|
Closing price on 5/9/2018
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
47.50 |
| Volume |
9,800 |
| Split-adjusted Price |
47.60 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2018
|
+0.70 / +1.45%
|
48.30
|
49.00
|
48.20
|
49.00
|
48.45
|
49.00
|
12,300
|
|
|
4/11/2018
|
-0.80 / -1.63%
|
49.20
|
49.30
|
48.10
|
48.30
|
48.75
|
48.30
|
12,800
|
|
|
4/10/2018
|
-0.40 / -0.81%
|
49.60
|
49.60
|
48.90
|
49.10
|
49.27
|
49.10
|
13,900
|
|
|
4/9/2018
|
-0.20 / -0.40%
|
49.70
|
49.80
|
49.40
|
49.50
|
49.57
|
49.50
|
14,000
|
|
|
4/6/2018
|
+0.40 / +0.81%
|
49.30
|
49.90
|
49.20
|
49.70
|
49.56
|
49.70
|
13,300
|
|
|
4/5/2018
|
-0.20 / -0.40%
|
49.50
|
49.60
|
49.30
|
49.30
|
49.45
|
49.30
|
14,800
|
|
|
4/4/2018
|
-4.70 / -8.67%
|
54.30
|
55.20
|
49.50
|
49.50
|
54.37
|
49.50
|
21,100
|
|
|
4/3/2018
|
+0.90 / +1.69%
|
53.20
|
54.20
|
53.00
|
54.20
|
53.46
|
54.20
|
15,400
|
|
|
4/2/2018
|
+1.30 / +2.50%
|
52.00
|
53.30
|
52.00
|
53.30
|
52.84
|
53.30
|
15,300
|
|
|
3/30/2018
|
+4.00 / +8.33%
|
48.10
|
52.00
|
47.80
|
52.00
|
48.80
|
52.00
|
12,700
|
|
|
3/29/2018
|
+4.10 / +9.34%
|
43.90
|
48.00
|
43.80
|
48.00
|
44.93
|
48.00
|
13,500
|
|
|
3/28/2018
|
-0.10 / -0.23%
|
43.90
|
43.90
|
43.70
|
43.90
|
43.77
|
43.90
|
13,300
|
|
|
3/27/2018
|
-0.10 / -0.23%
|
44.10
|
44.30
|
43.50
|
44.00
|
44.10
|
44.00
|
13,800
|
|
|
3/26/2018
|
+0.50 / +1.15%
|
43.60
|
44.10
|
43.50
|
44.10
|
43.81
|
44.10
|
14,100
|
|
|