
10.60
|
9.60
|
10.20
|
10.30
|
10.20
|
18,200
|
|
|
1/20/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
12,800
|
|
|
1/19/2017
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
15,900
|
|
|
1/18/2017
|
+0.20 / +1.98%
|
10.30
|
10.30
|
9.40
|
10.30
|
10.14
|
10.30
|
17,600
|
|
|
1/17/2017
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
42,100
|
|
|
1/16/2017
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
10.12
|
9.70
|
35,500
|
|
|
1/13/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
18,800
|
|
|
1/12/2017
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.08
|
10.20
|
33,600
|
|
|
1/11/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
18,200
|
|
|
1/10/2017
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
1/9/2017
|
+0.50 / +5.15%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.70
|
10.20
|
300
|
|
|
1/6/2017
|
-0.50 / -4.90%
|
9.40
|
10.40
|
9.40
|
9.70
|
9.43
|
9.70
|
5,200
|
|
|
1/5/2017
|
-0.80 / -7.27%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
10.20
|
12,300
|
|
|
1/4/2017
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.70
|
11.00
|
400
|
|
|