Atlanticus Holdings Corp NASDAQ:ATLC Historical Prices

Below are the 5544 trading days of historical prices for ATLC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5544	NASDAQ	ATLC	Wed, Jan 18, 2023	29.46	29.97	29.22	29.87
5543	NASDAQ	ATLC	Tue, Jan 17, 2023	29.57	29.94	28.64	29.70
5542	NASDAQ	ATLC	Fri, Jan 13, 2023	29.58	30.25	29.51	29.83
5541	NASDAQ	ATLC	Thu, Jan 12, 2023	30.78	30.90	29.45	30.13
5540	NASDAQ	ATLC	Wed, Jan 11, 2023	29.89	30.45	29.33	30.32
5539	NASDAQ	ATLC	Tue, Jan 10, 2023	28.54	29.59	28.54	29.42
5538	NASDAQ	ATLC	Mon, Jan 9, 2023	29.10	29.21	28.34	28.54
5537	NASDAQ	ATLC	Fri, Jan 6, 2023	27.79	28.92	27.10	28.58
5536	NASDAQ	ATLC	Thu, Jan 5, 2023	26.96	28.27	26.96	27.36
5535	NASDAQ	ATLC	Wed, Jan 4, 2023	26.49	27.69	26.49	27.13
5534	NASDAQ	ATLC	Tue, Jan 3, 2023	26.62	26.78	25.78	25.92
5533	NASDAQ	ATLC	Fri, Dec 30, 2022	25.84	26.50	25.81	26.20
5532	NASDAQ	ATLC	Thu, Dec 29, 2022	26.29	26.39	24.90	26.31
5531	NASDAQ	ATLC	Wed, Dec 28, 2022	24.45	25.14	24.45	25.06
5530	NASDAQ	ATLC	Tue, Dec 27, 2022	24.10	24.74	23.50	24.55
5529	NASDAQ	ATLC	Fri, Dec 23, 2022	24.31	25.34	24.00	24.07
5528	NASDAQ	ATLC	Thu, Dec 22, 2022	24.48	25.26	23.31	24.17
5527	NASDAQ	ATLC	Wed, Dec 21, 2022	24.31	25.65	24.31	25.26
5526	NASDAQ	ATLC	Tue, Dec 20, 2022	23.57	24.60	23.54	23.99
5525	NASDAQ	ATLC	Mon, Dec 19, 2022	23.15	24.19	23.15	23.85
5524	NASDAQ	ATLC	Fri, Dec 16, 2022	25.74	26.51	23.15	23.15
5523	NASDAQ	ATLC	Thu, Dec 15, 2022	27.24	28.14	26.25	26.25
5522	NASDAQ	ATLC	Wed, Dec 14, 2022	28.89	29.56	27.52	27.60
5521	NASDAQ	ATLC	Tue, Dec 13, 2022	27.75	29.04	27.34	28.90
5520	NASDAQ	ATLC	Mon, Dec 12, 2022	27.15	27.16	26.04	26.50
5519	NASDAQ	ATLC	Fri, Dec 9, 2022	26.87	27.80	26.02	26.80
5518	NASDAQ	ATLC	Thu, Dec 8, 2022	27.05	27.38	26.94	27.32
5517	NASDAQ	ATLC	Wed, Dec 7, 2022	27.47	28.42	26.93	27.15
5516	NASDAQ	ATLC	Tue, Dec 6, 2022	28.24	29.13	27.20	27.54
5515	NASDAQ	ATLC	Mon, Dec 5, 2022	28.25	28.95	28.05	28.60
5514	NASDAQ	ATLC	Fri, Dec 2, 2022	28.01	28.83	27.81	28.41
5513	NASDAQ	ATLC	Thu, Dec 1, 2022	28.89	29.85	28.19	28.43
5512	NASDAQ	ATLC	Wed, Nov 30, 2022	27.81	28.98	26.73	28.80
5511	NASDAQ	ATLC	Tue, Nov 29, 2022	27.50	28.00	27.20	27.55
5510	NASDAQ	ATLC	Mon, Nov 28, 2022	26.97	27.54	26.90	27.54
5509	NASDAQ	ATLC	Fri, Nov 25, 2022	27.46	27.61	27.42	27.42
5508	NASDAQ	ATLC	Wed, Nov 23, 2022	27.72	27.83	26.71	27.20
5507	NASDAQ	ATLC	Tue, Nov 22, 2022	26.95	28.19	26.95	27.60
5506	NASDAQ	ATLC	Mon, Nov 21, 2022	27.74	28.45	26.64	27.01
5505	NASDAQ	ATLC	Fri, Nov 18, 2022	29.16	29.16	27.68	28.04
5504	NASDAQ	ATLC	Thu, Nov 17, 2022	27.11	28.85	26.99	28.44
5503	NASDAQ	ATLC	Wed, Nov 16, 2022	28.44	28.44	27.18	27.65
5502	NASDAQ	ATLC	Tue, Nov 15, 2022	28.45	29.77	28.40	28.75
5501	NASDAQ	ATLC	Mon, Nov 14, 2022	27.71	28.90	26.81	28.40
5500	NASDAQ	ATLC	Fri, Nov 11, 2022	27.09	30.78	26.33	29.64
5499	NASDAQ	ATLC	Thu, Nov 10, 2022	26.63	27.99	25.92	27.09
5498	NASDAQ	ATLC	Wed, Nov 9, 2022	26.19	26.58	24.02	24.90
5497	NASDAQ	ATLC	Tue, Nov 8, 2022	26.53	26.53	25.09	25.75
5496	NASDAQ	ATLC	Mon, Nov 7, 2022	24.66	26.57	24.66	26.11
5495	NASDAQ	ATLC	Fri, Nov 4, 2022	26.42	26.42	24.03	24.81
5494	NASDAQ	ATLC	Thu, Nov 3, 2022	25.93	26.08	25.27	25.73
5493	NASDAQ	ATLC	Wed, Nov 2, 2022	28.32	28.32	26.52	26.52
5492	NASDAQ	ATLC	Tue, Nov 1, 2022	29.07	29.17	27.96	28.00
5491	NASDAQ	ATLC	Mon, Oct 31, 2022	29.03	29.03	28.44	28.56
5490	NASDAQ	ATLC	Fri, Oct 28, 2022	29.12	29.86	27.76	29.44
5489	NASDAQ	ATLC	Thu, Oct 27, 2022	27.95	28.84	27.63	28.04
5488	NASDAQ	ATLC	Wed, Oct 26, 2022	26.79	27.69	26.79	27.11
5487	NASDAQ	ATLC	Tue, Oct 25, 2022	24.46	26.99	24.46	26.97
5486	NASDAQ	ATLC	Mon, Oct 24, 2022	24.17	24.65	23.34	24.65
5485	NASDAQ	ATLC	Fri, Oct 21, 2022	25.21	25.21	23.19	24.00
5484	NASDAQ	ATLC	Thu, Oct 20, 2022	24.87	25.44	23.69	24.01
5483	NASDAQ	ATLC	Wed, Oct 19, 2022	26.21	26.54	24.55	24.72
5482	NASDAQ	ATLC	Tue, Oct 18, 2022	27.01	27.49	26.45	26.45
5481	NASDAQ	ATLC	Mon, Oct 17, 2022	25.99	26.75	25.61	26.72
5480	NASDAQ	ATLC	Fri, Oct 14, 2022	26.95	26.95	25.51	25.51
5479	NASDAQ	ATLC	Thu, Oct 13, 2022	25.63	26.84	25.35	26.72
5478	NASDAQ	ATLC	Wed, Oct 12, 2022	26.63	26.63	25.86	25.96
5477	NASDAQ	ATLC	Tue, Oct 11, 2022	25.95	27.32	25.02	26.86
5476	NASDAQ	ATLC	Mon, Oct 10, 2022	26.40	26.72	25.72	25.95
5475	NASDAQ	ATLC	Fri, Oct 7, 2022	27.12	27.12	26.04	26.39
5474	NASDAQ	ATLC	Thu, Oct 6, 2022	28.01	28.24	26.09	27.45
5473	NASDAQ	ATLC	Wed, Oct 5, 2022	27.12	28.67	27.12	28.34
5472	NASDAQ	ATLC	Tue, Oct 4, 2022	26.98	27.66	26.71	27.46
5471	NASDAQ	ATLC	Mon, Oct 3, 2022	26.95	27.01	26.30	26.54
5470	NASDAQ	ATLC	Fri, Sep 30, 2022	26.14	27.02	25.50	26.23
5469	NASDAQ	ATLC	Thu, Sep 29, 2022	26.50	26.52	25.10	26.04
5468	NASDAQ	ATLC	Wed, Sep 28, 2022	25.82	27.63	25.82	26.91
5467	NASDAQ	ATLC	Tue, Sep 27, 2022	25.06	25.87	24.70	25.78
5466	NASDAQ	ATLC	Mon, Sep 26, 2022	25.01	26.57	24.33	24.50
5465	NASDAQ	ATLC	Fri, Sep 23, 2022	26.12	26.20	25.68	25.87
5464	NASDAQ	ATLC	Thu, Sep 22, 2022	27.05	27.21	26.42	26.61
5463	NASDAQ	ATLC	Wed, Sep 21, 2022	27.86	28.23	26.99	27.20
5462	NASDAQ	ATLC	Tue, Sep 20, 2022	28.96	28.96	26.19	27.84
5461	NASDAQ	ATLC	Mon, Sep 19, 2022	29.49	29.56	28.00	29.56
5460	NASDAQ	ATLC	Fri, Sep 16, 2022	29.41	30.42	28.72	30.12
5459	NASDAQ	ATLC	Thu, Sep 15, 2022	28.54	29.88	28.54	29.69
5458	NASDAQ	ATLC	Wed, Sep 14, 2022	28.47	29.41	28.01	28.66
5457	NASDAQ	ATLC	Tue, Sep 13, 2022	30.05	30.99	28.26	28.39
5456	NASDAQ	ATLC	Mon, Sep 12, 2022	30.83	31.52	30.36	31.07
5455	NASDAQ	ATLC	Fri, Sep 9, 2022	29.80	30.63	28.71	30.60
5454	NASDAQ	ATLC	Thu, Sep 8, 2022	29.22	30.00	28.86	29.29
5453	NASDAQ	ATLC	Wed, Sep 7, 2022	28.44	29.85	28.27	29.69
5452	NASDAQ	ATLC	Tue, Sep 6, 2022	27.03	28.99	26.83	28.52
5451	NASDAQ	ATLC	Fri, Sep 2, 2022	28.60	30.64	27.18	27.49
5450	NASDAQ	ATLC	Thu, Sep 1, 2022	28.20	28.20	25.65	27.97
5449	NASDAQ	ATLC	Wed, Aug 31, 2022	30.53	31.35	28.22	28.47
5448	NASDAQ	ATLC	Tue, Aug 30, 2022	32.36	33.00	30.26	30.47
5447	NASDAQ	ATLC	Mon, Aug 29, 2022	32.26	32.69	32.15	32.44
5446	NASDAQ	ATLC	Fri, Aug 26, 2022	32.91	33.50	32.59	32.85
5445	NASDAQ	ATLC	Thu, Aug 25, 2022	32.34	33.66	32.34	33.09
5444	NASDAQ	ATLC	Wed, Aug 24, 2022	32.46	33.04	32.25	32.36
5443	NASDAQ	ATLC	Tue, Aug 23, 2022	31.36	33.00	31.36	32.60
5442	NASDAQ	ATLC	Mon, Aug 22, 2022	32.25	32.81	31.35	31.55
5441	NASDAQ	ATLC	Fri, Aug 19, 2022	33.70	33.70	32.46	32.64
5440	NASDAQ	ATLC	Thu, Aug 18, 2022	33.86	35.18	33.01	34.35
5439	NASDAQ	ATLC	Wed, Aug 17, 2022	35.06	35.06	32.80	34.09
5438	NASDAQ	ATLC	Tue, Aug 16, 2022	37.47	37.47	35.82	35.93
5437	NASDAQ	ATLC	Mon, Aug 15, 2022	37.33	37.75	36.02	37.47
5436	NASDAQ	ATLC	Fri, Aug 12, 2022	37.65	38.00	36.50	37.33
5435	NASDAQ	ATLC	Thu, Aug 11, 2022	38.86	39.17	37.03	37.74
5434	NASDAQ	ATLC	Wed, Aug 10, 2022	39.60	40.20	38.31	38.53
5433	NASDAQ	ATLC	Tue, Aug 9, 2022	39.78	40.22	38.32	38.44
5432	NASDAQ	ATLC	Mon, Aug 8, 2022	38.88	40.83	38.88	40.15
5431	NASDAQ	ATLC	Fri, Aug 5, 2022	39.75	40.76	37.71	38.88
5430	NASDAQ	ATLC	Thu, Aug 4, 2022	39.57	40.51	39.22	40.23
5429	NASDAQ	ATLC	Wed, Aug 3, 2022	40.62	41.00	39.30	39.30
5428	NASDAQ	ATLC	Tue, Aug 2, 2022	39.13	40.55	38.93	40.17
5427	NASDAQ	ATLC	Mon, Aug 1, 2022	38.50	39.82	38.50	39.25
5426	NASDAQ	ATLC	Fri, Jul 29, 2022	38.74	39.86	38.50	38.64
5425	NASDAQ	ATLC	Thu, Jul 28, 2022	40.43	41.05	38.04	38.43
5424	NASDAQ	ATLC	Wed, Jul 27, 2022	38.78	41.74	38.78	40.38
5423	NASDAQ	ATLC	Tue, Jul 26, 2022	41.35	41.86	40.21	40.36
5422	NASDAQ	ATLC	Mon, Jul 25, 2022	41.90	42.22	41.44	41.93
5421	NASDAQ	ATLC	Fri, Jul 22, 2022	42.03	42.65	40.85	41.45
5420	NASDAQ	ATLC	Thu, Jul 21, 2022	41.31	42.66	41.10	42.49
5419	NASDAQ	ATLC	Wed, Jul 20, 2022	41.04	42.32	40.94	41.77
5418	NASDAQ	ATLC	Tue, Jul 19, 2022	39.67	41.10	39.67	40.92
5417	NASDAQ	ATLC	Mon, Jul 18, 2022	39.73	40.19	38.87	39.07
5416	NASDAQ	ATLC	Fri, Jul 15, 2022	40.08	40.27	38.89	39.27
5415	NASDAQ	ATLC	Thu, Jul 14, 2022	38.15	39.50	37.78	39.40
5414	NASDAQ	ATLC	Wed, Jul 13, 2022	38.00	38.96	37.81	38.82
5413	NASDAQ	ATLC	Tue, Jul 12, 2022	37.93	39.77	36.77	38.87
5412	NASDAQ	ATLC	Mon, Jul 11, 2022	38.48	38.95	37.45	38.02
5411	NASDAQ	ATLC	Fri, Jul 8, 2022	39.56	40.06	38.60	38.77
5410	NASDAQ	ATLC	Thu, Jul 7, 2022	39.06	40.25	39.06	39.57
5409	NASDAQ	ATLC	Wed, Jul 6, 2022	39.12	39.70	37.83	38.39
5408	NASDAQ	ATLC	Tue, Jul 5, 2022	35.87	39.25	35.74	39.09
5407	NASDAQ	ATLC	Fri, Jul 1, 2022	35.09	38.08	34.55	36.73
5406	NASDAQ	ATLC	Thu, Jun 30, 2022	34.37	35.56	32.86	35.17
5405	NASDAQ	ATLC	Wed, Jun 29, 2022	35.79	36.82	34.90	35.16
5404	NASDAQ	ATLC	Tue, Jun 28, 2022	36.81	37.76	35.64	35.97
5403	NASDAQ	ATLC	Mon, Jun 27, 2022	36.54	37.96	36.46	36.69
5402	NASDAQ	ATLC	Fri, Jun 24, 2022	34.90	36.96	34.72	36.54
5401	NASDAQ	ATLC	Thu, Jun 23, 2022	34.05	35.18	33.86	34.51
5400	NASDAQ	ATLC	Wed, Jun 22, 2022	33.55	35.05	33.55	34.12
5399	NASDAQ	ATLC	Tue, Jun 21, 2022	34.75	35.03	33.62	34.29
5398	NASDAQ	ATLC	Fri, Jun 17, 2022	32.04	34.81	32.00	33.79
5397	NASDAQ	ATLC	Thu, Jun 16, 2022	33.00	33.00	31.15	32.01
5396	NASDAQ	ATLC	Wed, Jun 15, 2022	34.53	34.88	33.02	33.95
5395	NASDAQ	ATLC	Tue, Jun 14, 2022	34.48	35.37	33.87	34.08
5394	NASDAQ	ATLC	Mon, Jun 13, 2022	35.42	35.80	34.19	34.53
5393	NASDAQ	ATLC	Fri, Jun 10, 2022	36.61	37.47	35.43	36.88
5392	NASDAQ	ATLC	Thu, Jun 9, 2022	37.96	39.57	37.50	37.62
5391	NASDAQ	ATLC	Wed, Jun 8, 2022	39.91	39.98	38.22	38.35
5390	NASDAQ	ATLC	Tue, Jun 7, 2022	38.50	40.71	37.30	40.20
5389	NASDAQ	ATLC	Mon, Jun 6, 2022	39.28	39.93	38.06	38.98
5388	NASDAQ	ATLC	Fri, Jun 3, 2022	37.72	39.17	37.04	39.00
5387	NASDAQ	ATLC	Thu, Jun 2, 2022	37.27	38.47	36.83	38.47
5386	NASDAQ	ATLC	Wed, Jun 1, 2022	38.97	38.97	36.71	37.20
5385	NASDAQ	ATLC	Tue, May 31, 2022	39.19	39.66	38.04	38.91
5384	NASDAQ	ATLC	Fri, May 27, 2022	37.86	39.69	37.33	39.69
5383	NASDAQ	ATLC	Thu, May 26, 2022	35.77	37.66	35.77	37.40
5382	NASDAQ	ATLC	Wed, May 25, 2022	33.99	36.22	33.02	35.71
5381	NASDAQ	ATLC	Tue, May 24, 2022	34.83	35.17	33.39	34.06
5380	NASDAQ	ATLC	Mon, May 23, 2022	35.49	35.69	33.74	35.20
5379	NASDAQ	ATLC	Fri, May 20, 2022	34.98	35.41	33.65	35.16
5378	NASDAQ	ATLC	Thu, May 19, 2022	35.01	36.33	34.43	34.64
5377	NASDAQ	ATLC	Wed, May 18, 2022	34.46	36.28	34.46	35.12
5376	NASDAQ	ATLC	Tue, May 17, 2022	33.50	35.56	33.50	35.29
5375	NASDAQ	ATLC	Mon, May 16, 2022	34.74	34.74	31.73	32.55
5374	NASDAQ	ATLC	Fri, May 13, 2022	35.78	37.36	34.48	35.25
5373	NASDAQ	ATLC	Thu, May 12, 2022	31.09	35.00	30.83	34.66
5372	NASDAQ	ATLC	Wed, May 11, 2022	39.71	39.79	30.58	31.98
5371	NASDAQ	ATLC	Tue, May 10, 2022	41.60	42.41	39.17	40.37
5370	NASDAQ	ATLC	Mon, May 9, 2022	42.49	43.34	40.49	40.90
5369	NASDAQ	ATLC	Fri, May 6, 2022	44.67	44.67	42.80	43.46
5368	NASDAQ	ATLC	Thu, May 5, 2022	46.71	46.71	43.94	44.80
5367	NASDAQ	ATLC	Wed, May 4, 2022	46.65	47.59	45.41	47.40
5366	NASDAQ	ATLC	Tue, May 3, 2022	45.51	47.05	44.55	46.35
5365	NASDAQ	ATLC	Mon, May 2, 2022	43.16	46.20	43.00	45.86
5364	NASDAQ	ATLC	Fri, Apr 29, 2022	44.75	45.98	42.63	43.04
5363	NASDAQ	ATLC	Thu, Apr 28, 2022	44.10	45.56	43.01	45.07
5362	NASDAQ	ATLC	Wed, Apr 27, 2022	43.17	44.48	42.36	43.71
5361	NASDAQ	ATLC	Tue, Apr 26, 2022	44.94	45.47	42.67	42.75
5360	NASDAQ	ATLC	Mon, Apr 25, 2022	43.52	45.39	43.34	45.04
5359	NASDAQ	ATLC	Fri, Apr 22, 2022	44.70	45.71	43.90	44.20
5358	NASDAQ	ATLC	Thu, Apr 21, 2022	47.28	47.52	44.34	45.38
5357	NASDAQ	ATLC	Wed, Apr 20, 2022	48.05	48.09	46.15	46.61
5356	NASDAQ	ATLC	Tue, Apr 19, 2022	45.34	48.16	44.46	47.73
5355	NASDAQ	ATLC	Mon, Apr 18, 2022	43.61	45.73	43.50	45.19
5354	NASDAQ	ATLC	Thu, Apr 14, 2022	46.28	46.40	43.05	44.08
5353	NASDAQ	ATLC	Wed, Apr 13, 2022	45.06	46.77	45.06	46.24
5352	NASDAQ	ATLC	Tue, Apr 12, 2022	46.29	48.32	44.76	45.33
5351	NASDAQ	ATLC	Mon, Apr 11, 2022	46.63	47.99	45.90	46.05
5350	NASDAQ	ATLC	Fri, Apr 8, 2022	47.00	48.17	45.70	46.80
5349	NASDAQ	ATLC	Thu, Apr 7, 2022	47.11	47.26	45.42	46.64
5348	NASDAQ	ATLC	Wed, Apr 6, 2022	50.10	50.42	46.62	46.97
5347	NASDAQ	ATLC	Tue, Apr 5, 2022	52.19	52.19	51.06	51.16
5346	NASDAQ	ATLC	Mon, Apr 4, 2022	51.35	53.18	50.63	52.09
5345	NASDAQ	ATLC	Fri, Apr 1, 2022	52.10	52.79	50.78	51.45
5344	NASDAQ	ATLC	Thu, Mar 31, 2022	52.55	53.72	51.58	51.79
5343	NASDAQ	ATLC	Wed, Mar 30, 2022	55.36	56.14	52.39	52.89
5342	NASDAQ	ATLC	Tue, Mar 29, 2022	54.69	56.66	53.73	56.23
5341	NASDAQ	ATLC	Mon, Mar 28, 2022	53.41	53.78	51.92	53.51
5340	NASDAQ	ATLC	Fri, Mar 25, 2022	55.20	55.20	52.57	53.12
5339	NASDAQ	ATLC	Thu, Mar 24, 2022	55.24	55.91	54.26	55.10
5338	NASDAQ	ATLC	Wed, Mar 23, 2022	55.72	58.05	55.00	55.27
5337	NASDAQ	ATLC	Tue, Mar 22, 2022	54.89	57.10	54.01	56.42
5336	NASDAQ	ATLC	Mon, Mar 21, 2022	59.08	61.41	53.52	54.60
5335	NASDAQ	ATLC	Fri, Mar 18, 2022	55.74	60.69	55.74	60.48
5334	NASDAQ	ATLC	Thu, Mar 17, 2022	53.00	56.28	52.00	56.28
5333	NASDAQ	ATLC	Wed, Mar 16, 2022	50.00	54.82	49.23	53.33
5332	NASDAQ	ATLC	Tue, Mar 15, 2022	45.60	48.44	44.50	48.31
5331	NASDAQ	ATLC	Mon, Mar 14, 2022	46.41	47.38	43.30	45.58
5330	NASDAQ	ATLC	Fri, Mar 11, 2022	47.34	49.32	46.00	46.41
5329	NASDAQ	ATLC	Thu, Mar 10, 2022	46.25	47.33	45.21	46.48
5328	NASDAQ	ATLC	Wed, Mar 9, 2022	47.74	48.68	46.73	47.36
5327	NASDAQ	ATLC	Tue, Mar 8, 2022	46.06	47.76	44.70	46.52
5326	NASDAQ	ATLC	Mon, Mar 7, 2022	48.27	48.71	45.23	45.84
5325	NASDAQ	ATLC	Fri, Mar 4, 2022	50.00	50.46	48.00	48.68
5324	NASDAQ	ATLC	Thu, Mar 3, 2022	53.06	53.90	50.00	50.34
5323	NASDAQ	ATLC	Wed, Mar 2, 2022	49.20	53.20	48.96	52.50
5322	NASDAQ	ATLC	Tue, Mar 1, 2022	52.80	52.96	48.62	48.97
5321	NASDAQ	ATLC	Mon, Feb 28, 2022	55.10	56.60	52.74	53.27
5320	NASDAQ	ATLC	Fri, Feb 25, 2022	54.76	56.77	54.35	56.44
5319	NASDAQ	ATLC	Thu, Feb 24, 2022	52.42	54.64	50.60	54.34
5318	NASDAQ	ATLC	Wed, Feb 23, 2022	59.95	61.75	53.57	54.99
5317	NASDAQ	ATLC	Tue, Feb 22, 2022	60.63	61.34	59.05	59.43
5316	NASDAQ	ATLC	Fri, Feb 18, 2022	65.00	65.83	61.00	61.34
5315	NASDAQ	ATLC	Thu, Feb 17, 2022	68.71	69.50	64.77	64.88
5314	NASDAQ	ATLC	Wed, Feb 16, 2022	68.96	70.36	67.99	69.78
5313	NASDAQ	ATLC	Tue, Feb 15, 2022	68.29	69.67	68.29	68.78
5312	NASDAQ	ATLC	Mon, Feb 14, 2022	68.22	70.62	67.22	67.74
5311	NASDAQ	ATLC	Fri, Feb 11, 2022	69.82	71.86	68.00	68.34
5310	NASDAQ	ATLC	Thu, Feb 10, 2022	70.46	72.38	69.33	69.95
5309	NASDAQ	ATLC	Wed, Feb 9, 2022	69.67	71.99	69.67	71.66
5308	NASDAQ	ATLC	Tue, Feb 8, 2022	65.51	69.47	64.00	69.33
5307	NASDAQ	ATLC	Mon, Feb 7, 2022	63.30	66.49	63.30	65.56
5306	NASDAQ	ATLC	Fri, Feb 4, 2022	61.84	64.31	60.97	63.32
5305	NASDAQ	ATLC	Thu, Feb 3, 2022	62.02	64.47	60.45	61.85
5304	NASDAQ	ATLC	Wed, Feb 2, 2022	66.74	67.94	62.38	62.73
5303	NASDAQ	ATLC	Tue, Feb 1, 2022	64.68	67.94	63.97	66.63
5302	NASDAQ	ATLC	Mon, Jan 31, 2022	64.12	64.89	63.07	64.31
5301	NASDAQ	ATLC	Fri, Jan 28, 2022	63.40	64.50	61.28	64.12
5300	NASDAQ	ATLC	Thu, Jan 27, 2022	66.15	67.62	63.27	63.30
5299	NASDAQ	ATLC	Wed, Jan 26, 2022	66.64	68.37	64.26	65.60
5298	NASDAQ	ATLC	Tue, Jan 25, 2022	63.15	66.50	62.51	64.87
5297	NASDAQ	ATLC	Mon, Jan 24, 2022	60.57	64.85	58.70	64.18
5296	NASDAQ	ATLC	Fri, Jan 21, 2022	63.35	65.46	62.18	62.51
5295	NASDAQ	ATLC	Thu, Jan 20, 2022	64.30	67.78	62.98	64.46
5294	NASDAQ	ATLC	Wed, Jan 19, 2022	69.04	69.44	64.00	64.20
5293	NASDAQ	ATLC	Tue, Jan 18, 2022	71.81	71.81	68.67	68.70
5292	NASDAQ	ATLC	Fri, Jan 14, 2022	68.58	72.73	68.00	71.91
5291	NASDAQ	ATLC	Thu, Jan 13, 2022	69.50	71.03	67.11	69.89
5290	NASDAQ	ATLC	Wed, Jan 12, 2022	71.33	73.29	68.79	69.00
5289	NASDAQ	ATLC	Tue, Jan 11, 2022	68.96	71.21	68.96	70.67
5288	NASDAQ	ATLC	Mon, Jan 10, 2022	66.37	69.28	65.34	68.82
5287	NASDAQ	ATLC	Fri, Jan 7, 2022	65.60	68.50	64.85	67.06
5286	NASDAQ	ATLC	Thu, Jan 6, 2022	65.11	67.60	62.01	65.93
5285	NASDAQ	ATLC	Wed, Jan 5, 2022	66.00	69.10	64.74	65.00
5284	NASDAQ	ATLC	Tue, Jan 4, 2022	69.66	69.69	65.86	66.12
5283	NASDAQ	ATLC	Mon, Jan 3, 2022	71.67	72.56	69.33	69.50
5282	NASDAQ	ATLC	Fri, Dec 31, 2021	72.36	74.63	71.21	71.32
5281	NASDAQ	ATLC	Thu, Dec 30, 2021	68.48	72.53	67.90	72.47
5280	NASDAQ	ATLC	Wed, Dec 29, 2021	70.42	70.54	63.56	69.07
5279	NASDAQ	ATLC	Tue, Dec 28, 2021	72.23	72.23	68.41	70.73
5278	NASDAQ	ATLC	Mon, Dec 27, 2021	68.00	71.92	68.00	71.53
5277	NASDAQ	ATLC	Thu, Dec 23, 2021	66.38	68.87	65.87	67.76
5276	NASDAQ	ATLC	Wed, Dec 22, 2021	64.50	66.83	63.87	65.87
5275	NASDAQ	ATLC	Tue, Dec 21, 2021	61.91	64.72	61.17	64.20
5274	NASDAQ	ATLC	Mon, Dec 20, 2021	61.12	61.12	58.98	60.59
5273	NASDAQ	ATLC	Fri, Dec 17, 2021	59.08	61.79	57.62	61.46
5272	NASDAQ	ATLC	Thu, Dec 16, 2021	62.47	63.23	58.83	59.66
5271	NASDAQ	ATLC	Wed, Dec 15, 2021	58.96	61.83	56.88	61.42
5270	NASDAQ	ATLC	Tue, Dec 14, 2021	58.00	59.83	56.88	58.96
5269	NASDAQ	ATLC	Mon, Dec 13, 2021	58.97	59.63	57.10	58.45
5268	NASDAQ	ATLC	Fri, Dec 10, 2021	58.67	59.85	57.90	59.27
5267	NASDAQ	ATLC	Thu, Dec 9, 2021	58.00	59.72	56.65	58.39
5266	NASDAQ	ATLC	Wed, Dec 8, 2021	59.26	59.85	57.84	58.35
5265	NASDAQ	ATLC	Tue, Dec 7, 2021	58.31	60.11	56.58	59.09
5264	NASDAQ	ATLC	Mon, Dec 6, 2021	57.08	57.34	53.97	56.86
5263	NASDAQ	ATLC	Fri, Dec 3, 2021	61.25	61.25	55.54	56.39
5262	NASDAQ	ATLC	Thu, Dec 2, 2021	59.00	61.12	58.24	61.08
5261	NASDAQ	ATLC	Wed, Dec 1, 2021	61.33	63.37	59.02	59.39
5260	NASDAQ	ATLC	Tue, Nov 30, 2021	61.90	62.58	58.66	59.43
5259	NASDAQ	ATLC	Mon, Nov 29, 2021	65.15	68.23	62.28	62.56
5258	NASDAQ	ATLC	Fri, Nov 26, 2021	62.00	63.71	61.00	62.73
5257	NASDAQ	ATLC	Wed, Nov 24, 2021	64.63	67.27	63.55	64.80
5256	NASDAQ	ATLC	Tue, Nov 23, 2021	66.56	67.52	64.55	66.12
5255	NASDAQ	ATLC	Mon, Nov 22, 2021	68.09	69.34	65.43	67.06
5254	NASDAQ	ATLC	Fri, Nov 19, 2021	68.52	70.89	67.27	67.65
5253	NASDAQ	ATLC	Thu, Nov 18, 2021	74.75	74.75	67.79	69.30
5252	NASDAQ	ATLC	Wed, Nov 17, 2021	74.39	78.20	74.39	75.27
5251	NASDAQ	ATLC	Tue, Nov 16, 2021	75.53	77.04	72.21	75.13
5250	NASDAQ	ATLC	Mon, Nov 15, 2021	81.85	84.89	74.54	75.81
5249	NASDAQ	ATLC	Fri, Nov 12, 2021	81.50	81.50	68.83	78.43
5248	NASDAQ	ATLC	Thu, Nov 11, 2021	79.67	83.66	79.26	82.46
5247	NASDAQ	ATLC	Wed, Nov 10, 2021	84.69	84.69	78.27	78.29
5246	NASDAQ	ATLC	Tue, Nov 9, 2021	80.70	86.35	78.66	84.83
5245	NASDAQ	ATLC	Mon, Nov 8, 2021	85.87	87.00	80.01	80.50
5244	NASDAQ	ATLC	Fri, Nov 5, 2021	81.80	86.92	81.80	85.44
5243	NASDAQ	ATLC	Thu, Nov 4, 2021	89.81	91.98	79.30	81.40
5242	NASDAQ	ATLC	Wed, Nov 3, 2021	83.19	87.53	82.06	87.34
5241	NASDAQ	ATLC	Tue, Nov 2, 2021	82.99	85.40	80.08	83.17
5240	NASDAQ	ATLC	Mon, Nov 1, 2021	77.67	84.05	77.67	82.17
5239	NASDAQ	ATLC	Fri, Oct 29, 2021	73.56	77.55	73.39	77.49
5238	NASDAQ	ATLC	Thu, Oct 28, 2021	72.13	74.16	71.18	73.48
5237	NASDAQ	ATLC	Wed, Oct 27, 2021	71.82	73.21	69.23	70.58
5236	NASDAQ	ATLC	Tue, Oct 26, 2021	70.85	73.78	70.77	71.82
5235	NASDAQ	ATLC	Mon, Oct 25, 2021	71.79	74.39	67.39	70.34
5234	NASDAQ	ATLC	Fri, Oct 22, 2021	67.63	71.52	66.64	70.48
5233	NASDAQ	ATLC	Thu, Oct 21, 2021	68.60	69.49	66.70	67.62
5232	NASDAQ	ATLC	Wed, Oct 20, 2021	65.76	69.53	65.68	68.58
5231	NASDAQ	ATLC	Tue, Oct 19, 2021	68.38	68.95	64.28	65.68
5230	NASDAQ	ATLC	Mon, Oct 18, 2021	62.26	67.75	60.30	66.84
5229	NASDAQ	ATLC	Fri, Oct 15, 2021	61.64	64.78	61.18	62.30
5228	NASDAQ	ATLC	Thu, Oct 14, 2021	60.10	62.50	59.49	60.90
5227	NASDAQ	ATLC	Wed, Oct 13, 2021	58.99	59.76	56.91	59.49
5226	NASDAQ	ATLC	Tue, Oct 12, 2021	54.83	58.69	54.83	58.50
5225	NASDAQ	ATLC	Mon, Oct 11, 2021	53.70	55.40	53.70	54.50
5224	NASDAQ	ATLC	Fri, Oct 8, 2021	56.93	57.40	54.07	54.30
5223	NASDAQ	ATLC	Thu, Oct 7, 2021	55.95	57.95	55.58	56.43
5222	NASDAQ	ATLC	Wed, Oct 6, 2021	54.36	56.20	53.88	55.12
5221	NASDAQ	ATLC	Tue, Oct 5, 2021	53.60	55.30	53.60	54.51
5220	NASDAQ	ATLC	Mon, Oct 4, 2021	54.36	55.19	52.35	53.14
5219	NASDAQ	ATLC	Fri, Oct 1, 2021	53.16	55.05	52.10	54.49
5218	NASDAQ	ATLC	Thu, Sep 30, 2021	52.72	54.48	52.72	53.06
5217	NASDAQ	ATLC	Wed, Sep 29, 2021	52.30	52.80	50.65	52.10
5216	NASDAQ	ATLC	Tue, Sep 28, 2021	53.30	53.30	51.26	51.99
5215	NASDAQ	ATLC	Mon, Sep 27, 2021	51.70	54.34	51.03	53.75
5214	NASDAQ	ATLC	Fri, Sep 24, 2021	51.72	52.74	50.60	51.77
5213	NASDAQ	ATLC	Thu, Sep 23, 2021	52.55	54.38	51.01	52.20
5212	NASDAQ	ATLC	Wed, Sep 22, 2021	51.31	52.51	50.26	51.85
5211	NASDAQ	ATLC	Tue, Sep 21, 2021	49.53	52.31	49.51	50.67
5210	NASDAQ	ATLC	Mon, Sep 20, 2021	48.43	48.98	47.00	48.41
5209	NASDAQ	ATLC	Fri, Sep 17, 2021	50.22	51.83	49.27	49.30
5208	NASDAQ	ATLC	Thu, Sep 16, 2021	51.42	51.89	49.71	50.14
5207	NASDAQ	ATLC	Wed, Sep 15, 2021	50.64	52.80	49.51	51.78
5206	NASDAQ	ATLC	Tue, Sep 14, 2021	52.98	53.46	50.72	51.25
5205	NASDAQ	ATLC	Mon, Sep 13, 2021	54.91	54.92	51.40	52.98
5204	NASDAQ	ATLC	Fri, Sep 10, 2021	55.61	55.83	54.14	54.14
5203	NASDAQ	ATLC	Thu, Sep 9, 2021	56.00	56.40	54.76	54.94
5202	NASDAQ	ATLC	Wed, Sep 8, 2021	57.34	57.55	53.50	55.97
5201	NASDAQ	ATLC	Tue, Sep 7, 2021	59.87	61.14	57.19	57.77
5200	NASDAQ	ATLC	Fri, Sep 3, 2021	60.73	61.15	58.51	59.95
5199	NASDAQ	ATLC	Thu, Sep 2, 2021	60.35	62.00	58.25	60.53
5198	NASDAQ	ATLC	Wed, Sep 1, 2021	64.19	64.52	59.04	60.49
5197	NASDAQ	ATLC	Tue, Aug 31, 2021	58.75	65.61	58.36	64.20
5196	NASDAQ	ATLC	Mon, Aug 30, 2021	57.48	59.49	56.00	58.82
5195	NASDAQ	ATLC	Fri, Aug 27, 2021	53.00	57.25	52.23	56.95
5194	NASDAQ	ATLC	Thu, Aug 26, 2021	53.17	53.17	51.88	52.84
5193	NASDAQ	ATLC	Wed, Aug 25, 2021	53.02	53.73	51.70	52.64
5192	NASDAQ	ATLC	Tue, Aug 24, 2021	50.89	53.13	50.32	52.83
5191	NASDAQ	ATLC	Mon, Aug 23, 2021	49.92	51.40	49.32	50.75
5190	NASDAQ	ATLC	Fri, Aug 20, 2021	46.31	49.15	46.30	49.08
5189	NASDAQ	ATLC	Thu, Aug 19, 2021	46.75	48.10	45.44	46.47
5188	NASDAQ	ATLC	Wed, Aug 18, 2021	51.00	51.74	47.28	47.59
5187	NASDAQ	ATLC	Tue, Aug 17, 2021	48.35	51.62	47.16	50.79
5186	NASDAQ	ATLC	Mon, Aug 16, 2021	45.43	48.82	44.97	48.02
5185	NASDAQ	ATLC	Fri, Aug 13, 2021	46.62	47.71	44.66	45.86
5184	NASDAQ	ATLC	Thu, Aug 12, 2021	47.40	48.61	46.58	46.61
5183	NASDAQ	ATLC	Wed, Aug 11, 2021	47.50	48.73	46.91	47.25
5182	NASDAQ	ATLC	Tue, Aug 10, 2021	46.89	48.92	46.55	47.41
5181	NASDAQ	ATLC	Mon, Aug 9, 2021	47.59	48.93	47.10	47.43
5180	NASDAQ	ATLC	Fri, Aug 6, 2021	47.60	48.59	46.93	47.50
5179	NASDAQ	ATLC	Thu, Aug 5, 2021	47.00	47.58	45.95	47.32
5178	NASDAQ	ATLC	Wed, Aug 4, 2021	44.67	47.55	44.00	46.74
5177	NASDAQ	ATLC	Tue, Aug 3, 2021	44.03	45.33	43.37	44.85
5176	NASDAQ	ATLC	Mon, Aug 2, 2021	43.75	44.96	43.39	44.04
5175	NASDAQ	ATLC	Fri, Jul 30, 2021	44.62	44.62	43.04	43.48
5174	NASDAQ	ATLC	Thu, Jul 29, 2021	44.84	45.00	44.23	44.91
5173	NASDAQ	ATLC	Wed, Jul 28, 2021	42.98	44.67	42.40	44.12
5172	NASDAQ	ATLC	Tue, Jul 27, 2021	43.06	43.36	41.79	42.93
5171	NASDAQ	ATLC	Mon, Jul 26, 2021	44.83	45.00	42.78	43.64
5170	NASDAQ	ATLC	Fri, Jul 23, 2021	44.16	45.48	43.47	44.57
5169	NASDAQ	ATLC	Thu, Jul 22, 2021	44.61	45.38	42.39	43.76
5168	NASDAQ	ATLC	Wed, Jul 21, 2021	43.22	45.14	43.22	44.60
5167	NASDAQ	ATLC	Tue, Jul 20, 2021	40.23	44.05	40.23	42.86
5166	NASDAQ	ATLC	Mon, Jul 19, 2021	40.90	41.13	39.00	40.00
5165	NASDAQ	ATLC	Fri, Jul 16, 2021	43.56	44.05	41.45	41.74
5164	NASDAQ	ATLC	Thu, Jul 15, 2021	44.50	44.51	42.00	43.47
5163	NASDAQ	ATLC	Wed, Jul 14, 2021	43.82	44.93	43.81	44.29
5162	NASDAQ	ATLC	Tue, Jul 13, 2021	43.56	44.00	42.01	43.82
5161	NASDAQ	ATLC	Mon, Jul 12, 2021	42.87	44.66	42.62	43.99
5160	NASDAQ	ATLC	Fri, Jul 9, 2021	41.82	43.31	41.82	42.80
5159	NASDAQ	ATLC	Thu, Jul 8, 2021	41.40	42.51	39.81	40.85
5158	NASDAQ	ATLC	Wed, Jul 7, 2021	41.44	42.82	40.12	42.52
5157	NASDAQ	ATLC	Tue, Jul 6, 2021	41.90	41.90	39.23	41.12
5156	NASDAQ	ATLC	Fri, Jul 2, 2021	41.63	42.06	41.28	41.65
5155	NASDAQ	ATLC	Thu, Jul 1, 2021	40.17	42.12	38.86	41.66
5154	NASDAQ	ATLC	Wed, Jun 30, 2021	43.98	44.43	39.45	39.70
5153	NASDAQ	ATLC	Tue, Jun 29, 2021	43.31	44.40	42.75	43.98
5152	NASDAQ	ATLC	Mon, Jun 28, 2021	42.80	44.16	41.44	42.99
5151	NASDAQ	ATLC	Fri, Jun 25, 2021	38.47	42.75	38.47	42.28
5150	NASDAQ	ATLC	Thu, Jun 24, 2021	37.54	38.50	37.23	38.38
5149	NASDAQ	ATLC	Wed, Jun 23, 2021	36.96	38.03	36.96	37.18
5148	NASDAQ	ATLC	Tue, Jun 22, 2021	37.69	37.87	36.72	37.20
5147	NASDAQ	ATLC	Mon, Jun 21, 2021	37.38	37.90	36.64	37.88
5146	NASDAQ	ATLC	Fri, Jun 18, 2021	40.96	42.85	37.05	37.15
5145	NASDAQ	ATLC	Thu, Jun 17, 2021	41.42	42.87	39.93	41.43
5144	NASDAQ	ATLC	Wed, Jun 16, 2021	39.71	41.42	39.28	40.96
5143	NASDAQ	ATLC	Tue, Jun 15, 2021	39.99	40.52	38.53	39.50
5142	NASDAQ	ATLC	Mon, Jun 14, 2021	39.71	41.11	39.67	40.00
5141	NASDAQ	ATLC	Fri, Jun 11, 2021	38.27	39.19	37.44	39.05
5140	NASDAQ	ATLC	Thu, Jun 10, 2021	39.58	39.81	37.43	37.98
5139	NASDAQ	ATLC	Wed, Jun 9, 2021	39.88	40.00	38.33	39.17
5138	NASDAQ	ATLC	Tue, Jun 8, 2021	38.30	39.56	38.17	39.25
5137	NASDAQ	ATLC	Mon, Jun 7, 2021	38.48	39.14	37.75	38.55
5136	NASDAQ	ATLC	Fri, Jun 4, 2021	39.15	39.15	37.78	38.20
5135	NASDAQ	ATLC	Thu, Jun 3, 2021	38.15	39.22	36.94	38.70
5134	NASDAQ	ATLC	Wed, Jun 2, 2021	40.11	40.11	37.85	38.15
5133	NASDAQ	ATLC	Tue, Jun 1, 2021	39.82	40.15	39.00	40.00
5132	NASDAQ	ATLC	Fri, May 28, 2021	40.40	40.40	39.04	39.61
5131	NASDAQ	ATLC	Thu, May 27, 2021	39.96	40.46	38.63	39.68
5130	NASDAQ	ATLC	Wed, May 26, 2021	39.10	40.48	39.10	39.81
5129	NASDAQ	ATLC	Tue, May 25, 2021	38.33	40.23	38.20	39.07
5128	NASDAQ	ATLC	Mon, May 24, 2021	39.70	40.00	36.87	38.33
5127	NASDAQ	ATLC	Fri, May 21, 2021	37.51	40.00	36.35	39.26
5126	NASDAQ	ATLC	Thu, May 20, 2021	37.00	38.00	34.82	37.24
5125	NASDAQ	ATLC	Wed, May 19, 2021	34.48	36.99	34.00	36.99
5124	NASDAQ	ATLC	Tue, May 18, 2021	32.84	36.19	32.84	34.91
5123	NASDAQ	ATLC	Mon, May 17, 2021	29.74	33.23	29.50	32.79
5122	NASDAQ	ATLC	Fri, May 14, 2021	29.45	30.36	29.04	29.74
5121	NASDAQ	ATLC	Thu, May 13, 2021	28.89	29.87	28.11	29.47
5120	NASDAQ	ATLC	Wed, May 12, 2021	29.31	29.54	28.66	28.84
5119	NASDAQ	ATLC	Tue, May 11, 2021	29.27	30.21	28.77	29.49
5118	NASDAQ	ATLC	Mon, May 10, 2021	34.39	35.14	29.53	29.68
5117	NASDAQ	ATLC	Fri, May 7, 2021	33.16	34.57	33.03	34.23
5116	NASDAQ	ATLC	Thu, May 6, 2021	32.48	32.94	31.75	32.94
5115	NASDAQ	ATLC	Wed, May 5, 2021	32.37	32.51	31.20	32.33
5114	NASDAQ	ATLC	Tue, May 4, 2021	31.45	32.55	31.27	32.03
5113	NASDAQ	ATLC	Mon, May 3, 2021	31.72	32.00	31.01	31.59
5112	NASDAQ	ATLC	Fri, Apr 30, 2021	31.30	31.52	30.77	31.26
5111	NASDAQ	ATLC	Thu, Apr 29, 2021	32.26	33.43	31.34	31.56
5110	NASDAQ	ATLC	Wed, Apr 28, 2021	31.75	32.48	31.75	32.01
5109	NASDAQ	ATLC	Tue, Apr 27, 2021	32.64	32.78	31.31	31.74
5108	NASDAQ	ATLC	Mon, Apr 26, 2021	34.99	35.80	31.65	32.34
5107	NASDAQ	ATLC	Fri, Apr 23, 2021	34.59	36.37	34.59	34.95
5106	NASDAQ	ATLC	Thu, Apr 22, 2021	35.04	35.82	34.11	34.74
5105	NASDAQ	ATLC	Wed, Apr 21, 2021	34.38	36.40	33.83	35.11
5104	NASDAQ	ATLC	Tue, Apr 20, 2021	34.90	35.87	31.86	34.00
5103	NASDAQ	ATLC	Mon, Apr 19, 2021	32.01	35.74	31.87	34.97
5102	NASDAQ	ATLC	Fri, Apr 16, 2021	30.82	32.59	30.00	32.39
5101	NASDAQ	ATLC	Thu, Apr 15, 2021	28.62	29.96	28.56	29.93
5100	NASDAQ	ATLC	Wed, Apr 14, 2021	28.52	28.85	28.36	28.59
5099	NASDAQ	ATLC	Tue, Apr 13, 2021	28.39	28.67	27.51	28.29
5098	NASDAQ	ATLC	Mon, Apr 12, 2021	28.48	28.48	27.56	27.99
5097	NASDAQ	ATLC	Fri, Apr 9, 2021	28.11	28.49	27.51	28.46
5096	NASDAQ	ATLC	Thu, Apr 8, 2021	27.10	28.50	27.00	28.18
5095	NASDAQ	ATLC	Wed, Apr 7, 2021	27.84	28.01	27.13	27.26
5094	NASDAQ	ATLC	Tue, Apr 6, 2021	28.20	28.36	27.75	27.93
5093	NASDAQ	ATLC	Mon, Apr 5, 2021	30.70	30.70	27.41	28.25
5092	NASDAQ	ATLC	Thu, Apr 1, 2021	30.76	31.87	29.56	30.42
5091	NASDAQ	ATLC	Wed, Mar 31, 2021	27.69	31.16	26.00	30.33
5090	NASDAQ	ATLC	Tue, Mar 30, 2021	26.11	28.27	26.11	27.71
5089	NASDAQ	ATLC	Mon, Mar 29, 2021	26.12	26.86	25.46	26.19
5088	NASDAQ	ATLC	Fri, Mar 26, 2021	27.49	28.78	26.02	26.56
5087	NASDAQ	ATLC	Thu, Mar 25, 2021	26.01	28.14	25.85	27.14
5086	NASDAQ	ATLC	Wed, Mar 24, 2021	28.33	29.76	26.22	26.51
