|
Closing price on 12/7/2009
|
|
| Open |
26.30 |
| High |
27.00 |
| Low |
25.70 |
| Volume |
6,450 |
| Split-adjusted Price |
19.90 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/5/2009
|
-0.50 / -1.56%
|
30.60
|
32.00
|
30.40
|
31.50
|
31.50
|
23.74
|
73,700
|
|
|
11/4/2009
|
-1.60 / -4.76%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.12
|
16,030
|
|
|
11/3/2009
|
-1.70 / -4.82%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
25.33
|
6,330
|
|
|
11/2/2009
|
-3.40 / -8.79%
|
35.30
|
35.50
|
35.30
|
35.30
|
35.30
|
26.61
|
30,420
|
|
|
10/30/2009
|
+1.80 / +4.88%
|
38.70
|
38.70
|
38.30
|
38.70
|
38.70
|
27.96
|
83,070
|
|
|
10/29/2009
|
-0.10 / -0.27%
|
35.50
|
36.90
|
35.20
|
36.90
|
36.90
|
26.66
|
100,340
|
|
|
10/28/2009
|
-1.00 / -2.63%
|
36.50
|
39.00
|
36.50
|
37.00
|
37.00
|
26.74
|
81,660
|
|
|
10/27/2009
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.46
|
54,920
|
|
|