Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
ATX,11/30/12,2296,2311,2292,2302,0,5.77,0.25%
ATX,11/29/12,2257,2298,2257,2296,0,38.68,1.71%
ATX,11/28/12,2262,2262,2236,2258,0,-4.28,-0.19%
ATX,11/27/12,2245,2272,2245,2262,0,16.94,0.75%
ATX,11/26/12,2242,2247,2229,2245,0,2.44,0.11%
ATX,11/25/12,2214,2244,2212,2242,0,0.00,0.00%
ATX,11/24/12,2214,2244,2212,2242,0,0.00,0.00%
ATX,11/23/12,2214,2244,2212,2242,0,28.71,1.30%
ATX,11/22/12,2191,2214,2190,2214,0,22.69,1.04%
ATX,11/21/12,2201,2201,2187,2191,0,-10.11,-0.46%
ATX,11/20/12,2196,2201,2184,2201,0,5.74,0.26%
ATX,11/19/12,2157,2195,2157,2195,0,38.40,1.78%
ATX,11/18/12,2170,2180,2157,2157,0,0.00,0.00%
ATX,11/17/12,2170,2180,2157,2157,0,0.00,0.00%
ATX,11/16/12,2170,2180,2157,2157,0,-13.00,-0.60%
ATX,11/15/12,2176,2180,2160,2170,0,-5.89,-0.27%
ATX,11/14/12,2176,2196,2169,2176,0,0.53,0.02%
ATX,11/13/12,2183,2183,2151,2175,0,-8.06,-0.37%
ATX,11/12/12,2183,2189,2173,2183,0,0.17,0.01%
ATX,11/11/12,2175,2184,2159,2183,0,0.00,0.00%
ATX,11/10/12,2175,2184,2159,2183,0,0.00,0.00%
ATX,11/09/12,2175,2184,2159,2183,0,8.06,0.37%
ATX,11/08/12,2204,2205,2174,2175,0,-28.63,-1.30%
ATX,11/07/12,2231,2241,2188,2204,0,-27.41,-1.23%
ATX,11/06/12,2221,2232,2211,2231,0,9.86,0.44%
ATX,11/05/12,2227,2227,2209,2221,0,-5.32,-0.24%
ATX,11/03/12,2184,2227,2184,2227,0,0.00,0.00%
ATX,11/02/12,2184,2227,2184,2227,0,42.54,1.95%
ATX,11/01/12,2176,2190,2172,2184,0,0.00,0.00%
ATX,10/31/12,2176,2190,2172,2184,0,7.79,0.36%
ATX,10/30/12,2136,2177,2134,2176,0,40.30,1.89%
ATX,10/29/12,2147,2159,2133,2136,0,-10.79,-0.50%
ATX,10/27/12,2145,2161,2142,2147,0,0.00,0.00%
ATX,10/26/12,2145,2161,2142,2147,0,0.00,0.00%
ATX,10/25/12,2145,2161,2142,2147,0,2.01,0.09%
ATX,10/24/12,2146,2158,2136,2145,0,-0.95,-0.04%
ATX,10/23/12,2194,2195,2143,2146,0,-48.35,-2.20%
ATX,10/20/12,2230,2230,2193,2194,0,0.00,0.00%
ATX,10/19/12,2230,2230,2193,2194,0,-35.61,-1.60%
ATX,10/18/12,2227,2233,2221,2230,0,2.44,0.11%
ATX,10/17/12,2199,2227,2195,2227,0,28.20,1.28%
ATX,10/16/12,2168,2199,2168,2199,0,30.93,1.43%
ATX,10/15/12,2150,2168,2149,2168,0,18.07,0.84%
ATX,10/14/12,2161,2166,2144,2150,0,0.00,0.00%
ATX,10/13/12,2161,2166,2144,2150,0,0.00,0.00%
ATX,10/12/12,2161,2166,2144,2150,0,-10.40,-0.48%
ATX,10/11/12,2128,2162,2118,2161,0,32.49,1.53%
ATX,10/10/12,2133,2137,2120,2128,0,-5.27,-0.25%
ATX,10/09/12,2148,2153,2127,2133,0,-15.07,-0.70%
ATX,10/08/12,2173,2173,2143,2148,0,-24.33,-1.12%
ATX,10/06/12,2146,2181,2142,2173,0,0.00,0.00%
ATX,10/05/12,2146,2181,2142,2173,0,26.55,1.24%
ATX,10/04/12,2140,2148,2125,2146,0,6.64,0.31%
ATX,10/03/12,2125,2140,2115,2140,0,14.24,0.67%
ATX,10/02/12,2126,2135,2106,2125,0,-0.71,-0.03%
ATX,10/01/12,2090,2127,2086,2126,0,36.24,1.73%
ATX,09/30/12,2109,2117,2075,2090,0,0.00,0.00%
ATX,09/29/12,2109,2117,2075,2090,0,0.00,0.00%
ATX,09/28/12,2109,2117,2075,2090,0,-18.73,-0.89%
ATX,09/27/12,2090,2109,2087,2108,0,18.69,0.89%
ATX,09/26/12,2133,2133,2083,2090,0,-42.98,-2.02%
ATX,09/25/12,2140,2140,2118,2133,0,-7.59,-0.35%
ATX,09/24/12,2157,2157,2127,2140,0,-16.66,-0.77%
ATX,09/23/12,2141,2164,2141,2157,0,0.00,0.00%
ATX,09/22/12,2141,2164,2141,2157,0,0.00,0.00%
ATX,09/21/12,2141,2164,2141,2157,0,16.30,0.76%
ATX,09/20/12,2166,2166,2129,2141,0,-25.40,-1.17%
ATX,09/19/12,2169,2180,2154,2166,0,-2.91,-0.13%
ATX,09/18/12,2198,2198,2157,2169,0,-28.96,-1.32%
ATX,09/17/12,2209,2209,2186,2198,0,-10.88,-0.49%
ATX,09/16/12,2132,2210,2131,2209,0,0.00,0.00%
ATX,09/15/12,2132,2210,2131,2209,0,0.00,0.00%
ATX,09/14/12,2132,2210,2131,2209,0,76.99,3.61%
ATX,09/13/12,2149,2157,2121,2132,0,-17.21,-0.80%
ATX,09/12/12,2128,2153,2128,2149,0,21.37,1.00%
ATX,09/11/12,2114,2128,2091,2128,0,13.31,0.63%
ATX,09/10/12,2117,2126,2108,2114,0,-2.54,-0.12%
ATX,09/08/12,2099,2122,2099,2117,0,0.00,0.00%
ATX,09/07/12,2099,2122,2099,2117,0,18.28,0.87%
ATX,09/06/12,2031,2099,2031,2099,0,67.32,3.31%
ATX,09/05/12,2018,2032,2008,2031,0,13.48,0.67%
ATX,09/04/12,2023,2033,2013,2018,0,-5.30,-0.26%
ATX,09/03/12,2016,2034,2011,2023,0,6.61,0.33%
ATX,09/02/12,1990,2021,1984,2017,0,0.00,0.00%