5085	NASDAQ	ATLC	Tue, Mar 23, 2021	30.28	31.83	27.67	27.92
5084	NASDAQ	ATLC	Mon, Mar 22, 2021	30.50	31.81	27.83	30.62
5083	NASDAQ	ATLC	Fri, Mar 19, 2021	29.75	31.32	29.05	29.85
5082	NASDAQ	ATLC	Thu, Mar 18, 2021	31.41	31.41	29.75	29.81
5081	NASDAQ	ATLC	Wed, Mar 17, 2021	29.22	32.14	28.84	31.54
5080	NASDAQ	ATLC	Tue, Mar 16, 2021	30.52	30.52	28.65	29.50
5079	NASDAQ	ATLC	Mon, Mar 15, 2021	32.76	32.79	29.05	30.70
5078	NASDAQ	ATLC	Fri, Mar 12, 2021	32.36	32.99	32.25	32.53
5077	NASDAQ	ATLC	Thu, Mar 11, 2021	32.15	32.50	31.65	32.50
5076	NASDAQ	ATLC	Wed, Mar 10, 2021	30.65	32.09	30.40	31.71
5075	NASDAQ	ATLC	Tue, Mar 9, 2021	28.97	30.92	28.97	30.65
5074	NASDAQ	ATLC	Mon, Mar 8, 2021	28.83	29.45	27.64	28.94
5073	NASDAQ	ATLC	Fri, Mar 5, 2021	27.94	29.09	26.56	28.83
5072	NASDAQ	ATLC	Thu, Mar 4, 2021	27.92	27.92	25.75	27.50
5071	NASDAQ	ATLC	Wed, Mar 3, 2021	26.87	28.38	25.52	27.82
5070	NASDAQ	ATLC	Tue, Mar 2, 2021	26.78	27.44	26.20	27.20
5069	NASDAQ	ATLC	Mon, Mar 1, 2021	27.13	27.59	25.92	27.10
5068	NASDAQ	ATLC	Fri, Feb 26, 2021	26.42	27.48	26.24	26.28
5067	NASDAQ	ATLC	Thu, Feb 25, 2021	27.36	28.17	25.47	26.39
5066	NASDAQ	ATLC	Wed, Feb 24, 2021	29.28	29.69	27.01	27.54
5065	NASDAQ	ATLC	Tue, Feb 23, 2021	32.66	33.00	27.10	28.89
5064	NASDAQ	ATLC	Mon, Feb 22, 2021	33.50	34.00	32.79	33.07
5063	NASDAQ	ATLC	Fri, Feb 19, 2021	30.90	32.50	30.90	32.38
5062	NASDAQ	ATLC	Thu, Feb 18, 2021	30.24	30.99	29.60	30.82
5061	NASDAQ	ATLC	Wed, Feb 17, 2021	29.08	31.30	29.08	30.56
5060	NASDAQ	ATLC	Tue, Feb 16, 2021	28.77	29.61	28.10	29.23
5059	NASDAQ	ATLC	Fri, Feb 12, 2021	28.00	28.80	27.03	28.27
5058	NASDAQ	ATLC	Thu, Feb 11, 2021	27.76	28.67	26.86	27.91
5057	NASDAQ	ATLC	Wed, Feb 10, 2021	27.79	27.80	26.91	27.40
5056	NASDAQ	ATLC	Tue, Feb 9, 2021	28.43	28.43	27.03	27.26
5055	NASDAQ	ATLC	Mon, Feb 8, 2021	30.00	30.00	27.24	28.05
5054	NASDAQ	ATLC	Fri, Feb 5, 2021	30.10	30.10	29.18	29.88
5053	NASDAQ	ATLC	Thu, Feb 4, 2021	29.90	30.00	29.03	29.82
5052	NASDAQ	ATLC	Wed, Feb 3, 2021	28.99	29.71	28.03	29.53
5051	NASDAQ	ATLC	Tue, Feb 2, 2021	28.00	29.03	27.60	28.50
5050	NASDAQ	ATLC	Mon, Feb 1, 2021	25.72	27.70	25.09	27.28
5049	NASDAQ	ATLC	Fri, Jan 29, 2021	26.88	27.97	25.28	25.73
5048	NASDAQ	ATLC	Thu, Jan 28, 2021	24.25	27.59	23.61	26.87
5047	NASDAQ	ATLC	Wed, Jan 27, 2021	25.05	25.19	23.60	24.07
5046	NASDAQ	ATLC	Tue, Jan 26, 2021	25.85	26.11	25.08	25.51
5045	NASDAQ	ATLC	Mon, Jan 25, 2021	27.32	27.97	24.00	25.53
5044	NASDAQ	ATLC	Fri, Jan 22, 2021	25.34	26.69	25.14	26.46
5043	NASDAQ	ATLC	Thu, Jan 21, 2021	26.20	26.20	25.07	25.50
5042	NASDAQ	ATLC	Wed, Jan 20, 2021	24.77	26.75	24.77	25.59
5041	NASDAQ	ATLC	Tue, Jan 19, 2021	24.99	25.25	23.60	25.11
5040	NASDAQ	ATLC	Fri, Jan 15, 2021	23.75	25.11	22.89	24.16
5039	NASDAQ	ATLC	Thu, Jan 14, 2021	23.52	24.78	23.52	24.00
5038	NASDAQ	ATLC	Wed, Jan 13, 2021	24.30	24.50	23.20	23.23
5037	NASDAQ	ATLC	Tue, Jan 12, 2021	23.21	24.75	23.08	23.89
5036	NASDAQ	ATLC	Mon, Jan 11, 2021	23.82	24.29	22.50	23.21
5035	NASDAQ	ATLC	Fri, Jan 8, 2021	25.46	26.24	23.67	23.86
5034	NASDAQ	ATLC	Thu, Jan 7, 2021	24.83	25.82	24.35	24.91
5033	NASDAQ	ATLC	Wed, Jan 6, 2021	24.65	25.88	23.06	24.61
5032	NASDAQ	ATLC	Tue, Jan 5, 2021	22.71	24.87	22.71	24.51
5031	NASDAQ	ATLC	Mon, Jan 4, 2021	25.21	25.50	21.12	22.62
5030	NASDAQ	ATLC	Thu, Dec 31, 2020	24.76	26.50	24.51	24.63
5029	NASDAQ	ATLC	Wed, Dec 30, 2020	23.33	26.09	23.33	24.45
5028	NASDAQ	ATLC	Tue, Dec 29, 2020	23.10	24.10	21.80	22.89
5027	NASDAQ	ATLC	Mon, Dec 28, 2020	24.72	25.86	23.05	23.10
5026	NASDAQ	ATLC	Thu, Dec 24, 2020	26.29	26.81	23.90	24.01
5025	NASDAQ	ATLC	Wed, Dec 23, 2020	28.35	29.90	26.20	26.41
5024	NASDAQ	ATLC	Tue, Dec 22, 2020	27.47	29.63	27.46	28.25
5023	NASDAQ	ATLC	Mon, Dec 21, 2020	25.60	27.38	23.51	26.93
5022	NASDAQ	ATLC	Fri, Dec 18, 2020	24.64	26.31	24.07	26.23
5021	NASDAQ	ATLC	Thu, Dec 17, 2020	20.65	24.75	20.65	24.53
5020	NASDAQ	ATLC	Wed, Dec 16, 2020	21.54	21.86	20.10	20.23
5019	NASDAQ	ATLC	Tue, Dec 15, 2020	19.58	21.73	19.21	21.37
5018	NASDAQ	ATLC	Mon, Dec 14, 2020	21.63	22.22	19.26	19.96
5017	NASDAQ	ATLC	Fri, Dec 11, 2020	19.30	22.35	19.30	21.63
5016	NASDAQ	ATLC	Thu, Dec 10, 2020	19.28	20.56	19.20	20.15
5015	NASDAQ	ATLC	Wed, Dec 9, 2020	18.52	19.90	18.52	19.36
5014	NASDAQ	ATLC	Tue, Dec 8, 2020	17.37	19.11	17.37	18.46
5013	NASDAQ	ATLC	Mon, Dec 7, 2020	17.40	17.54	16.34	17.42
5012	NASDAQ	ATLC	Fri, Dec 4, 2020	16.50	17.76	16.50	17.40
5011	NASDAQ	ATLC	Thu, Dec 3, 2020	15.90	16.86	15.90	16.39
5010	NASDAQ	ATLC	Wed, Dec 2, 2020	15.28	16.08	15.28	15.71
5009	NASDAQ	ATLC	Tue, Dec 1, 2020	15.36	16.06	15.36	15.51
5008	NASDAQ	ATLC	Mon, Nov 30, 2020	15.85	16.24	15.00	15.00
5007	NASDAQ	ATLC	Fri, Nov 27, 2020	15.73	16.12	15.69	15.69
5006	NASDAQ	ATLC	Wed, Nov 25, 2020	15.56	15.97	15.49	15.63
5005	NASDAQ	ATLC	Tue, Nov 24, 2020	14.84	16.00	14.84	15.67
5004	NASDAQ	ATLC	Mon, Nov 23, 2020	15.00	15.00	14.75	14.83
5003	NASDAQ	ATLC	Fri, Nov 20, 2020	14.13	14.97	14.13	14.81
5002	NASDAQ	ATLC	Thu, Nov 19, 2020	14.46	14.73	14.32	14.32
5001	NASDAQ	ATLC	Wed, Nov 18, 2020	15.59	15.98	14.38	14.52
5000	NASDAQ	ATLC	Tue, Nov 17, 2020	15.77	16.70	15.68	16.21
4999	NASDAQ	ATLC	Mon, Nov 16, 2020	14.85	16.30	14.55	16.29
4998	NASDAQ	ATLC	Fri, Nov 13, 2020	13.56	14.51	13.56	14.50
4997	NASDAQ	ATLC	Thu, Nov 12, 2020	14.90	14.90	13.20	13.53
4996	NASDAQ	ATLC	Wed, Nov 11, 2020	15.02	15.30	14.33	15.30
4995	NASDAQ	ATLC	Tue, Nov 10, 2020	14.45	15.83	14.45	15.24
4994	NASDAQ	ATLC	Mon, Nov 9, 2020	13.88	14.65	13.88	14.47
4993	NASDAQ	ATLC	Fri, Nov 6, 2020	13.94	13.94	13.15	13.43
4992	NASDAQ	ATLC	Thu, Nov 5, 2020	13.27	13.85	13.22	13.76
4991	NASDAQ	ATLC	Wed, Nov 4, 2020	13.05	13.45	13.05	13.05
4990	NASDAQ	ATLC	Tue, Nov 3, 2020	12.30	13.49	12.30	13.49
4989	NASDAQ	ATLC	Mon, Nov 2, 2020	11.50	12.40	11.50	12.40
4988	NASDAQ	ATLC	Fri, Oct 30, 2020	11.52	11.74	11.20	11.45
4987	NASDAQ	ATLC	Thu, Oct 29, 2020	11.27	12.00	11.20	11.56
4986	NASDAQ	ATLC	Wed, Oct 28, 2020	12.21	12.21	11.78	11.93
4985	NASDAQ	ATLC	Tue, Oct 27, 2020	12.18	12.44	12.17	12.20
4984	NASDAQ	ATLC	Mon, Oct 26, 2020	12.43	12.55	12.10	12.22
4983	NASDAQ	ATLC	Fri, Oct 23, 2020	12.62	12.62	12.36	12.36
4982	NASDAQ	ATLC	Thu, Oct 22, 2020	12.34	12.72	12.31	12.31
4981	NASDAQ	ATLC	Wed, Oct 21, 2020	12.61	12.61	12.23	12.42
4980	NASDAQ	ATLC	Tue, Oct 20, 2020	12.06	12.58	12.04	12.58
4979	NASDAQ	ATLC	Mon, Oct 19, 2020	12.33	12.33	12.03	12.04
4978	NASDAQ	ATLC	Fri, Oct 16, 2020	12.66	13.12	11.70	12.11
4977	NASDAQ	ATLC	Thu, Oct 15, 2020	12.67	12.83	12.50	12.83
4976	NASDAQ	ATLC	Wed, Oct 14, 2020	12.84	13.05	12.65	12.65
4975	NASDAQ	ATLC	Tue, Oct 13, 2020	13.30	13.43	13.20	13.25
4974	NASDAQ	ATLC	Mon, Oct 12, 2020	13.70	13.70	13.03	13.67
4973	NASDAQ	ATLC	Fri, Oct 9, 2020	14.00	14.00	13.44	13.67
4972	NASDAQ	ATLC	Thu, Oct 8, 2020	13.53	13.90	13.32	13.71
4971	NASDAQ	ATLC	Wed, Oct 7, 2020	12.22	13.58	12.22	13.58
4970	NASDAQ	ATLC	Tue, Oct 6, 2020	13.30	13.73	13.01	13.12
4969	NASDAQ	ATLC	Mon, Oct 5, 2020	13.13	13.47	13.13	13.30
4968	NASDAQ	ATLC	Fri, Oct 2, 2020	12.60	13.80	12.60	12.73
4967	NASDAQ	ATLC	Thu, Oct 1, 2020	11.62	12.67	11.62	12.67
4966	NASDAQ	ATLC	Wed, Sep 30, 2020	11.90	11.90	11.90	11.90
4965	NASDAQ	ATLC	Tue, Sep 29, 2020	12.23	12.23	11.81	12.04
4964	NASDAQ	ATLC	Mon, Sep 28, 2020	12.33	12.84	11.52	12.09
4963	NASDAQ	ATLC	Fri, Sep 25, 2020	12.03	12.27	11.63	12.27
4962	NASDAQ	ATLC	Thu, Sep 24, 2020	12.13	13.34	11.88	12.38
4961	NASDAQ	ATLC	Wed, Sep 23, 2020	13.30	13.53	13.11	13.20
4960	NASDAQ	ATLC	Tue, Sep 22, 2020	13.49	13.49	12.99	13.47
4959	NASDAQ	ATLC	Mon, Sep 21, 2020	12.90	13.74	12.90	13.30
4958	NASDAQ	ATLC	Fri, Sep 18, 2020	13.99	13.99	12.75	12.90
4957	NASDAQ	ATLC	Thu, Sep 17, 2020	13.31	13.88	13.20	13.70
4956	NASDAQ	ATLC	Wed, Sep 16, 2020	12.02	13.90	12.02	13.69
4955	NASDAQ	ATLC	Tue, Sep 15, 2020	12.33	12.70	11.99	11.99
4954	NASDAQ	ATLC	Mon, Sep 14, 2020	11.55	12.22	11.34	12.07
4953	NASDAQ	ATLC	Fri, Sep 11, 2020	11.33	11.65	11.33	11.34
4952	NASDAQ	ATLC	Thu, Sep 10, 2020	11.70	11.70	11.34	11.42
4951	NASDAQ	ATLC	Wed, Sep 9, 2020	11.85	11.85	11.33	11.33
4950	NASDAQ	ATLC	Tue, Sep 8, 2020	9.90	11.75	9.90	11.33
4949	NASDAQ	ATLC	Fri, Sep 4, 2020	9.93	10.36	9.54	10.19
4948	NASDAQ	ATLC	Thu, Sep 3, 2020	9.51	9.84	9.36	9.82
4947	NASDAQ	ATLC	Wed, Sep 2, 2020	9.13	9.82	9.13	9.82
4946	NASDAQ	ATLC	Tue, Sep 1, 2020	8.47	9.90	8.47	9.49
4945	NASDAQ	ATLC	Mon, Aug 31, 2020	8.51	8.96	8.50	8.50
4944	NASDAQ	ATLC	Fri, Aug 28, 2020	9.03	9.22	8.58	8.85
4943	NASDAQ	ATLC	Thu, Aug 27, 2020	9.18	9.35	8.88	8.88
4942	NASDAQ	ATLC	Wed, Aug 26, 2020	8.67	9.53	8.67	9.04
4941	NASDAQ	ATLC	Tue, Aug 25, 2020	9.48	9.63	9.19	9.19
4940	NASDAQ	ATLC	Mon, Aug 24, 2020	9.76	9.77	9.21	9.44
4939	NASDAQ	ATLC	Fri, Aug 21, 2020	9.17	10.04	9.17	9.70
4938	NASDAQ	ATLC	Thu, Aug 20, 2020	8.72	9.54	8.50	9.27
4937	NASDAQ	ATLC	Wed, Aug 19, 2020	8.19	8.92	8.15	8.92
4936	NASDAQ	ATLC	Tue, Aug 18, 2020	8.60	9.07	8.44	8.65
4935	NASDAQ	ATLC	Mon, Aug 17, 2020	8.03	8.83	7.82	8.58
4934	NASDAQ	ATLC	Fri, Aug 14, 2020	8.00	8.09	7.71	8.00
4933	NASDAQ	ATLC	Thu, Aug 13, 2020	7.89	7.99	7.88	7.99
4932	NASDAQ	ATLC	Wed, Aug 12, 2020	7.91	7.95	7.82	7.91
4931	NASDAQ	ATLC	Tue, Aug 11, 2020	7.91	8.05	7.60	7.82
4930	NASDAQ	ATLC	Mon, Aug 10, 2020	7.97	8.22	7.50	7.82
4929	NASDAQ	ATLC	Fri, Aug 7, 2020	7.93	7.93	7.75	7.90
4928	NASDAQ	ATLC	Thu, Aug 6, 2020	7.98	8.02	7.60	7.96
4927	NASDAQ	ATLC	Wed, Aug 5, 2020	8.23	8.23	7.44	8.07
4926	NASDAQ	ATLC	Tue, Aug 4, 2020	8.20	8.24	8.11	8.24
4925	NASDAQ	ATLC	Mon, Aug 3, 2020	7.95	8.23	7.95	8.23
4924	NASDAQ	ATLC	Fri, Jul 31, 2020	8.27	8.33	8.11	8.17
4923	NASDAQ	ATLC	Thu, Jul 30, 2020	7.93	8.39	7.92	8.39
4922	NASDAQ	ATLC	Wed, Jul 29, 2020	8.71	8.99	8.03	8.22
4921	NASDAQ	ATLC	Tue, Jul 28, 2020	9.40	9.40	8.45	8.68
4920	NASDAQ	ATLC	Mon, Jul 27, 2020	9.36	9.55	9.36	9.41
4919	NASDAQ	ATLC	Fri, Jul 24, 2020	9.65	9.86	9.23	9.23
4918	NASDAQ	ATLC	Thu, Jul 23, 2020	10.00	10.15	9.54	9.90
4917	NASDAQ	ATLC	Wed, Jul 22, 2020	10.14	10.19	9.84	10.11
4916	NASDAQ	ATLC	Tue, Jul 21, 2020	9.80	10.36	9.73	10.26
4915	NASDAQ	ATLC	Mon, Jul 20, 2020	10.00	10.18	9.65	9.71
4914	NASDAQ	ATLC	Fri, Jul 17, 2020	10.40	10.45	9.94	9.94
4913	NASDAQ	ATLC	Thu, Jul 16, 2020	10.63	10.96	10.31	10.50
4912	NASDAQ	ATLC	Wed, Jul 15, 2020	10.19	10.74	10.19	10.63
4911	NASDAQ	ATLC	Tue, Jul 14, 2020	9.68	10.25	9.66	10.03
4910	NASDAQ	ATLC	Mon, Jul 13, 2020	10.40	10.40	9.55	9.55
4909	NASDAQ	ATLC	Fri, Jul 10, 2020	9.43	10.28	9.43	10.21
4908	NASDAQ	ATLC	Thu, Jul 9, 2020	10.51	10.51	9.45	9.95
4907	NASDAQ	ATLC	Wed, Jul 8, 2020	10.48	10.62	10.17	10.49
4906	NASDAQ	ATLC	Tue, Jul 7, 2020	11.30	11.30	9.95	10.60
4905	NASDAQ	ATLC	Mon, Jul 6, 2020	10.97	11.87	10.97	11.36
4904	NASDAQ	ATLC	Thu, Jul 2, 2020	10.39	11.20	10.39	10.87
4903	NASDAQ	ATLC	Wed, Jul 1, 2020	10.39	10.90	10.04	10.29
4902	NASDAQ	ATLC	Tue, Jun 30, 2020	10.69	10.73	10.17	10.34
4901	NASDAQ	ATLC	Mon, Jun 29, 2020	12.08	12.79	10.23	10.65
4900	NASDAQ	ATLC	Fri, Jun 26, 2020	13.16	13.36	12.00	12.01
4899	NASDAQ	ATLC	Thu, Jun 25, 2020	14.89	15.16	12.53	13.30
4898	NASDAQ	ATLC	Wed, Jun 24, 2020	13.45	14.95	12.64	14.70
4897	NASDAQ	ATLC	Tue, Jun 23, 2020	13.11	13.50	12.94	13.42
4896	NASDAQ	ATLC	Mon, Jun 22, 2020	12.70	13.30	12.16	13.30
4895	NASDAQ	ATLC	Fri, Jun 19, 2020	12.13	12.72	11.97	12.70
4894	NASDAQ	ATLC	Thu, Jun 18, 2020	12.80	13.45	11.75	12.00
4893	NASDAQ	ATLC	Wed, Jun 17, 2020	13.59	13.61	12.35	13.55
4892	NASDAQ	ATLC	Tue, Jun 16, 2020	11.85	13.80	11.85	13.74
4891	NASDAQ	ATLC	Mon, Jun 15, 2020	11.36	12.00	11.36	12.00
4890	NASDAQ	ATLC	Fri, Jun 12, 2020	12.46	12.46	11.39	11.41
4889	NASDAQ	ATLC	Thu, Jun 11, 2020	11.71	12.59	11.71	12.00
4888	NASDAQ	ATLC	Wed, Jun 10, 2020	13.01	13.65	11.51	12.15
4887	NASDAQ	ATLC	Tue, Jun 9, 2020	13.45	13.90	13.00	13.15
4886	NASDAQ	ATLC	Mon, Jun 8, 2020	14.92	15.25	13.02	13.37
4885	NASDAQ	ATLC	Fri, Jun 5, 2020	15.00	15.00	14.75	15.00
4884	NASDAQ	ATLC	Thu, Jun 4, 2020	14.86	15.00	14.03	14.70
4883	NASDAQ	ATLC	Wed, Jun 3, 2020	14.56	15.00	14.25	14.77
4882	NASDAQ	ATLC	Tue, Jun 2, 2020	14.78	15.00	14.78	14.90
4881	NASDAQ	ATLC	Mon, Jun 1, 2020	14.49	15.00	14.49	14.79
4880	NASDAQ	ATLC	Fri, May 29, 2020	13.94	14.50	13.85	14.50
4879	NASDAQ	ATLC	Thu, May 28, 2020	14.65	14.65	13.85	13.85
4878	NASDAQ	ATLC	Wed, May 27, 2020	14.11	14.65	14.11	14.62
4877	NASDAQ	ATLC	Tue, May 26, 2020	14.00	14.68	13.61	13.96
4876	NASDAQ	ATLC	Fri, May 22, 2020	13.72	14.00	13.25	13.80
4875	NASDAQ	ATLC	Thu, May 21, 2020	14.61	14.97	13.16	13.74
4874	NASDAQ	ATLC	Wed, May 20, 2020	13.34	15.00	13.20	14.67
4873	NASDAQ	ATLC	Tue, May 19, 2020	14.15	14.40	12.42	13.89
4872	NASDAQ	ATLC	Mon, May 18, 2020	14.23	15.92	12.81	15.22
4871	NASDAQ	ATLC	Fri, May 15, 2020	13.58	13.76	12.42	13.74
4870	NASDAQ	ATLC	Thu, May 14, 2020	16.33	16.33	13.27	13.48
4869	NASDAQ	ATLC	Wed, May 13, 2020	16.62	17.47	15.14	15.89
4868	NASDAQ	ATLC	Tue, May 12, 2020	16.24	17.49	15.79	17.00
4867	NASDAQ	ATLC	Mon, May 11, 2020	17.60	17.89	17.16	17.34
4866	NASDAQ	ATLC	Fri, May 8, 2020	17.69	18.37	17.34	17.68
4865	NASDAQ	ATLC	Thu, May 7, 2020	17.50	17.54	16.06	17.43
4864	NASDAQ	ATLC	Wed, May 6, 2020	17.57	17.89	16.05	16.60
4863	NASDAQ	ATLC	Tue, May 5, 2020	17.00	18.00	15.51	17.90
4862	NASDAQ	ATLC	Mon, May 4, 2020	13.85	16.75	13.48	16.64
4861	NASDAQ	ATLC	Fri, May 1, 2020	14.33	16.11	14.33	15.50
4860	NASDAQ	ATLC	Thu, Apr 30, 2020	15.06	16.70	13.55	16.10
4859	NASDAQ	ATLC	Wed, Apr 29, 2020	15.00	16.00	14.51	16.00
4858	NASDAQ	ATLC	Tue, Apr 28, 2020	14.08	14.86	13.30	14.85
4857	NASDAQ	ATLC	Mon, Apr 27, 2020	14.25	14.25	13.33	13.50
4856	NASDAQ	ATLC	Fri, Apr 24, 2020	12.50	12.90	11.92	12.76
4855	NASDAQ	ATLC	Thu, Apr 23, 2020	10.87	12.46	10.70	12.35
4854	NASDAQ	ATLC	Wed, Apr 22, 2020	10.58	10.58	10.14	10.55
4853	NASDAQ	ATLC	Tue, Apr 21, 2020	10.05	10.74	10.00	10.74
4852	NASDAQ	ATLC	Mon, Apr 20, 2020	9.79	10.07	9.79	9.90
4851	NASDAQ	ATLC	Fri, Apr 17, 2020	11.09	11.32	10.98	11.00
4850	NASDAQ	ATLC	Thu, Apr 16, 2020	11.16	11.20	10.62	11.02
4849	NASDAQ	ATLC	Wed, Apr 15, 2020	10.14	11.17	10.14	11.17
4848	NASDAQ	ATLC	Tue, Apr 14, 2020	11.06	11.06	10.33	11.05
4847	NASDAQ	ATLC	Mon, Apr 13, 2020	11.50	11.75	10.51	10.64
4846	NASDAQ	ATLC	Thu, Apr 9, 2020	11.95	11.95	11.03	11.50
4845	NASDAQ	ATLC	Wed, Apr 8, 2020	10.40	11.65	9.99	11.65
4844	NASDAQ	ATLC	Tue, Apr 7, 2020	10.17	10.40	9.64	10.39
4843	NASDAQ	ATLC	Mon, Apr 6, 2020	9.17	10.20	9.10	9.78
4842	NASDAQ	ATLC	Fri, Apr 3, 2020	9.23	9.66	8.88	9.08
4841	NASDAQ	ATLC	Thu, Apr 2, 2020	9.25	9.59	9.22	9.22
4840	NASDAQ	ATLC	Wed, Apr 1, 2020	9.31	9.31	8.79	9.11
4839	NASDAQ	ATLC	Tue, Mar 31, 2020	10.10	10.15	9.41	9.92
4838	NASDAQ	ATLC	Mon, Mar 30, 2020	10.03	10.29	9.17	10.20
4837	NASDAQ	ATLC	Fri, Mar 27, 2020	9.10	10.05	8.95	10.03
4836	NASDAQ	ATLC	Thu, Mar 26, 2020	11.28	12.68	9.12	9.60
4835	NASDAQ	ATLC	Wed, Mar 25, 2020	8.69	11.52	8.69	10.77
4834	NASDAQ	ATLC	Tue, Mar 24, 2020	6.62	8.81	6.61	8.38
4833	NASDAQ	ATLC	Mon, Mar 23, 2020	5.58	6.62	5.51	6.15
4832	NASDAQ	ATLC	Fri, Mar 20, 2020	5.45	5.81	5.28	5.49
4831	NASDAQ	ATLC	Thu, Mar 19, 2020	5.22	5.61	5.00	5.35
4830	NASDAQ	ATLC	Wed, Mar 18, 2020	6.08	6.27	5.18	5.42
4829	NASDAQ	ATLC	Tue, Mar 17, 2020	6.96	7.17	5.83	6.40
4828	NASDAQ	ATLC	Mon, Mar 16, 2020	6.95	7.68	6.71	7.68
4827	NASDAQ	ATLC	Fri, Mar 13, 2020	7.90	9.82	7.51	9.65
4826	NASDAQ	ATLC	Thu, Mar 12, 2020	10.16	10.16	7.80	7.80
4825	NASDAQ	ATLC	Wed, Mar 11, 2020	11.96	12.14	10.25	10.98
4824	NASDAQ	ATLC	Tue, Mar 10, 2020	12.59	12.79	12.19	12.20
4823	NASDAQ	ATLC	Mon, Mar 9, 2020	13.12	13.28	12.18	12.30
4822	NASDAQ	ATLC	Fri, Mar 6, 2020	13.83	14.00	13.61	13.89
4821	NASDAQ	ATLC	Thu, Mar 5, 2020	13.96	14.70	13.78	14.14
4820	NASDAQ	ATLC	Wed, Mar 4, 2020	13.31	14.14	13.29	14.12
4819	NASDAQ	ATLC	Tue, Mar 3, 2020	12.76	13.26	12.11	13.17
4818	NASDAQ	ATLC	Mon, Mar 2, 2020	13.01	13.35	12.46	12.62
4817	NASDAQ	ATLC	Fri, Feb 28, 2020	13.00	13.38	11.86	13.00
4816	NASDAQ	ATLC	Thu, Feb 27, 2020	13.78	14.52	12.71	13.31
4815	NASDAQ	ATLC	Wed, Feb 26, 2020	13.89	15.53	13.46	13.84
4814	NASDAQ	ATLC	Tue, Feb 25, 2020	14.75	15.62	13.27	14.04
4813	NASDAQ	ATLC	Mon, Feb 24, 2020	14.79	15.01	13.65	14.70
4812	NASDAQ	ATLC	Fri, Feb 21, 2020	15.22	15.50	14.71	15.00
4811	NASDAQ	ATLC	Thu, Feb 20, 2020	12.91	15.58	12.91	15.21
4810	NASDAQ	ATLC	Wed, Feb 19, 2020	11.67	13.47	11.30	12.91
4809	NASDAQ	ATLC	Tue, Feb 18, 2020	11.24	11.77	11.21	11.74
4808	NASDAQ	ATLC	Fri, Feb 14, 2020	12.45	12.57	10.88	11.28
4807	NASDAQ	ATLC	Thu, Feb 13, 2020	12.24	13.52	10.53	12.65
4806	NASDAQ	ATLC	Wed, Feb 12, 2020	17.32	17.34	12.36	12.39
4805	NASDAQ	ATLC	Tue, Feb 11, 2020	16.55	17.50	16.48	17.00
4804	NASDAQ	ATLC	Mon, Feb 10, 2020	16.87	18.28	15.55	16.40
4803	NASDAQ	ATLC	Fri, Feb 7, 2020	15.91	16.92	15.86	16.32
4802	NASDAQ	ATLC	Thu, Feb 6, 2020	15.30	16.39	15.09	15.84
4801	NASDAQ	ATLC	Wed, Feb 5, 2020	14.13	16.00	14.11	14.94
4800	NASDAQ	ATLC	Tue, Feb 4, 2020	13.86	14.08	13.54	14.03
4799	NASDAQ	ATLC	Mon, Feb 3, 2020	13.95	14.21	13.55	13.58
4798	NASDAQ	ATLC	Fri, Jan 31, 2020	13.51	13.99	13.04	13.96
4797	NASDAQ	ATLC	Thu, Jan 30, 2020	13.79	14.07	12.74	13.60
4796	NASDAQ	ATLC	Wed, Jan 29, 2020	13.00	14.10	13.00	13.77
4795	NASDAQ	ATLC	Tue, Jan 28, 2020	13.31	13.79	12.72	12.95
4794	NASDAQ	ATLC	Mon, Jan 27, 2020	13.63	14.20	12.71	13.24
4793	NASDAQ	ATLC	Fri, Jan 24, 2020	13.13	14.87	12.20	12.74
4792	NASDAQ	ATLC	Thu, Jan 23, 2020	12.63	13.10	12.61	12.99
4791	NASDAQ	ATLC	Wed, Jan 22, 2020	12.95	13.39	11.46	12.71
4790	NASDAQ	ATLC	Tue, Jan 21, 2020	12.01	13.17	11.97	12.82
4789	NASDAQ	ATLC	Fri, Jan 17, 2020	11.16	11.84	11.16	11.79
4788	NASDAQ	ATLC	Thu, Jan 16, 2020	11.14	11.66	11.00	11.45
4787	NASDAQ	ATLC	Wed, Jan 15, 2020	11.04	11.05	10.70	10.98
4786	NASDAQ	ATLC	Tue, Jan 14, 2020	10.88	11.00	10.70	10.98
4785	NASDAQ	ATLC	Mon, Jan 13, 2020	10.17	10.98	10.17	10.60
4784	NASDAQ	ATLC	Fri, Jan 10, 2020	9.77	10.23	9.72	10.17
4783	NASDAQ	ATLC	Thu, Jan 9, 2020	9.41	9.96	9.41	9.62
4782	NASDAQ	ATLC	Wed, Jan 8, 2020	9.60	9.60	9.47	9.60
4781	NASDAQ	ATLC	Tue, Jan 7, 2020	9.54	9.62	9.32	9.60
4780	NASDAQ	ATLC	Mon, Jan 6, 2020	9.21	9.52	9.21	9.50
4779	NASDAQ	ATLC	Fri, Jan 3, 2020	9.14	9.62	9.14	9.32
4778	NASDAQ	ATLC	Thu, Jan 2, 2020	8.90	9.20	8.90	9.14
4777	NASDAQ	ATLC	Tue, Dec 31, 2019	8.70	9.19	8.57	9.01
4776	NASDAQ	ATLC	Mon, Dec 30, 2019	8.56	8.59	8.32	8.51
4775	NASDAQ	ATLC	Fri, Dec 27, 2019	8.39	8.65	8.27	8.45
4774	NASDAQ	ATLC	Thu, Dec 26, 2019	8.38	8.57	8.38	8.57
4773	NASDAQ	ATLC	Tue, Dec 24, 2019	8.19	8.59	7.93	8.50
4772	NASDAQ	ATLC	Mon, Dec 23, 2019	8.20	8.60	7.94	8.60
4771	NASDAQ	ATLC	Fri, Dec 20, 2019	8.29	8.34	7.88	8.34
4770	NASDAQ	ATLC	Thu, Dec 19, 2019	8.40	8.40	8.24	8.32
4769	NASDAQ	ATLC	Wed, Dec 18, 2019	8.27	8.71	8.21	8.67
4768	NASDAQ	ATLC	Tue, Dec 17, 2019	8.19	8.71	8.19	8.40
4767	NASDAQ	ATLC	Mon, Dec 16, 2019	8.30	8.75	8.24	8.73
4766	NASDAQ	ATLC	Fri, Dec 13, 2019	8.26	8.40	8.26	8.40
4765	NASDAQ	ATLC	Thu, Dec 12, 2019	8.35	8.35	8.23	8.35
4764	NASDAQ	ATLC	Wed, Dec 11, 2019	8.27	8.35	8.08	8.19
4763	NASDAQ	ATLC	Tue, Dec 10, 2019	8.01	8.33	7.75	8.03
4762	NASDAQ	ATLC	Mon, Dec 9, 2019	7.96	8.09	7.71	7.89
4761	NASDAQ	ATLC	Fri, Dec 6, 2019	8.00	8.22	7.95	7.96
4760	NASDAQ	ATLC	Thu, Dec 5, 2019	8.00	8.00	7.95	7.95
4759	NASDAQ	ATLC	Wed, Dec 4, 2019	7.45	8.21	7.45	7.76
4758	NASDAQ	ATLC	Tue, Dec 3, 2019	7.77	8.13	7.60	7.95
4757	NASDAQ	ATLC	Mon, Dec 2, 2019	7.43	7.95	7.43	7.92
4756	NASDAQ	ATLC	Fri, Nov 29, 2019	7.94	7.95	7.37	7.95
4755	NASDAQ	ATLC	Wed, Nov 27, 2019	7.64	7.91	7.64	7.91
4754	NASDAQ	ATLC	Tue, Nov 26, 2019	7.89	7.89	7.50	7.84
4753	NASDAQ	ATLC	Mon, Nov 25, 2019	6.82	7.89	6.82	7.55
4752	NASDAQ	ATLC	Fri, Nov 22, 2019	7.86	7.86	7.46	7.46
4751	NASDAQ	ATLC	Thu, Nov 21, 2019	7.60	7.84	7.42	7.71
4750	NASDAQ	ATLC	Wed, Nov 20, 2019	7.78	7.88	7.43	7.60
4749	NASDAQ	ATLC	Tue, Nov 19, 2019	7.63	7.85	7.39	7.82
4748	NASDAQ	ATLC	Mon, Nov 18, 2019	7.41	7.45	7.22	7.35
4747	NASDAQ	ATLC	Fri, Nov 15, 2019	7.20	8.04	7.09	7.48
4746	NASDAQ	ATLC	Thu, Nov 14, 2019	7.16	7.36	7.05	7.05
4745	NASDAQ	ATLC	Wed, Nov 13, 2019	7.04	7.29	7.04	7.29
4744	NASDAQ	ATLC	Tue, Nov 12, 2019	7.01	7.07	6.84	7.02
4743	NASDAQ	ATLC	Mon, Nov 11, 2019	6.87	6.93	6.50	6.89
4742	NASDAQ	ATLC	Fri, Nov 8, 2019	6.73	6.97	6.72	6.94
4741	NASDAQ	ATLC	Thu, Nov 7, 2019	7.55	7.55	6.88	6.95
4740	NASDAQ	ATLC	Wed, Nov 6, 2019	7.60	7.74	7.57	7.69
4739	NASDAQ	ATLC	Tue, Nov 5, 2019	7.81	7.81	7.57	7.70
4738	NASDAQ	ATLC	Mon, Nov 4, 2019	8.00	8.06	7.72	7.84
4737	NASDAQ	ATLC	Fri, Nov 1, 2019	7.94	8.09	7.85	7.90
4736	NASDAQ	ATLC	Thu, Oct 31, 2019	7.84	8.03	7.82	7.91
4735	NASDAQ	ATLC	Wed, Oct 30, 2019	7.83	8.12	7.76	7.88
4734	NASDAQ	ATLC	Tue, Oct 29, 2019	7.75	8.21	7.68	7.88
4733	NASDAQ	ATLC	Mon, Oct 28, 2019	8.35	8.45	7.63	7.79
4732	NASDAQ	ATLC	Fri, Oct 25, 2019	8.10	8.12	7.96	8.00
4731	NASDAQ	ATLC	Thu, Oct 24, 2019	8.06	8.17	7.90	8.04
4730	NASDAQ	ATLC	Wed, Oct 23, 2019	7.88	8.19	7.88	7.99
4729	NASDAQ	ATLC	Tue, Oct 22, 2019	7.85	8.37	7.80	8.21
4728	NASDAQ	ATLC	Mon, Oct 21, 2019	7.89	8.13	7.61	8.09
4727	NASDAQ	ATLC	Fri, Oct 18, 2019	7.77	8.23	7.66	7.91
4726	NASDAQ	ATLC	Thu, Oct 17, 2019	8.10	8.27	7.73	7.83
4725	NASDAQ	ATLC	Wed, Oct 16, 2019	7.75	8.54	7.56	8.15
4724	NASDAQ	ATLC	Tue, Oct 15, 2019	8.55	8.70	7.36	7.65
4723	NASDAQ	ATLC	Mon, Oct 14, 2019	8.16	8.80	8.15	8.58
4722	NASDAQ	ATLC	Fri, Oct 11, 2019	7.35	8.70	7.26	8.11
4721	NASDAQ	ATLC	Thu, Oct 10, 2019	7.11	8.18	6.77	7.35
4720	NASDAQ	ATLC	Wed, Oct 9, 2019	7.50	7.73	7.32	7.48
4719	NASDAQ	ATLC	Tue, Oct 8, 2019	7.80	7.83	7.35	7.42
4718	NASDAQ	ATLC	Mon, Oct 7, 2019	7.61	8.01	7.32	7.92
4717	NASDAQ	ATLC	Fri, Oct 4, 2019	7.72	8.06	7.32	7.61
4716	NASDAQ	ATLC	Thu, Oct 3, 2019	7.81	8.09	7.34	7.66
4715	NASDAQ	ATLC	Wed, Oct 2, 2019	8.19	8.27	7.57	7.93
4714	NASDAQ	ATLC	Tue, Oct 1, 2019	7.80	8.33	7.57	8.27
4713	NASDAQ	ATLC	Mon, Sep 30, 2019	8.90	8.90	7.79	8.35
4712	NASDAQ	ATLC	Fri, Sep 27, 2019	10.08	10.08	8.47	8.89
4711	NASDAQ	ATLC	Thu, Sep 26, 2019	9.65	9.89	9.25	9.60
4710	NASDAQ	ATLC	Wed, Sep 25, 2019	9.43	9.89	9.13	9.64
4709	NASDAQ	ATLC	Tue, Sep 24, 2019	8.49	9.36	8.48	9.30
4708	NASDAQ	ATLC	Mon, Sep 23, 2019	8.66	9.29	8.22	8.94
4707	NASDAQ	ATLC	Fri, Sep 20, 2019	9.18	9.60	8.46	8.61
4706	NASDAQ	ATLC	Thu, Sep 19, 2019	8.06	9.15	8.06	8.93
4705	NASDAQ	ATLC	Wed, Sep 18, 2019	7.57	8.39	7.57	8.23
4704	NASDAQ	ATLC	Tue, Sep 17, 2019	8.00	8.42	7.50	7.51
4703	NASDAQ	ATLC	Mon, Sep 16, 2019	7.82	8.46	7.82	7.94
4702	NASDAQ	ATLC	Fri, Sep 13, 2019	8.26	8.26	7.78	7.90
4701	NASDAQ	ATLC	Thu, Sep 12, 2019	8.08	8.31	7.57	8.18
4700	NASDAQ	ATLC	Wed, Sep 11, 2019	7.34	8.20	7.32	8.02
4699	NASDAQ	ATLC	Tue, Sep 10, 2019	7.74	7.93	7.32	7.32
4698	NASDAQ	ATLC	Mon, Sep 9, 2019	7.75	8.32	7.36	7.74
4697	NASDAQ	ATLC	Fri, Sep 6, 2019	7.06	8.24	7.06	7.73
4696	NASDAQ	ATLC	Thu, Sep 5, 2019	6.72	7.91	6.72	7.05
4695	NASDAQ	ATLC	Wed, Sep 4, 2019	7.21	7.35	6.18	6.77
4694	NASDAQ	ATLC	Tue, Sep 3, 2019	6.39	7.40	6.13	7.10
4693	NASDAQ	ATLC	Fri, Aug 30, 2019	5.95	6.37	5.95	6.36
4692	NASDAQ	ATLC	Thu, Aug 29, 2019	5.69	6.21	5.64	5.90
4691	NASDAQ	ATLC	Wed, Aug 28, 2019	5.79	5.99	5.62	5.69
4690	NASDAQ	ATLC	Tue, Aug 27, 2019	6.22	6.51	5.75	5.79
4689	NASDAQ	ATLC	Mon, Aug 26, 2019	6.11	6.36	5.95	6.18
4688	NASDAQ	ATLC	Fri, Aug 23, 2019	6.41	7.04	5.87	5.95
4687	NASDAQ	ATLC	Thu, Aug 22, 2019	7.15	7.49	6.53	6.59
4686	NASDAQ	ATLC	Wed, Aug 21, 2019	8.05	8.55	7.13	7.33
4685	NASDAQ	ATLC	Tue, Aug 20, 2019	8.32	9.60	7.37	8.00
4684	NASDAQ	ATLC	Mon, Aug 19, 2019	7.34	8.60	7.34	8.18
4683	NASDAQ	ATLC	Fri, Aug 16, 2019	6.68	7.35	6.65	7.34
4682	NASDAQ	ATLC	Thu, Aug 15, 2019	6.27	6.80	6.26	6.63
4681	NASDAQ	ATLC	Wed, Aug 14, 2019	6.00	6.34	5.85	6.27
4680	NASDAQ	ATLC	Tue, Aug 13, 2019	5.78	6.04	5.78	5.93
4679	NASDAQ	ATLC	Mon, Aug 12, 2019	6.04	6.04	5.52	5.53
4678	NASDAQ	ATLC	Fri, Aug 9, 2019	5.27	6.46	5.27	6.04
4677	NASDAQ	ATLC	Thu, Aug 8, 2019	5.35	5.46	5.24	5.25
4676	NASDAQ	ATLC	Wed, Aug 7, 2019	5.00	5.27	5.00	5.26
4675	NASDAQ	ATLC	Tue, Aug 6, 2019	5.00	5.00	4.89	4.99
4674	NASDAQ	ATLC	Mon, Aug 5, 2019	4.98	4.99	4.95	4.99
4673	NASDAQ	ATLC	Fri, Aug 2, 2019	4.95	4.98	4.83	4.83
4672	NASDAQ	ATLC	Thu, Aug 1, 2019	4.89	4.99	4.78	4.95
4671	NASDAQ	ATLC	Wed, Jul 31, 2019	4.78	4.90	4.72	4.72
4670	NASDAQ	ATLC	Tue, Jul 30, 2019	5.04	5.04	4.65	4.78
4669	NASDAQ	ATLC	Mon, Jul 29, 2019	4.90	4.96	4.65	4.94
4668	NASDAQ	ATLC	Fri, Jul 26, 2019	4.71	4.95	4.71	4.90
4667	NASDAQ	ATLC	Thu, Jul 25, 2019	4.73	4.73	4.61	4.61
4666	NASDAQ	ATLC	Wed, Jul 24, 2019	4.71	4.72	4.71	4.71
4665	NASDAQ	ATLC	Tue, Jul 23, 2019	4.19	4.50	4.19	4.50
4664	NASDAQ	ATLC	Mon, Jul 22, 2019	4.40	4.61	4.31	4.61
4663	NASDAQ	ATLC	Fri, Jul 19, 2019	4.85	4.98	4.61	4.61
4662	NASDAQ	ATLC	Thu, Jul 18, 2019	4.56	5.39	4.25	4.75
4661	NASDAQ	ATLC	Wed, Jul 17, 2019	4.26	4.79	4.26	4.47
4660	NASDAQ	ATLC	Tue, Jul 16, 2019	4.09	4.27	4.09	4.27
4659	NASDAQ	ATLC	Mon, Jul 15, 2019	4.06	4.13	4.06	4.07
4658	NASDAQ	ATLC	Fri, Jul 12, 2019	4.10	4.13	4.00	4.00
4657	NASDAQ	ATLC	Thu, Jul 11, 2019	4.17	4.17	4.11	4.12
4656	NASDAQ	ATLC	Wed, Jul 10, 2019	3.90	4.18	3.90	4.18
4655	NASDAQ	ATLC	Tue, Jul 9, 2019	3.90	4.03	3.90	4.03
4654	NASDAQ	ATLC	Mon, Jul 8, 2019	4.02	4.03	4.02	4.02
4653	NASDAQ	ATLC	Fri, Jul 5, 2019	3.93	4.13	3.93	4.06
4652	NASDAQ	ATLC	Wed, Jul 3, 2019	4.03	4.04	3.94	4.04
4651	NASDAQ	ATLC	Tue, Jul 2, 2019	3.88	4.03	3.88	4.03
4650	NASDAQ	ATLC	Mon, Jul 1, 2019	3.81	4.05	3.78	3.94
4649	NASDAQ	ATLC	Fri, Jun 28, 2019	3.76	4.05	3.76	4.05
4648	NASDAQ	ATLC	Thu, Jun 27, 2019	3.84	3.95	3.84	3.95
4647	NASDAQ	ATLC	Wed, Jun 26, 2019	3.78	3.93	3.78	3.80
4646	NASDAQ	ATLC	Tue, Jun 25, 2019	3.93	3.94	3.65	3.85
4645	NASDAQ	ATLC	Mon, Jun 24, 2019	3.95	3.95	3.88	3.93
4644	NASDAQ	ATLC	Fri, Jun 21, 2019	3.92	3.99	3.82	3.82
4643	NASDAQ	ATLC	Thu, Jun 20, 2019	3.77	3.94	3.75	3.75
4642	NASDAQ	ATLC	Wed, Jun 19, 2019	3.73	3.83	3.73	3.82
4641	NASDAQ	ATLC	Tue, Jun 18, 2019	3.71	3.76	3.49	3.71
4640	NASDAQ	ATLC	Mon, Jun 17, 2019	3.73	3.73	3.63	3.65
4639	NASDAQ	ATLC	Fri, Jun 14, 2019	3.73	3.77	3.70	3.73
4638	NASDAQ	ATLC	Thu, Jun 13, 2019	3.59	3.74	3.59	3.72
4637	NASDAQ	ATLC	Wed, Jun 12, 2019	3.52	3.67	3.52	3.55
4636	NASDAQ	ATLC	Tue, Jun 11, 2019	3.53	3.58	3.46	3.58
4635	NASDAQ	ATLC	Mon, Jun 10, 2019	3.53	3.58	3.52	3.58
4634	NASDAQ	ATLC	Fri, Jun 7, 2019	3.48	3.52	3.47	3.48
4633	NASDAQ	ATLC	Thu, Jun 6, 2019	3.51	3.58	3.51	3.54
4632	NASDAQ	ATLC	Wed, Jun 5, 2019	3.47	3.54	3.42	3.54
4631	NASDAQ	ATLC	Tue, Jun 4, 2019	3.63	3.63	3.42	3.43
4630	NASDAQ	ATLC	Mon, Jun 3, 2019	3.29	3.73	3.29	3.64
4629	NASDAQ	ATLC	Fri, May 31, 2019	3.50	3.54	3.41	3.49
4628	NASDAQ	ATLC	Thu, May 30, 2019	3.35	3.55	3.34	3.54
4627	NASDAQ	ATLC	Wed, May 29, 2019	3.52	3.54	3.35	3.47
4626	NASDAQ	ATLC	Tue, May 28, 2019	3.59	3.60	3.58	3.58
4625	NASDAQ	ATLC	Fri, May 24, 2019	3.62	3.69	3.59	3.69
4624	NASDAQ	ATLC	Thu, May 23, 2019	3.61	3.61	3.61	3.61
4623	NASDAQ	ATLC	Wed, May 22, 2019	3.59	3.62	3.55	3.61
4622	NASDAQ	ATLC	Tue, May 21, 2019	3.67	3.69	3.25	3.69
4621	NASDAQ	ATLC	Mon, May 20, 2019	3.58	3.69	3.50	3.69
4620	NASDAQ	ATLC	Fri, May 17, 2019	3.45	3.65	3.45	3.65
4619	NASDAQ	ATLC	Thu, May 16, 2019	3.40	3.44	3.40	3.43
4618	NASDAQ	ATLC	Wed, May 15, 2019	3.28	3.45	3.28	3.39
4617	NASDAQ	ATLC	Tue, May 14, 2019	3.23	3.28	3.23	3.28
4616	NASDAQ	ATLC	Mon, May 13, 2019	3.28	3.28	3.24	3.24
4615	NASDAQ	ATLC	Fri, May 10, 2019	3.24	3.24	3.22	3.23
4614	NASDAQ	ATLC	Thu, May 9, 2019	3.24	3.30	3.24	3.29
4613	NASDAQ	ATLC	Wed, May 8, 2019	3.28	3.35	3.25	3.25
4612	NASDAQ	ATLC	Tue, May 7, 2019	3.32	3.39	3.22	3.34
4611	NASDAQ	ATLC	Mon, May 6, 2019	3.30	3.46	3.30	3.31
4610	NASDAQ	ATLC	Fri, May 3, 2019	3.45	3.45	3.29	3.33
4609	NASDAQ	ATLC	Thu, May 2, 2019	3.48	3.48	3.48	3.48
