|
Closing price on 6/7/2010
|
|
| Open |
26.60 |
| High |
27.50 |
| Low |
26.60 |
| Volume |
14,420 |
| Split-adjusted Price |
21.66 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-0.30 / -1.09%
|
26.60
|
27.50
|
26.60
|
27.10
|
27.10
|
21.66
|
14,420
|
|
|
6/4/2010
|
+0.30 / +1.11%
|
27.10
|
27.50
|
27.10
|
27.40
|
27.40
|
21.90
|
18,980
|
|
|
6/3/2010
|
-0.40 / -1.45%
|
26.90
|
27.50
|
26.90
|
27.10
|
27.10
|
21.66
|
11,810
|
|
|
6/2/2010
|
+0.60 / +2.23%
|
26.50
|
27.50
|
26.40
|
27.50
|
27.50
|
21.98
|
8,010
|
|
|
6/1/2010
|
-0.90 / -3.24%
|
27.80
|
27.80
|
26.90
|
26.90
|
26.90
|
21.50
|
4,300
|
|
|
5/31/2010
|
+0.10 / +0.36%
|
27.00
|
27.80
|
26.80
|
27.80
|
27.80
|
22.22
|
10,410
|
|
|
5/28/2010
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.00
|
27.70
|
27.70
|
22.14
|
45,610
|
|
|
5/27/2010
|
+1.20 / +4.76%
|
25.70
|
26.40
|
25.20
|
26.40
|
26.40
|
21.10
|
27,700
|
|
|
5/26/2010
|
+1.20 / +5.00%
|
24.20
|
25.20
|
24.00
|
25.20
|
25.20
|
20.14
|
7,150
|
|
|
5/25/2010
|
-0.20 / -0.83%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.00
|
19.18
|
6,000
|
|
|
5/24/2010
|
0.00 / 0.00%
|
24.20
|
25.40
|
24.20
|
24.20
|
24.20
|
19.34
|
6,020
|
|
|
5/21/2010
|
-1.20 / -4.72%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.20
|
19.34
|
105,410
|
|
|
5/20/2010
|
+0.40 / +1.60%
|
25.00
|
25.90
|
24.50
|
25.40
|
25.40
|
20.30
|
18,780
|
|
|
5/19/2010
|
-1.30 / -4.94%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.00
|
19.98
|
117,480
|
|
|
5/18/2010
|
-0.40 / -1.50%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
21.02
|
13,420
|
|
|
5/17/2010
|
-1.40 / -4.98%
|
27.80
|
27.80
|
26.70
|
26.70
|
26.70
|
21.34
|
25,310
|
|
|
5/14/2010
|
-1.80 / -6.02%
|
28.00
|
29.00
|
28.00
|
28.10
|
28.10
|
22.46
|
10,520
|
|
|
5/13/2010
|
+0.40 / +1.36%
|
30.70
|
30.70
|
29.60
|
29.90
|
29.90
|
22.54
|
29,510
|
|
|
5/12/2010
|
-1.40 / -4.53%
|
30.90
|
31.00
|
29.50
|
29.50
|
29.50
|
22.24
|
58,570
|
|
|
5/11/2010
|
-0.60 / -1.90%
|
31.50
|
31.60
|
30.70
|
30.90
|
30.90
|
23.29
|
53,620
|
|
|
5/10/2010
|
-0.40 / -1.25%
|
31.70
|
31.90
|
31.00
|
31.50
|
31.50
|
23.74
|
61,840
|
|
|
5/7/2010
|
-1.60 / -4.78%
|
33.50
|
33.50
|
31.90
|
31.90
|
31.90
|
24.04
|
137,460
|
|
|
5/6/2010
|
+0.50 / +1.52%
|
33.00
|
34.50
|
33.00
|
33.50
|
33.50
|
25.25
|
206,780
|
|
|
5/5/2010
|
+1.00 / +3.13%
|
32.00
|
33.00
|
32.00
|
33.00
|
33.00
|
24.87
|
163,930
|
|
|
5/4/2010
|
+0.40 / +1.27%
|
33.10
|
33.10
|
32.00
|
32.00
|
32.00
|
24.12
|
81,360
|
|
|
4/29/2010
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
23.82
|
55,550
|
|
|
4/28/2010
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
22.69
|
14,740
|
|
|
4/27/2010
|
-0.80 / -2.71%
|
29.10
|
29.80
|
28.70
|
28.70
|
28.70
|
21.63
|
45,050
|
|
|
4/26/2010
|
-1.50 / -4.84%
|
30.50
|
32.50
|
29.50
|
29.50
|
29.50
|
22.24
|
146,920
|
|
|
4/22/2010
|
+0.30 / +0.98%
|
30.70
|
31.50
|
30.60
|
31.00
|
31.00
|
23.37
|
49,120
|
|
|