|
Closing price on 8/22/2012
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
22,960 |
| Split-adjusted Price |
5.60 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
22,960
|
|
|
8/21/2012
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.70
|
29,100
|
|
|
8/20/2012
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
13,570
|
|
|
8/17/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
2,230
|
|
|
8/16/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
5,730
|
|
|
8/15/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
10,130
|
|
|
8/14/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
8,370
|
|
|
8/13/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
3,020
|
|
|
8/10/2012
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
19,200
|
|
|
8/9/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
20,200
|
|
|
8/8/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
8,760
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,020
|
|
|
8/6/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
26,340
|
|
|
8/3/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
8,630
|
|
|
8/2/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
2,140
|
|
|
8/1/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
3,810
|
|
|
7/31/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
6,800
|
|
|
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
|
|
|