4608	NASDAQ	ATLC	Wed, May 1, 2019	3.51	3.51	3.47	3.47
4607	NASDAQ	ATLC	Tue, Apr 30, 2019	3.51	3.51	3.51	3.51
4606	NASDAQ	ATLC	Mon, Apr 29, 2019	3.44	3.50	3.44	3.47
4605	NASDAQ	ATLC	Fri, Apr 26, 2019	3.38	3.45	3.38	3.45
4604	NASDAQ	ATLC	Thu, Apr 25, 2019	3.41	3.41	3.26	3.30
4603	NASDAQ	ATLC	Wed, Apr 24, 2019	3.38	3.38	3.35	3.35
4602	NASDAQ	ATLC	Tue, Apr 23, 2019	3.39	3.39	3.31	3.32
4601	NASDAQ	ATLC	Mon, Apr 22, 2019	3.35	3.49	3.32	3.35
4600	NASDAQ	ATLC	Thu, Apr 18, 2019	3.36	3.36	3.30	3.35
4599	NASDAQ	ATLC	Wed, Apr 17, 2019	3.48	3.48	3.35	3.35
4598	NASDAQ	ATLC	Tue, Apr 16, 2019	3.38	3.48	3.36	3.40
4597	NASDAQ	ATLC	Mon, Apr 15, 2019	3.45	3.62	3.36	3.39
4596	NASDAQ	ATLC	Fri, Apr 12, 2019	3.60	3.60	3.36	3.45
4595	NASDAQ	ATLC	Thu, Apr 11, 2019	3.60	3.69	3.42	3.47
4594	NASDAQ	ATLC	Wed, Apr 10, 2019	3.63	3.83	3.56	3.60
4593	NASDAQ	ATLC	Tue, Apr 9, 2019	3.52	3.58	3.42	3.58
4592	NASDAQ	ATLC	Mon, Apr 8, 2019	3.34	3.50	3.34	3.46
4591	NASDAQ	ATLC	Fri, Apr 5, 2019	3.49	3.53	3.49	3.53
4590	NASDAQ	ATLC	Thu, Apr 4, 2019	3.45	3.45	3.44	3.44
4589	NASDAQ	ATLC	Wed, Apr 3, 2019	3.50	3.56	3.50	3.56
4588	NASDAQ	ATLC	Tue, Apr 2, 2019	3.46	3.57	3.46	3.57
4587	NASDAQ	ATLC	Mon, Apr 1, 2019	3.57	3.57	3.53	3.53
4586	NASDAQ	ATLC	Fri, Mar 29, 2019	3.51	3.57	3.39	3.40
4585	NASDAQ	ATLC	Thu, Mar 28, 2019	3.55	3.57	3.55	3.57
4584	NASDAQ	ATLC	Wed, Mar 27, 2019	3.57	3.59	3.51	3.54
4583	NASDAQ	ATLC	Tue, Mar 26, 2019	3.56	3.56	3.56	3.56
4582	NASDAQ	ATLC	Mon, Mar 25, 2019	3.52	3.55	3.52	3.55
4581	NASDAQ	ATLC	Fri, Mar 22, 2019	3.63	3.63	3.55	3.56
4580	NASDAQ	ATLC	Thu, Mar 21, 2019	3.63	3.69	3.51	3.51
4579	NASDAQ	ATLC	Wed, Mar 20, 2019	3.63	3.63	3.62	3.63
4578	NASDAQ	ATLC	Tue, Mar 19, 2019	3.56	3.64	3.56	3.63
4577	NASDAQ	ATLC	Mon, Mar 18, 2019	3.67	3.68	3.50	3.55
4576	NASDAQ	ATLC	Fri, Mar 15, 2019	3.60	3.70	3.59	3.70
4575	NASDAQ	ATLC	Thu, Mar 14, 2019	3.63	3.70	3.63	3.65
4574	NASDAQ	ATLC	Wed, Mar 13, 2019	3.71	3.71	3.71	3.71
4573	NASDAQ	ATLC	Tue, Mar 12, 2019	3.60	3.66	3.60	3.60
4572	NASDAQ	ATLC	Mon, Mar 11, 2019	3.72	3.78	3.59	3.66
4571	NASDAQ	ATLC	Fri, Mar 8, 2019	3.70	3.78	3.60	3.73
4570	NASDAQ	ATLC	Thu, Mar 7, 2019	3.69	3.71	3.60	3.61
4569	NASDAQ	ATLC	Wed, Mar 6, 2019	3.68	3.78	3.68	3.78
4568	NASDAQ	ATLC	Tue, Mar 5, 2019	3.70	3.70	3.63	3.68
4567	NASDAQ	ATLC	Mon, Mar 4, 2019	3.74	3.74	3.65	3.65
4566	NASDAQ	ATLC	Fri, Mar 1, 2019	3.70	3.70	3.68	3.69
4565	NASDAQ	ATLC	Thu, Feb 28, 2019	3.75	3.75	3.62	3.62
4564	NASDAQ	ATLC	Wed, Feb 27, 2019	3.75	3.75	3.75	3.75
4563	NASDAQ	ATLC	Tue, Feb 26, 2019	3.73	3.73	3.61	3.61
4562	NASDAQ	ATLC	Mon, Feb 25, 2019	3.75	3.78	3.75	3.75
4561	NASDAQ	ATLC	Fri, Feb 22, 2019	3.75	3.83	3.63	3.83
4560	NASDAQ	ATLC	Thu, Feb 21, 2019	3.65	3.68	3.60	3.60
4559	NASDAQ	ATLC	Wed, Feb 20, 2019	3.53	3.81	3.53	3.65
4558	NASDAQ	ATLC	Tue, Feb 19, 2019	3.78	3.80	3.75	3.80
4557	NASDAQ	ATLC	Fri, Feb 15, 2019	3.83	3.84	3.79	3.81
4556	NASDAQ	ATLC	Thu, Feb 14, 2019	3.82	3.84	3.81	3.83
4555	NASDAQ	ATLC	Wed, Feb 13, 2019	3.79	3.81	3.79	3.81
4554	NASDAQ	ATLC	Tue, Feb 12, 2019	3.81	3.83	3.53	3.64
4553	NASDAQ	ATLC	Mon, Feb 11, 2019	3.51	3.81	3.51	3.66
4552	NASDAQ	ATLC	Fri, Feb 8, 2019	3.80	3.83	3.80	3.83
4551	NASDAQ	ATLC	Thu, Feb 7, 2019	3.48	3.68	3.48	3.68
4550	NASDAQ	ATLC	Wed, Feb 6, 2019	3.83	3.84	3.83	3.84
4549	NASDAQ	ATLC	Tue, Feb 5, 2019	3.94	3.94	3.88	3.88
4548	NASDAQ	ATLC	Mon, Feb 4, 2019	3.97	3.98	3.92	3.92
4547	NASDAQ	ATLC	Fri, Feb 1, 2019	3.73	3.77	3.73	3.77
4546	NASDAQ	ATLC	Thu, Jan 31, 2019	3.64	3.85	3.63	3.85
4545	NASDAQ	ATLC	Wed, Jan 30, 2019	3.36	3.54	3.36	3.54
4544	NASDAQ	ATLC	Tue, Jan 29, 2019	3.40	3.57	3.39	3.45
4543	NASDAQ	ATLC	Mon, Jan 28, 2019	3.40	3.69	3.33	3.41
4542	NASDAQ	ATLC	Fri, Jan 25, 2019	3.66	3.69	3.33	3.33
4541	NASDAQ	ATLC	Thu, Jan 24, 2019	3.66	3.70	3.32	3.60
4540	NASDAQ	ATLC	Wed, Jan 23, 2019	3.67	3.70	3.33	3.54
4539	NASDAQ	ATLC	Tue, Jan 22, 2019	3.68	3.69	3.28	3.69
4538	NASDAQ	ATLC	Fri, Jan 18, 2019	3.40	3.69	3.19	3.27
4537	NASDAQ	ATLC	Thu, Jan 17, 2019	3.24	3.70	3.24	3.24
4536	NASDAQ	ATLC	Wed, Jan 16, 2019	3.43	3.45	3.25	3.45
4535	NASDAQ	ATLC	Tue, Jan 15, 2019	3.25	3.46	3.20	3.46
4534	NASDAQ	ATLC	Mon, Jan 14, 2019	3.06	3.47	3.06	3.30
4533	NASDAQ	ATLC	Fri, Jan 11, 2019	3.10	3.10	3.05	3.05
4532	NASDAQ	ATLC	Thu, Jan 10, 2019	3.21	3.21	3.20	3.20
4531	NASDAQ	ATLC	Wed, Jan 9, 2019	3.43	3.43	3.20	3.23
4530	NASDAQ	ATLC	Tue, Jan 8, 2019	3.28	3.50	3.14	3.48
4529	NASDAQ	ATLC	Mon, Jan 7, 2019	3.20	3.28	3.09	3.13
4528	NASDAQ	ATLC	Fri, Jan 4, 2019	3.21	3.30	3.15	3.15
4527	NASDAQ	ATLC	Thu, Jan 3, 2019	3.51	3.51	3.20	3.21
4526	NASDAQ	ATLC	Wed, Jan 2, 2019	3.58	3.58	3.28	3.28
4525	NASDAQ	ATLC	Mon, Dec 31, 2018	3.25	3.69	3.13	3.64
4524	NASDAQ	ATLC	Fri, Dec 28, 2018	0.00	0.00	0.00	3.15
4523	NASDAQ	ATLC	Thu, Dec 27, 2018	3.24	3.39	3.15	3.15
4522	NASDAQ	ATLC	Wed, Dec 26, 2018	3.44	3.48	3.34	3.36
4521	NASDAQ	ATLC	Mon, Dec 24, 2018	3.43	3.46	3.43	3.46
4520	NASDAQ	ATLC	Fri, Dec 21, 2018	3.11	3.43	3.11	3.43
4519	NASDAQ	ATLC	Thu, Dec 20, 2018	3.23	3.23	3.11	3.11
4518	NASDAQ	ATLC	Wed, Dec 19, 2018	3.12	3.12	3.12	3.12
4517	NASDAQ	ATLC	Tue, Dec 18, 2018	3.09	3.09	3.08	3.08
4516	NASDAQ	ATLC	Mon, Dec 17, 2018	3.31	3.34	3.31	3.34
4515	NASDAQ	ATLC	Fri, Dec 14, 2018	3.05	3.21	3.05	3.21
4514	NASDAQ	ATLC	Thu, Dec 13, 2018	3.36	3.41	3.36	3.41
4513	NASDAQ	ATLC	Wed, Dec 12, 2018	3.04	3.36	3.03	3.36
4512	NASDAQ	ATLC	Tue, Dec 11, 2018	3.24	3.25	3.06	3.10
4511	NASDAQ	ATLC	Mon, Dec 10, 2018	3.10	3.11	3.04	3.09
4510	NASDAQ	ATLC	Fri, Dec 7, 2018	3.04	3.55	3.04	3.25
4509	NASDAQ	ATLC	Thu, Dec 6, 2018	3.12	3.40	3.06	3.15
4508	NASDAQ	ATLC	Tue, Dec 4, 2018	3.32	3.46	3.18	3.20
4507	NASDAQ	ATLC	Mon, Dec 3, 2018	3.56	3.85	3.53	3.53
4506	NASDAQ	ATLC	Fri, Nov 30, 2018	3.83	3.85	3.46	3.81
4505	NASDAQ	ATLC	Thu, Nov 29, 2018	3.50	4.25	3.46	3.85
4504	NASDAQ	ATLC	Wed, Nov 28, 2018	3.38	3.44	3.38	3.43
4503	NASDAQ	ATLC	Tue, Nov 27, 2018	3.15	3.60	3.07	3.36
4502	NASDAQ	ATLC	Mon, Nov 26, 2018	3.26	3.26	3.16	3.26
4501	NASDAQ	ATLC	Fri, Nov 23, 2018	0.00	0.00	0.00	3.15
4500	NASDAQ	ATLC	Wed, Nov 21, 2018	3.25	3.28	3.15	3.15
4499	NASDAQ	ATLC	Tue, Nov 20, 2018	3.11	3.12	3.11	3.12
4498	NASDAQ	ATLC	Mon, Nov 19, 2018	3.12	3.23	3.04	3.23
4497	NASDAQ	ATLC	Fri, Nov 16, 2018	3.35	3.40	3.16	3.16
4496	NASDAQ	ATLC	Thu, Nov 15, 2018	3.36	3.36	3.33	3.33
4495	NASDAQ	ATLC	Wed, Nov 14, 2018	3.49	3.49	3.45	3.45
4494	NASDAQ	ATLC	Tue, Nov 13, 2018	3.53	3.53	3.28	3.46
4493	NASDAQ	ATLC	Mon, Nov 12, 2018	3.62	3.62	3.29	3.46
4492	NASDAQ	ATLC	Fri, Nov 9, 2018	3.46	3.66	3.35	3.66
4491	NASDAQ	ATLC	Thu, Nov 8, 2018	3.65	3.79	3.46	3.70
4490	NASDAQ	ATLC	Wed, Nov 7, 2018	3.68	3.71	3.62	3.71
4489	NASDAQ	ATLC	Tue, Nov 6, 2018	3.57	3.90	3.45	3.74
4488	NASDAQ	ATLC	Mon, Nov 5, 2018	3.49	3.80	3.49	3.75
4487	NASDAQ	ATLC	Fri, Nov 2, 2018	3.72	3.97	3.46	3.49
4486	NASDAQ	ATLC	Thu, Nov 1, 2018	3.36	3.63	3.23	3.62
4485	NASDAQ	ATLC	Wed, Oct 31, 2018	3.19	3.60	3.14	3.30
4484	NASDAQ	ATLC	Tue, Oct 30, 2018	3.23	3.37	3.23	3.37
4483	NASDAQ	ATLC	Mon, Oct 29, 2018	3.53	3.64	3.10	3.20
4482	NASDAQ	ATLC	Fri, Oct 26, 2018	3.01	3.76	3.01	3.54
4481	NASDAQ	ATLC	Thu, Oct 25, 2018	3.09	3.28	3.01	3.01
4480	NASDAQ	ATLC	Wed, Oct 24, 2018	3.21	3.21	3.00	3.01
4479	NASDAQ	ATLC	Tue, Oct 23, 2018	3.20	3.35	3.11	3.31
4478	NASDAQ	ATLC	Mon, Oct 22, 2018	3.30	3.38	3.30	3.30
4477	NASDAQ	ATLC	Fri, Oct 19, 2018	3.43	3.43	3.30	3.31
4476	NASDAQ	ATLC	Thu, Oct 18, 2018	3.34	3.35	3.33	3.33
4475	NASDAQ	ATLC	Wed, Oct 17, 2018	3.57	3.75	3.57	3.62
4474	NASDAQ	ATLC	Tue, Oct 16, 2018	3.46	3.46	3.46	3.46
4473	NASDAQ	ATLC	Mon, Oct 15, 2018	3.30	3.82	3.30	3.34
4472	NASDAQ	ATLC	Fri, Oct 12, 2018	3.29	3.43	3.29	3.41
4471	NASDAQ	ATLC	Thu, Oct 11, 2018	3.41	3.46	3.31	3.41
4470	NASDAQ	ATLC	Wed, Oct 10, 2018	3.46	3.69	3.41	3.41
4469	NASDAQ	ATLC	Tue, Oct 9, 2018	3.94	3.94	3.45	3.56
4468	NASDAQ	ATLC	Mon, Oct 8, 2018	3.44	4.22	3.43	3.97
4467	NASDAQ	ATLC	Fri, Oct 5, 2018	3.55	3.55	3.32	3.53
4466	NASDAQ	ATLC	Thu, Oct 4, 2018	3.50	3.68	3.45	3.54
4465	NASDAQ	ATLC	Wed, Oct 3, 2018	4.68	4.77	3.42	3.90
4464	NASDAQ	ATLC	Tue, Oct 2, 2018	4.10	4.91	4.00	4.68
4463	NASDAQ	ATLC	Mon, Oct 1, 2018	2.96	3.93	2.96	3.92
4462	NASDAQ	ATLC	Fri, Sep 28, 2018	3.03	3.09	2.96	2.96
4461	NASDAQ	ATLC	Thu, Sep 27, 2018	2.95	2.95	2.86	2.95
4460	NASDAQ	ATLC	Wed, Sep 26, 2018	3.01	3.04	2.94	2.94
4459	NASDAQ	ATLC	Tue, Sep 25, 2018	2.94	3.05	2.92	3.03
4458	NASDAQ	ATLC	Mon, Sep 24, 2018	2.96	2.99	2.83	2.99
4457	NASDAQ	ATLC	Fri, Sep 21, 2018	2.85	2.98	2.76	2.98
4456	NASDAQ	ATLC	Thu, Sep 20, 2018	2.87	3.05	2.71	2.82
4455	NASDAQ	ATLC	Wed, Sep 19, 2018	2.84	2.93	2.72	2.88
4454	NASDAQ	ATLC	Tue, Sep 18, 2018	2.77	2.94	2.77	2.79
4453	NASDAQ	ATLC	Mon, Sep 17, 2018	2.82	2.86	2.76	2.86
4452	NASDAQ	ATLC	Fri, Sep 14, 2018	2.71	2.97	2.71	2.78
4451	NASDAQ	ATLC	Thu, Sep 13, 2018	2.71	2.95	2.65	2.81
4450	NASDAQ	ATLC	Wed, Sep 12, 2018	2.68	2.82	2.56	2.65
4449	NASDAQ	ATLC	Tue, Sep 11, 2018	2.88	2.97	2.67	2.67
4448	NASDAQ	ATLC	Mon, Sep 10, 2018	2.96	3.08	2.82	2.82
4447	NASDAQ	ATLC	Fri, Sep 7, 2018	3.03	3.09	2.69	2.98
4446	NASDAQ	ATLC	Thu, Sep 6, 2018	3.08	3.09	3.00	3.04
4445	NASDAQ	ATLC	Wed, Sep 5, 2018	3.02	3.09	2.84	3.07
4444	NASDAQ	ATLC	Tue, Sep 4, 2018	2.83	3.04	2.69	3.03
4443	NASDAQ	ATLC	Fri, Aug 31, 2018	2.84	2.97	2.66	2.82
4442	NASDAQ	ATLC	Thu, Aug 30, 2018	2.91	2.98	2.82	2.94
4441	NASDAQ	ATLC	Wed, Aug 29, 2018	2.96	3.00	2.84	2.91
4440	NASDAQ	ATLC	Tue, Aug 28, 2018	2.80	3.18	2.74	2.98
4439	NASDAQ	ATLC	Mon, Aug 27, 2018	2.67	3.04	2.67	2.75
4438	NASDAQ	ATLC	Fri, Aug 24, 2018	2.56	2.85	2.50	2.67
4437	NASDAQ	ATLC	Thu, Aug 23, 2018	2.40	3.30	2.27	2.58
4436	NASDAQ	ATLC	Wed, Aug 22, 2018	1.96	2.56	1.75	2.33
4435	NASDAQ	ATLC	Tue, Aug 21, 2018	1.81	2.00	1.78	2.00
4434	NASDAQ	ATLC	Mon, Aug 20, 2018	1.85	1.87	1.76	1.78
4433	NASDAQ	ATLC	Fri, Aug 17, 2018	1.72	1.88	1.71	1.86
4432	NASDAQ	ATLC	Thu, Aug 16, 2018	1.64	1.85	1.64	1.81
4431	NASDAQ	ATLC	Wed, Aug 15, 2018	1.71	1.71	1.53	1.64
4430	NASDAQ	ATLC	Tue, Aug 14, 2018	1.71	1.72	1.70	1.72
4429	NASDAQ	ATLC	Mon, Aug 13, 2018	1.70	1.75	1.70	1.75
4428	NASDAQ	ATLC	Fri, Aug 10, 2018	1.71	1.75	1.70	1.71
4427	NASDAQ	ATLC	Thu, Aug 9, 2018	1.72	1.73	1.70	1.71
4426	NASDAQ	ATLC	Wed, Aug 8, 2018	1.70	1.80	1.70	1.71
4425	NASDAQ	ATLC	Tue, Aug 7, 2018	1.78	1.81	1.70	1.70
4424	NASDAQ	ATLC	Mon, Aug 6, 2018	2.10	2.10	1.79	1.81
4423	NASDAQ	ATLC	Fri, Aug 3, 2018	1.84	2.14	1.72	2.12
4422	NASDAQ	ATLC	Thu, Aug 2, 2018	1.92	2.09	1.75	1.85
4421	NASDAQ	ATLC	Wed, Aug 1, 2018	2.26	2.31	1.81	1.95
4420	NASDAQ	ATLC	Tue, Jul 31, 2018	2.30	3.83	2.15	2.30
4419	NASDAQ	ATLC	Mon, Jul 30, 2018	1.83	2.02	1.74	1.90
4418	NASDAQ	ATLC	Fri, Jul 27, 2018	1.85	1.87	1.75	1.75
4417	NASDAQ	ATLC	Thu, Jul 26, 2018	1.87	1.87	1.75	1.75
4416	NASDAQ	ATLC	Wed, Jul 25, 2018	1.73	1.73	1.73	1.73
4415	NASDAQ	ATLC	Tue, Jul 24, 2018	1.85	1.87	1.79	1.79
4414	NASDAQ	ATLC	Mon, Jul 23, 2018	1.87	2.02	1.87	1.90
4413	NASDAQ	ATLC	Fri, Jul 20, 2018	1.93	1.93	1.93	1.93
4412	NASDAQ	ATLC	Thu, Jul 19, 2018	1.80	2.01	1.80	1.85
4411	NASDAQ	ATLC	Wed, Jul 18, 2018	1.90	2.22	1.81	1.90
4410	NASDAQ	ATLC	Tue, Jul 17, 2018	1.85	2.05	1.78	1.78
4409	NASDAQ	ATLC	Mon, Jul 16, 2018	1.81	2.00	1.79	1.87
4408	NASDAQ	ATLC	Fri, Jul 13, 2018	1.78	1.78	1.71	1.71
4407	NASDAQ	ATLC	Thu, Jul 12, 2018	0.00	0.00	0.00	1.78
4406	NASDAQ	ATLC	Wed, Jul 11, 2018	1.79	1.81	1.78	1.78
4405	NASDAQ	ATLC	Tue, Jul 10, 2018	1.82	2.02	1.79	1.81
4404	NASDAQ	ATLC	Mon, Jul 9, 2018	1.85	1.90	1.79	1.79
4403	NASDAQ	ATLC	Fri, Jul 6, 2018	1.80	1.80	1.78	1.78
4402	NASDAQ	ATLC	Thu, Jul 5, 2018	2.01	2.01	1.80	1.80
4401	NASDAQ	ATLC	Tue, Jul 3, 2018	0.00	0.00	0.00	2.01
4400	NASDAQ	ATLC	Mon, Jul 2, 2018	1.95	2.01	1.78	2.01
4399	NASDAQ	ATLC	Fri, Jun 29, 2018	1.91	2.17	1.84	2.07
4398	NASDAQ	ATLC	Thu, Jun 28, 2018	1.90	1.91	1.84	1.84
4397	NASDAQ	ATLC	Wed, Jun 27, 2018	2.09	2.50	1.90	1.91
4396	NASDAQ	ATLC	Tue, Jun 26, 2018	0.00	0.00	0.00	2.02
4395	NASDAQ	ATLC	Mon, Jun 25, 2018	2.02	2.02	2.02	2.02
4394	NASDAQ	ATLC	Fri, Jun 22, 2018	2.09	2.09	1.90	2.02
4393	NASDAQ	ATLC	Thu, Jun 21, 2018	1.90	2.10	1.90	1.90
4392	NASDAQ	ATLC	Wed, Jun 20, 2018	2.16	2.28	2.16	2.25
4391	NASDAQ	ATLC	Tue, Jun 19, 2018	2.32	2.32	1.97	1.97
4390	NASDAQ	ATLC	Mon, Jun 18, 2018	1.92	2.22	1.92	2.02
4389	NASDAQ	ATLC	Fri, Jun 15, 2018	1.98	2.24	1.94	1.94
4388	NASDAQ	ATLC	Thu, Jun 14, 2018	2.00	2.00	2.00	2.00
4387	NASDAQ	ATLC	Wed, Jun 13, 2018	2.16	2.21	2.16	2.16
4386	NASDAQ	ATLC	Tue, Jun 12, 2018	2.23	2.24	2.03	2.03
4385	NASDAQ	ATLC	Mon, Jun 11, 2018	2.15	2.15	2.15	2.15
4384	NASDAQ	ATLC	Fri, Jun 8, 2018	2.10	2.10	2.03	2.03
4383	NASDAQ	ATLC	Thu, Jun 7, 2018	2.12	2.25	2.02	2.13
4382	NASDAQ	ATLC	Wed, Jun 6, 2018	2.22	2.23	2.09	2.14
4381	NASDAQ	ATLC	Tue, Jun 5, 2018	2.04	2.22	1.77	2.22
4380	NASDAQ	ATLC	Mon, Jun 4, 2018	1.66	1.97	1.66	1.92
4379	NASDAQ	ATLC	Fri, Jun 1, 2018	1.61	1.74	1.61	1.73
4378	NASDAQ	ATLC	Thu, May 31, 2018	1.65	1.75	1.65	1.75
4377	NASDAQ	ATLC	Wed, May 30, 2018	1.63	1.89	1.52	1.86
4376	NASDAQ	ATLC	Tue, May 29, 2018	1.58	1.63	1.58	1.63
4375	NASDAQ	ATLC	Fri, May 25, 2018	1.63	1.63	1.63	1.63
4374	NASDAQ	ATLC	Thu, May 24, 2018	1.90	2.14	1.62	1.70
4373	NASDAQ	ATLC	Wed, May 23, 2018	1.95	2.04	1.65	1.87
4372	NASDAQ	ATLC	Mon, May 21, 2018	2.00	2.05	2.00	2.00
4371	NASDAQ	ATLC	Fri, May 18, 2018	2.00	2.00	2.00	2.00
4370	NASDAQ	ATLC	Thu, May 17, 2018	0.00	0.00	0.00	2.01
4369	NASDAQ	ATLC	Wed, May 16, 2018	2.01	2.01	2.01	2.01
4368	NASDAQ	ATLC	Tue, May 15, 2018	0.00	0.00	0.00	2.01
4367	NASDAQ	ATLC	Mon, May 14, 2018	0.00	0.00	0.00	2.01
4366	NASDAQ	ATLC	Fri, May 11, 2018	2.05	2.11	2.00	2.01
4365	NASDAQ	ATLC	Thu, May 10, 2018	2.10	2.17	2.05	2.05
4364	NASDAQ	ATLC	Wed, May 9, 2018	2.12	2.12	2.06	2.11
4363	NASDAQ	ATLC	Tue, May 8, 2018	2.06	2.14	2.06	2.14
4362	NASDAQ	ATLC	Mon, May 7, 2018	0.00	0.00	0.00	2.23
4361	NASDAQ	ATLC	Fri, May 4, 2018	0.00	0.00	0.00	2.23
4360	NASDAQ	ATLC	Wed, May 2, 2018	2.23	2.23	2.23	2.23
4359	NASDAQ	ATLC	Tue, May 1, 2018	2.20	2.29	2.07	2.29
4358	NASDAQ	ATLC	Mon, Apr 30, 2018	2.19	2.20	2.19	2.20
4357	NASDAQ	ATLC	Fri, Apr 27, 2018	2.20	2.20	2.15	2.15
4356	NASDAQ	ATLC	Thu, Apr 26, 2018	2.20	2.20	2.15	2.15
4355	NASDAQ	ATLC	Wed, Apr 25, 2018	2.21	2.21	2.12	2.12
4354	NASDAQ	ATLC	Tue, Apr 24, 2018	2.27	2.27	2.10	2.15
4353	NASDAQ	ATLC	Mon, Apr 23, 2018	2.11	2.11	2.11	2.11
4352	NASDAQ	ATLC	Fri, Apr 20, 2018	2.11	2.11	2.05	2.05
4351	NASDAQ	ATLC	Thu, Apr 19, 2018	2.08	2.08	2.01	2.01
4350	NASDAQ	ATLC	Wed, Apr 18, 2018	2.13	2.24	2.00	2.00
4349	NASDAQ	ATLC	Tue, Apr 17, 2018	0.00	0.00	0.00	2.13
4348	NASDAQ	ATLC	Mon, Apr 16, 2018	0.00	0.00	0.00	2.13
4347	NASDAQ	ATLC	Fri, Apr 13, 2018	2.00	2.13	2.00	2.13
4346	NASDAQ	ATLC	Thu, Apr 12, 2018	2.02	2.09	2.01	2.09
4345	NASDAQ	ATLC	Wed, Apr 11, 2018	0.00	0.00	0.00	2.03
4344	NASDAQ	ATLC	Tue, Apr 10, 2018	2.18	2.18	2.03	2.03
4343	NASDAQ	ATLC	Mon, Apr 9, 2018	2.10	2.35	2.00	2.02
4342	NASDAQ	ATLC	Fri, Apr 6, 2018	2.01	2.01	2.01	2.01
4341	NASDAQ	ATLC	Thu, Apr 5, 2018	2.23	2.23	2.13	2.13
4340	NASDAQ	ATLC	Wed, Apr 4, 2018	0.00	0.00	0.00	2.14
4339	NASDAQ	ATLC	Tue, Apr 3, 2018	2.08	2.14	2.01	2.14
4338	NASDAQ	ATLC	Mon, Apr 2, 2018	2.05	2.08	2.05	2.08
4337	NASDAQ	ATLC	Thu, Mar 29, 2018	2.04	2.04	2.04	2.04
4336	NASDAQ	ATLC	Wed, Mar 28, 2018	2.00	2.28	2.00	2.20
4335	NASDAQ	ATLC	Tue, Mar 27, 2018	2.07	2.07	2.07	2.07
4334	NASDAQ	ATLC	Mon, Mar 26, 2018	2.00	2.15	2.00	2.15
4333	NASDAQ	ATLC	Fri, Mar 23, 2018	2.00	2.00	2.00	2.00
4332	NASDAQ	ATLC	Thu, Mar 22, 2018	2.03	2.03	2.00	2.00
4331	NASDAQ	ATLC	Wed, Mar 21, 2018	2.13	2.14	1.95	1.96
4330	NASDAQ	ATLC	Tue, Mar 20, 2018	2.00	2.07	2.00	2.03
4329	NASDAQ	ATLC	Mon, Mar 19, 2018	1.95	2.05	1.95	2.05
4328	NASDAQ	ATLC	Fri, Mar 16, 2018	0.00	0.00	0.00	2.15
4327	NASDAQ	ATLC	Thu, Mar 15, 2018	0.00	0.00	0.00	2.15
4326	NASDAQ	ATLC	Wed, Mar 14, 2018	0.00	0.00	0.00	2.15
4325	NASDAQ	ATLC	Tue, Mar 13, 2018	2.15	2.15	2.15	2.15
4324	NASDAQ	ATLC	Mon, Mar 12, 2018	2.22	2.22	2.05	2.05
4323	NASDAQ	ATLC	Fri, Mar 9, 2018	2.21	2.22	2.20	2.22
4322	NASDAQ	ATLC	Thu, Mar 8, 2018	0.00	0.00	0.00	2.20
4321	NASDAQ	ATLC	Wed, Mar 7, 2018	2.24	2.25	2.20	2.20
4320	NASDAQ	ATLC	Tue, Mar 6, 2018	2.22	2.24	2.20	2.20
4319	NASDAQ	ATLC	Mon, Mar 5, 2018	2.20	2.25	2.20	2.25
4318	NASDAQ	ATLC	Fri, Mar 2, 2018	0.00	0.00	0.00	2.25
4317	NASDAQ	ATLC	Thu, Mar 1, 2018	2.24	2.25	2.24	2.25
4316	NASDAQ	ATLC	Wed, Feb 28, 2018	2.20	2.24	2.20	2.24
4315	NASDAQ	ATLC	Tue, Feb 27, 2018	0.00	0.00	0.00	2.25
4314	NASDAQ	ATLC	Mon, Feb 26, 2018	2.25	2.25	2.25	2.25
4313	NASDAQ	ATLC	Fri, Feb 23, 2018	0.00	0.00	0.00	2.22
4312	NASDAQ	ATLC	Thu, Feb 22, 2018	2.20	2.26	2.20	2.22
4311	NASDAQ	ATLC	Wed, Feb 21, 2018	0.00	0.00	0.00	2.20
4310	NASDAQ	ATLC	Tue, Feb 20, 2018	2.20	2.24	2.20	2.20
4309	NASDAQ	ATLC	Fri, Feb 16, 2018	2.20	2.20	2.20	2.20
4308	NASDAQ	ATLC	Thu, Feb 15, 2018	2.20	2.26	2.20	2.20
4307	NASDAQ	ATLC	Wed, Feb 14, 2018	2.20	2.21	2.20	2.21
4306	NASDAQ	ATLC	Tue, Feb 13, 2018	0.00	0.00	0.00	2.21
4305	NASDAQ	ATLC	Mon, Feb 12, 2018	2.21	2.21	2.21	2.21
4304	NASDAQ	ATLC	Fri, Feb 9, 2018	2.20	2.26	2.20	2.26
4303	NASDAQ	ATLC	Thu, Feb 8, 2018	2.21	2.21	2.20	2.20
4302	NASDAQ	ATLC	Wed, Feb 7, 2018	2.27	2.27	2.20	2.21
4301	NASDAQ	ATLC	Tue, Feb 6, 2018	2.20	2.30	2.20	2.30
4300	NASDAQ	ATLC	Mon, Feb 5, 2018	2.34	2.35	2.20	2.20
4299	NASDAQ	ATLC	Fri, Feb 2, 2018	2.36	2.38	2.22	2.25
4298	NASDAQ	ATLC	Thu, Feb 1, 2018	2.33	2.33	2.24	2.28
4297	NASDAQ	ATLC	Wed, Jan 31, 2018	2.26	2.28	2.22	2.22
4296	NASDAQ	ATLC	Tue, Jan 30, 2018	0.00	0.00	0.00	2.22
4295	NASDAQ	ATLC	Mon, Jan 29, 2018	0.00	0.00	0.00	2.22
4294	NASDAQ	ATLC	Fri, Jan 26, 2018	2.26	2.26	2.22	2.22
4293	NASDAQ	ATLC	Thu, Jan 25, 2018	2.21	2.28	2.21	2.28
4292	NASDAQ	ATLC	Wed, Jan 24, 2018	2.25	2.25	2.24	2.25
4291	NASDAQ	ATLC	Tue, Jan 23, 2018	2.25	2.25	2.23	2.23
4290	NASDAQ	ATLC	Mon, Jan 22, 2018	2.33	2.33	2.30	2.30
4289	NASDAQ	ATLC	Fri, Jan 19, 2018	2.26	2.26	2.20	2.20
4288	NASDAQ	ATLC	Thu, Jan 18, 2018	2.20	2.24	2.20	2.20
4287	NASDAQ	ATLC	Wed, Jan 17, 2018	2.28	2.31	2.22	2.22
4286	NASDAQ	ATLC	Tue, Jan 16, 2018	2.27	2.32	2.25	2.32
4285	NASDAQ	ATLC	Fri, Jan 12, 2018	2.26	2.29	2.25	2.25
4284	NASDAQ	ATLC	Thu, Jan 11, 2018	2.33	2.35	2.23	2.28
4283	NASDAQ	ATLC	Wed, Jan 10, 2018	2.35	2.36	2.27	2.35
4282	NASDAQ	ATLC	Tue, Jan 9, 2018	2.28	2.31	2.28	2.31
4281	NASDAQ	ATLC	Mon, Jan 8, 2018	2.33	2.38	2.29	2.29
4280	NASDAQ	ATLC	Fri, Jan 5, 2018	2.32	2.38	2.27	2.29
4279	NASDAQ	ATLC	Thu, Jan 4, 2018	2.33	2.36	2.32	2.32
4278	NASDAQ	ATLC	Wed, Jan 3, 2018	2.36	2.38	2.32	2.35
4277	NASDAQ	ATLC	Tue, Jan 2, 2018	2.40	2.49	2.34	2.45
4276	NASDAQ	ATLC	Fri, Dec 29, 2017	2.26	2.40	2.26	2.40
4275	NASDAQ	ATLC	Thu, Dec 28, 2017	2.33	2.35	2.28	2.35
4274	NASDAQ	ATLC	Wed, Dec 27, 2017	2.32	2.43	2.29	2.30
4273	NASDAQ	ATLC	Tue, Dec 26, 2017	2.28	2.35	2.28	2.35
4272	NASDAQ	ATLC	Fri, Dec 22, 2017	2.33	2.42	2.33	2.35
4271	NASDAQ	ATLC	Thu, Dec 21, 2017	2.30	2.36	2.28	2.28
4270	NASDAQ	ATLC	Wed, Dec 20, 2017	2.35	2.45	2.35	2.45
4269	NASDAQ	ATLC	Tue, Dec 19, 2017	2.48	2.52	2.41	2.41
4268	NASDAQ	ATLC	Mon, Dec 18, 2017	2.58	2.58	2.35	2.44
4267	NASDAQ	ATLC	Fri, Dec 15, 2017	2.39	2.50	2.27	2.40
4266	NASDAQ	ATLC	Thu, Dec 14, 2017	2.37	2.39	2.37	2.39
4265	NASDAQ	ATLC	Wed, Dec 13, 2017	2.38	2.38	2.31	2.31
4264	NASDAQ	ATLC	Tue, Dec 12, 2017	2.22	2.43	2.22	2.28
4263	NASDAQ	ATLC	Mon, Dec 11, 2017	2.30	2.30	2.22	2.24
4262	NASDAQ	ATLC	Fri, Dec 8, 2017	2.37	2.46	2.35	2.35
4261	NASDAQ	ATLC	Thu, Dec 7, 2017	2.28	2.39	2.28	2.38
4260	NASDAQ	ATLC	Wed, Dec 6, 2017	2.28	2.28	2.27	2.28
4259	NASDAQ	ATLC	Tue, Dec 5, 2017	2.24	2.29	2.18	2.26
4258	NASDAQ	ATLC	Mon, Dec 4, 2017	2.43	2.43	2.22	2.22
4257	NASDAQ	ATLC	Fri, Dec 1, 2017	2.19	2.46	2.14	2.35
4256	NASDAQ	ATLC	Thu, Nov 30, 2017	2.14	2.27	2.14	2.17
4255	NASDAQ	ATLC	Wed, Nov 29, 2017	2.25	2.26	2.14	2.16
4254	NASDAQ	ATLC	Tue, Nov 28, 2017	0.00	0.00	0.00	2.38
4253	NASDAQ	ATLC	Mon, Nov 27, 2017	2.34	2.38	2.28	2.38
4252	NASDAQ	ATLC	Fri, Nov 24, 2017	2.39	2.41	2.28	2.29
4251	NASDAQ	ATLC	Wed, Nov 22, 2017	2.33	2.40	2.24	2.24
4250	NASDAQ	ATLC	Tue, Nov 21, 2017	2.49	2.49	2.42	2.42
4249	NASDAQ	ATLC	Mon, Nov 20, 2017	2.40	2.49	2.32	2.32
4248	NASDAQ	ATLC	Fri, Nov 17, 2017	2.31	2.44	2.27	2.44
4247	NASDAQ	ATLC	Thu, Nov 16, 2017	2.21	2.35	2.21	2.33
4246	NASDAQ	ATLC	Wed, Nov 15, 2017	2.19	2.32	2.19	2.25
4245	NASDAQ	ATLC	Tue, Nov 14, 2017	2.25	2.25	2.18	2.18
4244	NASDAQ	ATLC	Mon, Nov 13, 2017	2.40	2.42	2.13	2.15
4243	NASDAQ	ATLC	Fri, Nov 10, 2017	2.20	2.40	2.18	2.30
4242	NASDAQ	ATLC	Thu, Nov 9, 2017	2.31	2.33	2.29	2.32
4241	NASDAQ	ATLC	Wed, Nov 8, 2017	2.20	2.32	2.17	2.22
4240	NASDAQ	ATLC	Tue, Nov 7, 2017	2.26	2.27	2.25	2.25
4239	NASDAQ	ATLC	Mon, Nov 6, 2017	2.27	2.36	2.26	2.27
4238	NASDAQ	ATLC	Fri, Nov 3, 2017	2.35	2.36	2.35	2.35
4237	NASDAQ	ATLC	Thu, Nov 2, 2017	2.39	2.40	2.37	2.37
4236	NASDAQ	ATLC	Wed, Nov 1, 2017	2.27	2.32	2.26	2.32
4235	NASDAQ	ATLC	Tue, Oct 31, 2017	2.27	2.30	2.27	2.30
4234	NASDAQ	ATLC	Mon, Oct 30, 2017	2.30	2.40	2.25	2.28
4233	NASDAQ	ATLC	Fri, Oct 27, 2017	2.30	2.42	2.30	2.42
4232	NASDAQ	ATLC	Thu, Oct 26, 2017	2.28	2.29	2.26	2.26
4231	NASDAQ	ATLC	Wed, Oct 25, 2017	2.30	2.38	2.30	2.37
4230	NASDAQ	ATLC	Tue, Oct 24, 2017	2.28	2.28	2.28	2.28
4229	NASDAQ	ATLC	Mon, Oct 23, 2017	0.00	0.00	0.00	2.31
4228	NASDAQ	ATLC	Fri, Oct 20, 2017	2.25	2.33	2.20	2.31
4227	NASDAQ	ATLC	Thu, Oct 19, 2017	2.41	2.41	2.23	2.29
4226	NASDAQ	ATLC	Wed, Oct 18, 2017	2.20	2.31	2.20	2.30
4225	NASDAQ	ATLC	Tue, Oct 17, 2017	0.00	0.00	0.00	2.25
4224	NASDAQ	ATLC	Mon, Oct 16, 2017	2.25	2.25	2.25	2.25
4223	NASDAQ	ATLC	Fri, Oct 13, 2017	2.21	2.38	2.21	2.32
4222	NASDAQ	ATLC	Thu, Oct 12, 2017	2.29	2.44	2.29	2.31
4221	NASDAQ	ATLC	Wed, Oct 11, 2017	2.44	2.44	2.29	2.33
4220	NASDAQ	ATLC	Tue, Oct 10, 2017	2.31	2.39	2.27	2.38
4219	NASDAQ	ATLC	Mon, Oct 9, 2017	2.29	2.31	2.29	2.31
4218	NASDAQ	ATLC	Fri, Oct 6, 2017	2.35	2.40	2.33	2.40
4217	NASDAQ	ATLC	Thu, Oct 5, 2017	2.36	2.38	2.31	2.36
4216	NASDAQ	ATLC	Wed, Oct 4, 2017	2.41	2.41	2.37	2.39
4215	NASDAQ	ATLC	Tue, Oct 3, 2017	2.33	2.33	2.33	2.33
4214	NASDAQ	ATLC	Mon, Oct 2, 2017	2.44	2.45	2.31	2.32
4213	NASDAQ	ATLC	Fri, Sep 29, 2017	2.32	2.39	2.32	2.35
4212	NASDAQ	ATLC	Thu, Sep 28, 2017	2.31	2.37	2.30	2.36
4211	NASDAQ	ATLC	Wed, Sep 27, 2017	2.50	2.50	2.25	2.32
4210	NASDAQ	ATLC	Tue, Sep 26, 2017	2.31	2.55	2.31	2.52
4209	NASDAQ	ATLC	Mon, Sep 25, 2017	2.48	2.54	2.28	2.32
4208	NASDAQ	ATLC	Fri, Sep 22, 2017	2.42	2.51	2.41	2.43
4207	NASDAQ	ATLC	Thu, Sep 21, 2017	2.45	2.45	2.24	2.41
4206	NASDAQ	ATLC	Wed, Sep 20, 2017	2.36	2.48	2.36	2.47
4205	NASDAQ	ATLC	Tue, Sep 19, 2017	2.32	2.46	2.26	2.46
4204	NASDAQ	ATLC	Mon, Sep 18, 2017	2.32	2.42	2.28	2.31
4203	NASDAQ	ATLC	Fri, Sep 15, 2017	2.27	2.38	2.27	2.38
4202	NASDAQ	ATLC	Thu, Sep 14, 2017	2.25	2.27	2.23	2.25
4201	NASDAQ	ATLC	Wed, Sep 13, 2017	2.22	2.46	2.22	2.32
4200	NASDAQ	ATLC	Tue, Sep 12, 2017	2.34	2.34	2.23	2.24
4199	NASDAQ	ATLC	Mon, Sep 11, 2017	2.23	2.34	2.14	2.14
4198	NASDAQ	ATLC	Fri, Sep 8, 2017	2.39	2.40	2.24	2.25
4197	NASDAQ	ATLC	Thu, Sep 7, 2017	2.42	2.49	2.37	2.38
4196	NASDAQ	ATLC	Wed, Sep 6, 2017	2.47	2.47	2.37	2.38
4195	NASDAQ	ATLC	Tue, Sep 5, 2017	2.40	2.45	2.39	2.44
4194	NASDAQ	ATLC	Fri, Sep 1, 2017	2.45	2.56	2.38	2.51
4193	NASDAQ	ATLC	Thu, Aug 31, 2017	2.61	2.63	2.45	2.45
4192	NASDAQ	ATLC	Wed, Aug 30, 2017	2.59	2.67	2.44	2.62
4191	NASDAQ	ATLC	Tue, Aug 29, 2017	2.53	2.65	2.39	2.63
4190	NASDAQ	ATLC	Mon, Aug 28, 2017	2.42	2.59	2.37	2.53
4189	NASDAQ	ATLC	Fri, Aug 25, 2017	2.40	2.53	2.33	2.36
4188	NASDAQ	ATLC	Thu, Aug 24, 2017	2.41	2.46	2.36	2.39
4187	NASDAQ	ATLC	Wed, Aug 23, 2017	2.43	2.49	2.35	2.44
4186	NASDAQ	ATLC	Tue, Aug 22, 2017	2.42	2.43	2.41	2.43
4185	NASDAQ	ATLC	Mon, Aug 21, 2017	2.43	2.61	2.41	2.41
4184	NASDAQ	ATLC	Fri, Aug 18, 2017	2.43	2.47	2.42	2.47
4183	NASDAQ	ATLC	Thu, Aug 17, 2017	2.49	2.54	2.39	2.48
4182	NASDAQ	ATLC	Wed, Aug 16, 2017	2.42	2.50	2.42	2.49
4181	NASDAQ	ATLC	Tue, Aug 15, 2017	2.42	2.45	2.39	2.41
4180	NASDAQ	ATLC	Mon, Aug 14, 2017	2.44	2.45	2.42	2.45
4179	NASDAQ	ATLC	Fri, Aug 11, 2017	0.00	0.00	0.00	2.51
4178	NASDAQ	ATLC	Thu, Aug 10, 2017	0.00	0.00	0.00	2.51
4177	NASDAQ	ATLC	Wed, Aug 9, 2017	2.51	2.54	2.51	2.51
4176	NASDAQ	ATLC	Tue, Aug 8, 2017	2.45	2.45	2.45	2.45
4175	NASDAQ	ATLC	Mon, Aug 7, 2017	2.52	2.55	2.52	2.55
4174	NASDAQ	ATLC	Fri, Aug 4, 2017	2.58	2.60	2.48	2.52
4173	NASDAQ	ATLC	Thu, Aug 3, 2017	2.43	2.58	2.43	2.56
4172	NASDAQ	ATLC	Wed, Aug 2, 2017	2.48	2.55	2.40	2.41
4171	NASDAQ	ATLC	Tue, Aug 1, 2017	2.49	2.54	2.40	2.40
4170	NASDAQ	ATLC	Mon, Jul 31, 2017	2.40	2.47	2.39	2.47
4169	NASDAQ	ATLC	Fri, Jul 28, 2017	2.45	2.50	2.35	2.50
4168	NASDAQ	ATLC	Thu, Jul 27, 2017	2.51	2.53	2.51	2.53
4167	NASDAQ	ATLC	Wed, Jul 26, 2017	2.43	2.45	2.41	2.43
4166	NASDAQ	ATLC	Tue, Jul 25, 2017	2.54	2.55	2.50	2.53
4165	NASDAQ	ATLC	Mon, Jul 24, 2017	2.45	2.59	2.45	2.58
4164	NASDAQ	ATLC	Fri, Jul 21, 2017	2.50	2.57	2.46	2.53
4163	NASDAQ	ATLC	Thu, Jul 20, 2017	2.48	2.58	2.45	2.53
4162	NASDAQ	ATLC	Wed, Jul 19, 2017	2.58	2.58	2.51	2.53
4161	NASDAQ	ATLC	Tue, Jul 18, 2017	2.61	2.62	2.50	2.50
4160	NASDAQ	ATLC	Mon, Jul 17, 2017	2.42	2.55	2.42	2.54
4159	NASDAQ	ATLC	Fri, Jul 14, 2017	2.54	2.54	2.54	2.54
4158	NASDAQ	ATLC	Thu, Jul 13, 2017	2.62	2.62	2.42	2.42
4157	NASDAQ	ATLC	Wed, Jul 12, 2017	2.64	2.68	2.52	2.60
4156	NASDAQ	ATLC	Tue, Jul 11, 2017	2.58	2.66	2.46	2.54
4155	NASDAQ	ATLC	Mon, Jul 10, 2017	2.62	2.70	2.53	2.59
4154	NASDAQ	ATLC	Fri, Jul 7, 2017	2.76	2.76	2.56	2.59
4153	NASDAQ	ATLC	Thu, Jul 6, 2017	2.48	2.74	2.48	2.70
4152	NASDAQ	ATLC	Wed, Jul 5, 2017	2.43	2.61	2.43	2.60
4151	NASDAQ	ATLC	Mon, Jul 3, 2017	2.61	2.61	2.41	2.41
4150	NASDAQ	ATLC	Fri, Jun 30, 2017	2.57	2.66	2.44	2.66
4149	NASDAQ	ATLC	Thu, Jun 29, 2017	2.42	2.62	2.42	2.52
4148	NASDAQ	ATLC	Wed, Jun 28, 2017	2.56	2.58	2.45	2.45
4147	NASDAQ	ATLC	Tue, Jun 27, 2017	2.44	2.47	2.43	2.43
4146	NASDAQ	ATLC	Mon, Jun 26, 2017	2.57	2.61	2.40	2.41
4145	NASDAQ	ATLC	Fri, Jun 23, 2017	2.50	2.51	2.40	2.49
4144	NASDAQ	ATLC	Thu, Jun 22, 2017	2.57	2.57	2.54	2.54
4143	NASDAQ	ATLC	Wed, Jun 21, 2017	2.40	2.50	2.40	2.50
4142	NASDAQ	ATLC	Tue, Jun 20, 2017	2.66	2.66	2.42	2.42
4141	NASDAQ	ATLC	Mon, Jun 19, 2017	2.36	2.60	2.36	2.54
4140	NASDAQ	ATLC	Fri, Jun 16, 2017	2.28	2.30	2.28	2.30
4139	NASDAQ	ATLC	Thu, Jun 15, 2017	2.55	2.57	2.51	2.51
4138	NASDAQ	ATLC	Wed, Jun 14, 2017	2.46	2.46	2.22	2.35
4137	NASDAQ	ATLC	Tue, Jun 13, 2017	2.40	2.46	2.36	2.36
4136	NASDAQ	ATLC	Mon, Jun 12, 2017	2.40	2.57	2.26	2.40
4135	NASDAQ	ATLC	Fri, Jun 9, 2017	2.38	2.58	2.22	2.32
4134	NASDAQ	ATLC	Thu, Jun 8, 2017	2.43	2.43	2.43	2.43
4133	NASDAQ	ATLC	Wed, Jun 7, 2017	2.39	2.45	2.34	2.37
4132	NASDAQ	ATLC	Tue, Jun 6, 2017	2.37	2.38	2.37	2.38
4131	NASDAQ	ATLC	Mon, Jun 5, 2017	2.36	2.42	2.22	2.36
4130	NASDAQ	ATLC	Fri, Jun 2, 2017	2.46	2.46	2.36	2.38
4129	NASDAQ	ATLC	Thu, Jun 1, 2017	2.37	2.37	2.37	2.37
4128	NASDAQ	ATLC	Tue, May 30, 2017	2.42	2.42	2.42	2.42
4127	NASDAQ	ATLC	Fri, May 26, 2017	0.00	0.00	0.00	2.36
4126	NASDAQ	ATLC	Wed, May 24, 2017	0.00	0.00	0.00	2.36
4125	NASDAQ	ATLC	Tue, May 23, 2017	2.36	2.36	2.36	2.36
4124	NASDAQ	ATLC	Mon, May 22, 2017	2.52	2.53	2.40	2.40
4123	NASDAQ	ATLC	Fri, May 19, 2017	2.34	2.49	2.19	2.44
4122	NASDAQ	ATLC	Thu, May 18, 2017	2.39	2.46	2.15	2.46
4121	NASDAQ	ATLC	Wed, May 17, 2017	2.38	2.50	2.38	2.50
4120	NASDAQ	ATLC	Tue, May 16, 2017	2.52	2.64	2.39	2.39
4119	NASDAQ	ATLC	Mon, May 15, 2017	2.50	2.55	2.22	2.48
4118	NASDAQ	ATLC	Fri, May 12, 2017	2.50	2.50	2.47	2.47
4117	NASDAQ	ATLC	Thu, May 11, 2017	2.49	2.51	2.49	2.51
4116	NASDAQ	ATLC	Wed, May 10, 2017	2.51	2.51	2.51	2.51
4115	NASDAQ	ATLC	Tue, May 9, 2017	2.53	2.65	2.43	2.55
4114	NASDAQ	ATLC	Mon, May 8, 2017	2.52	2.75	2.43	2.55
