|
Closing price on 12/17/2009
|
|
| Open |
22.90 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
27,150 |
| Split-adjusted Price |
17.71 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2009
|
+1.10 / +4.82%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
18.01
|
4,280
|
|
|
12/11/2009
|
-1.20 / -5.00%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
17.19
|
28,280
|
|
|
12/10/2009
|
-0.30 / -1.23%
|
23.20
|
25.00
|
23.20
|
24.00
|
24.00
|
18.09
|
22,420
|
|
|
12/9/2009
|
-1.20 / -4.71%
|
24.30
|
24.70
|
24.30
|
24.30
|
24.30
|
18.32
|
13,530
|
|
|
12/8/2009
|
-0.90 / -3.41%
|
25.60
|
26.00
|
25.40
|
25.50
|
25.50
|
19.22
|
22,940
|
|
|
12/7/2009
|
-0.60 / -2.22%
|
26.30
|
27.00
|
25.70
|
26.40
|
26.40
|
19.90
|
6,450
|
|
|
12/4/2009
|
-0.50 / -1.82%
|
26.60
|
28.80
|
26.60
|
27.00
|
27.00
|
20.35
|
43,570
|
|
|
12/3/2009
|
-0.20 / -0.72%
|
26.40
|
27.50
|
26.40
|
27.50
|
27.50
|
20.73
|
7,730
|
|
|
12/2/2009
|
-1.40 / -4.81%
|
29.50
|
29.60
|
27.70
|
27.70
|
27.70
|
20.88
|
4,180
|
|
|
12/1/2009
|
+0.80 / +2.83%
|
28.30
|
29.40
|
28.30
|
29.10
|
29.10
|
21.93
|
20,510
|
|
|
11/30/2009
|
+1.20 / +4.43%
|
26.10
|
28.30
|
26.10
|
28.30
|
28.30
|
21.33
|
6,600
|
|
|
11/27/2009
|
+0.40 / +1.50%
|
25.40
|
28.00
|
25.40
|
27.10
|
27.10
|
20.43
|
64,640
|
|
|
11/26/2009
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
20.12
|
24,460
|
|
|
11/25/2009
|
-1.40 / -4.75%
|
29.20
|
29.20
|
28.10
|
28.10
|
28.10
|
21.18
|
34,660
|
|
|
11/24/2009
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
22.24
|
8,230
|
|
|
11/23/2009
|
-0.80 / -2.64%
|
29.20
|
31.00
|
29.20
|
29.50
|
29.50
|
22.24
|
7,280
|
|
|
11/20/2009
|
-0.60 / -1.94%
|
31.50
|
31.50
|
30.30
|
30.30
|
30.30
|
22.84
|
29,650
|
|
|
11/19/2009
|
+1.40 / +4.75%
|
29.10
|
30.90
|
29.10
|
30.90
|
30.90
|
23.29
|
63,860
|
|
|
11/18/2009
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.30
|
29.50
|
29.50
|
22.24
|
10,030
|
|
|
11/17/2009
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.90
|
30.00
|
30.00
|
22.61
|
17,870
|
|
|
11/16/2009
|
-1.30 / -4.09%
|
30.30
|
30.60
|
30.30
|
30.50
|
30.50
|
22.99
|
24,020
|
|
|
11/13/2009
|
+0.30 / +0.95%
|
30.20
|
31.80
|
30.20
|
31.80
|
31.80
|
23.97
|
9,030
|
|
|
11/12/2009
|
+1.40 / +4.65%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.50
|
23.74
|
21,020
|
|
|
11/11/2009
|
+1.10 / +3.79%
|
30.10
|
30.10
|
29.00
|
30.10
|
30.10
|
22.69
|
11,150
|
|
|
11/10/2009
|
-0.10 / -0.34%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
21.86
|
48,390
|
|
|
11/9/2009
|
-1.50 / -4.90%
|
29.20
|
29.50
|
29.10
|
29.10
|
29.10
|
21.93
|
62,060
|
|
|
11/6/2009
|
-0.90 / -2.86%
|
32.90
|
33.00
|
30.60
|
30.60
|
30.60
|
23.06
|
42,740
|
|
|