|
Closing price on 6/1/2017
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
18.00 |
| Volume |
60,100 |
| Split-adjusted Price |
18.10 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.10 / +0.56%
|
19.60
|
19.60
|
18.00
|
18.10
|
18.05
|
18.10
|
60,100
|
|
|
5/31/2017
|
+0.40 / +2.27%
|
18.90
|
18.90
|
16.40
|
18.00
|
17.77
|
18.00
|
70,300
|
|
|
5/30/2017
|
-1.50 / -7.85%
|
19.00
|
19.00
|
17.30
|
17.60
|
17.93
|
17.60
|
52,100
|
|
|
5/29/2017
|
+0.20 / +1.06%
|
19.00
|
19.30
|
17.40
|
19.10
|
19.12
|
19.10
|
44,200
|
|
|
5/26/2017
|
+1.00 / +5.59%
|
17.80
|
19.40
|
16.60
|
18.90
|
18.79
|
18.90
|
107,500
|
|
|
5/25/2017
|
+1.20 / +7.19%
|
16.40
|
17.90
|
16.00
|
17.90
|
16.51
|
17.90
|
25,001
|
|
|
5/24/2017
|
+0.70 / +4.38%
|
14.70
|
17.00
|
14.40
|
16.70
|
15.11
|
16.70
|
82,200
|
|
|
5/23/2017
|
+1.00 / +6.67%
|
15.30
|
16.00
|
14.00
|
16.00
|
15.15
|
16.00
|
100,700
|
|
|
5/22/2017
|
+1.10 / +7.91%
|
13.80
|
15.20
|
13.80
|
15.00
|
14.25
|
15.00
|
112,870
|
|
|
5/19/2017
|
-1.40 / -9.15%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.89
|
13.90
|
42,650
|
|
|
5/18/2017
|
-1.70 / -10.00%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.50
|
15.30
|
107,800
|
|
|
5/17/2017
|
0.00 / 0.00%
|
16.00
|
17.90
|
15.40
|
17.00
|
16.30
|
17.00
|
109,350
|
|
|
5/16/2017
|
+1.00 / +6.25%
|
17.50
|
17.50
|
14.50
|
17.00
|
16.11
|
17.00
|
82,000
|
|
|
5/15/2017
|
+0.70 / +4.58%
|
15.00
|
16.50
|
14.20
|
16.00
|
15.08
|
16.00
|
734,230
|
|
|
5/12/2017
|
+0.70 / +4.79%
|
13.50
|
15.90
|
13.30
|
15.30
|
14.95
|
15.30
|
171,100
|
|
|
5/11/2017
|
+1.30 / +9.77%
|
12.40
|
14.60
|
12.40
|
14.60
|
13.39
|
14.60
|
91,100
|
|
|
5/10/2017
|
+1.20 / +9.92%
|
13.20
|
13.30
|
12.10
|
13.30
|
12.97
|
13.30
|
257,300
|
|
|
5/9/2017
|
+1.10 / +10.00%
|
12.00
|
12.10
|
11.60
|
12.10
|
11.72
|
12.10
|
453,900
|
|
|
5/8/2017
|
+0.30 / +2.80%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.60
|
11.00
|
200
|
|
|
5/5/2017
|
-0.90 / -7.76%
|
12.50
|
12.50
|
10.70
|
10.70
|
12.44
|
10.70
|
527,000
|
|
|
5/4/2017
|
-0.80 / -6.45%
|
12.50
|
12.50
|
11.60
|
11.60
|
12.50
|
11.60
|
500
|
|
|
5/3/2017
|
-1.20 / -8.82%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
476,400
|
|
|
4/28/2017
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
15,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
4/26/2017
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.80
|
14.00
|
20,700
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
4/24/2017
|
-0.50 / -3.57%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.65
|
13.50
|
1,800
|
|
|
4/21/2017
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
100
|
|
|
4/20/2017
|
-0.10 / -0.72%
|
13.50
|
13.80
|
12.50
|
13.70
|
13.80
|
13.70
|
74,100
|
|
|
4/19/2017
|
-0.20 / -1.43%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
13.80
|
1,300
|
|
|