4113	NASDAQ	ATLC	Fri, May 5, 2017	2.58	2.58	2.56	2.56
4112	NASDAQ	ATLC	Thu, May 4, 2017	2.43	2.73	2.43	2.65
4111	NASDAQ	ATLC	Wed, May 3, 2017	2.49	2.49	2.49	2.49
4110	NASDAQ	ATLC	Tue, May 2, 2017	2.60	2.60	2.52	2.59
4109	NASDAQ	ATLC	Mon, May 1, 2017	2.60	2.75	2.60	2.60
4108	NASDAQ	ATLC	Fri, Apr 28, 2017	2.89	2.89	2.60	2.60
4107	NASDAQ	ATLC	Thu, Apr 27, 2017	2.69	2.82	2.64	2.68
4106	NASDAQ	ATLC	Wed, Apr 26, 2017	3.35	3.35	2.72	2.75
4105	NASDAQ	ATLC	Tue, Apr 25, 2017	2.65	3.49	2.65	3.19
4104	NASDAQ	ATLC	Mon, Apr 24, 2017	2.51	2.69	2.51	2.65
4103	NASDAQ	ATLC	Fri, Apr 21, 2017	2.57	2.57	2.53	2.53
4102	NASDAQ	ATLC	Thu, Apr 20, 2017	2.41	2.65	2.41	2.52
4101	NASDAQ	ATLC	Wed, Apr 19, 2017	2.60	2.60	2.42	2.57
4100	NASDAQ	ATLC	Tue, Apr 18, 2017	2.56	2.60	2.48	2.51
4099	NASDAQ	ATLC	Mon, Apr 17, 2017	2.57	2.69	2.41	2.69
4098	NASDAQ	ATLC	Thu, Apr 13, 2017	2.57	2.62	2.57	2.61
4097	NASDAQ	ATLC	Tue, Apr 11, 2017	2.61	2.63	2.58	2.58
4096	NASDAQ	ATLC	Mon, Apr 10, 2017	2.63	2.63	2.61	2.61
4095	NASDAQ	ATLC	Fri, Apr 7, 2017	2.66	2.66	2.65	2.65
4094	NASDAQ	ATLC	Thu, Apr 6, 2017	2.68	2.68	2.68	2.68
4093	NASDAQ	ATLC	Wed, Apr 5, 2017	2.62	2.71	2.62	2.69
4092	NASDAQ	ATLC	Tue, Apr 4, 2017	2.61	2.61	2.61	2.61
4091	NASDAQ	ATLC	Mon, Apr 3, 2017	2.64	2.65	2.61	2.65
4090	NASDAQ	ATLC	Fri, Mar 31, 2017	0.00	0.00	0.00	2.65
4089	NASDAQ	ATLC	Thu, Mar 30, 2017	2.65	2.65	2.65	2.65
4088	NASDAQ	ATLC	Wed, Mar 29, 2017	2.70	2.70	2.70	2.70
4087	NASDAQ	ATLC	Tue, Mar 28, 2017	2.61	2.65	2.61	2.65
4086	NASDAQ	ATLC	Mon, Mar 27, 2017	2.68	2.68	2.68	2.68
4085	NASDAQ	ATLC	Fri, Mar 24, 2017	2.62	2.62	2.61	2.62
4084	NASDAQ	ATLC	Thu, Mar 23, 2017	2.55	2.65	2.55	2.62
4083	NASDAQ	ATLC	Wed, Mar 22, 2017	0.00	0.00	0.00	2.62
4082	NASDAQ	ATLC	Tue, Mar 21, 2017	2.37	2.62	2.37	2.62
4081	NASDAQ	ATLC	Mon, Mar 20, 2017	2.54	2.57	2.51	2.51
4080	NASDAQ	ATLC	Fri, Mar 17, 2017	2.54	2.54	2.54	2.54
4079	NASDAQ	ATLC	Thu, Mar 16, 2017	2.54	2.54	2.54	2.54
4078	NASDAQ	ATLC	Wed, Mar 15, 2017	2.60	2.60	2.54	2.54
4077	NASDAQ	ATLC	Tue, Mar 14, 2017	2.51	2.58	2.51	2.58
4076	NASDAQ	ATLC	Mon, Mar 13, 2017	2.41	2.51	2.30	2.51
4075	NASDAQ	ATLC	Fri, Mar 10, 2017	2.65	2.70	2.42	2.42
4074	NASDAQ	ATLC	Thu, Mar 9, 2017	2.70	2.70	2.65	2.65
4073	NASDAQ	ATLC	Wed, Mar 8, 2017	2.67	2.75	2.65	2.75
4072	NASDAQ	ATLC	Tue, Mar 7, 2017	2.67	2.68	2.67	2.68
4071	NASDAQ	ATLC	Mon, Mar 6, 2017	2.65	2.68	2.65	2.68
4070	NASDAQ	ATLC	Fri, Mar 3, 2017	2.66	2.67	2.66	2.67
4069	NASDAQ	ATLC	Thu, Mar 2, 2017	2.66	2.74	2.66	2.71
4068	NASDAQ	ATLC	Wed, Mar 1, 2017	2.70	2.70	2.69	2.69
4067	NASDAQ	ATLC	Tue, Feb 28, 2017	2.73	2.73	2.69	2.70
4066	NASDAQ	ATLC	Mon, Feb 27, 2017	2.73	2.74	2.73	2.73
4065	NASDAQ	ATLC	Fri, Feb 24, 2017	2.71	2.75	2.71	2.75
4064	NASDAQ	ATLC	Thu, Feb 23, 2017	2.75	2.75	2.70	2.70
4063	NASDAQ	ATLC	Wed, Feb 22, 2017	2.75	2.75	2.75	2.75
4062	NASDAQ	ATLC	Tue, Feb 21, 2017	2.78	2.78	2.78	2.78
4061	NASDAQ	ATLC	Fri, Feb 17, 2017	2.78	2.78	2.78	2.78
4060	NASDAQ	ATLC	Thu, Feb 16, 2017	2.81	2.81	2.81	2.81
4059	NASDAQ	ATLC	Wed, Feb 15, 2017	0.00	0.00	0.00	2.81
4058	NASDAQ	ATLC	Tue, Feb 14, 2017	2.66	2.87	2.66	2.81
4057	NASDAQ	ATLC	Mon, Feb 13, 2017	2.71	2.92	2.67	2.70
4056	NASDAQ	ATLC	Fri, Feb 10, 2017	2.75	2.75	2.37	2.65
4055	NASDAQ	ATLC	Thu, Feb 9, 2017	0.00	0.00	0.00	2.74
4054	NASDAQ	ATLC	Wed, Feb 8, 2017	2.74	2.74	2.74	2.74
4053	NASDAQ	ATLC	Mon, Feb 6, 2017	0.00	0.00	0.00	2.73
4052	NASDAQ	ATLC	Fri, Feb 3, 2017	0.00	0.00	0.00	2.73
4051	NASDAQ	ATLC	Thu, Feb 2, 2017	2.74	2.74	2.73	2.73
4050	NASDAQ	ATLC	Wed, Feb 1, 2017	2.90	2.94	2.73	2.73
4049	NASDAQ	ATLC	Tue, Jan 31, 2017	2.67	2.84	2.67	2.84
4048	NASDAQ	ATLC	Mon, Jan 30, 2017	2.74	2.75	2.72	2.72
4047	NASDAQ	ATLC	Fri, Jan 27, 2017	2.87	2.87	2.87	2.87
4046	NASDAQ	ATLC	Thu, Jan 26, 2017	2.78	2.78	2.75	2.77
4045	NASDAQ	ATLC	Wed, Jan 25, 2017	2.73	2.73	2.73	2.73
4044	NASDAQ	ATLC	Tue, Jan 24, 2017	2.87	2.87	2.74	2.80
4043	NASDAQ	ATLC	Mon, Jan 23, 2017	2.73	2.87	2.73	2.86
4042	NASDAQ	ATLC	Fri, Jan 20, 2017	0.00	0.00	0.00	3.06
4041	NASDAQ	ATLC	Wed, Jan 18, 2017	3.06	3.06	3.06	3.06
4040	NASDAQ	ATLC	Tue, Jan 17, 2017	0.00	0.00	0.00	3.07
4039	NASDAQ	ATLC	Fri, Jan 13, 2017	2.75	3.40	2.73	3.07
4038	NASDAQ	ATLC	Thu, Jan 12, 2017	2.72	2.73	2.72	2.73
4037	NASDAQ	ATLC	Wed, Jan 11, 2017	2.85	2.88	2.75	2.82
4036	NASDAQ	ATLC	Tue, Jan 10, 2017	2.86	2.86	2.72	2.72
4035	NASDAQ	ATLC	Mon, Jan 9, 2017	0.00	0.00	0.00	2.87
4034	NASDAQ	ATLC	Fri, Jan 6, 2017	2.87	2.87	2.87	2.87
4033	NASDAQ	ATLC	Thu, Jan 5, 2017	0.00	0.00	0.00	2.80
4032	NASDAQ	ATLC	Wed, Jan 4, 2017	2.84	2.90	2.80	2.80
4031	NASDAQ	ATLC	Tue, Jan 3, 2017	2.80	2.86	2.80	2.86
4030	NASDAQ	ATLC	Fri, Dec 30, 2016	2.85	2.86	2.70	2.84
4029	NASDAQ	ATLC	Thu, Dec 29, 2016	0.00	0.00	0.00	2.85
4028	NASDAQ	ATLC	Wed, Dec 28, 2016	2.85	2.85	2.85	2.85
4027	NASDAQ	ATLC	Tue, Dec 27, 2016	2.85	2.85	2.85	2.85
4026	NASDAQ	ATLC	Fri, Dec 23, 2016	2.85	2.90	2.85	2.90
4025	NASDAQ	ATLC	Thu, Dec 22, 2016	2.85	2.85	2.85	2.85
4024	NASDAQ	ATLC	Wed, Dec 21, 2016	2.80	2.89	2.80	2.89
4023	NASDAQ	ATLC	Tue, Dec 20, 2016	2.73	2.80	2.73	2.80
4022	NASDAQ	ATLC	Mon, Dec 19, 2016	2.80	2.80	2.72	2.78
4021	NASDAQ	ATLC	Fri, Dec 16, 2016	2.71	2.71	2.71	2.71
4020	NASDAQ	ATLC	Thu, Dec 15, 2016	2.82	2.82	2.82	2.82
4019	NASDAQ	ATLC	Wed, Dec 14, 2016	2.71	2.81	2.71	2.81
4018	NASDAQ	ATLC	Tue, Dec 13, 2016	2.64	2.80	2.64	2.80
4017	NASDAQ	ATLC	Mon, Dec 12, 2016	2.80	2.83	2.72	2.72
4016	NASDAQ	ATLC	Fri, Dec 9, 2016	3.05	3.05	2.79	2.80
4015	NASDAQ	ATLC	Thu, Dec 8, 2016	3.07	3.07	3.03	3.03
4014	NASDAQ	ATLC	Wed, Dec 7, 2016	3.05	3.11	3.05	3.11
4013	NASDAQ	ATLC	Tue, Dec 6, 2016	3.15	3.15	3.07	3.07
4012	NASDAQ	ATLC	Mon, Dec 5, 2016	3.10	3.19	3.10	3.15
4011	NASDAQ	ATLC	Fri, Dec 2, 2016	2.99	2.99	2.99	2.99
4010	NASDAQ	ATLC	Thu, Dec 1, 2016	2.99	2.99	2.99	2.99
4009	NASDAQ	ATLC	Wed, Nov 30, 2016	3.00	3.00	2.99	2.99
4008	NASDAQ	ATLC	Mon, Nov 28, 2016	0.00	0.00	0.00	3.03
4007	NASDAQ	ATLC	Fri, Nov 25, 2016	0.00	0.00	0.00	3.03
4006	NASDAQ	ATLC	Tue, Nov 22, 2016	3.03	3.03	3.03	3.03
4005	NASDAQ	ATLC	Mon, Nov 21, 2016	3.09	3.09	3.02	3.03
4004	NASDAQ	ATLC	Fri, Nov 18, 2016	3.02	3.02	3.02	3.02
4003	NASDAQ	ATLC	Thu, Nov 17, 2016	3.02	3.11	3.02	3.11
4002	NASDAQ	ATLC	Wed, Nov 16, 2016	3.05	3.05	3.05	3.05
4001	NASDAQ	ATLC	Tue, Nov 15, 2016	3.03	3.03	3.02	3.02
4000	NASDAQ	ATLC	Mon, Nov 14, 2016	3.03	3.19	3.02	3.19
3999	NASDAQ	ATLC	Fri, Nov 11, 2016	0.00	0.00	0.00	3.06
3998	NASDAQ	ATLC	Thu, Nov 10, 2016	0.00	0.00	0.00	3.06
3997	NASDAQ	ATLC	Wed, Nov 9, 2016	0.00	0.00	0.00	3.06
3996	NASDAQ	ATLC	Tue, Nov 8, 2016	3.06	3.06	3.06	3.06
3995	NASDAQ	ATLC	Mon, Nov 7, 2016	0.00	0.00	0.00	3.21
3994	NASDAQ	ATLC	Fri, Nov 4, 2016	3.21	3.21	3.21	3.21
3993	NASDAQ	ATLC	Thu, Nov 3, 2016	3.20	3.31	3.20	3.21
3992	NASDAQ	ATLC	Wed, Nov 2, 2016	0.00	0.00	0.00	3.33
3991	NASDAQ	ATLC	Tue, Nov 1, 2016	3.33	3.33	3.33	3.33
3990	NASDAQ	ATLC	Fri, Oct 28, 2016	0.00	0.00	0.00	3.49
3989	NASDAQ	ATLC	Thu, Oct 27, 2016	0.00	0.00	0.00	3.49
3988	NASDAQ	ATLC	Wed, Oct 26, 2016	3.54	3.54	3.23	3.49
3987	NASDAQ	ATLC	Tue, Oct 25, 2016	3.51	3.54	3.48	3.50
3986	NASDAQ	ATLC	Mon, Oct 24, 2016	3.24	3.29	3.24	3.29
3985	NASDAQ	ATLC	Fri, Oct 21, 2016	0.00	0.00	0.00	3.15
3984	NASDAQ	ATLC	Thu, Oct 20, 2016	3.15	3.15	3.15	3.15
3983	NASDAQ	ATLC	Wed, Oct 19, 2016	3.02	3.15	3.02	3.15
3982	NASDAQ	ATLC	Tue, Oct 18, 2016	3.13	3.25	3.12	3.25
3981	NASDAQ	ATLC	Mon, Oct 17, 2016	3.02	3.25	3.02	3.25
3980	NASDAQ	ATLC	Fri, Oct 14, 2016	3.19	3.19	3.19	3.19
3979	NASDAQ	ATLC	Thu, Oct 13, 2016	3.08	3.22	3.08	3.21
3978	NASDAQ	ATLC	Wed, Oct 12, 2016	0.00	0.00	0.00	3.15
3977	NASDAQ	ATLC	Tue, Oct 11, 2016	3.14	3.15	3.14	3.15
3976	NASDAQ	ATLC	Mon, Oct 10, 2016	3.07	3.13	3.07	3.13
3975	NASDAQ	ATLC	Fri, Oct 7, 2016	3.07	3.07	3.07	3.07
3974	NASDAQ	ATLC	Thu, Oct 6, 2016	3.00	3.00	3.00	3.00
3973	NASDAQ	ATLC	Wed, Oct 5, 2016	3.00	3.01	2.97	3.00
3972	NASDAQ	ATLC	Tue, Oct 4, 2016	3.00	3.03	3.00	3.00
3971	NASDAQ	ATLC	Mon, Oct 3, 2016	3.00	3.00	3.00	3.00
3970	NASDAQ	ATLC	Fri, Sep 30, 2016	3.01	3.06	3.00	3.01
3969	NASDAQ	ATLC	Thu, Sep 29, 2016	3.01	3.02	2.97	2.97
3968	NASDAQ	ATLC	Wed, Sep 28, 2016	0.00	0.00	0.00	3.07
3967	NASDAQ	ATLC	Tue, Sep 27, 2016	0.00	0.00	0.00	3.07
3966	NASDAQ	ATLC	Mon, Sep 26, 2016	3.03	3.07	3.03	3.07
3965	NASDAQ	ATLC	Fri, Sep 23, 2016	3.04	3.04	3.02	3.02
3964	NASDAQ	ATLC	Thu, Sep 22, 2016	3.02	3.11	3.02	3.11
3963	NASDAQ	ATLC	Wed, Sep 21, 2016	0.00	0.00	0.00	3.04
3962	NASDAQ	ATLC	Tue, Sep 20, 2016	3.02	3.04	3.02	3.04
3961	NASDAQ	ATLC	Mon, Sep 19, 2016	3.02	3.02	3.02	3.02
3960	NASDAQ	ATLC	Fri, Sep 16, 2016	3.02	3.12	3.02	3.12
3959	NASDAQ	ATLC	Thu, Sep 15, 2016	3.05	3.08	3.05	3.08
3958	NASDAQ	ATLC	Wed, Sep 14, 2016	3.02	3.02	3.02	3.02
3957	NASDAQ	ATLC	Tue, Sep 13, 2016	3.03	3.03	3.02	3.02
3956	NASDAQ	ATLC	Mon, Sep 12, 2016	3.02	3.02	3.02	3.02
3955	NASDAQ	ATLC	Fri, Sep 9, 2016	3.03	3.05	3.02	3.03
3954	NASDAQ	ATLC	Thu, Sep 8, 2016	3.04	3.04	3.04	3.04
3953	NASDAQ	ATLC	Wed, Sep 7, 2016	3.12	3.14	3.08	3.08
3952	NASDAQ	ATLC	Tue, Sep 6, 2016	3.09	3.09	3.03	3.04
3951	NASDAQ	ATLC	Fri, Sep 2, 2016	3.03	3.08	3.02	3.08
3950	NASDAQ	ATLC	Thu, Sep 1, 2016	3.04	3.04	3.04	3.04
3949	NASDAQ	ATLC	Wed, Aug 31, 2016	0.00	0.00	0.00	3.13
3948	NASDAQ	ATLC	Tue, Aug 30, 2016	3.13	3.13	3.13	3.13
3947	NASDAQ	ATLC	Mon, Aug 29, 2016	3.18	3.18	3.15	3.15
3946	NASDAQ	ATLC	Fri, Aug 26, 2016	2.96	3.01	2.96	3.01
3945	NASDAQ	ATLC	Thu, Aug 25, 2016	0.00	0.00	0.00	2.89
3944	NASDAQ	ATLC	Wed, Aug 24, 2016	3.00	3.00	2.89	2.89
3943	NASDAQ	ATLC	Tue, Aug 23, 2016	2.79	3.00	2.79	3.00
3942	NASDAQ	ATLC	Mon, Aug 22, 2016	2.86	2.89	2.75	2.78
3941	NASDAQ	ATLC	Fri, Aug 19, 2016	2.94	3.00	2.75	2.90
3940	NASDAQ	ATLC	Thu, Aug 18, 2016	2.90	2.95	2.90	2.90
3939	NASDAQ	ATLC	Wed, Aug 17, 2016	3.01	3.01	2.90	2.90
3938	NASDAQ	ATLC	Tue, Aug 16, 2016	2.95	2.95	2.95	2.95
3937	NASDAQ	ATLC	Mon, Aug 15, 2016	2.95	2.95	2.95	2.95
3936	NASDAQ	ATLC	Fri, Aug 12, 2016	2.99	2.99	2.95	2.95
3935	NASDAQ	ATLC	Thu, Aug 11, 2016	2.97	2.97	2.95	2.95
3934	NASDAQ	ATLC	Wed, Aug 10, 2016	3.00	3.00	3.00	3.00
3933	NASDAQ	ATLC	Tue, Aug 9, 2016	3.00	3.00	3.00	3.00
3932	NASDAQ	ATLC	Mon, Aug 8, 2016	2.91	3.01	2.90	2.91
3931	NASDAQ	ATLC	Fri, Aug 5, 2016	2.96	3.00	2.91	2.92
3930	NASDAQ	ATLC	Thu, Aug 4, 2016	3.00	3.01	2.94	2.94
3929	NASDAQ	ATLC	Wed, Aug 3, 2016	2.95	2.95	2.95	2.95
3928	NASDAQ	ATLC	Tue, Aug 2, 2016	2.95	2.99	2.95	2.99
3927	NASDAQ	ATLC	Mon, Aug 1, 2016	3.01	3.01	2.99	2.99
3926	NASDAQ	ATLC	Fri, Jul 29, 2016	2.92	2.99	2.90	2.99
3925	NASDAQ	ATLC	Thu, Jul 28, 2016	2.91	2.99	2.90	2.99
3924	NASDAQ	ATLC	Wed, Jul 27, 2016	2.88	2.88	2.86	2.86
3923	NASDAQ	ATLC	Tue, Jul 26, 2016	2.90	2.91	2.90	2.91
3922	NASDAQ	ATLC	Mon, Jul 25, 2016	2.91	2.91	2.91	2.91
3921	NASDAQ	ATLC	Fri, Jul 22, 2016	2.91	2.91	2.91	2.91
3920	NASDAQ	ATLC	Thu, Jul 21, 2016	2.85	2.91	2.85	2.91
3919	NASDAQ	ATLC	Wed, Jul 20, 2016	2.90	2.90	2.90	2.90
3918	NASDAQ	ATLC	Tue, Jul 19, 2016	2.91	2.91	2.90	2.90
3917	NASDAQ	ATLC	Mon, Jul 18, 2016	2.90	2.92	2.85	2.90
3916	NASDAQ	ATLC	Fri, Jul 15, 2016	2.87	2.92	2.79	2.92
3915	NASDAQ	ATLC	Thu, Jul 14, 2016	2.90	2.90	2.77	2.80
3914	NASDAQ	ATLC	Wed, Jul 13, 2016	2.90	2.93	2.78	2.79
3913	NASDAQ	ATLC	Tue, Jul 12, 2016	2.84	2.91	2.79	2.91
3912	NASDAQ	ATLC	Mon, Jul 11, 2016	2.91	2.91	2.71	2.78
3911	NASDAQ	ATLC	Fri, Jul 8, 2016	2.88	2.89	2.80	2.86
3910	NASDAQ	ATLC	Thu, Jul 7, 2016	2.88	2.91	2.76	2.76
3909	NASDAQ	ATLC	Wed, Jul 6, 2016	2.83	2.87	2.75	2.85
3908	NASDAQ	ATLC	Tue, Jul 5, 2016	2.92	2.94	2.67	2.72
3907	NASDAQ	ATLC	Fri, Jul 1, 2016	2.96	3.07	2.80	2.83
3906	NASDAQ	ATLC	Thu, Jun 30, 2016	3.02	3.09	2.85	2.91
3905	NASDAQ	ATLC	Wed, Jun 29, 2016	3.00	3.04	2.86	2.96
3904	NASDAQ	ATLC	Tue, Jun 28, 2016	3.02	3.08	3.00	3.00
3903	NASDAQ	ATLC	Mon, Jun 27, 2016	3.01	3.05	2.82	3.04
3902	NASDAQ	ATLC	Fri, Jun 24, 2016	3.06	3.21	2.87	3.08
3901	NASDAQ	ATLC	Thu, Jun 23, 2016	3.07	3.07	3.00	3.06
3900	NASDAQ	ATLC	Wed, Jun 22, 2016	3.10	3.10	2.96	2.98
3899	NASDAQ	ATLC	Tue, Jun 21, 2016	3.01	3.06	2.95	3.05
3898	NASDAQ	ATLC	Mon, Jun 20, 2016	2.83	3.07	2.81	3.02
3897	NASDAQ	ATLC	Fri, Jun 17, 2016	2.96	3.02	2.74	2.79
3896	NASDAQ	ATLC	Thu, Jun 16, 2016	2.66	3.12	2.62	2.77
3895	NASDAQ	ATLC	Wed, Jun 15, 2016	2.64	2.75	2.64	2.64
3894	NASDAQ	ATLC	Tue, Jun 14, 2016	2.73	2.86	2.64	2.65
3893	NASDAQ	ATLC	Mon, Jun 13, 2016	2.67	2.86	2.65	2.66
3892	NASDAQ	ATLC	Fri, Jun 10, 2016	2.66	2.88	2.64	2.65
3891	NASDAQ	ATLC	Thu, Jun 9, 2016	2.83	2.88	2.67	2.68
3890	NASDAQ	ATLC	Wed, Jun 8, 2016	2.89	3.08	2.80	2.87
3889	NASDAQ	ATLC	Tue, Jun 7, 2016	3.02	3.11	2.75	2.79
3888	NASDAQ	ATLC	Mon, Jun 6, 2016	3.06	3.29	3.01	3.01
3887	NASDAQ	ATLC	Fri, Jun 3, 2016	3.24	3.24	3.14	3.14
3886	NASDAQ	ATLC	Thu, Jun 2, 2016	3.20	3.21	3.13	3.13
3885	NASDAQ	ATLC	Wed, Jun 1, 2016	2.95	3.08	2.95	3.04
3884	NASDAQ	ATLC	Tue, May 31, 2016	2.94	2.94	2.94	2.94
3883	NASDAQ	ATLC	Fri, May 27, 2016	2.90	2.90	2.81	2.81
3882	NASDAQ	ATLC	Thu, May 26, 2016	2.94	2.94	2.59	2.73
3881	NASDAQ	ATLC	Wed, May 25, 2016	3.04	3.04	2.83	2.83
3880	NASDAQ	ATLC	Tue, May 24, 2016	3.10	3.19	2.99	3.00
3879	NASDAQ	ATLC	Mon, May 23, 2016	3.12	3.12	3.10	3.10
3878	NASDAQ	ATLC	Fri, May 20, 2016	3.11	3.18	3.11	3.12
3877	NASDAQ	ATLC	Thu, May 19, 2016	3.05	3.18	3.00	3.18
3876	NASDAQ	ATLC	Wed, May 18, 2016	3.03	3.04	3.00	3.04
3875	NASDAQ	ATLC	Tue, May 17, 2016	3.15	3.20	3.10	3.10
3874	NASDAQ	ATLC	Mon, May 16, 2016	3.01	3.19	3.00	3.11
3873	NASDAQ	ATLC	Fri, May 13, 2016	3.00	3.00	3.00	3.00
3872	NASDAQ	ATLC	Thu, May 12, 2016	3.01	3.02	3.00	3.00
3871	NASDAQ	ATLC	Wed, May 11, 2016	3.00	3.00	3.00	3.00
3870	NASDAQ	ATLC	Tue, May 10, 2016	3.00	3.00	3.00	3.00
3869	NASDAQ	ATLC	Mon, May 9, 2016	3.01	3.01	3.00	3.00
3868	NASDAQ	ATLC	Fri, May 6, 2016	3.00	3.02	3.00	3.02
3867	NASDAQ	ATLC	Thu, May 5, 2016	2.99	3.01	2.99	3.00
3866	NASDAQ	ATLC	Wed, May 4, 2016	3.01	3.01	2.99	3.00
3865	NASDAQ	ATLC	Tue, May 3, 2016	2.98	3.01	2.98	3.01
3864	NASDAQ	ATLC	Mon, May 2, 2016	2.78	3.01	2.77	2.99
3863	NASDAQ	ATLC	Fri, Apr 29, 2016	3.02	3.02	2.99	3.01
3862	NASDAQ	ATLC	Thu, Apr 28, 2016	3.02	3.02	3.00	3.00
3861	NASDAQ	ATLC	Wed, Apr 27, 2016	3.11	3.11	3.00	3.00
3860	NASDAQ	ATLC	Tue, Apr 26, 2016	3.18	3.19	3.02	3.02
3859	NASDAQ	ATLC	Mon, Apr 25, 2016	3.12	3.15	3.12	3.12
3858	NASDAQ	ATLC	Fri, Apr 22, 2016	3.12	3.12	3.03	3.03
3857	NASDAQ	ATLC	Thu, Apr 21, 2016	3.16	3.16	3.01	3.01
3856	NASDAQ	ATLC	Wed, Apr 20, 2016	3.16	3.16	3.10	3.11
3855	NASDAQ	ATLC	Tue, Apr 19, 2016	3.17	3.19	3.10	3.10
3854	NASDAQ	ATLC	Mon, Apr 18, 2016	3.23	3.23	3.11	3.11
3853	NASDAQ	ATLC	Fri, Apr 15, 2016	3.22	3.22	3.10	3.11
3852	NASDAQ	ATLC	Thu, Apr 14, 2016	3.10	3.10	3.10	3.10
3851	NASDAQ	ATLC	Wed, Apr 13, 2016	3.15	3.15	3.15	3.15
3850	NASDAQ	ATLC	Tue, Apr 12, 2016	3.15	3.16	3.15	3.16
3849	NASDAQ	ATLC	Mon, Apr 11, 2016	3.23	3.23	3.20	3.23
3848	NASDAQ	ATLC	Fri, Apr 8, 2016	3.18	3.18	3.18	3.18
3847	NASDAQ	ATLC	Thu, Apr 7, 2016	3.15	3.15	3.15	3.15
3846	NASDAQ	ATLC	Wed, Apr 6, 2016	3.15	3.15	3.15	3.15
3845	NASDAQ	ATLC	Tue, Apr 5, 2016	3.15	3.15	3.15	3.15
3844	NASDAQ	ATLC	Mon, Apr 4, 2016	3.15	3.21	3.15	3.15
3843	NASDAQ	ATLC	Fri, Apr 1, 2016	3.03	3.16	3.03	3.16
3842	NASDAQ	ATLC	Thu, Mar 31, 2016	3.05	3.05	3.00	3.15
3841	NASDAQ	ATLC	Wed, Mar 30, 2016	3.15	3.15	3.15	3.15
3840	NASDAQ	ATLC	Tue, Mar 29, 2016	3.15	3.23	3.15	3.22
3839	NASDAQ	ATLC	Thu, Mar 24, 2016	3.04	3.04	3.04	3.04
3838	NASDAQ	ATLC	Wed, Mar 23, 2016	3.04	3.04	3.04	3.04
3837	NASDAQ	ATLC	Tue, Mar 22, 2016	3.20	3.20	3.20	3.20
3836	NASDAQ	ATLC	Mon, Mar 21, 2016	3.15	3.16	3.15	3.16
3835	NASDAQ	ATLC	Fri, Mar 18, 2016	3.15	3.15	3.15	3.15
3834	NASDAQ	ATLC	Thu, Mar 17, 2016	3.14	3.15	3.14	3.15
3833	NASDAQ	ATLC	Wed, Mar 16, 2016	3.15	3.15	3.15	3.15
3832	NASDAQ	ATLC	Tue, Mar 15, 2016	3.10	3.10	3.10	3.14
3831	NASDAQ	ATLC	Mon, Mar 14, 2016	3.04	3.10	3.04	3.10
3830	NASDAQ	ATLC	Fri, Mar 11, 2016	3.09	3.09	3.09	3.05
3829	NASDAQ	ATLC	Thu, Mar 10, 2016	3.09	3.09	3.09	3.09
3828	NASDAQ	ATLC	Wed, Mar 9, 2016	3.01	3.09	3.01	3.01
3827	NASDAQ	ATLC	Tue, Mar 8, 2016	3.09	3.09	3.09	3.01
3826	NASDAQ	ATLC	Mon, Mar 7, 2016	3.01	3.10	3.01	3.01
3825	NASDAQ	ATLC	Fri, Mar 4, 2016	3.03	3.03	3.03	3.00
3824	NASDAQ	ATLC	Thu, Mar 3, 2016	3.06	3.06	3.06	2.99
3823	NASDAQ	ATLC	Wed, Mar 2, 2016	3.06	3.06	3.06	3.06
3822	NASDAQ	ATLC	Tue, Mar 1, 2016	3.02	3.02	3.02	3.10
3821	NASDAQ	ATLC	Mon, Feb 29, 2016	3.10	3.10	3.10	3.10
3820	NASDAQ	ATLC	Fri, Feb 26, 2016	3.09	3.09	3.09	3.09
3819	NASDAQ	ATLC	Thu, Feb 25, 2016	3.01	3.04	3.01	3.01
3818	NASDAQ	ATLC	Wed, Feb 24, 2016	3.09	3.09	3.09	3.09
3817	NASDAQ	ATLC	Tue, Feb 23, 2016	3.01	3.01	3.01	3.01
3816	NASDAQ	ATLC	Mon, Feb 22, 2016	3.01	3.01	3.01	3.01
3815	NASDAQ	ATLC	Fri, Feb 19, 2016	2.85	3.02	2.82	3.02
3814	NASDAQ	ATLC	Thu, Feb 18, 2016	2.89	3.01	2.89	3.01
3813	NASDAQ	ATLC	Wed, Feb 17, 2016	2.99	2.99	2.90	2.90
3812	NASDAQ	ATLC	Tue, Feb 16, 2016	3.07	3.07	3.01	3.01
3811	NASDAQ	ATLC	Fri, Feb 12, 2016	2.91	3.07	2.91	3.04
3810	NASDAQ	ATLC	Thu, Feb 11, 2016	3.01	3.01	3.01	3.01
3809	NASDAQ	ATLC	Wed, Feb 10, 2016	3.03	3.03	3.01	3.01
3808	NASDAQ	ATLC	Tue, Feb 9, 2016	3.01	3.01	3.01	3.01
3807	NASDAQ	ATLC	Mon, Feb 8, 2016	3.01	3.01	3.01	3.01
3806	NASDAQ	ATLC	Fri, Feb 5, 2016	3.10	3.10	3.10	3.10
3805	NASDAQ	ATLC	Thu, Feb 4, 2016	3.00	3.10	2.94	3.10
3804	NASDAQ	ATLC	Wed, Feb 3, 2016	3.01	3.01	3.00	3.00
3803	NASDAQ	ATLC	Tue, Feb 2, 2016	2.75	3.09	2.75	3.04
3802	NASDAQ	ATLC	Mon, Feb 1, 2016	2.99	3.05	2.71	3.05
3801	NASDAQ	ATLC	Fri, Jan 29, 2016	3.04	3.10	3.04	3.04
3800	NASDAQ	ATLC	Thu, Jan 28, 2016	3.10	3.10	3.01	3.01
3799	NASDAQ	ATLC	Wed, Jan 27, 2016	3.10	3.10	3.10	3.10
3798	NASDAQ	ATLC	Tue, Jan 26, 2016	3.09	3.18	3.09	3.10
3797	NASDAQ	ATLC	Mon, Jan 25, 2016	3.13	3.16	3.01	3.02
3796	NASDAQ	ATLC	Fri, Jan 22, 2016	3.07	3.07	3.07	3.07
3795	NASDAQ	ATLC	Thu, Jan 21, 2016	3.07	3.07	3.07	3.07
3794	NASDAQ	ATLC	Wed, Jan 20, 2016	3.04	3.04	3.04	3.04
3793	NASDAQ	ATLC	Tue, Jan 19, 2016	3.08	3.10	3.05	3.10
3792	NASDAQ	ATLC	Fri, Jan 15, 2016	3.05	3.22	3.05	3.12
3791	NASDAQ	ATLC	Thu, Jan 14, 2016	3.16	3.18	3.16	3.18
3790	NASDAQ	ATLC	Wed, Jan 13, 2016	3.20	3.30	3.17	3.20
3789	NASDAQ	ATLC	Tue, Jan 12, 2016	3.30	3.35	3.24	3.26
3788	NASDAQ	ATLC	Mon, Jan 11, 2016	3.15	3.40	3.15	3.40
3787	NASDAQ	ATLC	Fri, Jan 8, 2016	3.27	3.27	3.27	3.27
3786	NASDAQ	ATLC	Thu, Jan 7, 2016	3.15	3.38	3.15	3.38
3785	NASDAQ	ATLC	Wed, Jan 6, 2016	3.09	3.60	3.04	3.48
3784	NASDAQ	ATLC	Tue, Jan 5, 2016	3.19	3.20	3.04	3.20
3783	NASDAQ	ATLC	Mon, Jan 4, 2016	3.08	3.20	2.97	3.10
3782	NASDAQ	ATLC	Thu, Dec 31, 2015	3.17	3.20	3.17	3.20
3781	NASDAQ	ATLC	Wed, Dec 30, 2015	3.20	3.20	3.15	3.20
3780	NASDAQ	ATLC	Tue, Dec 29, 2015	3.01	3.18	3.00	3.18
3779	NASDAQ	ATLC	Mon, Dec 28, 2015	2.90	3.18	2.90	3.00
3778	NASDAQ	ATLC	Thu, Dec 24, 2015	2.85	3.00	2.85	3.00
3777	NASDAQ	ATLC	Wed, Dec 23, 2015	2.90	3.02	2.85	3.02
3776	NASDAQ	ATLC	Tue, Dec 22, 2015	2.98	3.04	2.98	3.01
3775	NASDAQ	ATLC	Mon, Dec 21, 2015	2.90	3.00	2.89	2.98
3774	NASDAQ	ATLC	Fri, Dec 18, 2015	2.95	2.95	2.95	2.95
3773	NASDAQ	ATLC	Thu, Dec 17, 2015	2.82	3.00	2.80	2.96
3772	NASDAQ	ATLC	Wed, Dec 16, 2015	3.08	3.11	3.00	3.05
3771	NASDAQ	ATLC	Tue, Dec 15, 2015	2.96	3.19	2.80	3.17
3770	NASDAQ	ATLC	Mon, Dec 14, 2015	2.87	2.95	2.87	2.90
3769	NASDAQ	ATLC	Fri, Dec 11, 2015	2.94	2.97	2.88	2.88
3768	NASDAQ	ATLC	Thu, Dec 10, 2015	2.86	3.00	2.86	2.97
3767	NASDAQ	ATLC	Wed, Dec 9, 2015	2.98	3.00	2.93	3.00
3766	NASDAQ	ATLC	Tue, Dec 8, 2015	2.95	3.00	2.86	2.99
3765	NASDAQ	ATLC	Mon, Dec 7, 2015	3.06	3.06	2.58	2.96
3764	NASDAQ	ATLC	Fri, Dec 4, 2015	3.15	3.15	3.08	3.15
3763	NASDAQ	ATLC	Thu, Dec 3, 2015	3.13	3.15	3.05	3.06
3762	NASDAQ	ATLC	Wed, Dec 2, 2015	3.05	3.13	3.05	3.13
3761	NASDAQ	ATLC	Tue, Dec 1, 2015	3.05	3.20	3.05	3.20
3760	NASDAQ	ATLC	Mon, Nov 30, 2015	3.05	3.20	3.05	3.18
3759	NASDAQ	ATLC	Fri, Nov 27, 2015	3.20	3.20	3.19	3.19
3758	NASDAQ	ATLC	Wed, Nov 25, 2015	3.15	3.15	3.06	3.15
3757	NASDAQ	ATLC	Tue, Nov 24, 2015	3.15	3.15	3.08	3.08
3756	NASDAQ	ATLC	Mon, Nov 23, 2015	3.15	3.15	3.06	3.14
3755	NASDAQ	ATLC	Fri, Nov 20, 2015	3.15	3.15	3.08	3.15
3754	NASDAQ	ATLC	Thu, Nov 19, 2015	3.18	3.18	3.18	3.18
3753	NASDAQ	ATLC	Wed, Nov 18, 2015	3.09	3.18	3.08	3.08
3752	NASDAQ	ATLC	Tue, Nov 17, 2015	3.08	3.10	3.05	3.09
3751	NASDAQ	ATLC	Fri, Nov 13, 2015	3.09	3.09	3.09	3.09
3750	NASDAQ	ATLC	Tue, Nov 10, 2015	3.15	3.15	3.11	3.13
3749	NASDAQ	ATLC	Thu, Nov 5, 2015	3.10	3.10	3.10	3.10
3748	NASDAQ	ATLC	Wed, Nov 4, 2015	3.10	3.10	3.10	3.10
3747	NASDAQ	ATLC	Tue, Nov 3, 2015	3.20	3.20	3.20	3.20
3746	NASDAQ	ATLC	Mon, Nov 2, 2015	3.15	3.19	3.14	3.14
3745	NASDAQ	ATLC	Fri, Oct 30, 2015	2.98	3.17	2.93	3.02
3744	NASDAQ	ATLC	Thu, Oct 29, 2015	3.10	3.10	2.81	3.02
3743	NASDAQ	ATLC	Wed, Oct 28, 2015	3.22	3.34	3.10	3.10
3742	NASDAQ	ATLC	Tue, Oct 27, 2015	3.22	3.38	3.21	3.25
3741	NASDAQ	ATLC	Mon, Oct 26, 2015	3.37	3.48	3.30	3.30
3740	NASDAQ	ATLC	Fri, Oct 23, 2015	3.37	3.37	3.37	3.37
3739	NASDAQ	ATLC	Thu, Oct 22, 2015	3.39	3.39	3.36	3.36
3738	NASDAQ	ATLC	Mon, Oct 19, 2015	3.43	3.43	3.43	3.43
3737	NASDAQ	ATLC	Fri, Oct 16, 2015	3.43	3.43	3.43	3.43
3736	NASDAQ	ATLC	Thu, Oct 15, 2015	3.40	3.64	3.40	3.64
3735	NASDAQ	ATLC	Wed, Oct 14, 2015	3.40	3.40	3.40	3.40
3734	NASDAQ	ATLC	Tue, Oct 13, 2015	3.42	3.42	3.41	3.41
3733	NASDAQ	ATLC	Mon, Oct 12, 2015	3.41	3.42	3.41	3.42
3732	NASDAQ	ATLC	Fri, Oct 9, 2015	3.42	3.66	3.40	3.41
3731	NASDAQ	ATLC	Thu, Oct 8, 2015	3.40	3.40	3.40	3.40
3730	NASDAQ	ATLC	Wed, Oct 7, 2015	3.41	3.48	3.40	3.42
3729	NASDAQ	ATLC	Tue, Oct 6, 2015	3.58	3.64	3.58	3.64
3728	NASDAQ	ATLC	Mon, Oct 5, 2015	3.53	3.53	3.36	3.40
3727	NASDAQ	ATLC	Fri, Oct 2, 2015	3.31	3.43	3.30	3.43
3726	NASDAQ	ATLC	Thu, Oct 1, 2015	3.48	3.51	3.33	3.50
3725	NASDAQ	ATLC	Wed, Sep 30, 2015	3.53	3.73	3.42	3.72
3724	NASDAQ	ATLC	Tue, Sep 29, 2015	3.60	3.60	3.42	3.43
3723	NASDAQ	ATLC	Mon, Sep 28, 2015	3.64	3.80	3.39	3.40
3722	NASDAQ	ATLC	Fri, Sep 25, 2015	3.71	3.71	3.65	3.65
3721	NASDAQ	ATLC	Thu, Sep 24, 2015	3.73	3.74	3.73	3.74
3720	NASDAQ	ATLC	Wed, Sep 23, 2015	3.84	3.84	3.63	3.82
3719	NASDAQ	ATLC	Tue, Sep 22, 2015	3.64	3.73	3.63	3.70
3718	NASDAQ	ATLC	Mon, Sep 21, 2015	3.65	3.74	3.64	3.74
3717	NASDAQ	ATLC	Fri, Sep 18, 2015	3.75	3.84	3.65	3.65
3716	NASDAQ	ATLC	Thu, Sep 17, 2015	3.76	3.81	3.76	3.81
3715	NASDAQ	ATLC	Wed, Sep 16, 2015	3.73	3.73	3.73	3.73
3714	NASDAQ	ATLC	Tue, Sep 15, 2015	3.75	3.75	3.70	3.73
3713	NASDAQ	ATLC	Mon, Sep 14, 2015	3.80	3.84	3.74	3.76
3712	NASDAQ	ATLC	Fri, Sep 11, 2015	3.79	3.83	3.74	3.83
3711	NASDAQ	ATLC	Thu, Sep 10, 2015	3.79	3.79	3.79	3.79
3710	NASDAQ	ATLC	Wed, Sep 9, 2015	3.92	3.93	3.78	3.90
3709	NASDAQ	ATLC	Tue, Sep 8, 2015	3.86	3.93	3.77	3.85
3708	NASDAQ	ATLC	Fri, Sep 4, 2015	3.83	3.95	3.75	3.93
3707	NASDAQ	ATLC	Thu, Sep 3, 2015	3.90	3.99	3.85	3.85
3706	NASDAQ	ATLC	Wed, Sep 2, 2015	3.97	3.98	3.83	3.91
3705	NASDAQ	ATLC	Tue, Sep 1, 2015	3.92	3.99	3.85	3.97
3704	NASDAQ	ATLC	Mon, Aug 31, 2015	3.95	3.99	3.80	3.99
3703	NASDAQ	ATLC	Fri, Aug 28, 2015	3.97	3.97	3.82	3.82
3702	NASDAQ	ATLC	Thu, Aug 27, 2015	3.96	3.96	3.88	3.94
3701	NASDAQ	ATLC	Wed, Aug 26, 2015	3.85	3.86	3.65	3.86
3700	NASDAQ	ATLC	Tue, Aug 25, 2015	3.75	3.79	3.65	3.69
3699	NASDAQ	ATLC	Mon, Aug 24, 2015	3.85	3.86	3.73	3.77
3698	NASDAQ	ATLC	Fri, Aug 21, 2015	3.94	3.97	3.89	3.90
3697	NASDAQ	ATLC	Thu, Aug 20, 2015	3.92	3.98	3.92	3.92
3696	NASDAQ	ATLC	Wed, Aug 19, 2015	3.95	4.00	3.93	3.93
3695	NASDAQ	ATLC	Tue, Aug 18, 2015	3.93	4.00	3.92	3.96
3694	NASDAQ	ATLC	Mon, Aug 17, 2015	3.94	3.97	3.94	3.97
3693	NASDAQ	ATLC	Fri, Aug 14, 2015	3.92	3.99	3.92	3.98
3692	NASDAQ	ATLC	Thu, Aug 13, 2015	3.91	3.97	3.84	3.92
3691	NASDAQ	ATLC	Wed, Aug 12, 2015	3.96	4.00	3.85	4.00
3690	NASDAQ	ATLC	Tue, Aug 11, 2015	4.00	4.00	3.95	4.00
3689	NASDAQ	ATLC	Mon, Aug 10, 2015	3.94	3.99	3.93	3.99
3688	NASDAQ	ATLC	Fri, Aug 7, 2015	3.96	3.97	3.87	3.87
3687	NASDAQ	ATLC	Thu, Aug 6, 2015	3.98	3.98	3.77	3.96
3686	NASDAQ	ATLC	Wed, Aug 5, 2015	3.83	3.94	3.61	3.94
3685	NASDAQ	ATLC	Tue, Aug 4, 2015	3.79	3.98	3.71	3.83
3684	NASDAQ	ATLC	Mon, Aug 3, 2015	3.90	3.95	3.50	3.91
3683	NASDAQ	ATLC	Fri, Jul 31, 2015	4.01	4.01	3.89	3.90
3682	NASDAQ	ATLC	Thu, Jul 30, 2015	4.01	4.01	3.84	3.90
3681	NASDAQ	ATLC	Wed, Jul 29, 2015	4.00	4.05	3.80	4.00
3680	NASDAQ	ATLC	Tue, Jul 28, 2015	4.00	4.02	3.91	3.92
3679	NASDAQ	ATLC	Mon, Jul 27, 2015	3.87	3.98	3.87	3.97
3678	NASDAQ	ATLC	Fri, Jul 24, 2015	4.03	4.09	3.75	3.98
3677	NASDAQ	ATLC	Thu, Jul 23, 2015	3.81	4.08	3.81	3.94
3676	NASDAQ	ATLC	Wed, Jul 22, 2015	3.72	3.88	3.70	3.74
3675	NASDAQ	ATLC	Tue, Jul 21, 2015	3.85	3.98	3.63	3.94
3674	NASDAQ	ATLC	Mon, Jul 20, 2015	3.86	3.93	3.60	3.88
3673	NASDAQ	ATLC	Fri, Jul 17, 2015	4.07	4.07	3.91	3.92
3672	NASDAQ	ATLC	Thu, Jul 16, 2015	4.07	4.09	3.79	3.92
3671	NASDAQ	ATLC	Wed, Jul 15, 2015	3.94	4.09	3.90	4.02
3670	NASDAQ	ATLC	Tue, Jul 14, 2015	4.02	4.02	3.86	3.94
3669	NASDAQ	ATLC	Mon, Jul 13, 2015	3.84	3.96	3.74	3.96
3668	NASDAQ	ATLC	Fri, Jul 10, 2015	3.76	4.01	3.60	4.01
3667	NASDAQ	ATLC	Thu, Jul 9, 2015	3.97	4.02	3.75	3.89
3666	NASDAQ	ATLC	Wed, Jul 8, 2015	3.91	3.92	3.75	3.84
3665	NASDAQ	ATLC	Tue, Jul 7, 2015	3.77	3.95	3.60	3.94
3664	NASDAQ	ATLC	Mon, Jul 6, 2015	3.71	3.86	3.48	3.84
3663	NASDAQ	ATLC	Thu, Jul 2, 2015	3.69	3.80	3.46	3.77
3662	NASDAQ	ATLC	Wed, Jul 1, 2015	3.61	3.80	3.60	3.69
3661	NASDAQ	ATLC	Tue, Jun 30, 2015	3.32	3.58	3.32	3.53
3660	NASDAQ	ATLC	Mon, Jun 29, 2015	3.27	3.49	3.25	3.42
3659	NASDAQ	ATLC	Fri, Jun 26, 2015	3.20	3.62	3.20	3.39
3658	NASDAQ	ATLC	Thu, Jun 25, 2015	3.18	3.24	3.07	3.24
3657	NASDAQ	ATLC	Wed, Jun 24, 2015	3.03	3.24	3.03	3.23
3656	NASDAQ	ATLC	Tue, Jun 23, 2015	3.00	3.40	3.00	3.01
3655	NASDAQ	ATLC	Mon, Jun 22, 2015	3.15	3.38	3.05	3.05
3654	NASDAQ	ATLC	Fri, Jun 19, 2015	3.87	3.95	3.22	3.22
3653	NASDAQ	ATLC	Thu, Jun 18, 2015	3.89	3.94	3.71	3.71
3652	NASDAQ	ATLC	Wed, Jun 17, 2015	3.47	3.99	3.47	3.68
3651	NASDAQ	ATLC	Tue, Jun 16, 2015	3.82	4.10	3.40	3.54
3650	NASDAQ	ATLC	Mon, Jun 15, 2015	3.90	4.33	3.67	3.74
3649	NASDAQ	ATLC	Fri, Jun 12, 2015	3.58	4.39	3.58	3.86
3648	NASDAQ	ATLC	Thu, Jun 11, 2015	3.20	4.76	3.20	3.66
3647	NASDAQ	ATLC	Wed, Jun 10, 2015	3.04	3.24	3.04	3.11
3646	NASDAQ	ATLC	Tue, Jun 9, 2015	2.85	3.07	2.85	2.95
3645	NASDAQ	ATLC	Mon, Jun 8, 2015	2.51	2.89	2.51	2.88
3644	NASDAQ	ATLC	Fri, Jun 5, 2015	2.57	2.57	2.40	2.46
3643	NASDAQ	ATLC	Thu, Jun 4, 2015	2.41	2.59	2.41	2.59
3642	NASDAQ	ATLC	Wed, Jun 3, 2015	2.38	2.59	2.38	2.56
3641	NASDAQ	ATLC	Tue, Jun 2, 2015	2.50	2.60	2.58	2.58
3640	NASDAQ	ATLC	Mon, Jun 1, 2015	2.63	2.63	2.38	2.50
3639	NASDAQ	ATLC	Fri, May 29, 2015	2.76	2.76	2.66	2.69
3638	NASDAQ	ATLC	Thu, May 28, 2015	2.77	2.77	2.39	2.61
3637	NASDAQ	ATLC	Wed, May 27, 2015	2.40	2.81	2.40	2.78
3636	NASDAQ	ATLC	Tue, May 26, 2015	2.42	2.42	2.42	2.42
3635	NASDAQ	ATLC	Fri, May 22, 2015	2.49	2.55	2.48	2.49
3634	NASDAQ	ATLC	Thu, May 21, 2015	2.61	2.75	2.53	2.62
3633	NASDAQ	ATLC	Wed, May 20, 2015	2.51	2.77	2.51	2.60
3632	NASDAQ	ATLC	Tue, May 19, 2015	2.63	2.86	2.56	2.69
3631	NASDAQ	ATLC	Mon, May 18, 2015	2.64	2.68	2.51	2.51
3630	NASDAQ	ATLC	Fri, May 15, 2015	2.65	2.75	2.53	2.72
3629	NASDAQ	ATLC	Thu, May 14, 2015	2.82	2.82	2.66	2.66
3628	NASDAQ	ATLC	Wed, May 13, 2015	2.81	2.99	2.81	2.97
3627	NASDAQ	ATLC	Tue, May 12, 2015	2.85	2.89	2.63	2.89
3626	NASDAQ	ATLC	Mon, May 11, 2015	2.90	2.97	2.64	2.88
3625	NASDAQ	ATLC	Fri, May 8, 2015	2.75	2.88	2.67	2.67
3624	NASDAQ	ATLC	Thu, May 7, 2015	2.69	2.88	2.63	2.71
3623	NASDAQ	ATLC	Wed, May 6, 2015	2.47	2.97	2.50	2.70
3622	NASDAQ	ATLC	Tue, May 5, 2015	2.80	2.75	2.54	2.59
3621	NASDAQ	ATLC	Mon, May 4, 2015	3.00	3.00	2.42	2.96
3620	NASDAQ	ATLC	Fri, May 1, 2015	2.60	3.00	2.60	2.90
3619	NASDAQ	ATLC	Thu, Apr 30, 2015	2.75	2.60	2.56	2.60
