|
Closing price on 8/16/2016
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
4,300 |
| Split-adjusted Price |
8.20 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.37
|
8.20
|
4,300
|
|
|
8/15/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
8/12/2016
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.27
|
8.20
|
2,900
|
|
|
8/11/2016
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
1,700
|
|
|
8/10/2016
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1,200
|
|
|
8/9/2016
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,000
|
|
|
8/8/2016
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,200
|
|
|
8/5/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
8/2/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
20,000
|
|
|
8/1/2016
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
7/29/2016
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,900
|
|
|
7/28/2016
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4,700
|
|
|
7/27/2016
|
-0.40 / -4.40%
|
9.70
|
9.70
|
8.70
|
8.70
|
9.58
|
8.70
|
190,200
|
|
|
7/26/2016
|
-0.80 / -8.08%
|
10.70
|
10.70
|
9.10
|
9.10
|
10.70
|
9.10
|
9,900
|
|
|
7/25/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
7/22/2016
|
-1.10 / -10.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
11.00
|
9.90
|
29,300
|
|
|
7/21/2016
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
12,000
|
|
|
7/20/2016
|
-0.10 / -0.92%
|
10.90
|
11.20
|
10.80
|
10.80
|
11.20
|
10.80
|
16,500
|
|
|
7/19/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
10.90
|
30,200
|
|
|
7/18/2016
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
26,200
|
|
|
7/15/2016
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
21,900
|
|
|
7/14/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
45,100
|
|
|
7/13/2016
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
44,200
|
|
|
7/12/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.53
|
11.60
|
21,900
|
|
|
7/11/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
45,200
|
|
|
7/8/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
26,900
|
|
|
7/7/2016
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.50
|
11.70
|
52,700
|
|
|
7/6/2016
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.10
|
11.40
|
30,400
|
|
|