|
Closing price on 1/26/2010
|
|
| Open |
26.00 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
13,280 |
| Split-adjusted Price |
20.58 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+1.00 / +3.80%
|
26.00
|
27.50
|
26.00
|
27.30
|
27.30
|
20.58
|
13,280
|
|
|
1/25/2010
|
+0.60 / +2.33%
|
25.50
|
26.30
|
25.30
|
26.30
|
26.30
|
19.82
|
7,700
|
|
|
1/22/2010
|
0.00 / 0.00%
|
24.70
|
26.00
|
24.70
|
25.70
|
25.70
|
19.37
|
6,160
|
|
|
1/21/2010
|
-1.00 / -3.75%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.70
|
19.37
|
15,020
|
|
|
1/20/2010
|
-1.40 / -4.98%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.70
|
20.12
|
11,170
|
|
|
1/19/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
21.18
|
1,800
|
|
|
1/18/2010
|
+1.30 / +4.85%
|
25.70
|
28.10
|
25.50
|
28.10
|
28.10
|
21.18
|
10,800
|
|
|
1/15/2010
|
-1.40 / -4.96%
|
28.20
|
28.20
|
26.80
|
26.80
|
26.80
|
20.20
|
29,760
|
|
|
1/14/2010
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.20
|
21.26
|
4,540
|
|
|
1/13/2010
|
-1.20 / -4.11%
|
28.10
|
28.10
|
27.80
|
28.00
|
28.00
|
21.10
|
6,640
|
|
|
1/12/2010
|
-0.80 / -2.67%
|
30.50
|
30.50
|
29.20
|
29.20
|
29.20
|
22.01
|
3,600
|
|
|
1/11/2010
|
-1.50 / -4.76%
|
30.20
|
30.30
|
30.00
|
30.00
|
30.00
|
22.61
|
7,630
|
|
|
1/8/2010
|
+1.10 / +3.62%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.50
|
23.74
|
33,000
|
|
|
1/7/2010
|
+1.40 / +4.83%
|
29.00
|
30.40
|
28.90
|
30.40
|
30.40
|
22.91
|
55,340
|
|
|
1/6/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.20
|
29.00
|
29.00
|
21.86
|
8,600
|
|
|
1/5/2010
|
+0.20 / +0.69%
|
30.20
|
30.20
|
28.90
|
29.00
|
29.00
|
21.86
|
13,730
|
|
|
1/4/2010
|
+1.30 / +4.73%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.80
|
21.71
|
9,390
|
|
|
12/31/2009
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.50
|
20.73
|
18,830
|
|
|
12/30/2009
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.50
|
20.73
|
10,840
|
|
|
12/29/2009
|
-0.20 / -0.71%
|
26.80
|
27.80
|
26.80
|
27.80
|
27.80
|
20.95
|
1,540
|
|
|
12/28/2009
|
0.00 / 0.00%
|
26.70
|
28.00
|
26.70
|
28.00
|
28.00
|
21.10
|
4,040
|
|
|
12/25/2009
|
+1.00 / +3.70%
|
26.60
|
28.00
|
26.60
|
28.00
|
28.00
|
21.10
|
7,270
|
|
|
12/24/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.35
|
1,100
|
|
|
12/23/2009
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.80
|
19.45
|
11,540
|
|
|
12/22/2009
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.80
|
25.80
|
25.80
|
19.45
|
7,060
|
|
|
12/21/2009
|
+1.20 / +4.88%
|
23.80
|
25.80
|
23.80
|
25.80
|
25.80
|
19.45
|
3,530
|
|
|
12/18/2009
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
18.54
|
3,870
|
|
|
12/17/2009
|
-0.20 / -0.84%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.50
|
17.71
|
27,150
|
|
|
12/16/2009
|
-0.30 / -1.25%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.70
|
17.86
|
5,210
|
|
|
12/15/2009
|
+0.10 / +0.42%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
18.09
|
6,510
|
|
|