3618	NASDAQ	ATLC	Wed, Apr 29, 2015	2.37	2.88	2.37	2.84
3617	NASDAQ	ATLC	Tue, Apr 28, 2015	2.45	2.75	2.33	2.57
3616	NASDAQ	ATLC	Mon, Apr 27, 2015	2.35	2.45	2.20	2.45
3615	NASDAQ	ATLC	Fri, Apr 24, 2015	2.11	2.34	2.11	2.34
3614	NASDAQ	ATLC	Thu, Apr 23, 2015	2.14	2.29	2.09	2.29
3613	NASDAQ	ATLC	Wed, Apr 22, 2015	2.02	2.30	1.94	2.05
3612	NASDAQ	ATLC	Tue, Apr 21, 2015	1.96	2.12	1.95	2.05
3611	NASDAQ	ATLC	Mon, Apr 20, 2015	2.05	2.05	2.04	2.05
3610	NASDAQ	ATLC	Fri, Apr 17, 2015	2.11	2.11	2.05	2.05
3609	NASDAQ	ATLC	Thu, Apr 16, 2015	2.13	2.14	2.03	2.03
3608	NASDAQ	ATLC	Wed, Apr 15, 2015	2.17	2.18	2.01	2.03
3607	NASDAQ	ATLC	Tue, Apr 14, 2015	2.11	2.21	1.93	2.03
3606	NASDAQ	ATLC	Mon, Apr 13, 2015	2.07	2.20	1.91	2.07
3605	NASDAQ	ATLC	Fri, Apr 10, 2015	2.13	2.20	2.08	2.20
3604	NASDAQ	ATLC	Thu, Apr 9, 2015	2.17	2.25	2.00	2.10
3603	NASDAQ	ATLC	Wed, Apr 8, 2015	2.18	2.29	2.16	2.16
3602	NASDAQ	ATLC	Tue, Apr 7, 2015	2.16	2.29	2.20	2.29
3601	NASDAQ	ATLC	Mon, Apr 6, 2015	2.29	2.29	2.18	2.18
3600	NASDAQ	ATLC	Thu, Apr 2, 2015	2.29	2.29	2.21	2.23
3599	NASDAQ	ATLC	Wed, Apr 1, 2015	2.16	2.29	2.16	2.19
3598	NASDAQ	ATLC	Tue, Mar 31, 2015	2.30	2.30	2.14	2.17
3597	NASDAQ	ATLC	Mon, Mar 30, 2015	2.28	2.28	2.27	2.27
3596	NASDAQ	ATLC	Fri, Mar 27, 2015	2.29	2.29	2.09	2.09
3595	NASDAQ	ATLC	Thu, Mar 26, 2015	2.29	2.30	2.05	2.08
3594	NASDAQ	ATLC	Wed, Mar 25, 2015	2.21	2.21	2.21	2.21
3593	NASDAQ	ATLC	Tue, Mar 24, 2015	2.17	2.17	2.17	2.17
3592	NASDAQ	ATLC	Mon, Mar 23, 2015	1.99	2.25	1.99	2.25
3591	NASDAQ	ATLC	Fri, Mar 20, 2015	2.20	2.29	2.13	2.19
3590	NASDAQ	ATLC	Thu, Mar 19, 2015	2.27	2.29	2.16	2.16
3589	NASDAQ	ATLC	Wed, Mar 18, 2015	2.21	2.30	2.20	2.30
3588	NASDAQ	ATLC	Tue, Mar 17, 2015	2.42	2.46	2.42	2.46
3587	NASDAQ	ATLC	Mon, Mar 16, 2015	2.31	2.64	2.03	2.33
3586	NASDAQ	ATLC	Fri, Mar 13, 2015	2.46	2.79	1.85	2.41
3585	NASDAQ	ATLC	Thu, Mar 12, 2015	2.58	2.69	2.56	2.64
3584	NASDAQ	ATLC	Wed, Mar 11, 2015	2.73	2.79	2.73	2.79
3583	NASDAQ	ATLC	Tue, Mar 10, 2015	2.87	2.88	2.71	2.77
3582	NASDAQ	ATLC	Mon, Mar 9, 2015	2.73	0.00	0.00	2.75
3581	NASDAQ	ATLC	Fri, Mar 6, 2015	2.75	2.75	2.71	2.75
3580	NASDAQ	ATLC	Thu, Mar 5, 2015	2.82	2.85	2.82	2.85
3579	NASDAQ	ATLC	Wed, Mar 4, 2015	2.86	2.88	2.80	2.81
3578	NASDAQ	ATLC	Tue, Mar 3, 2015	2.85	2.85	2.85	2.85
3577	NASDAQ	ATLC	Mon, Mar 2, 2015	2.92	3.00	2.77	2.81
3576	NASDAQ	ATLC	Fri, Feb 27, 2015	2.76	2.99	2.78	2.99
3575	NASDAQ	ATLC	Thu, Feb 26, 2015	2.85	3.00	2.73	2.75
3574	NASDAQ	ATLC	Wed, Feb 25, 2015	2.99	3.00	3.00	3.00
3573	NASDAQ	ATLC	Tue, Feb 24, 2015	2.98	3.00	2.98	2.99
3572	NASDAQ	ATLC	Mon, Feb 23, 2015	2.79	2.90	2.79	2.90
3571	NASDAQ	ATLC	Fri, Feb 20, 2015	2.96	2.96	2.88	2.88
3570	NASDAQ	ATLC	Thu, Feb 19, 2015	2.98	2.98	2.97	2.97
3569	NASDAQ	ATLC	Wed, Feb 18, 2015	3.07	3.07	2.80	2.92
3568	NASDAQ	ATLC	Tue, Feb 17, 2015	2.83	3.00	2.98	2.98
3567	NASDAQ	ATLC	Fri, Feb 13, 2015	2.93	2.93	2.91	2.91
3566	NASDAQ	ATLC	Thu, Feb 12, 2015	3.01	3.05	2.81	2.81
3565	NASDAQ	ATLC	Wed, Feb 11, 2015	3.10	3.10	3.10	3.10
3564	NASDAQ	ATLC	Tue, Feb 10, 2015	2.92	3.03	2.92	3.02
3563	NASDAQ	ATLC	Mon, Feb 9, 2015	2.86	3.03	2.86	3.00
3562	NASDAQ	ATLC	Fri, Feb 6, 2015	2.70	2.92	2.65	2.92
3561	NASDAQ	ATLC	Thu, Feb 5, 2015	2.70	2.71	2.66	2.71
3560	NASDAQ	ATLC	Wed, Feb 4, 2015	2.69	2.70	2.66	2.66
3559	NASDAQ	ATLC	Tue, Feb 3, 2015	2.58	2.63	2.58	2.59
3558	NASDAQ	ATLC	Mon, Feb 2, 2015	2.56	2.65	2.56	2.65
3557	NASDAQ	ATLC	Fri, Jan 30, 2015	2.57	2.70	2.56	2.56
3556	NASDAQ	ATLC	Thu, Jan 29, 2015	2.54	2.56	2.52	2.52
3555	NASDAQ	ATLC	Tue, Jan 27, 2015	2.42	2.58	2.42	2.58
3554	NASDAQ	ATLC	Mon, Jan 26, 2015	2.51	2.67	2.56	2.56
3553	NASDAQ	ATLC	Fri, Jan 23, 2015	2.54	2.64	2.38	2.64
3552	NASDAQ	ATLC	Thu, Jan 22, 2015	2.53	2.60	2.53	2.60
3551	NASDAQ	ATLC	Wed, Jan 21, 2015	2.58	2.59	2.30	2.53
3550	NASDAQ	ATLC	Tue, Jan 20, 2015	2.45	2.57	2.41	2.57
3549	NASDAQ	ATLC	Fri, Jan 16, 2015	2.34	2.52	2.34	2.51
3548	NASDAQ	ATLC	Wed, Jan 14, 2015	2.34	2.54	2.34	2.41
3547	NASDAQ	ATLC	Tue, Jan 13, 2015	2.43	2.48	2.42	2.48
3546	NASDAQ	ATLC	Mon, Jan 12, 2015	2.49	2.50	2.44	2.44
3545	NASDAQ	ATLC	Fri, Jan 9, 2015	2.26	2.40	2.26	2.40
3544	NASDAQ	ATLC	Thu, Jan 8, 2015	2.50	2.53	2.21	2.31
3543	NASDAQ	ATLC	Wed, Jan 7, 2015	2.41	2.49	2.37	2.37
3542	NASDAQ	ATLC	Tue, Jan 6, 2015	2.34	2.72	2.34	2.47
3541	NASDAQ	ATLC	Mon, Jan 5, 2015	2.71	2.73	2.65	2.65
3540	NASDAQ	ATLC	Fri, Jan 2, 2015	2.45	2.68	2.45	2.60
3539	NASDAQ	ATLC	Tue, Dec 30, 2014	2.31	2.70	2.31	2.36
3538	NASDAQ	ATLC	Mon, Dec 29, 2014	2.39	2.69	2.27	2.44
3537	NASDAQ	ATLC	Fri, Dec 26, 2014	2.50	2.51	2.36	2.47
3536	NASDAQ	ATLC	Wed, Dec 24, 2014	2.51	2.57	2.09	2.50
3535	NASDAQ	ATLC	Tue, Dec 23, 2014	2.40	2.50	2.33	2.49
3534	NASDAQ	ATLC	Mon, Dec 22, 2014	2.21	2.57	2.29	2.47
3533	NASDAQ	ATLC	Fri, Dec 19, 2014	2.35	2.42	2.20	2.22
3532	NASDAQ	ATLC	Thu, Dec 18, 2014	2.35	2.45	2.22	2.38
3531	NASDAQ	ATLC	Wed, Dec 17, 2014	2.29	2.50	2.26	2.47
3530	NASDAQ	ATLC	Tue, Dec 16, 2014	2.22	2.48	2.23	2.27
3529	NASDAQ	ATLC	Mon, Dec 15, 2014	2.20	2.52	2.20	2.26
3528	NASDAQ	ATLC	Fri, Dec 12, 2014	2.27	2.45	2.24	2.45
3527	NASDAQ	ATLC	Thu, Dec 11, 2014	2.11	2.30	2.03	2.28
3526	NASDAQ	ATLC	Wed, Dec 10, 2014	1.97	2.31	1.97	2.10
3525	NASDAQ	ATLC	Tue, Dec 9, 2014	1.64	2.16	1.64	1.99
3524	NASDAQ	ATLC	Mon, Dec 8, 2014	2.18	2.47	1.67	1.75
3523	NASDAQ	ATLC	Fri, Dec 5, 2014	2.60	2.75	2.01	2.30
3522	NASDAQ	ATLC	Thu, Dec 4, 2014	2.82	2.85	2.59	2.62
3521	NASDAQ	ATLC	Wed, Dec 3, 2014	2.66	2.80	2.60	2.77
3520	NASDAQ	ATLC	Tue, Dec 2, 2014	2.67	2.72	2.60	2.60
3519	NASDAQ	ATLC	Mon, Dec 1, 2014	2.70	2.70	2.60	2.70
3518	NASDAQ	ATLC	Fri, Nov 28, 2014	2.70	2.70	2.70	2.70
3517	NASDAQ	ATLC	Wed, Nov 26, 2014	2.44	2.70	2.44	2.46
3516	NASDAQ	ATLC	Tue, Nov 25, 2014	2.55	2.61	2.50	2.50
3515	NASDAQ	ATLC	Mon, Nov 24, 2014	2.69	2.70	2.51	2.55
3514	NASDAQ	ATLC	Fri, Nov 21, 2014	2.56	2.79	2.55	2.60
3513	NASDAQ	ATLC	Thu, Nov 20, 2014	2.54	2.55	2.40	2.40
3512	NASDAQ	ATLC	Wed, Nov 19, 2014	2.45	2.80	2.45	2.60
3511	NASDAQ	ATLC	Tue, Nov 18, 2014	2.00	2.87	2.00	2.31
3510	NASDAQ	ATLC	Mon, Nov 17, 2014	1.75	1.97	1.75	1.91
3509	NASDAQ	ATLC	Fri, Nov 14, 2014	1.57	1.69	1.57	1.69
3508	NASDAQ	ATLC	Thu, Nov 13, 2014	1.66	1.70	1.66	1.70
3507	NASDAQ	ATLC	Wed, Nov 12, 2014	1.28	1.70	1.28	1.51
3506	NASDAQ	ATLC	Tue, Nov 11, 2014	1.18	1.39	1.18	1.36
3505	NASDAQ	ATLC	Mon, Nov 10, 2014	1.20	1.37	1.15	1.15
3504	NASDAQ	ATLC	Fri, Nov 7, 2014	1.20	1.20	1.20	1.20
3503	NASDAQ	ATLC	Thu, Nov 6, 2014	1.32	1.40	1.18	1.18
3502	NASDAQ	ATLC	Wed, Nov 5, 2014	1.25	1.38	1.17	1.26
3501	NASDAQ	ATLC	Tue, Nov 4, 2014	1.37	1.37	1.26	1.26
3500	NASDAQ	ATLC	Mon, Nov 3, 2014	1.37	1.37	1.33	1.37
3499	NASDAQ	ATLC	Fri, Oct 31, 2014	1.26	1.38	1.25	1.38
3498	NASDAQ	ATLC	Wed, Oct 29, 2014	1.29	1.37	1.29	1.30
3497	NASDAQ	ATLC	Tue, Oct 28, 2014	1.27	1.40	1.27	1.38
3496	NASDAQ	ATLC	Mon, Oct 27, 2014	1.26	1.40	1.25	1.25
3495	NASDAQ	ATLC	Fri, Oct 24, 2014	1.32	1.40	1.32	1.39
3494	NASDAQ	ATLC	Thu, Oct 23, 2014	1.42	1.46	1.32	1.34
3493	NASDAQ	ATLC	Wed, Oct 22, 2014	1.33	1.44	1.31	1.44
3492	NASDAQ	ATLC	Tue, Oct 21, 2014	1.37	1.48	1.37	1.46
3491	NASDAQ	ATLC	Mon, Oct 20, 2014	1.48	1.53	1.36	1.43
3490	NASDAQ	ATLC	Fri, Oct 17, 2014	1.40	1.67	1.40	1.48
3489	NASDAQ	ATLC	Thu, Oct 16, 2014	1.57	1.62	1.46	1.47
3488	NASDAQ	ATLC	Wed, Oct 15, 2014	1.58	1.58	1.38	1.53
3487	NASDAQ	ATLC	Tue, Oct 14, 2014	1.26	1.45	1.26	1.31
3486	NASDAQ	ATLC	Mon, Oct 13, 2014	1.25	1.48	1.25	1.27
3485	NASDAQ	ATLC	Fri, Oct 10, 2014	1.40	1.41	1.15	1.33
3484	NASDAQ	ATLC	Thu, Oct 9, 2014	1.62	1.45	1.20	1.26
3483	NASDAQ	ATLC	Wed, Oct 8, 2014	1.52	1.73	1.52	1.54
3482	NASDAQ	ATLC	Tue, Oct 7, 2014	1.74	1.74	1.64	1.64
3481	NASDAQ	ATLC	Mon, Oct 6, 2014	1.85	2.02	1.74	1.74
3480	NASDAQ	ATLC	Fri, Oct 3, 2014	2.01	2.01	1.92	1.92
3479	NASDAQ	ATLC	Thu, Oct 2, 2014	1.81	2.03	2.00	2.01
3478	NASDAQ	ATLC	Wed, Oct 1, 2014	1.80	2.04	1.67	1.92
3477	NASDAQ	ATLC	Tue, Sep 30, 2014	1.98	1.98	1.80	1.80
3476	NASDAQ	ATLC	Fri, Sep 26, 2014	2.10	2.10	2.00	2.00
3475	NASDAQ	ATLC	Wed, Sep 24, 2014	2.07	2.17	2.07	2.10
3474	NASDAQ	ATLC	Tue, Sep 23, 2014	2.10	2.10	2.10	2.10
3473	NASDAQ	ATLC	Mon, Sep 22, 2014	2.02	2.10	2.02	2.10
3472	NASDAQ	ATLC	Fri, Sep 19, 2014	2.01	2.12	1.99	2.12
3471	NASDAQ	ATLC	Wed, Sep 17, 2014	2.11	2.11	2.11	2.11
3470	NASDAQ	ATLC	Tue, Sep 16, 2014	2.05	2.14	2.00	2.14
3469	NASDAQ	ATLC	Mon, Sep 15, 2014	2.16	2.28	2.12	2.16
3468	NASDAQ	ATLC	Fri, Sep 12, 2014	2.42	2.44	2.27	2.32
3467	NASDAQ	ATLC	Thu, Sep 11, 2014	2.45	2.46	2.37	2.42
3466	NASDAQ	ATLC	Wed, Sep 10, 2014	2.62	2.72	2.50	2.50
3465	NASDAQ	ATLC	Tue, Sep 9, 2014	2.56	2.69	2.56	2.61
3464	NASDAQ	ATLC	Mon, Sep 8, 2014	2.69	2.70	2.58	2.58
3463	NASDAQ	ATLC	Fri, Sep 5, 2014	2.75	2.80	2.69	2.69
3462	NASDAQ	ATLC	Thu, Sep 4, 2014	2.79	2.79	2.79	2.79
3461	NASDAQ	ATLC	Wed, Sep 3, 2014	2.78	2.78	2.70	2.78
3460	NASDAQ	ATLC	Tue, Sep 2, 2014	2.80	2.80	2.80	2.80
3459	NASDAQ	ATLC	Fri, Aug 29, 2014	2.68	2.80	2.80	2.80
3458	NASDAQ	ATLC	Wed, Aug 27, 2014	2.68	2.80	2.67	2.67
3457	NASDAQ	ATLC	Tue, Aug 26, 2014	2.74	2.80	2.70	2.70
3456	NASDAQ	ATLC	Mon, Aug 25, 2014	2.69	2.80	2.68	2.80
3455	NASDAQ	ATLC	Fri, Aug 22, 2014	2.80	2.80	2.69	2.79
3454	NASDAQ	ATLC	Thu, Aug 21, 2014	2.68	2.78	2.67	2.78
3453	NASDAQ	ATLC	Wed, Aug 20, 2014	2.69	2.69	2.69	2.69
3452	NASDAQ	ATLC	Tue, Aug 19, 2014	2.69	2.76	2.68	2.76
3451	NASDAQ	ATLC	Mon, Aug 18, 2014	2.71	2.75	2.66	2.75
3450	NASDAQ	ATLC	Thu, Aug 14, 2014	2.68	2.75	2.66	2.66
3449	NASDAQ	ATLC	Wed, Aug 13, 2014	2.65	2.70	2.60	2.68
3448	NASDAQ	ATLC	Tue, Aug 12, 2014	2.70	2.70	2.62	2.70
3447	NASDAQ	ATLC	Mon, Aug 11, 2014	2.75	2.75	2.60	2.75
3446	NASDAQ	ATLC	Fri, Aug 8, 2014	2.75	2.75	2.62	2.75
3445	NASDAQ	ATLC	Thu, Aug 7, 2014	2.75	2.75	2.66	2.75
3444	NASDAQ	ATLC	Wed, Aug 6, 2014	2.67	2.74	2.65	2.72
3443	NASDAQ	ATLC	Tue, Aug 5, 2014	2.74	2.80	2.65	2.74
3442	NASDAQ	ATLC	Mon, Aug 4, 2014	2.65	2.72	2.65	2.65
3441	NASDAQ	ATLC	Fri, Aug 1, 2014	2.65	2.65	2.65	2.65
3440	NASDAQ	ATLC	Thu, Jul 31, 2014	2.65	2.71	2.65	2.66
3439	NASDAQ	ATLC	Wed, Jul 30, 2014	2.69	2.72	2.66	2.66
3438	NASDAQ	ATLC	Tue, Jul 29, 2014	2.76	2.77	2.65	2.66
3437	NASDAQ	ATLC	Mon, Jul 28, 2014	2.75	2.75	2.66	2.73
3436	NASDAQ	ATLC	Fri, Jul 25, 2014	2.74	2.75	2.68	2.74
3435	NASDAQ	ATLC	Thu, Jul 24, 2014	2.66	2.74	2.66	2.74
3434	NASDAQ	ATLC	Wed, Jul 23, 2014	2.70	2.75	2.67	2.75
3433	NASDAQ	ATLC	Tue, Jul 22, 2014	2.73	2.75	2.68	2.75
3432	NASDAQ	ATLC	Mon, Jul 21, 2014	2.70	2.75	2.66	2.75
3431	NASDAQ	ATLC	Fri, Jul 18, 2014	2.69	2.75	2.66	2.75
3430	NASDAQ	ATLC	Thu, Jul 17, 2014	2.75	2.75	2.69	2.69
3429	NASDAQ	ATLC	Wed, Jul 16, 2014	2.70	2.96	2.66	2.96
3428	NASDAQ	ATLC	Tue, Jul 15, 2014	2.69	2.69	2.66	2.66
3427	NASDAQ	ATLC	Fri, Jul 11, 2014	2.76	2.76	2.66	2.74
3426	NASDAQ	ATLC	Thu, Jul 10, 2014	2.68	2.68	2.68	2.68
3425	NASDAQ	ATLC	Wed, Jul 9, 2014	2.82	3.00	2.71	2.71
3424	NASDAQ	ATLC	Tue, Jul 8, 2014	2.83	2.85	2.70	2.71
3423	NASDAQ	ATLC	Mon, Jul 7, 2014	2.75	2.88	2.73	2.74
3422	NASDAQ	ATLC	Wed, Jul 2, 2014	2.81	2.90	2.80	2.84
3421	NASDAQ	ATLC	Tue, Jul 1, 2014	2.74	2.87	2.69	2.87
3420	NASDAQ	ATLC	Mon, Jun 30, 2014	2.97	3.00	2.73	2.80
3419	NASDAQ	ATLC	Thu, Jun 26, 2014	2.73	2.98	2.73	2.90
3418	NASDAQ	ATLC	Wed, Jun 25, 2014	2.99	2.91	2.91	2.91
3417	NASDAQ	ATLC	Tue, Jun 24, 2014	2.86	3.00	2.86	3.00
3416	NASDAQ	ATLC	Mon, Jun 23, 2014	2.85	2.97	2.85	2.97
3415	NASDAQ	ATLC	Fri, Jun 20, 2014	2.75	2.96	2.69	2.96
3414	NASDAQ	ATLC	Thu, Jun 19, 2014	2.70	2.91	2.70	2.89
3413	NASDAQ	ATLC	Wed, Jun 18, 2014	2.76	2.89	2.66	2.73
3412	NASDAQ	ATLC	Tue, Jun 17, 2014	2.71	2.90	2.71	2.90
3411	NASDAQ	ATLC	Mon, Jun 16, 2014	2.67	2.69	2.66	2.69
3410	NASDAQ	ATLC	Fri, Jun 13, 2014	2.66	2.88	2.66	2.75
3409	NASDAQ	ATLC	Thu, Jun 12, 2014	2.78	2.83	2.66	2.73
3408	NASDAQ	ATLC	Wed, Jun 11, 2014	2.68	2.90	2.68	2.82
3407	NASDAQ	ATLC	Tue, Jun 10, 2014	2.66	2.76	2.66	2.76
3406	NASDAQ	ATLC	Mon, Jun 9, 2014	2.79	2.79	2.66	2.66
3405	NASDAQ	ATLC	Thu, Jun 5, 2014	2.75	2.85	2.66	2.84
3404	NASDAQ	ATLC	Wed, Jun 4, 2014	2.77	2.84	2.77	2.84
3403	NASDAQ	ATLC	Tue, Jun 3, 2014	2.74	2.80	2.72	2.78
3402	NASDAQ	ATLC	Mon, Jun 2, 2014	2.60	2.74	2.60	2.61
3401	NASDAQ	ATLC	Thu, May 29, 2014	2.77	2.83	2.70	2.70
3400	NASDAQ	ATLC	Wed, May 28, 2014	2.77	2.85	2.77	2.82
3399	NASDAQ	ATLC	Tue, May 27, 2014	2.99	3.00	2.90	2.90
3398	NASDAQ	ATLC	Fri, May 23, 2014	2.99	2.99	2.99	2.99
3397	NASDAQ	ATLC	Thu, May 22, 2014	2.95	2.95	2.95	2.95
3396	NASDAQ	ATLC	Wed, May 21, 2014	2.98	3.01	2.81	2.95
3395	NASDAQ	ATLC	Tue, May 20, 2014	3.12	3.12	2.92	2.96
3394	NASDAQ	ATLC	Mon, May 19, 2014	2.81	3.01	2.63	3.01
3393	NASDAQ	ATLC	Fri, May 16, 2014	2.87	2.87	2.87	2.87
3392	NASDAQ	ATLC	Thu, May 15, 2014	2.70	2.86	2.70	2.73
3391	NASDAQ	ATLC	Wed, May 14, 2014	2.79	2.79	2.63	2.63
3390	NASDAQ	ATLC	Tue, May 13, 2014	2.82	2.83	2.60	2.78
3389	NASDAQ	ATLC	Mon, May 12, 2014	3.07	3.21	2.95	2.95
3388	NASDAQ	ATLC	Fri, May 9, 2014	2.94	3.24	2.94	3.24
3387	NASDAQ	ATLC	Thu, May 8, 2014	3.26	3.26	2.76	2.95
3386	NASDAQ	ATLC	Wed, May 7, 2014	2.70	3.38	2.70	3.17
3385	NASDAQ	ATLC	Tue, May 6, 2014	2.54	3.00	2.54	2.95
3384	NASDAQ	ATLC	Mon, May 5, 2014	2.41	2.88	2.35	2.77
3383	NASDAQ	ATLC	Fri, May 2, 2014	2.47	2.60	2.47	2.55
3382	NASDAQ	ATLC	Thu, May 1, 2014	2.30	2.41	2.30	2.37
3381	NASDAQ	ATLC	Wed, Apr 30, 2014	2.58	2.58	2.58	2.58
3380	NASDAQ	ATLC	Tue, Apr 29, 2014	2.45	2.45	2.39	2.40
3379	NASDAQ	ATLC	Mon, Apr 28, 2014	2.30	2.40	2.30	2.31
3378	NASDAQ	ATLC	Fri, Apr 25, 2014	2.36	2.50	2.39	2.39
3377	NASDAQ	ATLC	Thu, Apr 24, 2014	2.45	2.45	2.37	2.37
3376	NASDAQ	ATLC	Wed, Apr 23, 2014	2.48	2.50	2.30	2.38
3375	NASDAQ	ATLC	Tue, Apr 22, 2014	2.49	2.50	2.49	2.50
3374	NASDAQ	ATLC	Thu, Apr 17, 2014	2.50	2.50	2.45	2.45
3373	NASDAQ	ATLC	Wed, Apr 16, 2014	2.41	2.58	2.41	2.58
3372	NASDAQ	ATLC	Tue, Apr 15, 2014	2.46	2.46	2.38	2.40
3371	NASDAQ	ATLC	Mon, Apr 14, 2014	2.37	2.50	2.31	2.32
3370	NASDAQ	ATLC	Fri, Apr 11, 2014	2.44	2.46	2.41	2.41
3369	NASDAQ	ATLC	Thu, Apr 10, 2014	2.33	2.33	2.24	2.24
3368	NASDAQ	ATLC	Wed, Apr 9, 2014	2.45	2.48	2.22	2.28
3367	NASDAQ	ATLC	Tue, Apr 8, 2014	2.16	2.48	2.16	2.37
3366	NASDAQ	ATLC	Mon, Apr 7, 2014	2.27	2.49	2.05	2.49
3365	NASDAQ	ATLC	Fri, Apr 4, 2014	2.53	2.53	2.53	2.53
3364	NASDAQ	ATLC	Thu, Apr 3, 2014	2.51	2.54	2.31	2.44
3363	NASDAQ	ATLC	Wed, Apr 2, 2014	2.47	2.50	2.20	2.44
3362	NASDAQ	ATLC	Tue, Apr 1, 2014	2.44	2.44	2.33	2.43
3361	NASDAQ	ATLC	Mon, Mar 31, 2014	2.12	2.54	2.12	2.45
3360	NASDAQ	ATLC	Fri, Mar 28, 2014	2.11	2.17	2.05	2.05
3359	NASDAQ	ATLC	Thu, Mar 27, 2014	1.98	2.08	1.98	2.00
3358	NASDAQ	ATLC	Wed, Mar 26, 2014	1.99	2.08	1.96	1.96
3357	NASDAQ	ATLC	Tue, Mar 25, 2014	2.15	2.26	2.02	2.02
3356	NASDAQ	ATLC	Mon, Mar 24, 2014	2.35	2.41	1.92	2.11
3355	NASDAQ	ATLC	Fri, Mar 21, 2014	2.52	2.59	2.27	2.27
3354	NASDAQ	ATLC	Thu, Mar 20, 2014	2.57	2.59	2.42	2.56
3353	NASDAQ	ATLC	Wed, Mar 19, 2014	2.52	2.53	2.35	2.47
3352	NASDAQ	ATLC	Tue, Mar 18, 2014	2.45	2.50	2.37	2.37
3351	NASDAQ	ATLC	Mon, Mar 17, 2014	2.45	2.59	2.43	2.49
3350	NASDAQ	ATLC	Fri, Mar 14, 2014	2.50	2.59	2.47	2.47
3349	NASDAQ	ATLC	Thu, Mar 13, 2014	2.45	2.52	2.43	2.47
3348	NASDAQ	ATLC	Wed, Mar 12, 2014	2.44	2.73	2.44	2.71
3347	NASDAQ	ATLC	Tue, Mar 11, 2014	2.69	2.74	2.58	2.65
3346	NASDAQ	ATLC	Mon, Mar 10, 2014	2.57	2.76	2.45	2.64
3345	NASDAQ	ATLC	Fri, Mar 7, 2014	2.58	2.60	2.50	2.60
3344	NASDAQ	ATLC	Thu, Mar 6, 2014	2.45	2.57	2.45	2.56
3343	NASDAQ	ATLC	Wed, Mar 5, 2014	2.34	2.51	2.34	2.39
3342	NASDAQ	ATLC	Tue, Mar 4, 2014	2.59	2.59	2.33	2.33
3341	NASDAQ	ATLC	Mon, Mar 3, 2014	2.47	2.50	2.37	2.45
3340	NASDAQ	ATLC	Fri, Feb 28, 2014	2.50	2.50	2.50	2.50
3339	NASDAQ	ATLC	Thu, Feb 27, 2014	2.63	2.63	2.55	2.56
3338	NASDAQ	ATLC	Wed, Feb 26, 2014	2.75	2.77	2.64	2.69
3337	NASDAQ	ATLC	Tue, Feb 25, 2014	2.63	2.64	2.64	2.64
3336	NASDAQ	ATLC	Mon, Feb 24, 2014	2.63	2.78	2.63	2.78
3335	NASDAQ	ATLC	Fri, Feb 21, 2014	2.63	2.72	2.63	2.64
3334	NASDAQ	ATLC	Thu, Feb 20, 2014	2.64	2.75	2.61	2.75
3333	NASDAQ	ATLC	Wed, Feb 19, 2014	2.60	2.64	2.60	2.60
3332	NASDAQ	ATLC	Tue, Feb 18, 2014	2.62	2.65	2.65	2.65
3331	NASDAQ	ATLC	Fri, Feb 14, 2014	2.81	2.81	2.81	2.81
3330	NASDAQ	ATLC	Thu, Feb 13, 2014	2.73	2.84	2.66	2.82
3329	NASDAQ	ATLC	Wed, Feb 12, 2014	2.79	2.81	2.74	2.79
3328	NASDAQ	ATLC	Tue, Feb 11, 2014	2.84	2.85	2.64	2.64
3327	NASDAQ	ATLC	Mon, Feb 10, 2014	2.66	2.87	2.62	2.86
3326	NASDAQ	ATLC	Fri, Feb 7, 2014	2.82	2.82	2.81	2.82
3325	NASDAQ	ATLC	Thu, Feb 6, 2014	2.70	2.82	2.61	2.72
3324	NASDAQ	ATLC	Wed, Feb 5, 2014	2.83	2.85	2.53	2.61
3323	NASDAQ	ATLC	Tue, Feb 4, 2014	2.85	2.85	2.85	2.85
3322	NASDAQ	ATLC	Mon, Feb 3, 2014	2.91	2.94	2.50	2.89
3321	NASDAQ	ATLC	Fri, Jan 31, 2014	2.95	2.95	2.95	2.95
3320	NASDAQ	ATLC	Thu, Jan 30, 2014	3.11	3.11	2.85	2.92
3319	NASDAQ	ATLC	Wed, Jan 29, 2014	3.06	3.13	2.90	3.13
3318	NASDAQ	ATLC	Tue, Jan 28, 2014	3.13	3.13	3.00	3.00
3317	NASDAQ	ATLC	Mon, Jan 27, 2014	3.10	3.15	2.96	2.96
3316	NASDAQ	ATLC	Fri, Jan 24, 2014	3.15	3.20	3.15	3.20
3315	NASDAQ	ATLC	Wed, Jan 22, 2014	3.16	3.19	3.05	3.19
3314	NASDAQ	ATLC	Tue, Jan 21, 2014	3.22	3.22	3.09	3.12
3313	NASDAQ	ATLC	Fri, Jan 17, 2014	3.33	3.22	3.22	3.22
3312	NASDAQ	ATLC	Thu, Jan 16, 2014	3.20	3.33	3.20	3.33
3311	NASDAQ	ATLC	Wed, Jan 15, 2014	3.26	3.26	3.21	3.24
3310	NASDAQ	ATLC	Tue, Jan 14, 2014	3.24	3.32	3.24	3.29
3309	NASDAQ	ATLC	Fri, Jan 10, 2014	3.34	3.34	3.31	3.32
3308	NASDAQ	ATLC	Thu, Jan 9, 2014	3.25	3.39	3.24	3.38
3307	NASDAQ	ATLC	Wed, Jan 8, 2014	3.25	3.26	3.26	3.26
3306	NASDAQ	ATLC	Tue, Jan 7, 2014	3.25	3.29	3.25	3.29
3305	NASDAQ	ATLC	Mon, Jan 6, 2014	3.31	3.35	3.27	3.32
3304	NASDAQ	ATLC	Fri, Jan 3, 2014	3.52	3.59	3.28	3.36
3303	NASDAQ	ATLC	Thu, Jan 2, 2014	3.51	3.59	3.50	3.59
3302	NASDAQ	ATLC	Tue, Dec 31, 2013	3.54	3.59	3.50	3.55
3301	NASDAQ	ATLC	Mon, Dec 30, 2013	3.56	3.59	3.50	3.59
3300	NASDAQ	ATLC	Fri, Dec 27, 2013	3.54	3.59	3.54	3.59
3299	NASDAQ	ATLC	Thu, Dec 26, 2013	3.55	3.59	3.50	3.50
3298	NASDAQ	ATLC	Tue, Dec 24, 2013	3.51	3.59	3.59	3.59
3297	NASDAQ	ATLC	Mon, Dec 23, 2013	3.50	3.62	3.50	3.51
3296	NASDAQ	ATLC	Fri, Dec 20, 2013	3.56	3.68	3.50	3.52
3295	NASDAQ	ATLC	Thu, Dec 19, 2013	3.46	3.63	3.46	3.62
3294	NASDAQ	ATLC	Wed, Dec 18, 2013	3.55	3.63	3.50	3.50
3293	NASDAQ	ATLC	Tue, Dec 17, 2013	3.51	3.69	3.51	3.51
3292	NASDAQ	ATLC	Mon, Dec 16, 2013	3.61	3.63	3.63	3.63
3291	NASDAQ	ATLC	Fri, Dec 13, 2013	3.55	3.72	3.53	3.64
3290	NASDAQ	ATLC	Thu, Dec 12, 2013	3.53	3.65	3.53	3.54
3289	NASDAQ	ATLC	Wed, Dec 11, 2013	3.59	3.59	3.51	3.51
3288	NASDAQ	ATLC	Tue, Dec 10, 2013	3.48	3.60	3.48	3.51
3287	NASDAQ	ATLC	Mon, Dec 9, 2013	3.51	3.68	3.50	3.63
3286	NASDAQ	ATLC	Fri, Dec 6, 2013	3.48	3.66	3.50	3.50
3285	NASDAQ	ATLC	Thu, Dec 5, 2013	3.58	3.72	3.50	3.51
3284	NASDAQ	ATLC	Wed, Dec 4, 2013	3.64	3.64	3.54	3.54
3283	NASDAQ	ATLC	Tue, Dec 3, 2013	3.41	3.79	3.41	3.64
3282	NASDAQ	ATLC	Mon, Dec 2, 2013	3.73	3.84	3.50	3.53
3281	NASDAQ	ATLC	Fri, Nov 29, 2013	3.70	3.70	3.68	3.68
3280	NASDAQ	ATLC	Wed, Nov 27, 2013	3.46	3.75	3.33	3.75
3279	NASDAQ	ATLC	Tue, Nov 26, 2013	3.61	3.64	3.50	3.54
3278	NASDAQ	ATLC	Mon, Nov 25, 2013	3.62	3.64	3.48	3.64
3277	NASDAQ	ATLC	Fri, Nov 22, 2013	3.52	3.64	3.52	3.64
3276	NASDAQ	ATLC	Thu, Nov 21, 2013	3.41	3.65	3.41	3.42
3275	NASDAQ	ATLC	Wed, Nov 20, 2013	3.60	3.65	3.54	3.60
3274	NASDAQ	ATLC	Tue, Nov 19, 2013	3.60	3.60	3.60	3.60
3273	NASDAQ	ATLC	Mon, Nov 18, 2013	3.50	3.57	3.33	3.54
3272	NASDAQ	ATLC	Fri, Nov 15, 2013	3.21	3.49	3.19	3.48
3271	NASDAQ	ATLC	Thu, Nov 14, 2013	3.30	3.42	3.15	3.33
3270	NASDAQ	ATLC	Wed, Nov 13, 2013	3.49	3.49	3.30	3.43
3269	NASDAQ	ATLC	Tue, Nov 12, 2013	3.30	3.46	3.30	3.46
3268	NASDAQ	ATLC	Mon, Nov 11, 2013	3.38	3.41	3.25	3.31
3267	NASDAQ	ATLC	Fri, Nov 8, 2013	3.35	3.40	3.33	3.35
3266	NASDAQ	ATLC	Thu, Nov 7, 2013	3.49	3.49	3.38	3.38
3265	NASDAQ	ATLC	Wed, Nov 6, 2013	3.35	3.48	3.35	3.47
3264	NASDAQ	ATLC	Tue, Nov 5, 2013	3.37	3.40	3.25	3.40
3263	NASDAQ	ATLC	Mon, Nov 4, 2013	3.38	3.48	3.35	3.35
3262	NASDAQ	ATLC	Fri, Nov 1, 2013	3.46	3.45	3.35	3.36
3261	NASDAQ	ATLC	Thu, Oct 31, 2013	3.52	3.50	3.42	3.49
3260	NASDAQ	ATLC	Wed, Oct 30, 2013	3.53	3.62	3.52	3.52
3259	NASDAQ	ATLC	Mon, Oct 28, 2013	3.45	3.61	3.45	3.61
3258	NASDAQ	ATLC	Fri, Oct 25, 2013	3.38	3.54	3.36	3.54
3257	NASDAQ	ATLC	Thu, Oct 24, 2013	3.37	3.37	3.36	3.36
3256	NASDAQ	ATLC	Wed, Oct 23, 2013	3.35	3.36	3.35	3.36
3255	NASDAQ	ATLC	Tue, Oct 22, 2013	3.50	3.50	3.35	3.36
3254	NASDAQ	ATLC	Mon, Oct 21, 2013	3.49	3.50	3.48	3.48
3253	NASDAQ	ATLC	Fri, Oct 18, 2013	3.40	3.48	3.40	3.47
3252	NASDAQ	ATLC	Thu, Oct 17, 2013	3.45	3.40	3.36	3.37
3251	NASDAQ	ATLC	Wed, Oct 16, 2013	3.40	3.49	3.40	3.47
3250	NASDAQ	ATLC	Tue, Oct 15, 2013	3.36	3.44	3.35	3.44
3249	NASDAQ	ATLC	Mon, Oct 14, 2013	3.35	3.40	3.35	3.40
3248	NASDAQ	ATLC	Fri, Oct 11, 2013	3.35	3.47	3.32	3.37
3247	NASDAQ	ATLC	Thu, Oct 10, 2013	3.53	3.53	3.31	3.38
3246	NASDAQ	ATLC	Wed, Oct 9, 2013	3.62	3.62	3.52	3.55
3245	NASDAQ	ATLC	Tue, Oct 8, 2013	3.54	3.65	3.50	3.64
3244	NASDAQ	ATLC	Mon, Oct 7, 2013	3.65	3.65	3.52	3.52
3243	NASDAQ	ATLC	Fri, Oct 4, 2013	3.54	3.75	3.55	3.59
3242	NASDAQ	ATLC	Thu, Oct 3, 2013	3.55	3.55	3.54	3.55
3241	NASDAQ	ATLC	Wed, Oct 2, 2013	3.62	3.68	3.68	3.68
3240	NASDAQ	ATLC	Tue, Oct 1, 2013	3.65	3.73	3.57	3.66
3239	NASDAQ	ATLC	Mon, Sep 30, 2013	3.58	3.70	3.58	3.69
3238	NASDAQ	ATLC	Fri, Sep 27, 2013	3.69	3.65	3.60	3.65
3237	NASDAQ	ATLC	Thu, Sep 26, 2013	3.67	3.74	3.64	3.64
3236	NASDAQ	ATLC	Wed, Sep 25, 2013	3.72	3.72	3.61	3.61
3235	NASDAQ	ATLC	Tue, Sep 24, 2013	3.58	3.72	3.55	3.56
3234	NASDAQ	ATLC	Mon, Sep 23, 2013	3.62	3.77	3.56	3.62
3233	NASDAQ	ATLC	Fri, Sep 20, 2013	3.83	3.81	3.60	3.60
3232	NASDAQ	ATLC	Thu, Sep 19, 2013	3.72	3.85	3.59	3.80
3231	NASDAQ	ATLC	Tue, Sep 17, 2013	3.72	3.90	3.71	3.71
3230	NASDAQ	ATLC	Mon, Sep 16, 2013	3.68	3.90	3.65	3.66
3229	NASDAQ	ATLC	Thu, Sep 12, 2013	3.87	3.87	3.61	3.66
3228	NASDAQ	ATLC	Wed, Sep 11, 2013	3.75	3.85	3.75	3.81
3227	NASDAQ	ATLC	Tue, Sep 10, 2013	3.59	3.90	3.59	3.68
3226	NASDAQ	ATLC	Mon, Sep 9, 2013	3.54	3.69	3.54	3.54
3225	NASDAQ	ATLC	Fri, Sep 6, 2013	3.59	3.69	3.59	3.69
3224	NASDAQ	ATLC	Thu, Sep 5, 2013	3.66	3.69	3.54	3.54
3223	NASDAQ	ATLC	Wed, Sep 4, 2013	3.64	3.79	3.54	3.54
3222	NASDAQ	ATLC	Tue, Sep 3, 2013	3.58	3.72	3.57	3.59
3221	NASDAQ	ATLC	Fri, Aug 30, 2013	3.66	3.69	3.66	3.69
3220	NASDAQ	ATLC	Thu, Aug 29, 2013	3.66	3.68	3.66	3.67
3219	NASDAQ	ATLC	Wed, Aug 28, 2013	3.69	3.70	3.66	3.68
3218	NASDAQ	ATLC	Tue, Aug 27, 2013	3.56	3.70	3.56	3.70
3217	NASDAQ	ATLC	Mon, Aug 26, 2013	3.55	3.76	3.54	3.61
3216	NASDAQ	ATLC	Fri, Aug 23, 2013	3.82	3.85	3.52	3.61
3215	NASDAQ	ATLC	Thu, Aug 22, 2013	3.81	3.90	3.80	3.85
3214	NASDAQ	ATLC	Wed, Aug 21, 2013	3.85	3.88	3.80	3.84
3213	NASDAQ	ATLC	Tue, Aug 20, 2013	3.67	3.82	3.67	3.82
3212	NASDAQ	ATLC	Mon, Aug 19, 2013	3.85	3.85	3.62	3.64
3211	NASDAQ	ATLC	Fri, Aug 16, 2013	3.60	3.94	3.60	3.85
3210	NASDAQ	ATLC	Thu, Aug 15, 2013	3.67	3.95	3.67	3.85
3209	NASDAQ	ATLC	Wed, Aug 14, 2013	3.70	3.98	3.70	3.84
3208	NASDAQ	ATLC	Tue, Aug 13, 2013	3.76	3.80	3.71	3.71
3207	NASDAQ	ATLC	Mon, Aug 12, 2013	3.63	3.97	3.63	3.85
3206	NASDAQ	ATLC	Fri, Aug 9, 2013	3.57	3.86	3.57	3.83
3205	NASDAQ	ATLC	Thu, Aug 8, 2013	3.53	3.83	3.53	3.63
3204	NASDAQ	ATLC	Wed, Aug 7, 2013	3.58	3.67	3.50	3.50
3203	NASDAQ	ATLC	Tue, Aug 6, 2013	3.66	3.85	3.51	3.55
3202	NASDAQ	ATLC	Mon, Aug 5, 2013	3.63	3.80	3.56	3.67
3201	NASDAQ	ATLC	Fri, Aug 2, 2013	3.78	3.62	3.62	3.62
3200	NASDAQ	ATLC	Thu, Aug 1, 2013	3.73	3.79	3.62	3.79
3199	NASDAQ	ATLC	Wed, Jul 31, 2013	3.73	3.92	3.58	3.76
3198	NASDAQ	ATLC	Tue, Jul 30, 2013	3.70	3.86	3.63	3.63
3197	NASDAQ	ATLC	Mon, Jul 29, 2013	3.65	3.95	3.55	3.74
3196	NASDAQ	ATLC	Fri, Jul 26, 2013	3.54	3.64	3.54	3.64
3195	NASDAQ	ATLC	Thu, Jul 25, 2013	3.86	3.87	3.63	3.63
3194	NASDAQ	ATLC	Wed, Jul 24, 2013	3.80	4.01	3.65	3.82
3193	NASDAQ	ATLC	Tue, Jul 23, 2013	3.60	3.87	3.62	3.84
3192	NASDAQ	ATLC	Mon, Jul 22, 2013	3.70	3.70	3.53	3.62
3191	NASDAQ	ATLC	Thu, Jul 18, 2013	3.50	3.70	3.50	3.70
3190	NASDAQ	ATLC	Wed, Jul 17, 2013	3.49	3.59	3.49	3.51
3189	NASDAQ	ATLC	Tue, Jul 16, 2013	3.52	3.58	3.50	3.50
3188	NASDAQ	ATLC	Mon, Jul 15, 2013	3.53	3.55	3.50	3.52
3187	NASDAQ	ATLC	Fri, Jul 12, 2013	3.53	3.69	3.50	3.53
3186	NASDAQ	ATLC	Thu, Jul 11, 2013	3.67	3.71	3.50	3.53
3185	NASDAQ	ATLC	Wed, Jul 10, 2013	3.62	3.53	3.50	3.51
3184	NASDAQ	ATLC	Tue, Jul 9, 2013	3.60	3.71	3.53	3.54
3183	NASDAQ	ATLC	Mon, Jul 8, 2013	3.59	3.62	3.56	3.56
3182	NASDAQ	ATLC	Fri, Jul 5, 2013	3.50	3.65	3.52	3.64
3181	NASDAQ	ATLC	Wed, Jul 3, 2013	3.71	3.71	3.50	3.52
3180	NASDAQ	ATLC	Tue, Jul 2, 2013	3.68	3.59	3.51	3.51
3179	NASDAQ	ATLC	Mon, Jul 1, 2013	3.56	3.67	3.50	3.51
3178	NASDAQ	ATLC	Fri, Jun 28, 2013	3.70	3.88	3.55	3.58
3177	NASDAQ	ATLC	Thu, Jun 27, 2013	3.78	3.77	3.67	3.76
3176	NASDAQ	ATLC	Wed, Jun 26, 2013	3.68	3.79	3.55	3.79
3175	NASDAQ	ATLC	Tue, Jun 25, 2013	3.51	3.82	3.51	3.67
3174	NASDAQ	ATLC	Mon, Jun 24, 2013	3.60	3.65	3.53	3.53
3173	NASDAQ	ATLC	Fri, Jun 21, 2013	3.64	3.73	3.60	3.60
3172	NASDAQ	ATLC	Thu, Jun 20, 2013	3.66	3.79	3.60	3.64
3171	NASDAQ	ATLC	Wed, Jun 19, 2013	3.62	3.86	3.62	3.83
3170	NASDAQ	ATLC	Tue, Jun 18, 2013	3.75	3.62	3.52	3.62
3169	NASDAQ	ATLC	Mon, Jun 17, 2013	3.55	3.82	3.55	3.81
3168	NASDAQ	ATLC	Fri, Jun 14, 2013	3.63	3.68	3.52	3.54
3167	NASDAQ	ATLC	Thu, Jun 13, 2013	3.82	3.85	3.52	3.68
3166	NASDAQ	ATLC	Wed, Jun 12, 2013	3.77	3.84	3.67	3.80
3165	NASDAQ	ATLC	Tue, Jun 11, 2013	3.87	3.87	3.65	3.76
3164	NASDAQ	ATLC	Mon, Jun 10, 2013	3.67	3.90	3.67	3.84
3163	NASDAQ	ATLC	Fri, Jun 7, 2013	3.73	3.83	3.51	3.65
3162	NASDAQ	ATLC	Thu, Jun 6, 2013	3.59	3.89	3.50	3.80
3161	NASDAQ	ATLC	Wed, Jun 5, 2013	3.51	3.70	3.48	3.50
3160	NASDAQ	ATLC	Tue, Jun 4, 2013	3.58	3.74	3.55	3.56
3159	NASDAQ	ATLC	Mon, Jun 3, 2013	3.85	3.86	3.40	3.40
3158	NASDAQ	ATLC	Fri, May 31, 2013	3.78	3.92	3.62	3.91
3157	NASDAQ	ATLC	Thu, May 30, 2013	3.92	3.99	3.70	3.79
3156	NASDAQ	ATLC	Wed, May 29, 2013	3.79	4.00	3.78	3.92
3155	NASDAQ	ATLC	Tue, May 28, 2013	3.80	3.86	3.77	3.85
3154	NASDAQ	ATLC	Fri, May 24, 2013	3.76	3.90	3.76	3.90
3153	NASDAQ	ATLC	Thu, May 23, 2013	3.72	3.90	3.85	3.86
3152	NASDAQ	ATLC	Wed, May 22, 2013	3.73	3.90	3.73	3.76
3151	NASDAQ	ATLC	Tue, May 21, 2013	3.69	3.90	3.57	3.65
3150	NASDAQ	ATLC	Mon, May 20, 2013	3.64	3.86	3.64	3.75
3149	NASDAQ	ATLC	Fri, May 17, 2013	3.61	3.89	3.60	3.63
3148	NASDAQ	ATLC	Thu, May 16, 2013	3.59	3.86	3.58	3.59
3147	NASDAQ	ATLC	Wed, May 15, 2013	3.61	3.91	3.57	3.82
3146	NASDAQ	ATLC	Tue, May 14, 2013	3.92	4.00	3.53	3.57
3145	NASDAQ	ATLC	Mon, May 13, 2013	3.85	3.96	3.73	3.94
3144	NASDAQ	ATLC	Fri, May 10, 2013	3.80	3.80	3.80	3.80
3143	NASDAQ	ATLC	Thu, May 9, 2013	3.99	4.00	3.77	3.77
3142	NASDAQ	ATLC	Wed, May 8, 2013	3.98	4.03	3.90	4.00
3141	NASDAQ	ATLC	Tue, May 7, 2013	3.88	4.01	3.85	4.01
3140	NASDAQ	ATLC	Mon, May 6, 2013	3.90	3.96	3.88	3.89
3139	NASDAQ	ATLC	Fri, May 3, 2013	3.76	3.95	3.72	3.93
3138	NASDAQ	ATLC	Wed, May 1, 2013	3.70	4.01	3.70	3.93
3137	NASDAQ	ATLC	Tue, Apr 30, 2013	3.72	3.91	3.68	3.70
3136	NASDAQ	ATLC	Mon, Apr 29, 2013	3.72	3.99	3.72	3.73
3135	NASDAQ	ATLC	Fri, Apr 26, 2013	3.87	4.10	3.87	3.99
3134	NASDAQ	ATLC	Thu, Apr 25, 2013	4.13	4.13	3.80	3.81
3133	NASDAQ	ATLC	Wed, Apr 24, 2013	3.78	4.14	3.71	4.11
3132	NASDAQ	ATLC	Tue, Apr 23, 2013	3.65	3.97	3.59	3.87
3131	NASDAQ	ATLC	Mon, Apr 22, 2013	3.67	3.89	3.38	3.62
3130	NASDAQ	ATLC	Fri, Apr 19, 2013	3.67	3.76	3.64	3.65
3129	NASDAQ	ATLC	Thu, Apr 18, 2013	3.63	3.86	3.63	3.70
3128	NASDAQ	ATLC	Wed, Apr 17, 2013	3.65	3.98	3.63	3.63
3127	NASDAQ	ATLC	Tue, Apr 16, 2013	3.62	3.64	3.62	3.64
3126	NASDAQ	ATLC	Mon, Apr 15, 2013	3.68	3.68	3.68	3.68
3125	NASDAQ	ATLC	Wed, Apr 10, 2013	3.85	3.86	3.69	3.70
3124	NASDAQ	ATLC	Tue, Apr 9, 2013	3.88	3.95	3.69	3.74
