|
Closing price on 9/20/2017
|
|
| Open |
24.60 |
| High |
25.00 |
| Low |
23.90 |
| Volume |
26,500 |
| Split-adjusted Price |
23.90 |
|
|
ATS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.60 / -2.45%
|
24.60
|
25.00
|
23.90
|
23.90
|
24.43
|
23.90
|
26,500
|
|
|
9/19/2017
|
-0.50 / -2.00%
|
24.50
|
27.00
|
24.50
|
24.50
|
24.73
|
24.50
|
5,424
|
|
|
9/18/2017
|
-1.50 / -5.66%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.02
|
25.00
|
7,045
|
|
|
9/15/2017
|
-2.80 / -9.56%
|
26.50
|
29.00
|
26.50
|
26.50
|
27.24
|
26.50
|
10,800
|
|
|
9/14/2017
|
+2.50 / +9.33%
|
29.40
|
29.40
|
25.40
|
29.30
|
27.18
|
29.30
|
10,600
|
|
|
9/13/2017
|
-0.80 / -2.90%
|
30.20
|
30.20
|
26.80
|
26.80
|
26.83
|
26.80
|
12,100
|
|
|
9/12/2017
|
+2.30 / +9.09%
|
26.00
|
27.60
|
25.70
|
27.60
|
25.73
|
27.60
|
12,600
|
|
|
9/11/2017
|
+2.20 / +9.52%
|
25.30
|
25.30
|
23.30
|
25.30
|
23.37
|
25.30
|
22,100
|
|
|
9/8/2017
|
+2.10 / +10.00%
|
20.50
|
23.10
|
20.50
|
23.10
|
21.98
|
23.10
|
15,400
|
|
|
9/7/2017
|
+1.20 / +6.06%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.05
|
21.00
|
8,669
|
|
|
9/6/2017
|
+1.60 / +8.79%
|
17.00
|
19.80
|
17.00
|
19.80
|
17.49
|
19.80
|
10,900
|
|
|
9/5/2017
|
+1.60 / +9.64%
|
16.00
|
18.20
|
15.80
|
18.20
|
16.03
|
18.20
|
19,200
|
|
|
9/1/2017
|
-1.40 / -7.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14,050
|
|
|
8/31/2017
|
+1.50 / +9.09%
|
16.50
|
18.00
|
16.50
|
18.00
|
16.64
|
18.00
|
14,200
|
|
|
8/30/2017
|
+1.50 / +10.00%
|
15.40
|
16.50
|
15.40
|
16.50
|
15.47
|
16.50
|
13,100
|
|
|
8/29/2017
|
+0.40 / +2.74%
|
14.80
|
16.00
|
14.80
|
15.00
|
15.00
|
15.00
|
9,700
|
|
|
8/28/2017
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6,000
|
|
|
8/25/2017
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
17,500
|
|
|
8/24/2017
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10,000
|
|
|
8/23/2017
|
-1.00 / -7.35%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9,000
|
|
|
8/22/2017
|
+0.20 / +1.49%
|
12.50
|
13.60
|
12.50
|
13.60
|
12.51
|
13.60
|
10,100
|
|
|
8/21/2017
|
+1.10 / +8.94%
|
11.40
|
13.40
|
11.40
|
13.40
|
11.43
|
13.40
|
15,200
|
|
|
8/18/2017
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9,000
|
|
|
8/17/2017
|
-1.00 / -7.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10,000
|
|
|
8/16/2017
|
-0.80 / -5.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.20
|
13.10
|
10,500
|
|
|
8/15/2017
|
-1.30 / -8.55%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.68
|
13.90
|
12,900
|
|
|
8/14/2017
|
+0.20 / +1.33%
|
14.00
|
15.20
|
13.80
|
15.20
|
14.01
|
15.20
|
13,700
|
|
|
8/11/2017
|
+1.00 / +7.14%
|
13.00
|
15.00
|
13.00
|
15.00
|
13.16
|
15.00
|
25,500
|
|
|
8/10/2017
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
43,200
|
|
|
8/9/2017
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.55
|
13.70
|
38,200
|
|
|