|
Closing price on 7/30/2012
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
3,930 |
| Split-adjusted Price |
6.20 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
3,930
|
|
|
7/27/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
4,230
|
|
|
7/26/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
1,010
|
|
|
7/25/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
12,240
|
|
|
7/24/2012
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
60,350
|
|
|
7/23/2012
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
8,810
|
|
|
7/20/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
47,830
|
|
|
7/19/2012
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
15,880
|
|
|
7/18/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
12,060
|
|
|
7/17/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
32,240
|
|
|
7/16/2012
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
16,290
|
|
|
7/13/2012
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
17,940
|
|
|
7/12/2012
|
-0.20 / -3.13%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
6,410
|
|
|
7/11/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
9,330
|
|
|
7/10/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
4,580
|
|
|
7/9/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
5.80
|
6.40
|
6.40
|
6.40
|
28,440
|
|
|
7/6/2012
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
17,300
|
|
|
7/5/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
9,440
|
|
|
7/4/2012
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
27,560
|
|
|
7/3/2012
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
28,120
|
|
|
7/2/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
8,300
|
|
|
6/29/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
9,660
|
|
|
6/28/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
16,800
|
|
|
6/27/2012
|
-0.30 / -4.35%
|
6.70
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
40,500
|
|
|
6/26/2012
|
-0.30 / -4.17%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
25,170
|
|
|
6/25/2012
|
-0.30 / -4.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
7.20
|
48,290
|
|
|
6/22/2012
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
7.50
|
9,780
|
|
|
6/21/2012
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
7.40
|
12,220
|
|
|
6/20/2012
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
7.60
|
11,910
|
|
|
6/19/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
31,360
|
|
|