3123	NASDAQ	ATLC	Mon, Apr 8, 2013	3.93	4.06	3.90	3.92
3122	NASDAQ	ATLC	Fri, Apr 5, 2013	3.89	4.10	3.69	3.99
3121	NASDAQ	ATLC	Thu, Apr 4, 2013	3.75	4.12	3.75	3.78
3120	NASDAQ	ATLC	Wed, Apr 3, 2013	3.84	4.22	3.72	3.78
3119	NASDAQ	ATLC	Tue, Apr 2, 2013	4.00	4.05	3.86	3.86
3118	NASDAQ	ATLC	Mon, Apr 1, 2013	3.64	4.20	3.64	4.00
3117	NASDAQ	ATLC	Thu, Mar 28, 2013	3.63	3.73	3.63	3.68
3116	NASDAQ	ATLC	Wed, Mar 27, 2013	3.67	3.68	3.60	3.67
3115	NASDAQ	ATLC	Tue, Mar 26, 2013	3.53	3.84	3.53	3.60
3114	NASDAQ	ATLC	Mon, Mar 25, 2013	3.49	3.66	3.49	3.55
3113	NASDAQ	ATLC	Fri, Mar 22, 2013	3.56	3.64	3.38	3.55
3112	NASDAQ	ATLC	Thu, Mar 21, 2013	3.60	3.63	3.54	3.54
3111	NASDAQ	ATLC	Wed, Mar 20, 2013	3.50	3.61	3.59	3.59
3110	NASDAQ	ATLC	Tue, Mar 19, 2013	3.53	3.65	3.48	3.52
3109	NASDAQ	ATLC	Mon, Mar 18, 2013	3.45	3.55	3.35	3.54
3108	NASDAQ	ATLC	Fri, Mar 15, 2013	3.65	3.80	3.44	3.48
3107	NASDAQ	ATLC	Thu, Mar 14, 2013	3.47	3.85	3.50	3.62
3106	NASDAQ	ATLC	Wed, Mar 13, 2013	3.36	3.61	3.36	3.51
3105	NASDAQ	ATLC	Tue, Mar 12, 2013	3.37	3.39	3.31	3.39
3104	NASDAQ	ATLC	Mon, Mar 11, 2013	3.22	3.39	3.22	3.39
3103	NASDAQ	ATLC	Fri, Mar 8, 2013	3.35	3.38	3.23	3.23
3102	NASDAQ	ATLC	Thu, Mar 7, 2013	3.38	3.41	3.29	3.31
3101	NASDAQ	ATLC	Wed, Mar 6, 2013	3.33	3.39	3.28	3.38
3100	NASDAQ	ATLC	Tue, Mar 5, 2013	3.31	3.39	3.29	3.35
3099	NASDAQ	ATLC	Mon, Mar 4, 2013	3.30	3.35	3.25	3.34
3098	NASDAQ	ATLC	Fri, Mar 1, 2013	3.23	3.34	3.22	3.22
3097	NASDAQ	ATLC	Thu, Feb 28, 2013	3.25	3.35	3.22	3.24
3096	NASDAQ	ATLC	Tue, Feb 26, 2013	3.26	3.33	3.26	3.33
3095	NASDAQ	ATLC	Mon, Feb 25, 2013	3.38	3.48	3.38	3.46
3094	NASDAQ	ATLC	Fri, Feb 22, 2013	3.27	3.34	3.26	3.34
3093	NASDAQ	ATLC	Thu, Feb 21, 2013	3.31	3.35	3.21	3.21
3092	NASDAQ	ATLC	Wed, Feb 20, 2013	3.25	3.50	3.25	3.30
3091	NASDAQ	ATLC	Tue, Feb 19, 2013	3.21	3.38	3.21	3.28
3090	NASDAQ	ATLC	Thu, Feb 14, 2013	3.30	3.38	3.21	3.21
3089	NASDAQ	ATLC	Wed, Feb 13, 2013	3.26	3.34	3.23	3.23
3088	NASDAQ	ATLC	Tue, Feb 12, 2013	3.37	3.38	3.27	3.27
3087	NASDAQ	ATLC	Mon, Feb 11, 2013	3.29	3.40	3.29	3.36
3086	NASDAQ	ATLC	Fri, Feb 8, 2013	3.14	3.29	3.02	3.27
3085	NASDAQ	ATLC	Thu, Feb 7, 2013	3.21	3.28	3.19	3.28
3084	NASDAQ	ATLC	Wed, Feb 6, 2013	3.20	3.37	3.20	3.20
3083	NASDAQ	ATLC	Tue, Feb 5, 2013	3.30	3.30	3.20	3.20
3082	NASDAQ	ATLC	Mon, Feb 4, 2013	3.24	3.40	3.21	3.29
3081	NASDAQ	ATLC	Fri, Feb 1, 2013	3.25	3.43	3.22	3.25
3080	NASDAQ	ATLC	Thu, Jan 31, 2013	3.35	3.47	3.13	3.21
3079	NASDAQ	ATLC	Tue, Jan 29, 2013	3.26	3.44	3.21	3.28
3078	NASDAQ	ATLC	Mon, Jan 28, 2013	3.22	3.31	3.21	3.31
3077	NASDAQ	ATLC	Fri, Jan 25, 2013	3.38	3.39	3.18	3.24
3076	NASDAQ	ATLC	Thu, Jan 24, 2013	3.30	3.38	3.25	3.38
3075	NASDAQ	ATLC	Wed, Jan 23, 2013	3.38	3.48	3.34	3.34
3074	NASDAQ	ATLC	Tue, Jan 22, 2013	3.32	3.47	3.32	3.36
3073	NASDAQ	ATLC	Fri, Jan 18, 2013	3.34	3.39	3.25	3.27
3072	NASDAQ	ATLC	Thu, Jan 17, 2013	3.40	3.40	3.35	3.35
3071	NASDAQ	ATLC	Wed, Jan 16, 2013	3.33	3.59	3.33	3.39
3070	NASDAQ	ATLC	Tue, Jan 15, 2013	3.44	3.50	3.37	3.37
3069	NASDAQ	ATLC	Mon, Jan 14, 2013	3.46	3.65	3.44	3.64
3068	NASDAQ	ATLC	Fri, Jan 11, 2013	3.57	3.70	3.52	3.52
3067	NASDAQ	ATLC	Thu, Jan 10, 2013	3.47	3.68	3.47	3.49
3066	NASDAQ	ATLC	Wed, Jan 9, 2013	3.50	3.60	3.48	3.60
3065	NASDAQ	ATLC	Tue, Jan 8, 2013	3.33	3.57	3.21	3.44
3064	NASDAQ	ATLC	Mon, Jan 7, 2013	3.35	3.47	3.23	3.23
3063	NASDAQ	ATLC	Fri, Jan 4, 2013	3.30	3.39	3.30	3.34
3062	NASDAQ	ATLC	Thu, Jan 3, 2013	3.37	3.48	3.31	3.31
3061	NASDAQ	ATLC	Wed, Jan 2, 2013	3.47	3.47	3.33	3.36
3060	NASDAQ	ATLC	Mon, Dec 31, 2012	3.37	3.58	3.35	3.35
3059	NASDAQ	ATLC	Fri, Dec 28, 2012	3.39	3.54	3.28	3.42
3058	NASDAQ	ATLC	Thu, Dec 27, 2012	3.26	3.50	3.26	3.39
3057	NASDAQ	ATLC	Wed, Dec 26, 2012	3.44	3.63	3.25	3.28
3056	NASDAQ	ATLC	Mon, Dec 24, 2012	3.57	3.71	3.43	3.43
3055	NASDAQ	ATLC	Fri, Dec 21, 2012	3.50	3.60	3.43	3.60
3054	NASDAQ	ATLC	Thu, Dec 20, 2012	3.53	3.59	3.49	3.49
3053	NASDAQ	ATLC	Wed, Dec 19, 2012	3.51	3.59	3.51	3.59
3052	NASDAQ	ATLC	Tue, Dec 18, 2012	3.53	3.54	3.51	3.51
3051	NASDAQ	ATLC	Mon, Dec 17, 2012	3.59	3.68	3.52	3.55
3050	NASDAQ	ATLC	Fri, Dec 14, 2012	3.55	3.59	3.53	3.58
3049	NASDAQ	ATLC	Thu, Dec 13, 2012	3.55	3.60	3.55	3.55
3048	NASDAQ	ATLC	Wed, Dec 12, 2012	3.56	3.58	3.50	3.55
3047	NASDAQ	ATLC	Tue, Dec 11, 2012	3.60	3.67	3.55	3.55
3046	NASDAQ	ATLC	Mon, Dec 10, 2012	3.65	3.65	3.59	3.60
3045	NASDAQ	ATLC	Fri, Dec 7, 2012	3.62	3.66	3.55	3.55
3044	NASDAQ	ATLC	Thu, Dec 6, 2012	3.70	3.70	3.62	3.62
3043	NASDAQ	ATLC	Wed, Dec 5, 2012	3.80	3.80	3.60	3.63
3042	NASDAQ	ATLC	Tue, Dec 4, 2012	3.64	3.80	3.64	3.72
3041	NASDAQ	ATLC	Mon, Dec 3, 2012	3.60	3.77	3.60	3.76
3040	NASDAQ	ATLC	Fri, May 20, 2011	3.50	3.57	3.49	3.49
3039	NASDAQ	ATLC	Thu, May 19, 2011	3.54	3.60	3.49	3.53
3038	NASDAQ	ATLC	Wed, May 18, 2011	3.51	3.53	3.47	3.51
3037	NASDAQ	ATLC	Tue, May 17, 2011	3.55	3.59	3.41	3.50
3036	NASDAQ	ATLC	Mon, May 16, 2011	3.76	3.84	3.57	3.60
3035	NASDAQ	ATLC	Fri, May 13, 2011	3.70	3.74	3.60	3.68
3034	NASDAQ	ATLC	Thu, May 12, 2011	3.70	3.75	3.57	3.71
3033	NASDAQ	ATLC	Wed, May 11, 2011	4.03	4.03	3.72	3.72
3032	NASDAQ	ATLC	Tue, May 10, 2011	4.09	4.09	3.85	4.07
3031	NASDAQ	ATLC	Mon, May 9, 2011	3.82	4.11	3.75	4.07
3030	NASDAQ	ATLC	Fri, May 6, 2011	3.88	3.89	3.70	3.87
3029	NASDAQ	ATLC	Thu, May 5, 2011	3.80	3.92	3.72	3.81
3028	NASDAQ	ATLC	Wed, May 4, 2011	4.04	4.04	3.83	3.87
3027	NASDAQ	ATLC	Tue, May 3, 2011	4.00	4.04	4.00	4.04
3026	NASDAQ	ATLC	Mon, May 2, 2011	4.31	4.32	4.02	4.02
3025	NASDAQ	ATLC	Fri, Apr 29, 2011	4.32	4.32	4.11	4.26
3024	NASDAQ	ATLC	Thu, Apr 28, 2011	4.21	4.29	4.14	4.28
3023	NASDAQ	ATLC	Wed, Apr 27, 2011	4.21	4.21	3.95	4.21
3022	NASDAQ	ATLC	Tue, Apr 26, 2011	4.39	4.46	4.10	4.22
3021	NASDAQ	ATLC	Mon, Apr 25, 2011	4.52	4.52	4.28	4.38
3020	NASDAQ	ATLC	Thu, Apr 21, 2011	4.52	4.63	4.10	4.56
3019	NASDAQ	ATLC	Wed, Apr 20, 2011	4.56	4.70	4.40	4.67
3018	NASDAQ	ATLC	Tue, Apr 19, 2011	4.50	4.66	4.29	4.31
3017	NASDAQ	ATLC	Mon, Apr 18, 2011	4.72	4.73	4.21	4.36
3016	NASDAQ	ATLC	Fri, Apr 15, 2011	4.85	5.01	4.65	4.71
3015	NASDAQ	ATLC	Thu, Apr 14, 2011	4.77	5.05	4.77	4.88
3014	NASDAQ	ATLC	Wed, Apr 13, 2011	4.75	5.05	4.69	4.84
3013	NASDAQ	ATLC	Tue, Apr 12, 2011	6.29	6.29	4.80	4.94
3012	NASDAQ	ATLC	Mon, Apr 11, 2011	6.54	6.75	6.50	6.62
3011	NASDAQ	ATLC	Fri, Apr 8, 2011	6.77	6.78	6.49	6.51
3010	NASDAQ	ATLC	Thu, Apr 7, 2011	6.85	6.90	6.71	6.71
3009	NASDAQ	ATLC	Wed, Apr 6, 2011	6.86	6.90	6.79	6.85
3008	NASDAQ	ATLC	Tue, Apr 5, 2011	6.85	6.94	6.77	6.83
3007	NASDAQ	ATLC	Mon, Apr 4, 2011	6.58	6.96	6.58	6.84
3006	NASDAQ	ATLC	Fri, Apr 1, 2011	6.73	6.82	6.30	6.81
3005	NASDAQ	ATLC	Thu, Mar 31, 2011	6.09	6.57	6.05	6.53
3004	NASDAQ	ATLC	Wed, Mar 30, 2011	6.21	6.29	6.10	6.11
3003	NASDAQ	ATLC	Tue, Mar 29, 2011	6.29	6.36	6.15	6.19
3002	NASDAQ	ATLC	Mon, Mar 28, 2011	6.46	6.50	6.31	6.31
3001	NASDAQ	ATLC	Fri, Mar 25, 2011	6.46	6.52	6.39	6.44
3000	NASDAQ	ATLC	Thu, Mar 24, 2011	6.50	6.61	6.39	6.43
2999	NASDAQ	ATLC	Wed, Mar 23, 2011	6.50	6.56	6.44	6.45
2998	NASDAQ	ATLC	Tue, Mar 22, 2011	6.64	6.66	6.48	6.49
2997	NASDAQ	ATLC	Mon, Mar 21, 2011	6.75	6.77	6.50	6.64
2996	NASDAQ	ATLC	Fri, Mar 18, 2011	6.71	6.83	6.55	6.63
2995	NASDAQ	ATLC	Thu, Mar 17, 2011	6.90	6.90	6.58	6.65
2994	NASDAQ	ATLC	Wed, Mar 16, 2011	7.00	7.04	6.73	6.74
2993	NASDAQ	ATLC	Tue, Mar 15, 2011	7.00	7.20	6.80	6.93
2992	NASDAQ	ATLC	Mon, Mar 14, 2011	6.27	6.33	6.22	6.27
2991	NASDAQ	ATLC	Fri, Mar 11, 2011	6.31	6.45	6.27	6.38
2990	NASDAQ	ATLC	Thu, Mar 10, 2011	6.30	6.39	6.28	6.35
2989	NASDAQ	ATLC	Wed, Mar 9, 2011	6.48	6.48	6.25	6.44
2988	NASDAQ	ATLC	Tue, Mar 8, 2011	6.27	6.59	6.27	6.53
2987	NASDAQ	ATLC	Mon, Mar 7, 2011	6.60	6.60	6.09	6.25
2986	NASDAQ	ATLC	Fri, Mar 4, 2011	6.47	6.57	6.36	6.55
2985	NASDAQ	ATLC	Thu, Mar 3, 2011	6.42	6.50	6.28	6.47
2984	NASDAQ	ATLC	Wed, Mar 2, 2011	6.31	6.36	6.17	6.34
2983	NASDAQ	ATLC	Tue, Mar 1, 2011	6.66	6.66	6.31	6.31
2982	NASDAQ	ATLC	Mon, Feb 28, 2011	6.66	6.66	6.26	6.53
2981	NASDAQ	ATLC	Fri, Feb 25, 2011	6.60	6.64	6.44	6.62
2980	NASDAQ	ATLC	Thu, Feb 24, 2011	6.29	7.00	6.16	6.58
2979	NASDAQ	ATLC	Wed, Feb 23, 2011	6.39	6.57	6.18	6.26
2978	NASDAQ	ATLC	Tue, Feb 22, 2011	6.55	6.72	6.37	6.40
2977	NASDAQ	ATLC	Fri, Feb 18, 2011	6.43	6.70	6.38	6.68
2976	NASDAQ	ATLC	Thu, Feb 17, 2011	6.15	6.41	6.10	6.38
2975	NASDAQ	ATLC	Wed, Feb 16, 2011	6.24	6.30	6.17	6.27
2974	NASDAQ	ATLC	Tue, Feb 15, 2011	6.21	6.27	6.19	6.25
2973	NASDAQ	ATLC	Mon, Feb 14, 2011	6.29	6.32	6.21	6.26
2972	NASDAQ	ATLC	Fri, Feb 11, 2011	6.19	6.37	6.19	6.32
2971	NASDAQ	ATLC	Thu, Feb 10, 2011	6.20	6.27	6.08	6.24
2970	NASDAQ	ATLC	Wed, Feb 9, 2011	6.21	6.33	6.09	6.21
2969	NASDAQ	ATLC	Tue, Feb 8, 2011	6.27	6.32	6.15	6.26
2968	NASDAQ	ATLC	Mon, Feb 7, 2011	6.26	6.48	6.23	6.27
2967	NASDAQ	ATLC	Fri, Feb 4, 2011	6.31	6.36	6.18	6.26
2966	NASDAQ	ATLC	Thu, Feb 3, 2011	6.36	6.38	6.19	6.33
2965	NASDAQ	ATLC	Wed, Feb 2, 2011	6.45	6.54	6.37	6.39
2964	NASDAQ	ATLC	Tue, Feb 1, 2011	6.12	6.63	6.00	6.49
2963	NASDAQ	ATLC	Mon, Jan 31, 2011	6.35	6.35	6.04	6.04
2962	NASDAQ	ATLC	Fri, Jan 28, 2011	6.29	6.45	5.82	6.32
2961	NASDAQ	ATLC	Thu, Jan 27, 2011	6.59	6.59	6.30	6.31
2960	NASDAQ	ATLC	Wed, Jan 26, 2011	6.23	6.59	6.13	6.52
2959	NASDAQ	ATLC	Tue, Jan 25, 2011	5.91	6.19	5.90	6.18
2958	NASDAQ	ATLC	Mon, Jan 24, 2011	5.92	6.01	5.86	5.95
2957	NASDAQ	ATLC	Fri, Jan 21, 2011	6.18	6.29	5.88	5.90
2956	NASDAQ	ATLC	Thu, Jan 20, 2011	6.39	6.67	6.06	6.12
2955	NASDAQ	ATLC	Wed, Jan 19, 2011	6.83	6.83	6.45	6.45
2954	NASDAQ	ATLC	Tue, Jan 18, 2011	6.91	6.91	6.78	6.83
2953	NASDAQ	ATLC	Fri, Jan 14, 2011	6.61	7.13	6.51	6.97
2952	NASDAQ	ATLC	Thu, Jan 13, 2011	6.63	6.71	6.50	6.61
2951	NASDAQ	ATLC	Wed, Jan 12, 2011	6.66	6.66	6.55	6.61
2950	NASDAQ	ATLC	Tue, Jan 11, 2011	6.54	6.66	6.53	6.57
2949	NASDAQ	ATLC	Mon, Jan 10, 2011	6.53	6.69	6.53	6.56
2948	NASDAQ	ATLC	Fri, Jan 7, 2011	6.69	6.78	6.45	6.61
2947	NASDAQ	ATLC	Thu, Jan 6, 2011	6.62	6.65	6.56	6.64
2946	NASDAQ	ATLC	Wed, Jan 5, 2011	6.71	6.81	6.58	6.65
2945	NASDAQ	ATLC	Tue, Jan 4, 2011	6.89	6.89	6.55	6.72
2944	NASDAQ	ATLC	Mon, Jan 3, 2011	7.05	7.05	6.72	6.90
2943	NASDAQ	ATLC	Fri, Dec 31, 2010	6.84	7.16	6.75	6.98
2942	NASDAQ	ATLC	Thu, Dec 30, 2010	6.78	7.16	6.77	6.86
2941	NASDAQ	ATLC	Wed, Dec 29, 2010	6.94	7.07	6.86	6.94
2940	NASDAQ	ATLC	Tue, Dec 28, 2010	6.63	6.99	6.57	6.91
2939	NASDAQ	ATLC	Mon, Dec 27, 2010	6.62	6.67	6.54	6.60
2938	NASDAQ	ATLC	Thu, Dec 23, 2010	6.74	6.88	6.61	6.62
2937	NASDAQ	ATLC	Wed, Dec 22, 2010	6.57	6.80	6.54	6.71
2936	NASDAQ	ATLC	Tue, Dec 21, 2010	6.65	6.65	6.52	6.57
2935	NASDAQ	ATLC	Mon, Dec 20, 2010	6.63	6.79	6.46	6.58
2934	NASDAQ	ATLC	Fri, Dec 17, 2010	6.71	6.93	6.61	6.63
2933	NASDAQ	ATLC	Thu, Dec 16, 2010	6.63	7.00	6.57	6.69
2932	NASDAQ	ATLC	Wed, Dec 15, 2010	7.20	7.37	6.36	6.64
2931	NASDAQ	ATLC	Tue, Dec 14, 2010	7.00	7.36	7.00	7.23
2930	NASDAQ	ATLC	Mon, Dec 13, 2010	7.08	7.14	6.78	7.01
2929	NASDAQ	ATLC	Fri, Dec 10, 2010	6.71	7.23	6.52	7.05
2928	NASDAQ	ATLC	Thu, Dec 9, 2010	6.67	6.75	6.55	6.70
2927	NASDAQ	ATLC	Wed, Dec 8, 2010	6.43	6.75	6.39	6.57
2926	NASDAQ	ATLC	Tue, Dec 7, 2010	6.66	6.66	6.39	6.41
2925	NASDAQ	ATLC	Mon, Dec 6, 2010	6.59	6.68	6.47	6.56
2924	NASDAQ	ATLC	Fri, Dec 3, 2010	6.69	6.79	6.49	6.63
2923	NASDAQ	ATLC	Thu, Dec 2, 2010	6.35	6.87	6.35	6.75
2922	NASDAQ	ATLC	Wed, Dec 1, 2010	6.12	6.49	5.96	6.34
2921	NASDAQ	ATLC	Tue, Nov 30, 2010	6.05	6.13	5.74	5.99
2920	NASDAQ	ATLC	Mon, Nov 29, 2010	6.03	6.13	5.80	6.12
2919	NASDAQ	ATLC	Fri, Nov 26, 2010	6.05	6.10	5.92	6.08
2918	NASDAQ	ATLC	Wed, Nov 24, 2010	5.83	6.00	5.83	6.00
2917	NASDAQ	ATLC	Tue, Nov 23, 2010	5.69	5.81	5.61	5.78
2916	NASDAQ	ATLC	Mon, Nov 22, 2010	5.74	5.87	5.57	5.81
2915	NASDAQ	ATLC	Fri, Nov 19, 2010	5.31	5.80	5.30	5.80
2914	NASDAQ	ATLC	Thu, Nov 18, 2010	5.38	5.52	5.19	5.35
2913	NASDAQ	ATLC	Wed, Nov 17, 2010	5.73	5.84	5.18	5.26
2912	NASDAQ	ATLC	Tue, Nov 16, 2010	5.92	6.02	5.64	5.70
2911	NASDAQ	ATLC	Mon, Nov 15, 2010	6.03	6.18	5.97	6.00
2910	NASDAQ	ATLC	Fri, Nov 12, 2010	5.97	6.11	5.94	6.00
2909	NASDAQ	ATLC	Thu, Nov 11, 2010	5.87	6.11	5.82	6.06
2908	NASDAQ	ATLC	Wed, Nov 10, 2010	5.97	6.12	5.95	5.96
2907	NASDAQ	ATLC	Tue, Nov 9, 2010	5.93	6.05	5.87	5.97
2906	NASDAQ	ATLC	Mon, Nov 8, 2010	5.94	5.98	5.74	5.94
2905	NASDAQ	ATLC	Fri, Nov 5, 2010	6.20	6.20	5.87	5.94
2904	NASDAQ	ATLC	Thu, Nov 4, 2010	6.02	6.21	5.92	6.18
2903	NASDAQ	ATLC	Wed, Nov 3, 2010	5.97	6.00	5.87	5.94
2902	NASDAQ	ATLC	Tue, Nov 2, 2010	5.61	6.02	5.50	5.93
2901	NASDAQ	ATLC	Mon, Nov 1, 2010	5.68	5.68	5.39	5.55
2900	NASDAQ	ATLC	Fri, Oct 29, 2010	5.74	5.74	5.58	5.63
2899	NASDAQ	ATLC	Thu, Oct 28, 2010	5.79	5.82	5.56	5.74
2898	NASDAQ	ATLC	Wed, Oct 27, 2010	5.90	6.01	5.64	5.72
2897	NASDAQ	ATLC	Tue, Oct 26, 2010	5.91	6.07	5.91	5.96
2896	NASDAQ	ATLC	Mon, Oct 25, 2010	5.98	6.10	5.93	5.96
2895	NASDAQ	ATLC	Fri, Oct 22, 2010	5.95	6.01	5.92	5.93
2894	NASDAQ	ATLC	Thu, Oct 21, 2010	6.03	6.04	5.88	6.00
2893	NASDAQ	ATLC	Wed, Oct 20, 2010	5.61	6.03	5.52	6.03
2892	NASDAQ	ATLC	Tue, Oct 19, 2010	5.80	5.99	5.50	5.60
2891	NASDAQ	ATLC	Mon, Oct 18, 2010	5.98	6.01	5.78	5.91
2890	NASDAQ	ATLC	Fri, Oct 15, 2010	6.08	6.08	5.73	5.95
2889	NASDAQ	ATLC	Thu, Oct 14, 2010	6.02	6.07	5.84	5.98
2888	NASDAQ	ATLC	Wed, Oct 13, 2010	5.95	6.18	5.84	6.00
2887	NASDAQ	ATLC	Tue, Oct 12, 2010	5.78	6.00	5.61	5.93
2886	NASDAQ	ATLC	Mon, Oct 11, 2010	5.72	5.83	5.61	5.78
2885	NASDAQ	ATLC	Fri, Oct 8, 2010	5.54	5.75	5.48	5.74
2884	NASDAQ	ATLC	Thu, Oct 7, 2010	5.84	5.84	5.53	5.56
2883	NASDAQ	ATLC	Wed, Oct 6, 2010	5.85	5.99	5.65	5.78
2882	NASDAQ	ATLC	Tue, Oct 5, 2010	5.12	5.95	5.11	5.89
2881	NASDAQ	ATLC	Mon, Oct 4, 2010	4.77	5.20	4.76	4.98
2880	NASDAQ	ATLC	Fri, Oct 1, 2010	4.90	4.90	4.72	4.85
2879	NASDAQ	ATLC	Thu, Sep 30, 2010	4.96	4.96	4.80	4.82
2878	NASDAQ	ATLC	Wed, Sep 29, 2010	5.05	5.05	4.90	4.94
2877	NASDAQ	ATLC	Tue, Sep 28, 2010	5.25	5.25	4.96	5.08
2876	NASDAQ	ATLC	Mon, Sep 27, 2010	5.20	5.27	5.10	5.22
2875	NASDAQ	ATLC	Fri, Sep 24, 2010	4.95	5.27	4.82	5.19
2874	NASDAQ	ATLC	Thu, Sep 23, 2010	4.93	5.06	4.84	4.86
2873	NASDAQ	ATLC	Wed, Sep 22, 2010	5.13	5.13	4.80	4.96
2872	NASDAQ	ATLC	Tue, Sep 21, 2010	5.17	5.38	5.11	5.15
2871	NASDAQ	ATLC	Mon, Sep 20, 2010	4.93	5.28	4.93	5.20
2870	NASDAQ	ATLC	Fri, Sep 17, 2010	4.77	4.99	4.61	4.93
2869	NASDAQ	ATLC	Thu, Sep 16, 2010	4.75	4.82	4.45	4.71
2868	NASDAQ	ATLC	Wed, Sep 15, 2010	4.91	4.91	4.74	4.76
2867	NASDAQ	ATLC	Tue, Sep 14, 2010	4.87	5.00	4.83	5.00
2866	NASDAQ	ATLC	Mon, Sep 13, 2010	4.92	4.99	4.82	4.86
2865	NASDAQ	ATLC	Fri, Sep 10, 2010	4.91	4.96	4.82	4.85
2864	NASDAQ	ATLC	Thu, Sep 9, 2010	4.98	5.00	4.85	4.87
2863	NASDAQ	ATLC	Wed, Sep 8, 2010	4.78	5.00	4.74	4.94
2862	NASDAQ	ATLC	Tue, Sep 7, 2010	4.80	4.92	4.80	4.80
2861	NASDAQ	ATLC	Fri, Sep 3, 2010	4.69	4.84	4.65	4.84
2860	NASDAQ	ATLC	Thu, Sep 2, 2010	4.56	4.70	4.55	4.59
2859	NASDAQ	ATLC	Wed, Sep 1, 2010	4.46	4.70	4.40	4.58
2858	NASDAQ	ATLC	Tue, Aug 31, 2010	4.16	4.44	4.02	4.37
2857	NASDAQ	ATLC	Mon, Aug 30, 2010	4.42	4.42	4.15	4.15
2856	NASDAQ	ATLC	Fri, Aug 27, 2010	4.33	4.49	4.11	4.46
2855	NASDAQ	ATLC	Thu, Aug 26, 2010	4.49	4.49	4.20	4.26
2854	NASDAQ	ATLC	Wed, Aug 25, 2010	4.51	4.62	4.25	4.48
2853	NASDAQ	ATLC	Tue, Aug 24, 2010	4.50	4.75	4.50	4.52
2852	NASDAQ	ATLC	Mon, Aug 23, 2010	4.79	4.79	4.56	4.56
2851	NASDAQ	ATLC	Fri, Aug 20, 2010	4.66	4.78	4.55	4.76
2850	NASDAQ	ATLC	Thu, Aug 19, 2010	4.89	4.91	4.67	4.69
2849	NASDAQ	ATLC	Wed, Aug 18, 2010	4.63	4.95	4.60	4.93
2848	NASDAQ	ATLC	Tue, Aug 17, 2010	4.49	4.68	4.36	4.65
2847	NASDAQ	ATLC	Mon, Aug 16, 2010	4.52	4.61	4.37	4.45
2846	NASDAQ	ATLC	Fri, Aug 13, 2010	4.69	4.77	4.55	4.55
2845	NASDAQ	ATLC	Thu, Aug 12, 2010	4.75	4.87	4.68	4.71
2844	NASDAQ	ATLC	Wed, Aug 11, 2010	5.00	5.01	4.85	4.87
2843	NASDAQ	ATLC	Tue, Aug 10, 2010	5.11	5.15	5.02	5.06
2842	NASDAQ	ATLC	Mon, Aug 9, 2010	5.15	5.19	5.12	5.19
2841	NASDAQ	ATLC	Fri, Aug 6, 2010	5.13	5.21	5.04	5.13
2840	NASDAQ	ATLC	Thu, Aug 5, 2010	5.15	5.27	5.05	5.23
2839	NASDAQ	ATLC	Wed, Aug 4, 2010	5.03	5.22	5.03	5.21
2838	NASDAQ	ATLC	Tue, Aug 3, 2010	5.09	5.10	4.92	5.01
2837	NASDAQ	ATLC	Mon, Aug 2, 2010	5.15	5.16	4.98	5.10
2836	NASDAQ	ATLC	Fri, Jul 30, 2010	4.81	5.10	4.81	5.07
2835	NASDAQ	ATLC	Thu, Jul 29, 2010	4.86	4.98	4.76	4.91
2834	NASDAQ	ATLC	Wed, Jul 28, 2010	4.77	4.92	4.68	4.82
2833	NASDAQ	ATLC	Tue, Jul 27, 2010	4.92	4.92	4.78	4.80
2832	NASDAQ	ATLC	Mon, Jul 26, 2010	4.92	5.08	4.73	4.88
2831	NASDAQ	ATLC	Fri, Jul 23, 2010	4.65	4.95	4.58	4.92
2830	NASDAQ	ATLC	Thu, Jul 22, 2010	4.33	4.69	4.33	4.69
2829	NASDAQ	ATLC	Wed, Jul 21, 2010	4.49	4.63	4.25	4.29
2828	NASDAQ	ATLC	Tue, Jul 20, 2010	4.10	4.60	4.04	4.46
2827	NASDAQ	ATLC	Mon, Jul 19, 2010	4.44	4.49	4.15	4.18
2826	NASDAQ	ATLC	Fri, Jul 16, 2010	4.49	4.59	4.20	4.43
2825	NASDAQ	ATLC	Thu, Jul 15, 2010	4.70	4.70	4.39	4.61
2824	NASDAQ	ATLC	Wed, Jul 14, 2010	4.66	4.71	4.61	4.68
2823	NASDAQ	ATLC	Tue, Jul 13, 2010	4.54	4.77	4.53	4.70
2822	NASDAQ	ATLC	Mon, Jul 12, 2010	4.46	4.56	4.46	4.48
2821	NASDAQ	ATLC	Fri, Jul 9, 2010	4.30	4.50	4.26	4.49
2820	NASDAQ	ATLC	Thu, Jul 8, 2010	4.26	4.41	4.23	4.33
2819	NASDAQ	ATLC	Wed, Jul 7, 2010	4.29	4.37	4.15	4.20
2818	NASDAQ	ATLC	Tue, Jul 6, 2010	4.50	4.50	4.12	4.28
2817	NASDAQ	ATLC	Fri, Jul 2, 2010	4.21	4.52	3.98	4.50
2816	NASDAQ	ATLC	Thu, Jul 1, 2010	3.96	4.20	3.69	4.18
2815	NASDAQ	ATLC	Wed, Jun 30, 2010	3.64	4.01	3.50	3.96
2814	NASDAQ	ATLC	Tue, Jun 29, 2010	3.93	3.99	3.62	3.65
2813	NASDAQ	ATLC	Mon, Jun 28, 2010	3.92	4.08	3.92	3.99
2812	NASDAQ	ATLC	Fri, Jun 25, 2010	3.79	4.00	3.74	3.94
2811	NASDAQ	ATLC	Thu, Jun 24, 2010	3.84	3.89	3.74	3.76
2810	NASDAQ	ATLC	Wed, Jun 23, 2010	4.03	4.05	3.85	3.87
2809	NASDAQ	ATLC	Tue, Jun 22, 2010	4.11	4.18	4.01	4.04
2808	NASDAQ	ATLC	Mon, Jun 21, 2010	4.14	4.14	3.99	4.09
2807	NASDAQ	ATLC	Fri, Jun 18, 2010	3.90	4.15	3.78	4.10
2806	NASDAQ	ATLC	Thu, Jun 17, 2010	3.93	3.97	3.78	3.87
2805	NASDAQ	ATLC	Wed, Jun 16, 2010	3.95	3.95	3.80	3.89
2804	NASDAQ	ATLC	Tue, Jun 15, 2010	3.87	4.01	3.73	4.00
2803	NASDAQ	ATLC	Mon, Jun 14, 2010	4.40	4.40	3.65	3.87
2802	NASDAQ	ATLC	Fri, Jun 11, 2010	4.43	4.56	4.29	4.41
2801	NASDAQ	ATLC	Thu, Jun 10, 2010	4.24	4.84	4.05	4.50
2800	NASDAQ	ATLC	Wed, Jun 9, 2010	4.24	4.24	4.09	4.18
2799	NASDAQ	ATLC	Tue, Jun 8, 2010	3.98	4.34	3.78	4.19
2798	NASDAQ	ATLC	Mon, Jun 7, 2010	4.14	4.14	3.93	3.98
2797	NASDAQ	ATLC	Fri, Jun 4, 2010	4.25	4.29	4.00	4.07
2796	NASDAQ	ATLC	Thu, Jun 3, 2010	4.26	4.38	4.15	4.34
2795	NASDAQ	ATLC	Wed, Jun 2, 2010	4.33	4.39	4.16	4.27
2794	NASDAQ	ATLC	Tue, Jun 1, 2010	4.54	4.58	4.29	4.32
2793	NASDAQ	ATLC	Fri, May 28, 2010	4.76	4.80	4.53	4.58
2792	NASDAQ	ATLC	Thu, May 27, 2010	4.75	4.89	4.58	4.80
2791	NASDAQ	ATLC	Wed, May 26, 2010	4.79	4.89	4.51	4.68
2790	NASDAQ	ATLC	Tue, May 25, 2010	4.81	4.81	4.50	4.75
2789	NASDAQ	ATLC	Mon, May 24, 2010	5.33	5.33	4.00	4.92
2788	NASDAQ	ATLC	Fri, May 21, 2010	4.65	5.46	4.60	5.34
2787	NASDAQ	ATLC	Thu, May 20, 2010	5.00	5.01	4.69	4.74
2786	NASDAQ	ATLC	Wed, May 19, 2010	5.31	5.37	5.09	5.17
2785	NASDAQ	ATLC	Tue, May 18, 2010	5.93	6.06	5.50	5.56
2784	NASDAQ	ATLC	Mon, May 17, 2010	6.57	6.60	5.42	5.91
2783	NASDAQ	ATLC	Fri, May 14, 2010	6.15	6.52	5.92	6.50
2782	NASDAQ	ATLC	Thu, May 13, 2010	6.28	6.28	6.05	6.22
2781	NASDAQ	ATLC	Wed, May 12, 2010	6.32	6.45	6.30	6.32
2780	NASDAQ	ATLC	Tue, May 11, 2010	5.99	6.32	5.99	6.28
2779	NASDAQ	ATLC	Mon, May 10, 2010	6.04	6.19	6.01	6.10
2778	NASDAQ	ATLC	Fri, May 7, 2010	6.07	6.29	5.87	5.88
2777	NASDAQ	ATLC	Thu, May 6, 2010	6.15	6.27	5.82	6.18
2776	NASDAQ	ATLC	Wed, May 5, 2010	6.06	6.25	5.99	6.18
2775	NASDAQ	ATLC	Tue, May 4, 2010	6.06	6.14	6.01	6.09
2774	NASDAQ	ATLC	Mon, May 3, 2010	6.04	6.18	6.00	6.15
2773	NASDAQ	ATLC	Fri, Apr 30, 2010	6.02	6.19	5.97	5.99
2772	NASDAQ	ATLC	Thu, Apr 29, 2010	6.06	6.12	5.97	6.04
2771	NASDAQ	ATLC	Wed, Apr 28, 2010	6.11	6.17	6.00	6.00
2770	NASDAQ	ATLC	Tue, Apr 27, 2010	6.16	6.21	6.05	6.07
2769	NASDAQ	ATLC	Mon, Apr 26, 2010	6.23	6.34	6.15	6.20
2768	NASDAQ	ATLC	Fri, Apr 23, 2010	6.10	6.33	6.07	6.25
2767	NASDAQ	ATLC	Thu, Apr 22, 2010	6.03	6.25	6.02	6.24
2766	NASDAQ	ATLC	Wed, Apr 21, 2010	6.21	6.31	6.06	6.08
2765	NASDAQ	ATLC	Tue, Apr 20, 2010	5.97	6.30	5.97	6.22
2764	NASDAQ	ATLC	Mon, Apr 19, 2010	6.05	6.25	5.89	5.97
2763	NASDAQ	ATLC	Fri, Apr 16, 2010	6.31	6.34	5.94	6.05
2762	NASDAQ	ATLC	Thu, Apr 15, 2010	6.31	6.74	6.25	6.36
2761	NASDAQ	ATLC	Wed, Apr 14, 2010	5.36	5.57	5.11	5.56
2760	NASDAQ	ATLC	Tue, Apr 13, 2010	5.46	5.48	5.31	5.32
2759	NASDAQ	ATLC	Mon, Apr 12, 2010	5.50	5.54	5.45	5.50
2758	NASDAQ	ATLC	Fri, Apr 9, 2010	5.43	5.51	5.36	5.47
2757	NASDAQ	ATLC	Thu, Apr 8, 2010	5.35	5.48	5.28	5.45
2756	NASDAQ	ATLC	Wed, Apr 7, 2010	5.39	5.42	5.22	5.38
2755	NASDAQ	ATLC	Tue, Apr 6, 2010	5.24	5.41	5.16	5.41
2754	NASDAQ	ATLC	Mon, Apr 5, 2010	5.12	5.33	4.99	5.26
2753	NASDAQ	ATLC	Thu, Apr 1, 2010	5.18	5.18	4.90	5.12
2752	NASDAQ	ATLC	Wed, Mar 31, 2010	5.14	5.23	5.06	5.16
2751	NASDAQ	ATLC	Tue, Mar 30, 2010	5.32	5.35	4.96	5.15
2750	NASDAQ	ATLC	Mon, Mar 29, 2010	5.27	5.37	4.95	5.36
2749	NASDAQ	ATLC	Fri, Mar 26, 2010	5.00	5.29	4.98	5.27
2748	NASDAQ	ATLC	Thu, Mar 25, 2010	5.03	5.12	4.74	5.00
2747	NASDAQ	ATLC	Wed, Mar 24, 2010	4.98	5.18	4.90	5.01
2746	NASDAQ	ATLC	Tue, Mar 23, 2010	5.08	5.12	4.99	5.02
2745	NASDAQ	ATLC	Mon, Mar 22, 2010	4.94	5.09	4.74	5.09
2744	NASDAQ	ATLC	Fri, Mar 19, 2010	5.13	5.13	4.73	4.99
2743	NASDAQ	ATLC	Thu, Mar 18, 2010	4.93	5.12	4.79	5.11
2742	NASDAQ	ATLC	Wed, Mar 17, 2010	4.76	4.99	4.75	4.93
2741	NASDAQ	ATLC	Tue, Mar 16, 2010	4.60	4.76	4.55	4.76
2740	NASDAQ	ATLC	Mon, Mar 15, 2010	4.48	4.65	4.48	4.60
2739	NASDAQ	ATLC	Fri, Mar 12, 2010	4.53	4.68	4.31	4.58
2738	NASDAQ	ATLC	Thu, Mar 11, 2010	4.25	4.52	4.19	4.52
2737	NASDAQ	ATLC	Wed, Mar 10, 2010	4.22	4.32	4.08	4.29
2736	NASDAQ	ATLC	Tue, Mar 9, 2010	3.93	4.24	3.90	4.24
2735	NASDAQ	ATLC	Mon, Mar 8, 2010	3.90	4.01	3.82	3.98
2734	NASDAQ	ATLC	Fri, Mar 5, 2010	3.69	3.99	3.64	3.91
2733	NASDAQ	ATLC	Thu, Mar 4, 2010	3.63	3.70	3.56	3.67
2732	NASDAQ	ATLC	Wed, Mar 3, 2010	3.64	3.68	3.58	3.62
2731	NASDAQ	ATLC	Tue, Mar 2, 2010	3.51	3.70	3.50	3.62
2730	NASDAQ	ATLC	Mon, Mar 1, 2010	3.48	3.56	3.46	3.51
2729	NASDAQ	ATLC	Fri, Feb 26, 2010	3.43	3.53	3.34	3.46
2728	NASDAQ	ATLC	Thu, Feb 25, 2010	3.45	3.50	3.38	3.49
2727	NASDAQ	ATLC	Wed, Feb 24, 2010	3.39	3.50	3.36	3.50
2726	NASDAQ	ATLC	Tue, Feb 23, 2010	3.36	3.42	3.31	3.39
2725	NASDAQ	ATLC	Mon, Feb 22, 2010	3.30	3.39	3.21	3.38
2724	NASDAQ	ATLC	Fri, Feb 19, 2010	3.44	3.45	3.26	3.30
2723	NASDAQ	ATLC	Thu, Feb 18, 2010	3.25	3.45	3.20	3.45
2722	NASDAQ	ATLC	Wed, Feb 17, 2010	3.15	3.28	3.10	3.26
2721	NASDAQ	ATLC	Tue, Feb 16, 2010	3.10	3.19	3.08	3.16
2720	NASDAQ	ATLC	Fri, Feb 12, 2010	3.13	3.20	3.07	3.08
2719	NASDAQ	ATLC	Thu, Feb 11, 2010	3.18	3.21	2.90	3.19
2718	NASDAQ	ATLC	Wed, Feb 10, 2010	3.18	3.23	3.01	3.20
2717	NASDAQ	ATLC	Tue, Feb 9, 2010	3.20	3.23	2.90	3.21
2716	NASDAQ	ATLC	Mon, Feb 8, 2010	2.98	3.25	2.89	3.21
2715	NASDAQ	ATLC	Fri, Feb 5, 2010	2.90	3.04	2.81	2.99
2714	NASDAQ	ATLC	Thu, Feb 4, 2010	3.02	3.03	2.88	2.90
2713	NASDAQ	ATLC	Wed, Feb 3, 2010	3.18	3.18	3.00	3.05
2712	NASDAQ	ATLC	Tue, Feb 2, 2010	3.35	3.35	3.15	3.17
2711	NASDAQ	ATLC	Mon, Feb 1, 2010	3.28	3.37	3.14	3.36
2710	NASDAQ	ATLC	Fri, Jan 29, 2010	3.31	3.38	3.27	3.34
2709	NASDAQ	ATLC	Thu, Jan 28, 2010	3.25	3.34	3.18	3.30
2708	NASDAQ	ATLC	Wed, Jan 27, 2010	3.03	3.26	3.00	3.24
2707	NASDAQ	ATLC	Tue, Jan 26, 2010	3.03	3.14	2.95	3.05
2706	NASDAQ	ATLC	Mon, Jan 25, 2010	3.32	3.33	2.98	3.04
2705	NASDAQ	ATLC	Fri, Jan 22, 2010	3.44	3.45	3.26	3.29
2704	NASDAQ	ATLC	Thu, Jan 21, 2010	3.50	3.51	3.42	3.44
2703	NASDAQ	ATLC	Wed, Jan 20, 2010	3.50	3.54	3.45	3.50
2702	NASDAQ	ATLC	Tue, Jan 19, 2010	3.69	3.69	3.50	3.56
2701	NASDAQ	ATLC	Fri, Jan 15, 2010	3.70	3.70	3.52	3.65
2700	NASDAQ	ATLC	Thu, Jan 14, 2010	3.49	3.73	3.49	3.70
2699	NASDAQ	ATLC	Wed, Jan 13, 2010	3.52	3.59	3.46	3.51
2698	NASDAQ	ATLC	Tue, Jan 12, 2010	3.43	3.53	3.42	3.47
2697	NASDAQ	ATLC	Mon, Jan 11, 2010	3.54	3.58	3.34	3.48
2696	NASDAQ	ATLC	Fri, Jan 8, 2010	3.43	3.57	3.40	3.53
2695	NASDAQ	ATLC	Thu, Jan 7, 2010	3.36	3.51	3.35	3.46
2694	NASDAQ	ATLC	Wed, Jan 6, 2010	3.31	3.45	3.30	3.37
2693	NASDAQ	ATLC	Tue, Jan 5, 2010	3.30	3.45	3.26	3.32
2692	NASDAQ	ATLC	Mon, Jan 4, 2010	3.33	3.33	3.19	3.30
2691	NASDAQ	ATLC	Thu, Dec 31, 2009	3.15	3.47	3.07	3.33
2690	NASDAQ	ATLC	Wed, Dec 30, 2009	3.04	3.40	3.03	3.15
2689	NASDAQ	ATLC	Tue, Dec 29, 2009	3.00	3.10	2.92	3.05
2688	NASDAQ	ATLC	Mon, Dec 28, 2009	3.60	3.64	3.40	3.43
2687	NASDAQ	ATLC	Thu, Dec 24, 2009	3.53	3.62	3.45	3.56
2686	NASDAQ	ATLC	Wed, Dec 23, 2009	3.54	3.56	3.50	3.53
2685	NASDAQ	ATLC	Tue, Dec 22, 2009	3.49	3.60	3.47	3.53
2684	NASDAQ	ATLC	Mon, Dec 21, 2009	3.52	3.59	3.45	3.55
2683	NASDAQ	ATLC	Fri, Dec 18, 2009	3.27	3.50	3.27	3.50
2682	NASDAQ	ATLC	Thu, Dec 17, 2009	3.38	3.45	3.23	3.24
2681	NASDAQ	ATLC	Wed, Dec 16, 2009	3.48	3.48	3.40	3.45
2680	NASDAQ	ATLC	Tue, Dec 15, 2009	3.42	3.49	3.28	3.46
2679	NASDAQ	ATLC	Mon, Dec 14, 2009	3.43	3.43	3.18	3.43
2678	NASDAQ	ATLC	Fri, Dec 11, 2009	3.45	3.53	3.37	3.39
2677	NASDAQ	ATLC	Thu, Dec 10, 2009	3.52	3.64	3.43	3.44
2676	NASDAQ	ATLC	Wed, Dec 9, 2009	3.66	3.67	3.50	3.64
2675	NASDAQ	ATLC	Tue, Dec 8, 2009	3.69	3.79	3.57	3.65
2674	NASDAQ	ATLC	Mon, Dec 7, 2009	3.94	4.10	3.70	3.76
2673	NASDAQ	ATLC	Fri, Dec 4, 2009	3.84	4.15	3.52	3.93
2672	NASDAQ	ATLC	Thu, Dec 3, 2009	2.64	4.54	2.45	3.78
2671	NASDAQ	ATLC	Wed, Dec 2, 2009	2.25	2.93	2.25	2.63
2670	NASDAQ	ATLC	Tue, Dec 1, 2009	2.26	2.32	2.18	2.21
2669	NASDAQ	ATLC	Mon, Nov 30, 2009	2.46	2.46	2.23	2.32
2668	NASDAQ	ATLC	Fri, Nov 27, 2009	2.50	2.55	2.45	2.52
2667	NASDAQ	ATLC	Wed, Nov 25, 2009	2.70	2.70	2.50	2.60
2666	NASDAQ	ATLC	Tue, Nov 24, 2009	2.84	2.84	2.65	2.68
2665	NASDAQ	ATLC	Mon, Nov 23, 2009	2.94	2.94	2.80	2.83
2664	NASDAQ	ATLC	Fri, Nov 20, 2009	2.94	3.01	2.86	2.88
2663	NASDAQ	ATLC	Thu, Nov 19, 2009	3.02	3.02	2.87	2.95
2662	NASDAQ	ATLC	Wed, Nov 18, 2009	3.08	3.14	2.99	3.04
2661	NASDAQ	ATLC	Tue, Nov 17, 2009	3.14	3.17	2.99	3.08
2660	NASDAQ	ATLC	Mon, Nov 16, 2009	2.97	3.23	2.97	3.17
2659	NASDAQ	ATLC	Fri, Nov 13, 2009	3.06	3.09	2.85	2.96
2658	NASDAQ	ATLC	Thu, Nov 12, 2009	3.20	3.20	3.07	3.11
2657	NASDAQ	ATLC	Wed, Nov 11, 2009	3.30	3.30	3.15	3.22
2656	NASDAQ	ATLC	Tue, Nov 10, 2009	3.20	3.34	3.17	3.26
2655	NASDAQ	ATLC	Mon, Nov 9, 2009	3.27	3.27	3.09	3.21
2654	NASDAQ	ATLC	Fri, Nov 6, 2009	3.33	3.33	3.11	3.22
2653	NASDAQ	ATLC	Thu, Nov 5, 2009	3.29	3.42	3.27	3.35
2652	NASDAQ	ATLC	Wed, Nov 4, 2009	3.31	3.45	3.25	3.26
2651	NASDAQ	ATLC	Tue, Nov 3, 2009	3.26	3.32	3.17	3.30
2650	NASDAQ	ATLC	Mon, Nov 2, 2009	3.31	3.36	3.25	3.31
2649	NASDAQ	ATLC	Fri, Oct 30, 2009	3.39	3.48	3.25	3.28
2648	NASDAQ	ATLC	Thu, Oct 29, 2009	3.51	3.66	3.41	3.44
2647	NASDAQ	ATLC	Wed, Oct 28, 2009	3.64	3.70	3.42	3.45
2646	NASDAQ	ATLC	Tue, Oct 27, 2009	3.76	3.76	3.65	3.66
2645	NASDAQ	ATLC	Mon, Oct 26, 2009	3.72	3.81	3.71	3.75
2644	NASDAQ	ATLC	Fri, Oct 23, 2009	3.84	3.99	3.72	3.73
2643	NASDAQ	ATLC	Thu, Oct 22, 2009	3.72	3.89	3.61	3.81
2642	NASDAQ	ATLC	Wed, Oct 21, 2009	3.69	3.89	3.68	3.72
2641	NASDAQ	ATLC	Tue, Oct 20, 2009	3.93	3.93	3.60	3.71
2640	NASDAQ	ATLC	Mon, Oct 19, 2009	4.36	4.47	3.81	3.91
2639	NASDAQ	ATLC	Fri, Oct 16, 2009	4.37	4.48	4.29	4.35
2638	NASDAQ	ATLC	Thu, Oct 15, 2009	4.49	4.51	4.37	4.40
2637	NASDAQ	ATLC	Wed, Oct 14, 2009	4.40	4.59	4.34	4.50
2636	NASDAQ	ATLC	Tue, Oct 13, 2009	4.47	4.55	4.26	4.31
2635	NASDAQ	ATLC	Mon, Oct 12, 2009	4.40	4.58	4.40	4.47
2634	NASDAQ	ATLC	Fri, Oct 9, 2009	4.45	4.45	4.29	4.37
2633	NASDAQ	ATLC	Thu, Oct 8, 2009	4.54	4.58	4.44	4.44
2632	NASDAQ	ATLC	Wed, Oct 7, 2009	4.46	4.56	4.43	4.50
2631	NASDAQ	ATLC	Tue, Oct 6, 2009	4.40	4.58	4.40	4.51
2630	NASDAQ	ATLC	Mon, Oct 5, 2009	4.55	4.84	4.32	4.38
2629	NASDAQ	ATLC	Fri, Oct 2, 2009	4.47	4.52	4.26	4.51
2628	NASDAQ	ATLC	Thu, Oct 1, 2009	4.70	4.76	4.49	4.55
