|
Closing price on 1/12/2012
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
2,610 |
| Split-adjusted Price |
6.80 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
2,610
|
|
|
1/11/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,920
|
|
|
1/10/2012
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,160
|
|
|
1/9/2012
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
1/6/2012
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,430
|
|
|
1/5/2012
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
510
|
|
|
1/4/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
8,610
|
|
|
1/3/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
1,310
|
|
|
12/30/2011
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
310
|
|
|
12/29/2011
|
-0.20 / -3.23%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
5,160
|
|
|
12/28/2011
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
12,930
|
|
|
12/27/2011
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
1,400
|
|
|
12/26/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
3,140
|
|
|
12/23/2011
|
-0.30 / -4.11%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
224,560
|
|
|
12/22/2011
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
7.30
|
23,720
|
|
|
12/21/2011
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
7.60
|
1,860
|
|
|
12/20/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
8.00
|
80
|
|
|
12/19/2011
|
-0.40 / -4.76%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
4,220
|
|
|
12/16/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,860
|
|
|
12/15/2011
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3,000
|
|
|
12/14/2011
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
5,070
|
|
|
12/13/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
9.60
|
3,410
|
|
|
12/12/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
12/9/2011
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
10.10
|
4,030
|
|
|
12/8/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
12/7/2011
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
44,410
|
|
|
12/6/2011
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
1,430
|
|
|
12/5/2011
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
1,010
|
|
|
12/2/2011
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10
|
|
|
12/1/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|