|
Closing price on 5/29/2018
|
|
| Open |
46.00 |
| High |
47.30 |
| Low |
46.00 |
| Volume |
9,100 |
| Split-adjusted Price |
47.30 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+1.20 / +2.60%
|
46.00
|
47.30
|
46.00
|
47.30
|
46.67
|
47.30
|
9,100
|
|
|
5/28/2018
|
-1.50 / -3.15%
|
47.50
|
47.50
|
46.10
|
46.10
|
46.74
|
46.10
|
9,100
|
|
|
5/25/2018
|
-0.60 / -1.24%
|
48.20
|
48.20
|
47.60
|
47.60
|
47.94
|
47.60
|
9,300
|
|
|
5/24/2018
|
-0.10 / -0.21%
|
48.30
|
48.40
|
48.00
|
48.20
|
48.18
|
48.20
|
9,300
|
|
|
5/23/2018
|
+0.50 / +1.05%
|
47.60
|
48.30
|
47.40
|
48.30
|
47.75
|
48.30
|
15,300
|
|
|
5/22/2018
|
-0.60 / -1.24%
|
48.30
|
48.30
|
47.70
|
47.80
|
47.93
|
47.80
|
9,100
|
|
|
5/21/2018
|
+0.10 / +0.21%
|
48.40
|
48.50
|
48.20
|
48.40
|
48.38
|
48.40
|
8,900
|
|
|
5/18/2018
|
-0.10 / -0.21%
|
48.30
|
48.30
|
48.00
|
48.30
|
48.13
|
48.30
|
9,600
|
|
|
5/17/2018
|
+0.10 / +0.21%
|
48.20
|
48.40
|
48.10
|
48.40
|
48.28
|
48.40
|
10,100
|
|
|
5/16/2018
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.20
|
48.30
|
48.27
|
48.30
|
8,400
|
|
|
5/15/2018
|
+0.30 / +0.62%
|
48.30
|
48.70
|
48.30
|
48.60
|
48.54
|
48.60
|
9,700
|
|
|
5/14/2018
|
+0.40 / +0.84%
|
47.90
|
48.30
|
47.80
|
48.30
|
48.13
|
48.30
|
10,400
|
|
|
5/11/2018
|
+0.50 / +1.05%
|
47.30
|
47.90
|
47.20
|
47.90
|
47.43
|
47.90
|
9,300
|
|
|
5/10/2018
|
-0.20 / -0.42%
|
47.60
|
47.70
|
47.20
|
47.40
|
47.47
|
47.40
|
10,300
|
|
|
5/9/2018
|
-0.40 / -0.83%
|
48.00
|
48.00
|
47.50
|
47.60
|
47.77
|
47.60
|
9,800
|
|
|
5/8/2018
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.80
|
48.00
|
47.91
|
48.00
|
9,600
|
|
|
5/7/2018
|
+0.60 / +1.27%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.67
|
48.00
|
10,300
|
|
|
5/4/2018
|
-0.10 / -0.21%
|
47.50
|
47.70
|
47.30
|
47.40
|
47.50
|
47.40
|
9,300
|
|
|
5/3/2018
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.20
|
47.50
|
47.32
|
47.50
|
10,300
|
|
|
5/2/2018
|
0.00 / 0.00%
|
47.60
|
47.90
|
47.50
|
47.60
|
47.69
|
47.60
|
10,800
|
|
|
4/27/2018
|
+0.40 / +0.85%
|
47.00
|
47.60
|
46.90
|
47.60
|
47.28
|
47.60
|
9,900
|
|
|
4/26/2018
|
-0.80 / -1.67%
|
47.90
|
48.00
|
47.00
|
47.20
|
47.48
|
47.20
|
10,500
|
|
|
4/24/2018
|
-0.10 / -0.21%
|
47.90
|
48.10
|
47.60
|
48.00
|
47.85
|
48.00
|
12,700
|
|
|
4/23/2018
|
-0.80 / -1.64%
|
49.00
|
49.00
|
48.00
|
48.10
|
48.58
|
48.10
|
9,900
|
|
|
4/20/2018
|
+0.40 / +0.82%
|
48.40
|
48.90
|
48.40
|
48.90
|
48.61
|
48.90
|
11,400
|
|
|
4/19/2018
|
-0.30 / -0.61%
|
48.70
|
48.70
|
48.20
|
48.50
|
48.43
|
48.50
|
11,200
|
|
|
4/18/2018
|
+0.10 / +0.21%
|
48.80
|
48.90
|
48.50
|
48.80
|
48.72
|
48.80
|
10,400
|
|
|
4/17/2018
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.50
|
48.70
|
48.66
|
48.70
|
10,700
|
|
|
4/16/2018
|
-0.20 / -0.41%
|
48.80
|
49.00
|
48.60
|
48.70
|
48.81
|
48.70
|
9,800
|
|
|
4/13/2018
|
-0.10 / -0.20%
|
49.10
|
49.20
|
48.70
|
48.90
|
49.01
|
48.90
|
10,700
|
|
|