2627	NASDAQ	ATLC	Wed, Sep 30, 2009	4.78	5.04	4.51	4.71
2626	NASDAQ	ATLC	Tue, Sep 29, 2009	4.92	5.01	4.68	4.69
2625	NASDAQ	ATLC	Mon, Sep 28, 2009	5.01	5.02	4.91	5.00
2624	NASDAQ	ATLC	Fri, Sep 25, 2009	5.32	5.36	4.96	5.02
2623	NASDAQ	ATLC	Thu, Sep 24, 2009	5.41	5.42	5.26	5.33
2622	NASDAQ	ATLC	Wed, Sep 23, 2009	5.41	5.42	5.32	5.41
2621	NASDAQ	ATLC	Tue, Sep 22, 2009	5.47	5.47	5.33	5.40
2620	NASDAQ	ATLC	Mon, Sep 21, 2009	5.64	5.66	5.06	5.43
2619	NASDAQ	ATLC	Fri, Sep 18, 2009	5.46	5.97	5.29	5.70
2618	NASDAQ	ATLC	Thu, Sep 17, 2009	5.35	5.47	5.00	5.43
2617	NASDAQ	ATLC	Wed, Sep 16, 2009	4.93	5.37	4.90	5.35
2616	NASDAQ	ATLC	Tue, Sep 15, 2009	4.77	4.99	4.68	4.93
2615	NASDAQ	ATLC	Mon, Sep 14, 2009	4.49	4.80	4.45	4.77
2614	NASDAQ	ATLC	Fri, Sep 11, 2009	4.50	4.50	4.34	4.43
2613	NASDAQ	ATLC	Thu, Sep 10, 2009	4.34	4.60	4.31	4.44
2612	NASDAQ	ATLC	Wed, Sep 9, 2009	4.22	4.40	4.17	4.36
2611	NASDAQ	ATLC	Tue, Sep 8, 2009	4.36	4.45	4.06	4.21
2610	NASDAQ	ATLC	Fri, Sep 4, 2009	4.14	4.31	4.11	4.30
2609	NASDAQ	ATLC	Thu, Sep 3, 2009	4.16	4.16	4.04	4.14
2608	NASDAQ	ATLC	Wed, Sep 2, 2009	4.05	4.14	3.99	4.12
2607	NASDAQ	ATLC	Tue, Sep 1, 2009	4.34	4.41	4.00	4.05
2606	NASDAQ	ATLC	Mon, Aug 31, 2009	4.15	4.48	3.88	4.37
2605	NASDAQ	ATLC	Fri, Aug 28, 2009	4.47	4.50	4.25	4.27
2604	NASDAQ	ATLC	Thu, Aug 27, 2009	4.27	4.47	4.01	4.40
2603	NASDAQ	ATLC	Wed, Aug 26, 2009	3.97	4.21	3.92	4.21
2602	NASDAQ	ATLC	Tue, Aug 25, 2009	3.91	4.00	3.91	3.96
2601	NASDAQ	ATLC	Mon, Aug 24, 2009	3.77	3.95	3.75	3.91
2600	NASDAQ	ATLC	Fri, Aug 21, 2009	3.75	3.80	3.54	3.76
2599	NASDAQ	ATLC	Thu, Aug 20, 2009	3.61	3.80	3.61	3.73
2598	NASDAQ	ATLC	Wed, Aug 19, 2009	3.62	3.67	3.53	3.63
2597	NASDAQ	ATLC	Tue, Aug 18, 2009	3.42	3.73	3.42	3.68
2596	NASDAQ	ATLC	Mon, Aug 17, 2009	3.56	3.56	3.36	3.39
2595	NASDAQ	ATLC	Fri, Aug 14, 2009	3.64	3.71	3.56	3.65
2594	NASDAQ	ATLC	Thu, Aug 13, 2009	3.73	3.73	3.50	3.66
2593	NASDAQ	ATLC	Wed, Aug 12, 2009	3.67	3.95	3.40	3.74
2592	NASDAQ	ATLC	Tue, Aug 11, 2009	4.13	4.24	3.52	3.72
2591	NASDAQ	ATLC	Mon, Aug 10, 2009	4.35	4.64	3.96	4.20
2590	NASDAQ	ATLC	Fri, Aug 7, 2009	4.07	4.67	3.97	4.43
2589	NASDAQ	ATLC	Thu, Aug 6, 2009	3.70	4.71	3.70	3.88
2588	NASDAQ	ATLC	Wed, Aug 5, 2009	3.17	3.52	3.08	3.52
2587	NASDAQ	ATLC	Tue, Aug 4, 2009	3.13	3.20	3.06	3.14
2586	NASDAQ	ATLC	Mon, Aug 3, 2009	3.00	3.13	3.00	3.11
2585	NASDAQ	ATLC	Fri, Jul 31, 2009	3.08	3.15	2.99	2.99
2584	NASDAQ	ATLC	Thu, Jul 30, 2009	2.76	3.11	2.76	3.11
2583	NASDAQ	ATLC	Wed, Jul 29, 2009	3.22	3.24	3.02	3.04
2582	NASDAQ	ATLC	Tue, Jul 28, 2009	2.96	3.14	2.93	3.14
2581	NASDAQ	ATLC	Mon, Jul 27, 2009	2.88	3.00	2.88	3.00
2580	NASDAQ	ATLC	Fri, Jul 24, 2009	2.97	3.00	2.88	2.98
2579	NASDAQ	ATLC	Thu, Jul 23, 2009	2.94	3.00	2.93	3.00
2578	NASDAQ	ATLC	Wed, Jul 22, 2009	2.79	2.97	2.79	2.96
2577	NASDAQ	ATLC	Tue, Jul 21, 2009	2.90	2.91	2.75	2.81
2576	NASDAQ	ATLC	Mon, Jul 20, 2009	2.51	2.97	2.46	2.87
2575	NASDAQ	ATLC	Fri, Jul 17, 2009	2.47	2.54	2.40	2.48
2574	NASDAQ	ATLC	Thu, Jul 16, 2009	2.27	2.53	2.21	2.46
2573	NASDAQ	ATLC	Wed, Jul 15, 2009	2.11	2.36	2.11	2.30
2572	NASDAQ	ATLC	Tue, Jul 14, 2009	2.23	2.23	2.08	2.08
2571	NASDAQ	ATLC	Mon, Jul 13, 2009	2.10	2.25	2.10	2.20
2570	NASDAQ	ATLC	Fri, Jul 10, 2009	2.16	2.18	2.06	2.08
2569	NASDAQ	ATLC	Thu, Jul 9, 2009	2.19	2.20	2.13	2.17
2568	NASDAQ	ATLC	Wed, Jul 8, 2009	2.25	2.25	2.12	2.16
2567	NASDAQ	ATLC	Tue, Jul 7, 2009	2.23	2.34	2.20	2.23
2566	NASDAQ	ATLC	Mon, Jul 6, 2009	2.34	2.35	2.22	2.24
2565	NASDAQ	ATLC	Thu, Jul 2, 2009	2.33	2.37	2.30	2.37
2564	NASDAQ	ATLC	Wed, Jul 1, 2009	2.33	2.38	2.32	2.35
2563	NASDAQ	ATLC	Tue, Jun 30, 2009	2.29	2.38	2.29	2.30
2562	NASDAQ	ATLC	Mon, Jun 29, 2009	2.33	2.49	2.25	2.29
2561	NASDAQ	ATLC	Fri, Jun 26, 2009	2.44	2.50	2.27	2.38
2560	NASDAQ	ATLC	Thu, Jun 25, 2009	2.29	2.45	2.26	2.45
2559	NASDAQ	ATLC	Wed, Jun 24, 2009	2.52	2.53	2.30	2.31
2558	NASDAQ	ATLC	Tue, Jun 23, 2009	2.52	2.53	2.48	2.48
2557	NASDAQ	ATLC	Mon, Jun 22, 2009	2.60	2.60	2.49	2.50
2556	NASDAQ	ATLC	Fri, Jun 19, 2009	2.60	2.67	2.51	2.63
2555	NASDAQ	ATLC	Thu, Jun 18, 2009	2.52	2.60	2.50	2.54
2554	NASDAQ	ATLC	Wed, Jun 17, 2009	2.68	2.79	2.50	2.53
2553	NASDAQ	ATLC	Tue, Jun 16, 2009	2.86	2.89	2.59	2.64
2552	NASDAQ	ATLC	Mon, Jun 15, 2009	2.85	2.88	2.71	2.79
2551	NASDAQ	ATLC	Fri, Jun 12, 2009	2.80	2.90	2.76	2.90
2550	NASDAQ	ATLC	Thu, Jun 11, 2009	2.89	2.90	2.82	2.83
2549	NASDAQ	ATLC	Wed, Jun 10, 2009	2.93	2.93	2.75	2.87
2548	NASDAQ	ATLC	Tue, Jun 9, 2009	2.94	2.95	2.90	2.91
2547	NASDAQ	ATLC	Mon, Jun 8, 2009	2.87	2.99	2.87	2.94
2546	NASDAQ	ATLC	Fri, Jun 5, 2009	3.07	3.07	2.94	2.97
2545	NASDAQ	ATLC	Thu, Jun 4, 2009	2.98	3.07	2.93	3.02
2544	NASDAQ	ATLC	Wed, Jun 3, 2009	3.06	3.06	2.80	2.97
2543	NASDAQ	ATLC	Tue, Jun 2, 2009	3.04	3.11	3.00	3.11
2542	NASDAQ	ATLC	Mon, Jun 1, 2009	2.99	3.13	2.83	3.05
2541	NASDAQ	ATLC	Fri, May 29, 2009	2.88	2.99	2.87	2.99
2540	NASDAQ	ATLC	Thu, May 28, 2009	2.95	3.00	2.83	2.86
2539	NASDAQ	ATLC	Wed, May 27, 2009	2.98	3.14	2.90	2.91
2538	NASDAQ	ATLC	Tue, May 26, 2009	2.81	3.01	2.80	3.01
2537	NASDAQ	ATLC	Fri, May 22, 2009	2.78	2.87	2.75	2.84
2536	NASDAQ	ATLC	Thu, May 21, 2009	2.65	2.78	2.65	2.75
2535	NASDAQ	ATLC	Wed, May 20, 2009	2.56	2.77	2.56	2.63
2534	NASDAQ	ATLC	Tue, May 19, 2009	2.60	2.63	2.50	2.52
2533	NASDAQ	ATLC	Mon, May 18, 2009	2.56	2.68	2.50	2.67
2532	NASDAQ	ATLC	Fri, May 15, 2009	2.80	2.80	2.48	2.51
2531	NASDAQ	ATLC	Thu, May 14, 2009	2.50	2.80	2.25	2.72
2530	NASDAQ	ATLC	Wed, May 13, 2009	2.95	2.96	2.41	2.42
2529	NASDAQ	ATLC	Tue, May 12, 2009	3.22	3.28	2.95	2.95
2528	NASDAQ	ATLC	Mon, May 11, 2009	3.07	3.35	3.00	3.20
2527	NASDAQ	ATLC	Fri, May 8, 2009	3.33	3.33	3.15	3.24
2526	NASDAQ	ATLC	Thu, May 7, 2009	3.37	3.45	2.92	3.19
2525	NASDAQ	ATLC	Wed, May 6, 2009	3.55	3.60	3.39	3.55
2524	NASDAQ	ATLC	Tue, May 5, 2009	3.43	3.48	3.26	3.48
2523	NASDAQ	ATLC	Mon, May 4, 2009	3.24	3.44	3.24	3.41
2522	NASDAQ	ATLC	Fri, May 1, 2009	3.20	3.46	3.16	3.20
2521	NASDAQ	ATLC	Thu, Apr 30, 2009	3.39	3.39	3.06	3.20
2520	NASDAQ	ATLC	Wed, Apr 29, 2009	3.16	3.35	2.94	3.35
2519	NASDAQ	ATLC	Tue, Apr 28, 2009	3.13	3.19	2.88	3.13
2518	NASDAQ	ATLC	Mon, Apr 27, 2009	3.31	3.36	3.05	3.17
2517	NASDAQ	ATLC	Fri, Apr 24, 2009	3.32	3.49	3.30	3.43
2516	NASDAQ	ATLC	Thu, Apr 23, 2009	3.43	3.50	3.05	3.28
2515	NASDAQ	ATLC	Wed, Apr 22, 2009	3.24	3.48	2.78	3.44
2514	NASDAQ	ATLC	Tue, Apr 21, 2009	3.24	3.49	3.15	3.33
2513	NASDAQ	ATLC	Mon, Apr 20, 2009	3.70	3.80	3.28	3.28
2512	NASDAQ	ATLC	Fri, Apr 17, 2009	3.80	3.82	3.67	3.70
2511	NASDAQ	ATLC	Thu, Apr 16, 2009	3.84	3.90	3.73	3.78
2510	NASDAQ	ATLC	Wed, Apr 15, 2009	3.62	3.84	3.55	3.79
2509	NASDAQ	ATLC	Tue, Apr 14, 2009	3.68	3.84	3.53	3.66
2508	NASDAQ	ATLC	Mon, Apr 13, 2009	3.59	3.81	3.53	3.79
2507	NASDAQ	ATLC	Thu, Apr 9, 2009	3.73	3.84	3.51	3.67
2506	NASDAQ	ATLC	Wed, Apr 8, 2009	3.50	3.75	3.50	3.69
2505	NASDAQ	ATLC	Tue, Apr 7, 2009	3.30	3.53	3.30	3.47
2504	NASDAQ	ATLC	Mon, Apr 6, 2009	3.20	3.36	3.16	3.33
2503	NASDAQ	ATLC	Fri, Apr 3, 2009	2.92	3.30	2.85	3.28
2502	NASDAQ	ATLC	Thu, Apr 2, 2009	2.60	2.95	2.60	2.95
2501	NASDAQ	ATLC	Wed, Apr 1, 2009	2.38	2.53	2.33	2.53
2500	NASDAQ	ATLC	Tue, Mar 31, 2009	2.37	2.53	2.37	2.45
2499	NASDAQ	ATLC	Mon, Mar 30, 2009	2.44	2.44	2.19	2.33
2498	NASDAQ	ATLC	Fri, Mar 27, 2009	2.49	2.72	2.49	2.66
2497	NASDAQ	ATLC	Thu, Mar 26, 2009	2.50	2.64	2.40	2.58
2496	NASDAQ	ATLC	Wed, Mar 25, 2009	2.61	2.63	2.27	2.47
2495	NASDAQ	ATLC	Tue, Mar 24, 2009	2.58	2.72	2.40	2.58
2494	NASDAQ	ATLC	Mon, Mar 23, 2009	2.17	2.63	2.08	2.63
2493	NASDAQ	ATLC	Fri, Mar 20, 2009	2.30	2.34	2.00	2.14
2492	NASDAQ	ATLC	Thu, Mar 19, 2009	2.27	2.43	2.02	2.27
2491	NASDAQ	ATLC	Wed, Mar 18, 2009	2.34	2.50	2.31	2.34
2490	NASDAQ	ATLC	Tue, Mar 17, 2009	2.32	2.65	2.17	2.36
2489	NASDAQ	ATLC	Mon, Mar 16, 2009	2.51	2.63	2.26	2.35
2488	NASDAQ	ATLC	Fri, Mar 13, 2009	2.43	2.64	2.25	2.39
2487	NASDAQ	ATLC	Thu, Mar 12, 2009	1.97	2.55	1.92	2.37
2486	NASDAQ	ATLC	Wed, Mar 11, 2009	1.87	2.07	1.82	2.00
2485	NASDAQ	ATLC	Tue, Mar 10, 2009	1.77	2.10	1.57	1.81
2484	NASDAQ	ATLC	Mon, Mar 9, 2009	1.71	1.87	1.56	1.70
2483	NASDAQ	ATLC	Fri, Mar 6, 2009	1.80	1.95	1.66	1.74
2482	NASDAQ	ATLC	Thu, Mar 5, 2009	2.00	2.25	1.75	1.76
2481	NASDAQ	ATLC	Wed, Mar 4, 2009	1.91	2.22	1.75	2.09
2480	NASDAQ	ATLC	Tue, Mar 3, 2009	1.86	1.91	1.75	1.86
2479	NASDAQ	ATLC	Mon, Mar 2, 2009	1.97	2.00	1.88	1.89
2478	NASDAQ	ATLC	Fri, Feb 27, 2009	2.17	2.30	2.09	2.10
2477	NASDAQ	ATLC	Thu, Feb 26, 2009	2.21	2.33	2.15	2.22
2476	NASDAQ	ATLC	Wed, Feb 25, 2009	2.17	2.40	1.96	2.21
2475	NASDAQ	ATLC	Tue, Feb 24, 2009	1.96	2.45	1.82	2.20
2474	NASDAQ	ATLC	Mon, Feb 23, 2009	2.12	2.32	1.76	1.93
2473	NASDAQ	ATLC	Fri, Feb 20, 2009	2.30	2.48	2.03	2.07
2472	NASDAQ	ATLC	Thu, Feb 19, 2009	2.48	2.48	2.30	2.30
2471	NASDAQ	ATLC	Wed, Feb 18, 2009	2.26	2.47	2.26	2.43
2470	NASDAQ	ATLC	Tue, Feb 17, 2009	2.70	2.77	2.27	2.31
2469	NASDAQ	ATLC	Fri, Feb 13, 2009	3.15	3.15	2.72	2.75
2468	NASDAQ	ATLC	Thu, Feb 12, 2009	3.01	3.06	2.85	2.91
2467	NASDAQ	ATLC	Wed, Feb 11, 2009	3.14	3.20	3.02	3.09
2466	NASDAQ	ATLC	Tue, Feb 10, 2009	3.11	3.24	2.98	3.11
2465	NASDAQ	ATLC	Mon, Feb 9, 2009	3.02	3.14	2.95	3.11
2464	NASDAQ	ATLC	Fri, Feb 6, 2009	2.73	3.05	2.73	3.05
2463	NASDAQ	ATLC	Thu, Feb 5, 2009	2.84	2.85	2.56	2.73
2462	NASDAQ	ATLC	Wed, Feb 4, 2009	3.16	3.31	2.74	2.86
2461	NASDAQ	ATLC	Tue, Feb 3, 2009	3.29	3.30	3.12	3.17
2460	NASDAQ	ATLC	Mon, Feb 2, 2009	3.09	3.53	3.00	3.26
2459	NASDAQ	ATLC	Fri, Jan 30, 2009	3.71	3.73	3.01	3.20
2458	NASDAQ	ATLC	Thu, Jan 29, 2009	3.63	3.84	3.46	3.53
2457	NASDAQ	ATLC	Wed, Jan 28, 2009	3.94	3.94	3.64	3.69
2456	NASDAQ	ATLC	Tue, Jan 27, 2009	3.96	3.99	3.73	3.88
2455	NASDAQ	ATLC	Mon, Jan 26, 2009	3.94	4.04	3.81	3.92
2454	NASDAQ	ATLC	Fri, Jan 23, 2009	4.07	4.07	3.84	3.97
2453	NASDAQ	ATLC	Thu, Jan 22, 2009	4.06	4.42	3.80	3.90
2452	NASDAQ	ATLC	Wed, Jan 21, 2009	4.15	4.66	4.07	4.19
2451	NASDAQ	ATLC	Tue, Jan 20, 2009	5.35	5.35	4.05	4.07
2450	NASDAQ	ATLC	Fri, Jan 16, 2009	5.51	5.90	5.32	5.44
2449	NASDAQ	ATLC	Thu, Jan 15, 2009	5.66	5.66	5.20	5.43
2448	NASDAQ	ATLC	Wed, Jan 14, 2009	5.74	5.85	5.39	5.66
2447	NASDAQ	ATLC	Tue, Jan 13, 2009	5.77	6.06	5.29	5.97
2446	NASDAQ	ATLC	Mon, Jan 12, 2009	6.16	6.16	5.80	5.83
2445	NASDAQ	ATLC	Fri, Jan 9, 2009	5.94	6.87	5.87	6.21
2444	NASDAQ	ATLC	Thu, Jan 8, 2009	5.98	6.06	5.42	5.99
2443	NASDAQ	ATLC	Wed, Jan 7, 2009	6.02	6.17	5.96	6.04
2442	NASDAQ	ATLC	Tue, Jan 6, 2009	5.70	6.06	5.37	6.02
2441	NASDAQ	ATLC	Mon, Jan 5, 2009	5.56	5.68	5.40	5.58
2440	NASDAQ	ATLC	Fri, Jan 2, 2009	5.54	5.61	5.30	5.56
2439	NASDAQ	ATLC	Wed, Dec 31, 2008	4.96	5.62	4.84	5.53
2438	NASDAQ	ATLC	Tue, Dec 30, 2008	4.52	4.99	4.32	4.99
2437	NASDAQ	ATLC	Mon, Dec 29, 2008	4.54	4.63	4.30	4.51
2436	NASDAQ	ATLC	Fri, Dec 26, 2008	4.65	4.65	4.40	4.61
2435	NASDAQ	ATLC	Wed, Dec 24, 2008	4.58	4.62	4.42	4.60
2434	NASDAQ	ATLC	Tue, Dec 23, 2008	4.65	4.73	4.36	4.56
2433	NASDAQ	ATLC	Mon, Dec 22, 2008	4.32	4.65	4.20	4.65
2432	NASDAQ	ATLC	Fri, Dec 19, 2008	4.61	4.65	4.37	4.39
2431	NASDAQ	ATLC	Thu, Dec 18, 2008	4.85	4.85	4.48	4.56
2430	NASDAQ	ATLC	Wed, Dec 17, 2008	4.63	4.81	4.52	4.72
2429	NASDAQ	ATLC	Tue, Dec 16, 2008	4.56	4.83	4.48	4.71
2428	NASDAQ	ATLC	Mon, Dec 15, 2008	4.57	4.58	4.48	4.50
2427	NASDAQ	ATLC	Fri, Dec 12, 2008	4.45	4.58	4.31	4.57
2426	NASDAQ	ATLC	Thu, Dec 11, 2008	4.49	4.68	4.28	4.50
2425	NASDAQ	ATLC	Wed, Dec 10, 2008	4.73	4.79	4.28	4.55
2424	NASDAQ	ATLC	Tue, Dec 9, 2008	4.52	4.73	4.26	4.65
2423	NASDAQ	ATLC	Mon, Dec 8, 2008	4.18	4.74	3.86	4.61
2422	NASDAQ	ATLC	Fri, Dec 5, 2008	3.65	4.42	3.60	4.06
2421	NASDAQ	ATLC	Thu, Dec 4, 2008	3.53	3.90	3.53	3.63
2420	NASDAQ	ATLC	Wed, Dec 3, 2008	3.25	3.70	3.11	3.63
2419	NASDAQ	ATLC	Tue, Dec 2, 2008	2.88	3.42	2.88	3.41
2418	NASDAQ	ATLC	Mon, Dec 1, 2008	3.20	3.20	2.85	2.86
2417	NASDAQ	ATLC	Fri, Nov 28, 2008	2.68	3.63	2.68	3.35
2416	NASDAQ	ATLC	Wed, Nov 26, 2008	2.58	2.79	2.55	2.69
2415	NASDAQ	ATLC	Tue, Nov 25, 2008	2.83	2.98	2.52	2.65
2414	NASDAQ	ATLC	Mon, Nov 24, 2008	3.00	3.00	2.50	2.75
2413	NASDAQ	ATLC	Fri, Nov 21, 2008	2.74	2.98	2.49	2.92
2412	NASDAQ	ATLC	Thu, Nov 20, 2008	2.80	2.89	2.55	2.63
2411	NASDAQ	ATLC	Wed, Nov 19, 2008	2.78	2.80	2.58	2.79
2410	NASDAQ	ATLC	Tue, Nov 18, 2008	2.61	2.91	2.46	2.86
2409	NASDAQ	ATLC	Mon, Nov 17, 2008	2.50	2.60	2.40	2.60
2408	NASDAQ	ATLC	Fri, Nov 14, 2008	2.42	2.85	2.24	2.47
2407	NASDAQ	ATLC	Thu, Nov 13, 2008	2.24	2.37	2.05	2.37
2406	NASDAQ	ATLC	Wed, Nov 12, 2008	2.34	2.53	2.11	2.21
2405	NASDAQ	ATLC	Tue, Nov 11, 2008	2.21	2.53	1.93	2.40
2404	NASDAQ	ATLC	Mon, Nov 10, 2008	2.01	2.16	1.97	2.12
2403	NASDAQ	ATLC	Fri, Nov 7, 2008	1.98	2.05	1.90	1.99
2402	NASDAQ	ATLC	Thu, Nov 6, 2008	2.39	2.49	1.96	1.97
2401	NASDAQ	ATLC	Wed, Nov 5, 2008	2.76	2.84	2.25	2.84
2400	NASDAQ	ATLC	Tue, Nov 4, 2008	2.40	2.99	2.19	2.99
2399	NASDAQ	ATLC	Mon, Nov 3, 2008	2.58	2.74	2.25	2.26
2398	NASDAQ	ATLC	Fri, Oct 31, 2008	2.14	2.91	2.03	2.58
2397	NASDAQ	ATLC	Thu, Oct 30, 2008	1.90	2.42	1.90	2.22
2396	NASDAQ	ATLC	Wed, Oct 29, 2008	1.79	2.10	1.70	1.84
2395	NASDAQ	ATLC	Tue, Oct 28, 2008	1.87	1.89	1.56	1.80
2394	NASDAQ	ATLC	Mon, Oct 27, 2008	2.15	2.15	1.81	1.81
2393	NASDAQ	ATLC	Fri, Oct 24, 2008	1.90	2.55	1.77	2.19
2392	NASDAQ	ATLC	Thu, Oct 23, 2008	2.17	2.18	2.00	2.13
2391	NASDAQ	ATLC	Wed, Oct 22, 2008	2.43	2.43	2.14	2.15
2390	NASDAQ	ATLC	Tue, Oct 21, 2008	2.75	2.77	2.48	2.51
2389	NASDAQ	ATLC	Mon, Oct 20, 2008	2.78	2.82	2.57	2.80
2388	NASDAQ	ATLC	Fri, Oct 17, 2008	3.07	3.09	2.27	2.75
2387	NASDAQ	ATLC	Thu, Oct 16, 2008	2.54	3.42	2.41	3.16
2386	NASDAQ	ATLC	Wed, Oct 15, 2008	2.62	2.72	2.50	2.50
2385	NASDAQ	ATLC	Tue, Oct 14, 2008	2.76	2.90	2.52	2.72
2384	NASDAQ	ATLC	Mon, Oct 13, 2008	2.50	2.58	2.32	2.58
2383	NASDAQ	ATLC	Fri, Oct 10, 2008	2.10	2.48	1.99	2.24
2382	NASDAQ	ATLC	Thu, Oct 9, 2008	2.70	2.88	2.20	2.25
2381	NASDAQ	ATLC	Wed, Oct 8, 2008	2.82	3.06	2.61	2.62
2380	NASDAQ	ATLC	Tue, Oct 7, 2008	2.97	3.21	2.84	2.94
2379	NASDAQ	ATLC	Mon, Oct 6, 2008	3.01	3.27	2.63	2.97
2378	NASDAQ	ATLC	Fri, Oct 3, 2008	3.30	3.40	3.09	3.17
2377	NASDAQ	ATLC	Thu, Oct 2, 2008	3.67	3.69	3.17	3.22
2376	NASDAQ	ATLC	Wed, Oct 1, 2008	3.87	3.89	3.52	3.69
2375	NASDAQ	ATLC	Tue, Sep 30, 2008	4.08	4.08	3.84	3.92
2374	NASDAQ	ATLC	Mon, Sep 29, 2008	4.50	4.50	3.00	3.95
2373	NASDAQ	ATLC	Fri, Sep 26, 2008	4.62	4.70	4.42	4.46
2372	NASDAQ	ATLC	Thu, Sep 25, 2008	4.56	4.90	4.55	4.75
2371	NASDAQ	ATLC	Wed, Sep 24, 2008	4.67	4.87	4.49	4.59
2370	NASDAQ	ATLC	Tue, Sep 23, 2008	4.40	4.84	4.40	4.67
2369	NASDAQ	ATLC	Mon, Sep 22, 2008	5.94	5.94	4.40	4.41
2368	NASDAQ	ATLC	Fri, Sep 19, 2008	5.07	5.38	4.72	4.75
2367	NASDAQ	ATLC	Thu, Sep 18, 2008	4.10	4.66	3.83	4.61
2366	NASDAQ	ATLC	Wed, Sep 17, 2008	4.40	4.40	3.89	3.98
2365	NASDAQ	ATLC	Tue, Sep 16, 2008	4.26	4.57	4.25	4.46
2364	NASDAQ	ATLC	Mon, Sep 15, 2008	4.79	4.80	4.21	4.41
2363	NASDAQ	ATLC	Fri, Sep 12, 2008	4.89	5.00	4.75	4.77
2362	NASDAQ	ATLC	Thu, Sep 11, 2008	4.82	5.02	4.82	4.94
2361	NASDAQ	ATLC	Wed, Sep 10, 2008	5.14	5.14	4.83	4.95
2360	NASDAQ	ATLC	Tue, Sep 9, 2008	5.38	5.50	4.99	5.02
2359	NASDAQ	ATLC	Mon, Sep 8, 2008	5.18	5.48	5.12	5.44
2358	NASDAQ	ATLC	Fri, Sep 5, 2008	5.16	5.16	4.90	5.06
2357	NASDAQ	ATLC	Thu, Sep 4, 2008	5.31	5.38	5.02	5.10
2356	NASDAQ	ATLC	Wed, Sep 3, 2008	5.18	5.68	5.16	5.37
2355	NASDAQ	ATLC	Tue, Sep 2, 2008	5.27	5.38	5.03	5.17
2354	NASDAQ	ATLC	Fri, Aug 29, 2008	5.20	5.22	4.81	5.19
2353	NASDAQ	ATLC	Thu, Aug 28, 2008	4.89	5.25	4.89	5.13
2352	NASDAQ	ATLC	Wed, Aug 27, 2008	4.62	5.14	4.60	4.89
2351	NASDAQ	ATLC	Tue, Aug 26, 2008	4.82	4.91	4.41	4.64
2350	NASDAQ	ATLC	Mon, Aug 25, 2008	5.05	5.10	4.75	4.84
2349	NASDAQ	ATLC	Fri, Aug 22, 2008	5.00	5.14	4.80	5.08
2348	NASDAQ	ATLC	Thu, Aug 21, 2008	5.09	5.13	4.87	4.91
2347	NASDAQ	ATLC	Wed, Aug 20, 2008	5.08	5.28	4.82	5.18
2346	NASDAQ	ATLC	Tue, Aug 19, 2008	5.10	5.18	4.80	5.06
2345	NASDAQ	ATLC	Mon, Aug 18, 2008	5.41	5.50	5.12	5.19
2344	NASDAQ	ATLC	Fri, Aug 15, 2008	5.70	5.70	5.28	5.40
2343	NASDAQ	ATLC	Thu, Aug 14, 2008	5.80	5.94	5.12	5.45
2342	NASDAQ	ATLC	Wed, Aug 13, 2008	6.12	6.25	5.80	5.92
2341	NASDAQ	ATLC	Tue, Aug 12, 2008	6.24	6.30	6.02	6.18
2340	NASDAQ	ATLC	Mon, Aug 11, 2008	6.05	6.55	6.05	6.33
2339	NASDAQ	ATLC	Fri, Aug 8, 2008	5.84	6.51	5.80	6.06
2338	NASDAQ	ATLC	Thu, Aug 7, 2008	6.42	6.45	5.80	5.85
2337	NASDAQ	ATLC	Wed, Aug 6, 2008	6.69	6.81	6.36	6.56
2336	NASDAQ	ATLC	Tue, Aug 5, 2008	6.98	7.22	6.73	6.89
2335	NASDAQ	ATLC	Mon, Aug 4, 2008	7.22	7.49	6.72	6.83
2334	NASDAQ	ATLC	Fri, Aug 1, 2008	6.70	7.46	6.65	7.21
2333	NASDAQ	ATLC	Thu, Jul 31, 2008	6.54	7.08	6.54	6.60
2332	NASDAQ	ATLC	Wed, Jul 30, 2008	6.72	6.98	6.22	6.69
2331	NASDAQ	ATLC	Tue, Jul 29, 2008	5.95	6.75	5.95	6.69
2330	NASDAQ	ATLC	Mon, Jul 28, 2008	6.46	6.50	5.80	5.84
2329	NASDAQ	ATLC	Fri, Jul 25, 2008	6.37	6.67	6.26	6.52
2328	NASDAQ	ATLC	Thu, Jul 24, 2008	7.32	7.38	6.25	6.35
2327	NASDAQ	ATLC	Wed, Jul 23, 2008	7.29	8.17	7.14	7.32
2326	NASDAQ	ATLC	Tue, Jul 22, 2008	6.42	7.30	6.05	7.29
2325	NASDAQ	ATLC	Mon, Jul 21, 2008	6.82	6.98	6.43	6.58
2324	NASDAQ	ATLC	Fri, Jul 18, 2008	6.72	7.36	6.52	6.82
2323	NASDAQ	ATLC	Thu, Jul 17, 2008	6.05	6.95	5.85	6.67
2322	NASDAQ	ATLC	Wed, Jul 16, 2008	5.56	6.01	5.43	6.00
2321	NASDAQ	ATLC	Tue, Jul 15, 2008	5.67	5.95	5.35	5.50
2320	NASDAQ	ATLC	Mon, Jul 14, 2008	5.97	5.97	5.75	5.76
2319	NASDAQ	ATLC	Fri, Jul 11, 2008	5.91	6.16	5.74	5.93
2318	NASDAQ	ATLC	Thu, Jul 10, 2008	6.01	6.15	5.82	5.97
2317	NASDAQ	ATLC	Wed, Jul 9, 2008	6.31	6.52	5.87	6.03
2316	NASDAQ	ATLC	Tue, Jul 8, 2008	5.75	6.37	5.62	6.37
2315	NASDAQ	ATLC	Mon, Jul 7, 2008	5.59	5.91	5.57	5.75
2314	NASDAQ	ATLC	Thu, Jul 3, 2008	5.85	6.08	5.46	5.48
2313	NASDAQ	ATLC	Wed, Jul 2, 2008	6.06	6.18	5.75	5.77
2312	NASDAQ	ATLC	Tue, Jul 1, 2008	5.93	6.22	5.76	6.08
2311	NASDAQ	ATLC	Mon, Jun 30, 2008	5.99	6.20	5.86	6.00
2310	NASDAQ	ATLC	Fri, Jun 27, 2008	6.50	6.71	5.99	6.00
2309	NASDAQ	ATLC	Thu, Jun 26, 2008	6.52	6.69	6.46	6.51
2308	NASDAQ	ATLC	Wed, Jun 25, 2008	6.21	6.74	6.21	6.68
2307	NASDAQ	ATLC	Tue, Jun 24, 2008	6.20	6.64	6.14	6.23
2306	NASDAQ	ATLC	Mon, Jun 23, 2008	6.76	7.01	6.10	6.20
2305	NASDAQ	ATLC	Fri, Jun 20, 2008	6.88	7.11	6.70	6.73
2304	NASDAQ	ATLC	Thu, Jun 19, 2008	6.94	7.02	6.72	6.94
2303	NASDAQ	ATLC	Wed, Jun 18, 2008	7.01	7.01	6.75	6.99
2302	NASDAQ	ATLC	Tue, Jun 17, 2008	7.28	7.36	6.83	6.99
2301	NASDAQ	ATLC	Mon, Jun 16, 2008	7.70	7.70	7.05	7.31
2300	NASDAQ	ATLC	Fri, Jun 13, 2008	6.79	7.30	6.74	7.27
2299	NASDAQ	ATLC	Thu, Jun 12, 2008	6.66	6.80	6.51	6.71
2298	NASDAQ	ATLC	Wed, Jun 11, 2008	6.30	6.84	6.28	6.58
2297	NASDAQ	ATLC	Tue, Jun 10, 2008	8.44	8.48	5.52	6.30
2296	NASDAQ	ATLC	Mon, Jun 9, 2008	9.18	9.18	8.71	8.79
2295	NASDAQ	ATLC	Fri, Jun 6, 2008	9.40	9.82	9.07	9.08
2294	NASDAQ	ATLC	Thu, Jun 5, 2008	9.15	9.71	9.15	9.62
2293	NASDAQ	ATLC	Wed, Jun 4, 2008	8.84	9.29	8.84	9.09
2292	NASDAQ	ATLC	Tue, Jun 3, 2008	9.40	9.42	8.85	8.87
2291	NASDAQ	ATLC	Mon, Jun 2, 2008	9.21	9.66	9.15	9.34
2290	NASDAQ	ATLC	Fri, May 30, 2008	9.54	9.68	9.01	9.18
2289	NASDAQ	ATLC	Thu, May 29, 2008	9.11	9.66	9.03	9.48
2288	NASDAQ	ATLC	Wed, May 28, 2008	9.47	9.68	9.15	9.16
2287	NASDAQ	ATLC	Tue, May 27, 2008	9.46	9.88	9.30	9.39
2286	NASDAQ	ATLC	Fri, May 23, 2008	9.82	9.82	9.15	9.36
2285	NASDAQ	ATLC	Thu, May 22, 2008	9.86	10.22	9.63	9.89
2284	NASDAQ	ATLC	Wed, May 21, 2008	10.12	10.60	9.81	9.82
2283	NASDAQ	ATLC	Tue, May 20, 2008	10.65	10.65	10.04	10.16
2282	NASDAQ	ATLC	Mon, May 19, 2008	10.84	10.88	10.43	10.67
2281	NASDAQ	ATLC	Fri, May 16, 2008	10.99	11.26	10.37	10.88
2280	NASDAQ	ATLC	Thu, May 15, 2008	10.45	10.98	10.39	10.91
2279	NASDAQ	ATLC	Wed, May 14, 2008	10.31	10.66	10.27	10.46
2278	NASDAQ	ATLC	Tue, May 13, 2008	10.83	10.97	10.08	10.27
2277	NASDAQ	ATLC	Mon, May 12, 2008	10.39	10.89	10.24	10.79
2276	NASDAQ	ATLC	Fri, May 9, 2008	10.11	10.84	9.88	10.35
2275	NASDAQ	ATLC	Thu, May 8, 2008	10.00	11.64	9.39	10.27
2274	NASDAQ	ATLC	Wed, May 7, 2008	10.79	11.41	10.08	10.20
2273	NASDAQ	ATLC	Tue, May 6, 2008	9.75	11.00	9.70	10.95
2272	NASDAQ	ATLC	Mon, May 5, 2008	9.77	9.98	9.74	9.92
2271	NASDAQ	ATLC	Fri, May 2, 2008	9.63	9.98	9.63	9.80
2270	NASDAQ	ATLC	Thu, May 1, 2008	8.11	9.39	8.01	9.31
2269	NASDAQ	ATLC	Wed, Apr 30, 2008	8.46	8.46	8.00	8.08
2268	NASDAQ	ATLC	Tue, Apr 29, 2008	8.50	8.58	8.35	8.42
2267	NASDAQ	ATLC	Mon, Apr 28, 2008	8.15	8.54	7.93	8.47
2266	NASDAQ	ATLC	Fri, Apr 25, 2008	7.97	8.28	7.94	8.13
2265	NASDAQ	ATLC	Thu, Apr 24, 2008	7.44	8.07	7.41	7.92
2264	NASDAQ	ATLC	Wed, Apr 23, 2008	7.47	7.62	7.38	7.42
2263	NASDAQ	ATLC	Tue, Apr 22, 2008	7.68	7.81	7.26	7.36
2262	NASDAQ	ATLC	Mon, Apr 21, 2008	8.07	8.22	7.70	7.70
2261	NASDAQ	ATLC	Fri, Apr 18, 2008	8.25	8.57	8.03	8.05
2260	NASDAQ	ATLC	Thu, Apr 17, 2008	8.03	8.38	7.89	8.16
2259	NASDAQ	ATLC	Wed, Apr 16, 2008	7.70	8.06	7.53	8.05
2258	NASDAQ	ATLC	Tue, Apr 15, 2008	7.70	7.91	7.58	7.67
2257	NASDAQ	ATLC	Mon, Apr 14, 2008	8.23	8.23	7.52	7.60
2256	NASDAQ	ATLC	Fri, Apr 11, 2008	8.74	8.96	8.16	8.26
2255	NASDAQ	ATLC	Thu, Apr 10, 2008	8.59	8.90	8.50	8.86
2254	NASDAQ	ATLC	Wed, Apr 9, 2008	9.06	9.43	8.58	8.66
2253	NASDAQ	ATLC	Tue, Apr 8, 2008	8.97	9.30	8.73	9.07
2252	NASDAQ	ATLC	Mon, Apr 7, 2008	8.93	9.30	8.70	9.08
2251	NASDAQ	ATLC	Fri, Apr 4, 2008	8.86	9.02	8.65	8.81
2250	NASDAQ	ATLC	Thu, Apr 3, 2008	8.78	9.38	8.77	8.83
2249	NASDAQ	ATLC	Wed, Apr 2, 2008	8.72	9.35	8.64	8.77
2248	NASDAQ	ATLC	Tue, Apr 1, 2008	8.87	8.94	8.54	8.75
2247	NASDAQ	ATLC	Mon, Mar 31, 2008	8.08	8.87	8.02	8.87
2246	NASDAQ	ATLC	Fri, Mar 28, 2008	8.82	8.82	7.90	8.08
2245	NASDAQ	ATLC	Thu, Mar 27, 2008	8.43	8.90	8.11	8.33
2244	NASDAQ	ATLC	Wed, Mar 26, 2008	8.80	9.30	8.30	8.41
2243	NASDAQ	ATLC	Tue, Mar 25, 2008	9.29	9.94	8.61	8.86
2242	NASDAQ	ATLC	Mon, Mar 24, 2008	9.03	9.60	8.87	9.31
2241	NASDAQ	ATLC	Thu, Mar 20, 2008	9.20	9.41	8.39	8.95
2240	NASDAQ	ATLC	Wed, Mar 19, 2008	8.87	8.92	7.89	7.89
2239	NASDAQ	ATLC	Tue, Mar 18, 2008	8.06	8.86	7.78	8.84
2238	NASDAQ	ATLC	Mon, Mar 17, 2008	7.80	7.98	7.05	7.65
2237	NASDAQ	ATLC	Fri, Mar 14, 2008	8.65	8.70	7.90	7.93
2236	NASDAQ	ATLC	Thu, Mar 13, 2008	8.40	9.02	8.07	8.60
2235	NASDAQ	ATLC	Wed, Mar 12, 2008	8.96	9.18	8.35	8.55
2234	NASDAQ	ATLC	Tue, Mar 11, 2008	8.24	9.24	8.15	9.02
2233	NASDAQ	ATLC	Mon, Mar 10, 2008	8.46	8.72	7.86	7.86
2232	NASDAQ	ATLC	Fri, Mar 7, 2008	8.51	9.00	8.19	8.44
2231	NASDAQ	ATLC	Thu, Mar 6, 2008	9.15	9.51	8.59	8.59
2230	NASDAQ	ATLC	Wed, Mar 5, 2008	9.52	9.81	9.15	9.25
2229	NASDAQ	ATLC	Tue, Mar 4, 2008	10.01	10.23	9.58	9.95
2228	NASDAQ	ATLC	Mon, Mar 3, 2008	10.37	10.38	9.69	10.14
2227	NASDAQ	ATLC	Fri, Feb 29, 2008	10.31	10.52	10.00	10.38
2226	NASDAQ	ATLC	Thu, Feb 28, 2008	10.75	10.75	10.37	10.44
2225	NASDAQ	ATLC	Wed, Feb 27, 2008	10.25	10.85	10.12	10.65
2224	NASDAQ	ATLC	Tue, Feb 26, 2008	10.18	10.66	10.07	10.34
2223	NASDAQ	ATLC	Mon, Feb 25, 2008	9.97	10.38	9.62	10.25
2222	NASDAQ	ATLC	Fri, Feb 22, 2008	9.94	10.02	9.38	9.94
2221	NASDAQ	ATLC	Thu, Feb 21, 2008	10.23	10.60	9.87	9.94
2220	NASDAQ	ATLC	Wed, Feb 20, 2008	10.10	10.55	9.75	10.23
2219	NASDAQ	ATLC	Tue, Feb 19, 2008	11.10	11.24	10.08	10.17
2218	NASDAQ	ATLC	Fri, Feb 15, 2008	11.51	11.51	10.73	10.96
2217	NASDAQ	ATLC	Thu, Feb 14, 2008	11.25	11.93	10.75	11.60
2216	NASDAQ	ATLC	Wed, Feb 13, 2008	11.16	11.16	10.01	10.96
2215	NASDAQ	ATLC	Tue, Feb 12, 2008	10.60	11.30	10.42	10.57
2214	NASDAQ	ATLC	Mon, Feb 11, 2008	10.90	10.90	10.16	10.41
2213	NASDAQ	ATLC	Fri, Feb 8, 2008	11.13	11.24	10.66	10.72
2212	NASDAQ	ATLC	Thu, Feb 7, 2008	11.13	11.45	10.82	11.11
2211	NASDAQ	ATLC	Wed, Feb 6, 2008	11.49	11.89	11.05	11.06
2210	NASDAQ	ATLC	Tue, Feb 5, 2008	12.20	12.20	11.35	11.37
2209	NASDAQ	ATLC	Mon, Feb 4, 2008	14.40	14.47	12.24	12.43
2208	NASDAQ	ATLC	Fri, Feb 1, 2008	14.50	14.95	13.75	14.45
2207	NASDAQ	ATLC	Thu, Jan 31, 2008	13.24	15.46	12.81	14.70
2206	NASDAQ	ATLC	Wed, Jan 30, 2008	13.13	14.09	12.67	13.36
2205	NASDAQ	ATLC	Tue, Jan 29, 2008	11.15	13.48	11.10	13.36
2204	NASDAQ	ATLC	Mon, Jan 28, 2008	10.30	11.15	9.95	11.14
2203	NASDAQ	ATLC	Fri, Jan 25, 2008	11.85	11.92	10.20	10.46
2202	NASDAQ	ATLC	Thu, Jan 24, 2008	10.95	11.95	10.75	11.84
2201	NASDAQ	ATLC	Wed, Jan 23, 2008	7.88	11.24	7.82	10.86
2200	NASDAQ	ATLC	Tue, Jan 22, 2008	7.49	10.90	7.02	8.05
2199	NASDAQ	ATLC	Fri, Jan 18, 2008	8.30	8.56	7.64	7.99
2198	NASDAQ	ATLC	Thu, Jan 17, 2008	9.00	9.05	7.97	8.10
2197	NASDAQ	ATLC	Wed, Jan 16, 2008	8.27	8.99	8.01	8.99
2196	NASDAQ	ATLC	Tue, Jan 15, 2008	8.27	8.54	7.90	8.31
2195	NASDAQ	ATLC	Mon, Jan 14, 2008	8.55	8.61	8.10	8.40
2194	NASDAQ	ATLC	Fri, Jan 11, 2008	8.76	8.76	8.10	8.46
2193	NASDAQ	ATLC	Thu, Jan 10, 2008	8.27	8.96	7.91	8.86
2192	NASDAQ	ATLC	Wed, Jan 9, 2008	8.61	8.63	7.90	8.48
2191	NASDAQ	ATLC	Tue, Jan 8, 2008	9.08	9.24	8.34	8.44
2190	NASDAQ	ATLC	Mon, Jan 7, 2008	9.16	9.18	8.80	9.07
2189	NASDAQ	ATLC	Fri, Jan 4, 2008	9.40	9.40	8.74	9.00
2188	NASDAQ	ATLC	Thu, Jan 3, 2008	9.44	9.66	9.25	9.52
2187	NASDAQ	ATLC	Wed, Jan 2, 2008	9.92	9.98	9.41	9.53
2186	NASDAQ	ATLC	Mon, Dec 31, 2007	9.50	10.08	9.35	9.98
2185	NASDAQ	ATLC	Fri, Dec 28, 2007	9.92	10.12	9.34	9.60
2184	NASDAQ	ATLC	Thu, Dec 27, 2007	10.48	10.70	9.82	9.82
2183	NASDAQ	ATLC	Wed, Dec 26, 2007	10.60	10.75	10.01	10.58
2182	NASDAQ	ATLC	Mon, Dec 24, 2007	10.19	10.66	10.10	10.61
2181	NASDAQ	ATLC	Fri, Dec 21, 2007	12.49	12.59	9.19	10.47
2180	NASDAQ	ATLC	Thu, Dec 20, 2007	9.05	9.14	8.65	9.01
2179	NASDAQ	ATLC	Wed, Dec 19, 2007	9.18	9.40	8.85	8.92
2178	NASDAQ	ATLC	Tue, Dec 18, 2007	9.62	9.65	8.93	9.19
2177	NASDAQ	ATLC	Mon, Dec 17, 2007	9.45	9.86	9.28	9.34
2176	NASDAQ	ATLC	Fri, Dec 14, 2007	9.78	9.78	9.25	9.45
2175	NASDAQ	ATLC	Thu, Dec 13, 2007	10.14	10.34	9.52	9.78
2174	NASDAQ	ATLC	Wed, Dec 12, 2007	11.61	12.17	10.09	10.26
2173	NASDAQ	ATLC	Tue, Dec 11, 2007	12.60	12.72	11.32	11.59
2172	NASDAQ	ATLC	Mon, Dec 10, 2007	12.02	12.70	11.97	12.59
2171	NASDAQ	ATLC	Fri, Dec 7, 2007	12.17	12.28	11.92	12.01
2170	NASDAQ	ATLC	Thu, Dec 6, 2007	11.97	12.52	11.75	12.15
2169	NASDAQ	ATLC	Wed, Dec 5, 2007	12.40	12.67	11.72	11.86
2168	NASDAQ	ATLC	Tue, Dec 4, 2007	12.86	12.90	12.15	12.25
2167	NASDAQ	ATLC	Mon, Dec 3, 2007	13.02	13.12	12.25	13.01
2166	NASDAQ	ATLC	Fri, Nov 30, 2007	13.31	14.00	12.83	12.96
2165	NASDAQ	ATLC	Thu, Nov 29, 2007	12.53	12.78	12.10	12.72
2164	NASDAQ	ATLC	Wed, Nov 28, 2007	12.10	12.59	11.99	12.59
2163	NASDAQ	ATLC	Tue, Nov 27, 2007	11.37	12.08	11.37	11.99
2162	NASDAQ	ATLC	Mon, Nov 26, 2007	12.59	12.60	11.20	11.24
2161	NASDAQ	ATLC	Fri, Nov 23, 2007	12.06	12.78	11.96	12.52
2160	NASDAQ	ATLC	Wed, Nov 21, 2007	12.38	12.38	11.73	11.95
2159	NASDAQ	ATLC	Tue, Nov 20, 2007	12.81	13.03	11.96	12.41
2158	NASDAQ	ATLC	Mon, Nov 19, 2007	12.84	12.98	12.23	12.83
2157	NASDAQ	ATLC	Fri, Nov 16, 2007	13.15	13.27	12.76	13.02
2156	NASDAQ	ATLC	Thu, Nov 15, 2007	13.53	13.53	12.57	13.10
2155	NASDAQ	ATLC	Wed, Nov 14, 2007	13.54	14.42	13.47	13.59
2154	NASDAQ	ATLC	Tue, Nov 13, 2007	12.88	13.34	12.51	13.28
2153	NASDAQ	ATLC	Mon, Nov 12, 2007	12.70	13.00	12.07	12.62
2152	NASDAQ	ATLC	Fri, Nov 9, 2007	12.08	13.00	10.80	12.41
2151	NASDAQ	ATLC	Thu, Nov 8, 2007	10.73	12.38	10.55	12.36
2150	NASDAQ	ATLC	Wed, Nov 7, 2007	13.50	13.78	10.11	10.27
2149	NASDAQ	ATLC	Tue, Nov 6, 2007	15.29	16.84	13.75	14.04
2148	NASDAQ	ATLC	Mon, Nov 5, 2007	17.13	17.93	16.26	16.36
2147	NASDAQ	ATLC	Fri, Nov 2, 2007	17.14	17.48	16.41	17.33
2146	NASDAQ	ATLC	Thu, Nov 1, 2007	19.59	19.59	17.16	17.19
2145	NASDAQ	ATLC	Wed, Oct 31, 2007	19.87	20.40	19.37	19.93
2144	NASDAQ	ATLC	Tue, Oct 30, 2007	19.72	19.86	19.32	19.71
2143	NASDAQ	ATLC	Mon, Oct 29, 2007	20.46	20.58	19.73	19.79
2142	NASDAQ	ATLC	Fri, Oct 26, 2007	19.97	20.66	19.58	20.39
2141	NASDAQ	ATLC	Thu, Oct 25, 2007	20.67	20.85	19.51	19.68
2140	NASDAQ	ATLC	Wed, Oct 24, 2007	20.32	20.73	19.92	20.64
2139	NASDAQ	ATLC	Tue, Oct 23, 2007	20.88	21.21	20.10	20.53
2138	NASDAQ	ATLC	Mon, Oct 22, 2007	20.02	21.38	19.85	20.74
2137	NASDAQ	ATLC	Fri, Oct 19, 2007	21.05	21.15	19.76	20.14
2136	NASDAQ	ATLC	Thu, Oct 18, 2007	22.09	22.11	21.09	21.18
2135	NASDAQ	ATLC	Wed, Oct 17, 2007	23.24	23.37	22.06	22.32
2134	NASDAQ	ATLC	Tue, Oct 16, 2007	23.59	23.59	22.70	23.07
2133	NASDAQ	ATLC	Mon, Oct 15, 2007	25.09	25.09	23.06	23.51
2132	NASDAQ	ATLC	Fri, Oct 12, 2007	24.76	25.13	24.50	24.98
2131	NASDAQ	ATLC	Thu, Oct 11, 2007	25.08	25.46	24.37	24.63
2130	NASDAQ	ATLC	Wed, Oct 10, 2007	25.21	25.21	24.23	24.85
2129	NASDAQ	ATLC	Tue, Oct 9, 2007	24.00	25.38	24.00	25.09
2128	NASDAQ	ATLC	Mon, Oct 8, 2007	23.95	24.29	23.67	23.87
2127	NASDAQ	ATLC	Fri, Oct 5, 2007	23.76	24.04	23.58	23.93
2126	NASDAQ	ATLC	Thu, Oct 4, 2007	23.36	23.67	23.24	23.41
2125	NASDAQ	ATLC	Wed, Oct 3, 2007	24.23	24.23	23.07	23.25
2124	NASDAQ	ATLC	Tue, Oct 2, 2007	23.34	24.49	23.34	24.42
2123	NASDAQ	ATLC	Mon, Oct 1, 2007	21.61	23.48	21.54	23.36
2122	NASDAQ	ATLC	Fri, Sep 28, 2007	21.92	22.04	21.51	21.71
2121	NASDAQ	ATLC	Thu, Sep 27, 2007	22.74	22.74	21.83	21.98
2120	NASDAQ	ATLC	Wed, Sep 26, 2007	21.85	22.68	21.85	22.55
2119	NASDAQ	ATLC	Tue, Sep 25, 2007	22.32	22.32	21.21	21.76
2118	NASDAQ	ATLC	Mon, Sep 24, 2007	22.63	23.07	22.42	22.46
2117	NASDAQ	ATLC	Fri, Sep 21, 2007	22.97	23.14	22.52	22.63
2116	NASDAQ	ATLC	Thu, Sep 20, 2007	24.14	24.14	22.65	22.88
2115	NASDAQ	ATLC	Wed, Sep 19, 2007	23.25	24.58	23.25	24.14
2114	NASDAQ	ATLC	Tue, Sep 18, 2007	21.94	23.07	21.23	23.04
2113	NASDAQ	ATLC	Mon, Sep 17, 2007	22.02	22.02	21.01	21.79
2112	NASDAQ	ATLC	Fri, Sep 14, 2007	21.92	22.40	21.62	22.12
2111	NASDAQ	ATLC	Thu, Sep 13, 2007	22.22	22.47	21.51	22.08
2110	NASDAQ	ATLC	Wed, Sep 12, 2007	20.31	22.09	20.26	21.82
2109	NASDAQ	ATLC	Tue, Sep 11, 2007	20.77	20.98	20.25	20.35
2108	NASDAQ	ATLC	Mon, Sep 10, 2007	20.87	21.08	20.12	20.96
2107	NASDAQ	ATLC	Fri, Sep 7, 2007	21.02	21.02	19.75	20.81
2106	NASDAQ	ATLC	Thu, Sep 6, 2007	21.46	21.74	21.10	21.15
2105	NASDAQ	ATLC	Wed, Sep 5, 2007	21.77	21.78	21.04	21.35
2104	NASDAQ	ATLC	Tue, Sep 4, 2007	21.17	22.05	20.54	22.03
2103	NASDAQ	ATLC	Fri, Aug 31, 2007	21.31	23.39	20.86	21.22
2102	NASDAQ	ATLC	Thu, Aug 30, 2007	21.06	21.39	20.74	20.83
2101	NASDAQ	ATLC	Wed, Aug 29, 2007	20.94	21.29	20.62	21.25
2100	NASDAQ	ATLC	Tue, Aug 28, 2007	21.90	21.97	20.87	20.96
2099	NASDAQ	ATLC	Mon, Aug 27, 2007	21.86	22.21	21.60	22.00
2098	NASDAQ	ATLC	Fri, Aug 24, 2007	22.00	22.53	21.10	21.86
2097	NASDAQ	ATLC	Thu, Aug 23, 2007	22.97	23.47	22.83	23.12
2096	NASDAQ	ATLC	Wed, Aug 22, 2007	22.85	23.24	22.32	22.95
2095	NASDAQ	ATLC	Tue, Aug 21, 2007	22.37	22.99	22.15	22.58
2094	NASDAQ	ATLC	Mon, Aug 20, 2007	23.07	23.40	22.13	22.32
2093	NASDAQ	ATLC	Fri, Aug 17, 2007	24.39	25.10	22.46	23.02
2092	NASDAQ	ATLC	Thu, Aug 16, 2007	21.68	23.46	20.59	23.22
2091	NASDAQ	ATLC	Wed, Aug 15, 2007	21.84	22.86	21.55	21.91
2090	NASDAQ	ATLC	Tue, Aug 14, 2007	23.12	23.21	21.97	22.00
2089	NASDAQ	ATLC	Mon, Aug 13, 2007	23.27	24.15	22.88	23.12
2088	NASDAQ	ATLC	Fri, Aug 10, 2007	23.10	23.60	22.37	23.03
2087	NASDAQ	ATLC	Thu, Aug 9, 2007	23.86	24.13	22.90	23.42
2086	NASDAQ	ATLC	Wed, Aug 8, 2007	23.75	26.36	23.35	24.30
2085	NASDAQ	ATLC	Tue, Aug 7, 2007	22.85	24.94	22.83	23.63
2084	NASDAQ	ATLC	Mon, Aug 6, 2007	23.60	23.60	21.83	22.93
2083	NASDAQ	ATLC	Fri, Aug 3, 2007	25.62	25.69	23.31	23.50
2082	NASDAQ	ATLC	Thu, Aug 2, 2007	24.86	26.98	24.86	25.63
2081	NASDAQ	ATLC	Wed, Aug 1, 2007	26.00	26.25	24.66	25.31
2080	NASDAQ	ATLC	Tue, Jul 31, 2007	27.16	27.67	26.10	26.25
2079	NASDAQ	ATLC	Mon, Jul 30, 2007	26.68	27.38	26.35	26.85
2078	NASDAQ	ATLC	Fri, Jul 27, 2007	27.09	27.73	26.41	26.64
2077	NASDAQ	ATLC	Thu, Jul 26, 2007	28.39	28.41	26.36	27.21
2076	NASDAQ	ATLC	Wed, Jul 25, 2007	27.12	29.32	27.12	28.80
2075	NASDAQ	ATLC	Tue, Jul 24, 2007	28.70	28.70	27.08	27.22
2074	NASDAQ	ATLC	Mon, Jul 23, 2007	29.71	30.09	28.81	29.03
2073	NASDAQ	ATLC	Fri, Jul 20, 2007	30.68	30.68	29.43	29.71
2072	NASDAQ	ATLC	Thu, Jul 19, 2007	30.80	31.30	30.80	30.82
2071	NASDAQ	ATLC	Wed, Jul 18, 2007	31.33	31.61	30.27	30.72
2070	NASDAQ	ATLC	Tue, Jul 17, 2007	31.75	32.25	31.71	31.72
2069	NASDAQ	ATLC	Mon, Jul 16, 2007	32.29	32.43	31.66	31.75
2068	NASDAQ	ATLC	Fri, Jul 13, 2007	33.17	33.44	32.35	32.43
2067	NASDAQ	ATLC	Thu, Jul 12, 2007	32.36	33.24	32.36	33.19
2066	NASDAQ	ATLC	Wed, Jul 11, 2007	32.08	32.30	31.55	32.22
2065	NASDAQ	ATLC	Tue, Jul 10, 2007	33.54	33.54	32.09	32.16
2064	NASDAQ	ATLC	Mon, Jul 9, 2007	33.76	34.19	33.31	33.60
2063	NASDAQ	ATLC	Fri, Jul 6, 2007	33.00	33.80	32.42	33.80
2062	NASDAQ	ATLC	Thu, Jul 5, 2007	34.70	34.96	33.09	33.23
2061	NASDAQ	ATLC	Tue, Jul 3, 2007	35.00	35.08	34.07	34.61
2060	NASDAQ	ATLC	Mon, Jul 2, 2007	35.12	35.48	34.92	35.30
2059	NASDAQ	ATLC	Fri, Jun 29, 2007	35.95	35.95	34.81	35.02
2058	NASDAQ	ATLC	Thu, Jun 28, 2007	35.81	35.90	35.46	35.77
2057	NASDAQ	ATLC	Wed, Jun 27, 2007	35.25	35.75	34.64	35.70
2056	NASDAQ	ATLC	Tue, Jun 26, 2007	35.12	36.06	34.86	35.44
2055	NASDAQ	ATLC	Mon, Jun 25, 2007	35.21	35.55	34.72	34.88
2054	NASDAQ	ATLC	Fri, Jun 22, 2007	35.04	35.47	34.80	35.24
2053	NASDAQ	ATLC	Thu, Jun 21, 2007	35.03	35.24	34.32	35.09
2052	NASDAQ	ATLC	Wed, Jun 20, 2007	35.79	35.84	35.05	35.10
2051	NASDAQ	ATLC	Tue, Jun 19, 2007	35.16	36.17	35.15	35.62
2050	NASDAQ	ATLC	Mon, Jun 18, 2007	35.10	35.29	34.57	35.21
2049	NASDAQ	ATLC	Fri, Jun 15, 2007	35.45	35.45	34.95	35.03
2048	NASDAQ	ATLC	Thu, Jun 14, 2007	34.69	35.23	34.67	34.99
2047	NASDAQ	ATLC	Wed, Jun 13, 2007	34.11	34.87	33.92	34.66
2046	NASDAQ	ATLC	Tue, Jun 12, 2007	34.80	34.80	33.92	33.96
2045	NASDAQ	ATLC	Mon, Jun 11, 2007	34.85	34.97	34.38	34.91
2044	NASDAQ	ATLC	Fri, Jun 8, 2007	34.29	34.98	33.63	34.87
2043	NASDAQ	ATLC	Thu, Jun 7, 2007	35.22	35.41	34.34	34.42
2042	NASDAQ	ATLC	Wed, Jun 6, 2007	35.60	35.63	35.16	35.32
2041	NASDAQ	ATLC	Tue, Jun 5, 2007	36.05	36.17	35.59	35.88
2040	NASDAQ	ATLC	Mon, Jun 4, 2007	36.91	37.00	35.96	36.03
2039	NASDAQ	ATLC	Fri, Jun 1, 2007	36.98	37.42	36.84	36.93
2038	NASDAQ	ATLC	Thu, May 31, 2007	35.92	37.16	35.92	36.82
2037	NASDAQ	ATLC	Wed, May 30, 2007	34.64	35.92	34.41	35.84
2036	NASDAQ	ATLC	Tue, May 29, 2007	34.78	35.57	34.49	34.75
2035	NASDAQ	ATLC	Fri, May 25, 2007	35.03	35.22	34.34	34.75
2034	NASDAQ	ATLC	Thu, May 24, 2007	35.70	35.89	34.87	35.03
2033	NASDAQ	ATLC	Wed, May 23, 2007	35.25	36.28	34.75	35.72
2032	NASDAQ	ATLC	Tue, May 22, 2007	34.47	35.40	34.45	35.27
2031	NASDAQ	ATLC	Mon, May 21, 2007	34.28	34.78	34.22	34.49
2030	NASDAQ	ATLC	Fri, May 18, 2007	34.10	34.60	33.94	34.26
2029	NASDAQ	ATLC	Thu, May 17, 2007	33.67	34.17	33.52	33.96
2028	NASDAQ	ATLC	Wed, May 16, 2007	33.33	33.89	33.24	33.76
2027	NASDAQ	ATLC	Tue, May 15, 2007	33.36	33.96	33.07	33.29
2026	NASDAQ	ATLC	Mon, May 14, 2007	33.60	33.73	33.24	33.44
2025	NASDAQ	ATLC	Fri, May 11, 2007	33.55	33.80	33.24	33.62
2024	NASDAQ	ATLC	Thu, May 10, 2007	34.56	34.58	33.05	33.22
2023	NASDAQ	ATLC	Wed, May 9, 2007	35.00	35.70	33.77	34.75
2022	NASDAQ	ATLC	Tue, May 8, 2007	38.32	38.43	37.85	38.32
2021	NASDAQ	ATLC	Mon, May 7, 2007	38.00	38.57	37.65	38.32
2020	NASDAQ	ATLC	Fri, May 4, 2007	38.33	38.39	37.60	37.88
2019	NASDAQ	ATLC	Thu, May 3, 2007	37.36	38.34	37.30	38.11
2018	NASDAQ	ATLC	Wed, May 2, 2007	36.70	37.46	36.70	37.22
2017	NASDAQ	ATLC	Tue, May 1, 2007	36.35	36.74	35.67	36.68
2016	NASDAQ	ATLC	Mon, Apr 30, 2007	36.36	37.13	36.08	36.16
2015	NASDAQ	ATLC	Fri, Apr 27, 2007	36.36	36.59	35.92	36.36
2014	NASDAQ	ATLC	Thu, Apr 26, 2007	36.00	36.45	35.50	36.39
2013	NASDAQ	ATLC	Wed, Apr 25, 2007	36.33	36.66	35.99	36.00
2012	NASDAQ	ATLC	Tue, Apr 24, 2007	36.67	36.79	35.82	36.38
2011	NASDAQ	ATLC	Mon, Apr 23, 2007	36.62	37.10	36.45	36.67
2010	NASDAQ	ATLC	Fri, Apr 20, 2007	36.77	37.18	36.15	36.68
2009	NASDAQ	ATLC	Thu, Apr 19, 2007	36.61	36.89	36.18	36.51
2008	NASDAQ	ATLC	Wed, Apr 18, 2007	36.09	37.19	35.70	36.90
2007	NASDAQ	ATLC	Tue, Apr 17, 2007	35.94	36.20	35.49	35.88
2006	NASDAQ	ATLC	Mon, Apr 16, 2007	35.21	36.04	35.19	35.81
2005	NASDAQ	ATLC	Fri, Apr 13, 2007	34.35	35.07	34.35	34.96
2004	NASDAQ	ATLC	Thu, Apr 12, 2007	33.86	34.64	33.86	34.31
2003	NASDAQ	ATLC	Wed, Apr 11, 2007	34.20	34.24	33.61	33.95
2002	NASDAQ	ATLC	Tue, Apr 10, 2007	34.01	34.19	33.85	33.99
2001	NASDAQ	ATLC	Mon, Apr 9, 2007	33.55	34.60	33.35	34.10
2000	NASDAQ	ATLC	Thu, Apr 5, 2007	32.32	33.86	31.75	33.15
1999	NASDAQ	ATLC	Wed, Apr 4, 2007	31.47	32.17	30.51	32.14
1998	NASDAQ	ATLC	Tue, Apr 3, 2007	31.45	31.83	31.23	31.57
1997	NASDAQ	ATLC	Mon, Apr 2, 2007	31.14	31.33	30.75	31.22
1996	NASDAQ	ATLC	Fri, Mar 30, 2007	31.62	31.62	31.13	31.22
1995	NASDAQ	ATLC	Thu, Mar 29, 2007	31.86	32.01	31.12	31.53
1994	NASDAQ	ATLC	Wed, Mar 28, 2007	32.05	32.08	31.41	31.55
1993	NASDAQ	ATLC	Tue, Mar 27, 2007	31.55	32.62	31.42	32.21
1992	NASDAQ	ATLC	Mon, Mar 26, 2007	32.53	32.55	31.18	31.64
1991	NASDAQ	ATLC	Fri, Mar 23, 2007	32.82	32.91	32.07	32.68
1990	NASDAQ	ATLC	Thu, Mar 22, 2007	33.63	33.75	32.58	32.71
1989	NASDAQ	ATLC	Wed, Mar 21, 2007	31.13	33.96	31.13	33.78
1988	NASDAQ	ATLC	Tue, Mar 20, 2007	29.36	31.72	29.00	31.21
1987	NASDAQ	ATLC	Mon, Mar 19, 2007	28.86	29.09	28.48	28.60
1986	NASDAQ	ATLC	Fri, Mar 16, 2007	29.54	29.80	28.36	28.57
1985	NASDAQ	ATLC	Thu, Mar 15, 2007	27.49	29.96	27.39	29.55
1984	NASDAQ	ATLC	Wed, Mar 14, 2007	26.10	27.12	25.52	27.06
1983	NASDAQ	ATLC	Tue, Mar 13, 2007	27.74	27.87	25.98	26.14
1982	NASDAQ	ATLC	Mon, Mar 12, 2007	28.90	29.00	28.13	28.49
1981	NASDAQ	ATLC	Fri, Mar 9, 2007	29.54	29.60	28.75	29.07
1980	NASDAQ	ATLC	Thu, Mar 8, 2007	29.22	29.73	28.95	29.21
1979	NASDAQ	ATLC	Wed, Mar 7, 2007	28.99	29.28	28.51	28.82
1978	NASDAQ	ATLC	Tue, Mar 6, 2007	28.66	29.19	28.60	28.90
1977	NASDAQ	ATLC	Mon, Mar 5, 2007	29.70	29.79	28.09	28.16
1976	NASDAQ	ATLC	Fri, Mar 2, 2007	30.54	30.67	29.98	30.23
1975	NASDAQ	ATLC	Thu, Mar 1, 2007	30.55	31.00	30.18	30.75
1974	NASDAQ	ATLC	Wed, Feb 28, 2007	30.44	31.57	30.42	31.05
1973	NASDAQ	ATLC	Tue, Feb 27, 2007	31.25	31.50	29.44	30.58
1972	NASDAQ	ATLC	Mon, Feb 26, 2007	33.04	33.41	32.42	32.73
1971	NASDAQ	ATLC	Fri, Feb 23, 2007	34.79	34.85	32.15	32.88
1970	NASDAQ	ATLC	Thu, Feb 22, 2007	35.00	35.42	34.70	34.93
1969	NASDAQ	ATLC	Wed, Feb 21, 2007	35.55	35.55	34.70	34.91
1968	NASDAQ	ATLC	Tue, Feb 20, 2007	34.75	35.84	34.62	35.61
1967	NASDAQ	ATLC	Fri, Feb 16, 2007	34.69	35.18	34.57	34.73
1966	NASDAQ	ATLC	Thu, Feb 15, 2007	35.08	35.86	34.33	34.70
1965	NASDAQ	ATLC	Wed, Feb 14, 2007	31.43	36.09	31.14	35.19
1964	NASDAQ	ATLC	Tue, Feb 13, 2007	34.11	34.87	34.11	34.84
1963	NASDAQ	ATLC	Mon, Feb 12, 2007	34.50	34.50	33.85	34.20
1962	NASDAQ	ATLC	Fri, Feb 9, 2007	35.99	35.99	34.00	34.50
1961	NASDAQ	ATLC	Thu, Feb 8, 2007	35.06	35.90	34.25	35.80
1960	NASDAQ	ATLC	Wed, Feb 7, 2007	36.25	36.56	35.00	35.87
1959	NASDAQ	ATLC	Tue, Feb 6, 2007	36.61	36.70	36.10	36.25
1958	NASDAQ	ATLC	Mon, Feb 5, 2007	36.60	37.06	36.18	36.40
1957	NASDAQ	ATLC	Fri, Feb 2, 2007	36.25	36.52	36.13	36.27
1956	NASDAQ	ATLC	Thu, Feb 1, 2007	35.70	37.35	35.61	36.07
1955	NASDAQ	ATLC	Wed, Jan 31, 2007	35.39	35.47	34.73	35.39
1954	NASDAQ	ATLC	Tue, Jan 30, 2007	34.65	35.44	34.56	35.12
1953	NASDAQ	ATLC	Mon, Jan 29, 2007	34.80	35.02	34.37	34.59
1952	NASDAQ	ATLC	Fri, Jan 26, 2007	34.80	34.83	34.00	34.80
1951	NASDAQ	ATLC	Thu, Jan 25, 2007	35.87	36.29	34.73	34.78
1950	NASDAQ	ATLC	Wed, Jan 24, 2007	34.94	35.78	34.89	35.70
1949	NASDAQ	ATLC	Tue, Jan 23, 2007	34.86	34.95	34.52	34.71
1948	NASDAQ	ATLC	Mon, Jan 22, 2007	34.95	35.25	34.59	34.70
1947	NASDAQ	ATLC	Fri, Jan 19, 2007	34.81	34.99	34.20	34.57
1946	NASDAQ	ATLC	Thu, Jan 18, 2007	35.38	35.50	34.75	34.91
1945	NASDAQ	ATLC	Wed, Jan 17, 2007	35.23	35.59	34.81	35.10
1944	NASDAQ	ATLC	Tue, Jan 16, 2007	36.77	36.86	34.50	35.30
1943	NASDAQ	ATLC	Fri, Jan 12, 2007	36.57	36.67	35.97	36.57
1942	NASDAQ	ATLC	Thu, Jan 11, 2007	36.71	36.87	36.41	36.53
1941	NASDAQ	ATLC	Wed, Jan 10, 2007	37.20	37.38	36.44	36.71
1940	NASDAQ	ATLC	Tue, Jan 9, 2007	37.25	37.97	37.17	37.45
1939	NASDAQ	ATLC	Mon, Jan 8, 2007	37.90	38.05	36.77	37.15
1938	NASDAQ	ATLC	Fri, Jan 5, 2007	39.75	40.00	39.10	39.42
1937	NASDAQ	ATLC	Thu, Jan 4, 2007	39.70	39.99	38.85	39.85
1936	NASDAQ	ATLC	Wed, Jan 3, 2007	39.84	39.99	39.14	39.65
1935	NASDAQ	ATLC	Fri, Dec 29, 2006	40.02	40.06	39.42	39.81
1934	NASDAQ	ATLC	Thu, Dec 28, 2006	40.00	40.03	39.60	39.92
1933	NASDAQ	ATLC	Wed, Dec 27, 2006	39.89	40.26	39.75	39.96
1932	NASDAQ	ATLC	Tue, Dec 26, 2006	38.92	39.92	38.90	39.79
1931	NASDAQ	ATLC	Fri, Dec 22, 2006	39.17	39.21	38.80	38.92
1930	NASDAQ	ATLC	Thu, Dec 21, 2006	39.41	39.90	38.90	39.37
1929	NASDAQ	ATLC	Wed, Dec 20, 2006	39.94	40.01	39.38	39.53
1928	NASDAQ	ATLC	Tue, Dec 19, 2006	39.38	40.31	39.14	39.92
1927	NASDAQ	ATLC	Mon, Dec 18, 2006	39.05	40.00	39.05	39.51
1926	NASDAQ	ATLC	Fri, Dec 15, 2006	39.66	40.01	38.70	38.99
1925	NASDAQ	ATLC	Thu, Dec 14, 2006	39.83	40.00	39.28	39.47
1924	NASDAQ	ATLC	Wed, Dec 13, 2006	40.74	41.05	39.59	39.68
1923	NASDAQ	ATLC	Tue, Dec 12, 2006	39.62	40.62	39.40	40.61
1922	NASDAQ	ATLC	Mon, Dec 11, 2006	39.22	39.54	39.00	39.46
1921	NASDAQ	ATLC	Fri, Dec 8, 2006	39.26	39.38	38.76	39.08
1920	NASDAQ	ATLC	Thu, Dec 7, 2006	38.90	40.00	38.80	39.15
1919	NASDAQ	ATLC	Wed, Dec 6, 2006	39.00	39.04	38.40	38.72
1918	NASDAQ	ATLC	Tue, Dec 5, 2006	38.49	39.66	38.30	39.10
1917	NASDAQ	ATLC	Mon, Dec 4, 2006	37.62	38.66	37.58	38.29
1916	NASDAQ	ATLC	Fri, Dec 1, 2006	37.70	37.75	36.91	37.36
1915	NASDAQ	ATLC	Thu, Nov 30, 2006	37.35	37.90	37.01	37.65
1914	NASDAQ	ATLC	Wed, Nov 29, 2006	37.00	37.90	36.79	37.24
1913	NASDAQ	ATLC	Tue, Nov 28, 2006	36.39	37.03	36.35	36.69
1912	NASDAQ	ATLC	Mon, Nov 27, 2006	37.65	37.94	36.19	36.27
1911	NASDAQ	ATLC	Fri, Nov 24, 2006	36.91	37.79	36.84	37.72
1910	NASDAQ	ATLC	Wed, Nov 22, 2006	37.49	37.76	36.83	37.09
1909	NASDAQ	ATLC	Tue, Nov 21, 2006	36.88	37.31	36.46	37.21
1908	NASDAQ	ATLC	Mon, Nov 20, 2006	36.59	36.95	36.54	36.84
1907	NASDAQ	ATLC	Fri, Nov 17, 2006	36.75	37.28	36.68	36.77
1906	NASDAQ	ATLC	Thu, Nov 16, 2006	37.68	37.68	36.47	36.70
1905	NASDAQ	ATLC	Wed, Nov 15, 2006	36.07	37.75	35.99	37.40
1904	NASDAQ	ATLC	Tue, Nov 14, 2006	36.95	36.95	35.78	36.10
1903	NASDAQ	ATLC	Mon, Nov 13, 2006	37.26	37.63	36.35	36.95
1902	NASDAQ	ATLC	Fri, Nov 10, 2006	36.01	37.73	35.80	37.06
1901	NASDAQ	ATLC	Thu, Nov 9, 2006	33.16	36.04	33.11	35.79
1900	NASDAQ	ATLC	Wed, Nov 8, 2006	33.27	33.31	32.54	33.11
1899	NASDAQ	ATLC	Tue, Nov 7, 2006	33.36	34.10	32.88	33.50
1898	NASDAQ	ATLC	Mon, Nov 6, 2006	33.28	34.05	33.12	33.73
1897	NASDAQ	ATLC	Fri, Nov 3, 2006	33.69	33.72	32.95	33.29
1896	NASDAQ	ATLC	Thu, Nov 2, 2006	33.37	33.54	32.68	33.50
1895	NASDAQ	ATLC	Wed, Nov 1, 2006	34.88	34.88	33.37	33.50
1894	NASDAQ	ATLC	Tue, Oct 31, 2006	34.35	34.84	34.18	34.76
1893	NASDAQ	ATLC	Mon, Oct 30, 2006	34.09	34.41	33.76	34.36
1892	NASDAQ	ATLC	Fri, Oct 27, 2006	34.07	34.56	33.41	34.09
1891	NASDAQ	ATLC	Thu, Oct 26, 2006	33.75	34.10	33.30	34.04
1890	NASDAQ	ATLC	Wed, Oct 25, 2006	31.79	33.52	31.55	33.52
1889	NASDAQ	ATLC	Tue, Oct 24, 2006	31.48	31.95	31.41	31.72
1888	NASDAQ	ATLC	Mon, Oct 23, 2006	31.25	31.56	30.58	31.52
1887	NASDAQ	ATLC	Fri, Oct 20, 2006	31.50	31.67	31.09	31.24
1886	NASDAQ	ATLC	Thu, Oct 19, 2006	31.83	31.95	31.10	31.50
1885	NASDAQ	ATLC	Wed, Oct 18, 2006	32.18	32.40	32.00	32.13
1884	NASDAQ	ATLC	Tue, Oct 17, 2006	31.87	32.25	31.64	32.09
1883	NASDAQ	ATLC	Mon, Oct 16, 2006	31.28	32.15	31.06	32.07
1882	NASDAQ	ATLC	Fri, Oct 13, 2006	30.70	31.40	30.70	31.20
1881	NASDAQ	ATLC	Thu, Oct 12, 2006	30.69	31.07	30.49	30.70
1880	NASDAQ	ATLC	Wed, Oct 11, 2006	31.01	31.04	30.22	30.58
1879	NASDAQ	ATLC	Tue, Oct 10, 2006	31.05	31.46	30.87	31.05
1878	NASDAQ	ATLC	Mon, Oct 9, 2006	30.48	31.23	30.13	31.02
1877	NASDAQ	ATLC	Fri, Oct 6, 2006	30.53	30.77	30.20	30.43
1876	NASDAQ	ATLC	Thu, Oct 5, 2006	30.29	30.85	30.10	30.72
1875	NASDAQ	ATLC	Wed, Oct 4, 2006	30.34	30.61	30.00	30.49
1874	NASDAQ	ATLC	Tue, Oct 3, 2006	30.37	30.68	29.76	30.31
1873	NASDAQ	ATLC	Mon, Oct 2, 2006	30.22	30.73	30.00	30.34
1872	NASDAQ	ATLC	Fri, Sep 29, 2006	30.35	30.65	30.04	30.21
1871	NASDAQ	ATLC	Thu, Sep 28, 2006	30.83	30.83	30.24	30.24
1870	NASDAQ	ATLC	Wed, Sep 27, 2006	30.69	31.05	30.41	30.63
1869	NASDAQ	ATLC	Tue, Sep 26, 2006	31.26	31.47	30.67	30.67
1868	NASDAQ	ATLC	Mon, Sep 25, 2006	30.58	31.29	30.23	31.17
1867	NASDAQ	ATLC	Fri, Sep 22, 2006	30.76	31.03	30.51	30.63
1866	NASDAQ	ATLC	Thu, Sep 21, 2006	31.49	31.62	30.66	30.75
1865	NASDAQ	ATLC	Wed, Sep 20, 2006	31.56	32.08	31.16	31.34
1864	NASDAQ	ATLC	Tue, Sep 19, 2006	31.06	31.82	30.35	31.24
1863	NASDAQ	ATLC	Mon, Sep 18, 2006	31.27	31.66	31.07	31.11
1862	NASDAQ	ATLC	Fri, Sep 15, 2006	31.23	31.86	30.71	31.34
1861	NASDAQ	ATLC	Thu, Sep 14, 2006	29.51	32.62	29.03	31.07
1860	NASDAQ	ATLC	Wed, Sep 13, 2006	28.95	29.93	28.83	29.50
1859	NASDAQ	ATLC	Tue, Sep 12, 2006	28.10	29.43	28.06	29.18
1858	NASDAQ	ATLC	Mon, Sep 11, 2006	28.02	28.37	27.93	28.18
1857	NASDAQ	ATLC	Fri, Sep 8, 2006	28.59	28.59	28.09	28.20
1856	NASDAQ	ATLC	Thu, Sep 7, 2006	28.41	28.75	28.02	28.41
1855	NASDAQ	ATLC	Wed, Sep 6, 2006	29.22	29.26	28.52	28.53
1854	NASDAQ	ATLC	Tue, Sep 5, 2006	30.16	30.25	29.35	29.52
1853	NASDAQ	ATLC	Fri, Sep 1, 2006	29.20	30.59	28.87	30.26
1852	NASDAQ	ATLC	Thu, Aug 31, 2006	27.14	29.55	27.00	29.15
1851	NASDAQ	ATLC	Wed, Aug 30, 2006	26.45	27.16	26.40	27.02
1850	NASDAQ	ATLC	Tue, Aug 29, 2006	26.45	26.57	26.07	26.48
1849	NASDAQ	ATLC	Mon, Aug 28, 2006	26.38	26.70	26.02	26.55
1848	NASDAQ	ATLC	Fri, Aug 25, 2006	26.95	26.95	26.28	26.33
1847	NASDAQ	ATLC	Thu, Aug 24, 2006	27.88	27.88	26.98	27.05
1846	NASDAQ	ATLC	Wed, Aug 23, 2006	28.22	28.78	27.72	27.75
1845	NASDAQ	ATLC	Tue, Aug 22, 2006	28.63	28.88	28.02	28.26
1844	NASDAQ	ATLC	Mon, Aug 21, 2006	29.23	29.35	28.60	28.71
1843	NASDAQ	ATLC	Fri, Aug 18, 2006	29.66	29.67	29.21	29.24
1842	NASDAQ	ATLC	Thu, Aug 17, 2006	28.99	30.02	28.83	29.55
1841	NASDAQ	ATLC	Wed, Aug 16, 2006	29.12	29.20	28.57	28.96
1840	NASDAQ	ATLC	Tue, Aug 15, 2006	28.90	29.59	28.72	28.90
1839	NASDAQ	ATLC	Mon, Aug 14, 2006	28.61	29.21	28.50	28.54
1838	NASDAQ	ATLC	Fri, Aug 11, 2006	28.81	29.20	28.20	28.35
1837	NASDAQ	ATLC	Thu, Aug 10, 2006	28.73	29.28	28.23	29.05
1836	NASDAQ	ATLC	Wed, Aug 9, 2006	29.64	29.69	28.71	29.00
1835	NASDAQ	ATLC	Tue, Aug 8, 2006	29.90	30.08	29.46	29.52
1834	NASDAQ	ATLC	Mon, Aug 7, 2006	30.03	30.03	29.30	29.82
1833	NASDAQ	ATLC	Fri, Aug 4, 2006	29.26	30.80	28.90	30.19
1832	NASDAQ	ATLC	Thu, Aug 3, 2006	29.68	29.70	27.62	28.31
1831	NASDAQ	ATLC	Wed, Aug 2, 2006	31.36	32.13	31.02	32.11
1830	NASDAQ	ATLC	Tue, Aug 1, 2006	32.30	32.33	31.00	31.25
1829	NASDAQ	ATLC	Mon, Jul 31, 2006	32.74	33.20	32.30	32.67
1828	NASDAQ	ATLC	Fri, Jul 28, 2006	32.61	33.41	32.52	32.81
1827	NASDAQ	ATLC	Thu, Jul 27, 2006	32.96	33.50	32.44	32.54
1826	NASDAQ	ATLC	Wed, Jul 26, 2006	33.23	33.27	32.48	32.96
1825	NASDAQ	ATLC	Tue, Jul 25, 2006	33.64	34.17	33.33	33.35
1824	NASDAQ	ATLC	Mon, Jul 24, 2006	33.36	33.68	33.12	33.54
1823	NASDAQ	ATLC	Fri, Jul 21, 2006	34.89	35.12	32.78	33.13
1822	NASDAQ	ATLC	Thu, Jul 20, 2006	35.47	35.91	34.88	34.94
1821	NASDAQ	ATLC	Wed, Jul 19, 2006	34.50	35.40	34.50	35.34
1820	NASDAQ	ATLC	Tue, Jul 18, 2006	34.75	35.02	34.07	34.45
1819	NASDAQ	ATLC	Mon, Jul 17, 2006	34.32	34.69	33.98	34.61
1818	NASDAQ	ATLC	Fri, Jul 14, 2006	35.05	35.05	34.38	34.45
1817	NASDAQ	ATLC	Thu, Jul 13, 2006	35.33	35.83	34.73	35.13
1816	NASDAQ	ATLC	Wed, Jul 12, 2006	36.19	36.31	35.43	35.43
1815	NASDAQ	ATLC	Tue, Jul 11, 2006	36.31	36.40	35.66	36.34
1814	NASDAQ	ATLC	Mon, Jul 10, 2006	35.56	36.37	35.56	36.22
1813	NASDAQ	ATLC	Fri, Jul 7, 2006	36.13	36.13	35.62	35.66
1812	NASDAQ	ATLC	Thu, Jul 6, 2006	36.81	36.81	35.88	36.10
1811	NASDAQ	ATLC	Wed, Jul 5, 2006	36.91	37.54	36.50	36.82
1810	NASDAQ	ATLC	Mon, Jul 3, 2006	38.33	38.84	37.79	38.79
1809	NASDAQ	ATLC	Fri, Jun 30, 2006	38.81	38.97	38.35	38.44
1808	NASDAQ	ATLC	Thu, Jun 29, 2006	37.55	38.64	37.52	38.64
1807	NASDAQ	ATLC	Wed, Jun 28, 2006	37.38	37.46	36.72	37.46
1806	NASDAQ	ATLC	Tue, Jun 27, 2006	37.40	37.81	37.21	37.38
1805	NASDAQ	ATLC	Mon, Jun 26, 2006	36.98	37.55	36.98	37.48
1804	NASDAQ	ATLC	Fri, Jun 23, 2006	37.36	37.36	36.75	36.95
1803	NASDAQ	ATLC	Thu, Jun 22, 2006	37.44	37.65	37.02	37.48
1802	NASDAQ	ATLC	Wed, Jun 21, 2006	37.14	37.65	37.13	37.56
1801	NASDAQ	ATLC	Tue, Jun 20, 2006	37.27	37.84	37.01	37.19
1800	NASDAQ	ATLC	Mon, Jun 19, 2006	37.95	37.95	36.92	37.44
1799	NASDAQ	ATLC	Fri, Jun 16, 2006	38.43	38.43	37.28	37.84
1798	NASDAQ	ATLC	Thu, Jun 15, 2006	37.30	38.45	37.08	38.43
1797	NASDAQ	ATLC	Wed, Jun 14, 2006	37.16	37.67	36.59	37.14
1796	NASDAQ	ATLC	Tue, Jun 13, 2006	37.22	38.25	37.06	37.26
1795	NASDAQ	ATLC	Mon, Jun 12, 2006	38.05	38.31	37.21	37.35
1794	NASDAQ	ATLC	Fri, Jun 9, 2006	38.00	38.42	37.60	38.14
1793	NASDAQ	ATLC	Thu, Jun 8, 2006	38.72	38.72	37.30	38.00
1792	NASDAQ	ATLC	Wed, Jun 7, 2006	38.40	39.43	38.40	38.80
1791	NASDAQ	ATLC	Tue, Jun 6, 2006	38.24	38.45	37.69	38.42
1790	NASDAQ	ATLC	Mon, Jun 5, 2006	38.72	39.01	38.23	38.36
1789	NASDAQ	ATLC	Fri, Jun 2, 2006	38.95	38.95	38.16	38.72
1788	NASDAQ	ATLC	Thu, Jun 1, 2006	38.36	38.83	37.97	38.82
1787	NASDAQ	ATLC	Wed, May 31, 2006	38.37	38.54	37.51	38.26
1786	NASDAQ	ATLC	Tue, May 30, 2006	38.56	40.26	37.86	38.09
1785	NASDAQ	ATLC	Fri, May 26, 2006	38.71	39.01	38.39	38.56
1784	NASDAQ	ATLC	Thu, May 25, 2006	38.49	38.69	38.14	38.68
1783	NASDAQ	ATLC	Wed, May 24, 2006	38.24	38.51	37.10	38.13
1782	NASDAQ	ATLC	Tue, May 23, 2006	37.88	38.85	37.67	38.17
1781	NASDAQ	ATLC	Mon, May 22, 2006	38.49	38.81	37.01	37.62
1780	NASDAQ	ATLC	Fri, May 19, 2006	38.29	38.92	37.79	38.63
1779	NASDAQ	ATLC	Thu, May 18, 2006	38.79	39.53	38.29	38.32
1778	NASDAQ	ATLC	Wed, May 17, 2006	39.25	39.36	38.12	38.69
1777	NASDAQ	ATLC	Tue, May 16, 2006	39.85	40.06	39.25	39.33
1776	NASDAQ	ATLC	Mon, May 15, 2006	40.09	40.16	39.75	39.75
1775	NASDAQ	ATLC	Fri, May 12, 2006	40.21	40.71	39.74	40.29
1774	NASDAQ	ATLC	Thu, May 11, 2006	40.95	40.99	39.86	40.16
1773	NASDAQ	ATLC	Wed, May 10, 2006	40.75	41.34	40.75	41.00
1772	NASDAQ	ATLC	Tue, May 9, 2006	41.70	42.75	40.58	40.99
1771	NASDAQ	ATLC	Mon, May 8, 2006	40.97	42.15	40.88	42.06
1770	NASDAQ	ATLC	Fri, May 5, 2006	40.38	41.14	39.90	41.08
1769	NASDAQ	ATLC	Thu, May 4, 2006	39.55	40.38	39.54	40.31
1768	NASDAQ	ATLC	Wed, May 3, 2006	39.60	40.06	39.55	39.71
1767	NASDAQ	ATLC	Tue, May 2, 2006	39.23	39.84	39.10	39.73
1766	NASDAQ	ATLC	Mon, May 1, 2006	40.32	40.63	39.19	39.27
1765	NASDAQ	ATLC	Fri, Apr 28, 2006	40.01	40.50	39.82	39.95
1764	NASDAQ	ATLC	Thu, Apr 27, 2006	39.97	40.59	39.72	40.13
1763	NASDAQ	ATLC	Wed, Apr 26, 2006	39.68	40.20	39.45	40.07
1762	NASDAQ	ATLC	Tue, Apr 25, 2006	39.96	40.07	39.44	39.58
1761	NASDAQ	ATLC	Mon, Apr 24, 2006	39.64	40.09	39.40	39.95
1760	NASDAQ	ATLC	Fri, Apr 21, 2006	40.24	40.24	39.05	39.39
1759	NASDAQ	ATLC	Thu, Apr 20, 2006	38.95	40.07	38.86	39.95
1758	NASDAQ	ATLC	Wed, Apr 19, 2006	39.11	39.44	38.65	39.05
1757	NASDAQ	ATLC	Tue, Apr 18, 2006	36.83	37.41	36.50	37.33
1756	NASDAQ	ATLC	Mon, Apr 17, 2006	36.65	36.97	36.57	36.63
1755	NASDAQ	ATLC	Thu, Apr 13, 2006	36.76	37.00	36.09	36.81
1754	NASDAQ	ATLC	Wed, Apr 12, 2006	36.93	37.14	36.49	36.70
1753	NASDAQ	ATLC	Tue, Apr 11, 2006	36.74	37.34	36.56	36.66
1752	NASDAQ	ATLC	Mon, Apr 10, 2006	37.00	37.46	36.70	36.79
1751	NASDAQ	ATLC	Fri, Apr 7, 2006	37.61	37.75	36.80	37.03
1750	NASDAQ	ATLC	Thu, Apr 6, 2006	36.25	36.52	35.70	36.02
1749	NASDAQ	ATLC	Wed, Apr 5, 2006	36.65	36.82	36.29	36.35
1748	NASDAQ	ATLC	Tue, Apr 4, 2006	36.36	37.05	36.18	36.57
1747	NASDAQ	ATLC	Mon, Apr 3, 2006	36.80	37.30	36.19	36.37
1746	NASDAQ	ATLC	Fri, Mar 31, 2006	36.64	36.87	36.30	36.81
1745	NASDAQ	ATLC	Thu, Mar 30, 2006	36.77	37.00	36.51	36.70
1744	NASDAQ	ATLC	Wed, Mar 29, 2006	35.23	37.25	35.23	36.85
1743	NASDAQ	ATLC	Tue, Mar 28, 2006	35.40	35.89	35.02	35.24
1742	NASDAQ	ATLC	Mon, Mar 27, 2006	35.68	35.68	35.26	35.36
1741	NASDAQ	ATLC	Fri, Mar 24, 2006	36.13	36.16	35.65	35.68
1740	NASDAQ	ATLC	Thu, Mar 23, 2006	36.25	36.27	35.50	35.89
1739	NASDAQ	ATLC	Wed, Mar 22, 2006	36.17	36.39	36.01	36.25
1738	NASDAQ	ATLC	Tue, Mar 21, 2006	37.07	37.51	36.12	36.14
1737	NASDAQ	ATLC	Mon, Mar 20, 2006	37.36	37.44	36.91	37.25
1736	NASDAQ	ATLC	Fri, Mar 17, 2006	37.92	38.00	37.36	37.36
1735	NASDAQ	ATLC	Thu, Mar 16, 2006	37.97	38.12	37.39	37.74
1734	NASDAQ	ATLC	Wed, Mar 15, 2006	37.60	38.10	37.40	37.75
1733	NASDAQ	ATLC	Tue, Mar 14, 2006	37.78	38.05	37.17	37.58
1732	NASDAQ	ATLC	Mon, Mar 13, 2006	38.55	38.90	37.60	37.61
1731	NASDAQ	ATLC	Fri, Mar 10, 2006	37.21	38.73	37.21	38.45
1730	NASDAQ	ATLC	Thu, Mar 9, 2006	37.32	37.55	37.25	37.32
1729	NASDAQ	ATLC	Wed, Mar 8, 2006	37.02	37.65	36.81	37.32
1728	NASDAQ	ATLC	Tue, Mar 7, 2006	38.05	38.05	36.91	37.27
1727	NASDAQ	ATLC	Mon, Mar 6, 2006	38.31	38.44	37.18	37.47
1726	NASDAQ	ATLC	Fri, Mar 3, 2006	38.47	38.59	38.30	38.40
1725	NASDAQ	ATLC	Thu, Mar 2, 2006	38.50	38.61	38.25	38.50
1724	NASDAQ	ATLC	Wed, Mar 1, 2006	37.98	38.81	37.66	38.61
1723	NASDAQ	ATLC	Tue, Feb 28, 2006	38.97	38.97	37.60	37.80
1722	NASDAQ	ATLC	Mon, Feb 27, 2006	38.70	39.00	38.43	38.85
1721	NASDAQ	ATLC	Fri, Feb 24, 2006	39.16	39.17	38.60	38.65
1720	NASDAQ	ATLC	Thu, Feb 23, 2006	39.93	39.99	39.19	39.27
1719	NASDAQ	ATLC	Wed, Feb 22, 2006	39.90	40.57	39.28	39.89
1718	NASDAQ	ATLC	Tue, Feb 21, 2006	39.80	40.03	38.98	39.97
1717	NASDAQ	ATLC	Fri, Feb 17, 2006	40.89	41.50	39.76	39.99
1716	NASDAQ	ATLC	Thu, Feb 16, 2006	39.40	41.34	38.27	41.07
1715	NASDAQ	ATLC	Wed, Feb 15, 2006	41.19	42.21	40.51	41.87
1714	NASDAQ	ATLC	Tue, Feb 14, 2006	40.73	41.22	40.47	40.92
1713	NASDAQ	ATLC	Mon, Feb 13, 2006	40.61	40.93	40.39	40.73
1712	NASDAQ	ATLC	Fri, Feb 10, 2006	40.23	40.69	39.70	40.62
1711	NASDAQ	ATLC	Thu, Feb 9, 2006	40.53	40.93	40.12	40.31
1710	NASDAQ	ATLC	Wed, Feb 8, 2006	39.85	40.53	39.74	40.34
1709	NASDAQ	ATLC	Tue, Feb 7, 2006	39.99	40.08	39.31	39.81
1708	NASDAQ	ATLC	Mon, Feb 6, 2006	39.08	39.98	39.04	39.85
1707	NASDAQ	ATLC	Fri, Feb 3, 2006	39.56	39.65	39.02	39.30
1706	NASDAQ	ATLC	Thu, Feb 2, 2006	39.81	40.04	39.52	39.66
1705	NASDAQ	ATLC	Wed, Feb 1, 2006	39.97	40.30	39.72	39.95
1704	NASDAQ	ATLC	Tue, Jan 31, 2006	39.91	40.41	39.55	40.16
1703	NASDAQ	ATLC	Mon, Jan 30, 2006	39.70	40.02	39.54	39.97
1702	NASDAQ	ATLC	Fri, Jan 27, 2006	39.59	39.92	39.44	39.61
1701	NASDAQ	ATLC	Thu, Jan 26, 2006	39.46	39.81	39.20	39.65
1700	NASDAQ	ATLC	Wed, Jan 25, 2006	39.53	39.67	39.16	39.21
1699	NASDAQ	ATLC	Tue, Jan 24, 2006	39.65	39.66	39.50	39.59
1698	NASDAQ	ATLC	Mon, Jan 23, 2006	40.39	40.46	39.53	39.60
1697	NASDAQ	ATLC	Fri, Jan 20, 2006	41.28	41.28	39.89	40.11
1696	NASDAQ	ATLC	Thu, Jan 19, 2006	41.14	41.32	40.86	41.05
1695	NASDAQ	ATLC	Wed, Jan 18, 2006	40.46	41.09	40.41	40.95
1694	NASDAQ	ATLC	Tue, Jan 17, 2006	40.60	41.10	40.31	40.72
1693	NASDAQ	ATLC	Fri, Jan 13, 2006	41.14	41.14	40.61	40.81
1692	NASDAQ	ATLC	Thu, Jan 12, 2006	40.84	41.24	40.79	41.18
1691	NASDAQ	ATLC	Wed, Jan 11, 2006	41.21	41.45	40.83	40.94
1690	NASDAQ	ATLC	Tue, Jan 10, 2006	40.86	41.39	40.50	41.22
1689	NASDAQ	ATLC	Mon, Jan 9, 2006	41.11	41.19	40.56	40.74
1688	NASDAQ	ATLC	Fri, Jan 6, 2006	41.26	41.49	40.60	40.87
1687	NASDAQ	ATLC	Thu, Jan 5, 2006	39.71	41.00	39.71	40.62
1686	NASDAQ	ATLC	Wed, Jan 4, 2006	38.96	39.92	37.73	39.81
1685	NASDAQ	ATLC	Tue, Jan 3, 2006	38.71	39.26	37.87	39.16
1684	NASDAQ	ATLC	Fri, Dec 30, 2005	38.10	38.60	37.87	38.46
1683	NASDAQ	ATLC	Thu, Dec 29, 2005	38.49	38.86	38.13	38.38
1682	NASDAQ	ATLC	Wed, Dec 28, 2005	38.50	39.02	38.33	38.58
1681	NASDAQ	ATLC	Tue, Dec 27, 2005	39.06	39.49	38.56	38.59
1680	NASDAQ	ATLC	Fri, Dec 23, 2005	39.00	39.34	38.93	39.18
1679	NASDAQ	ATLC	Thu, Dec 22, 2005	38.30	39.18	38.08	39.01
1678	NASDAQ	ATLC	Wed, Dec 21, 2005	37.32	38.23	37.32	38.21
1677	NASDAQ	ATLC	Tue, Dec 20, 2005	37.81	38.08	36.86	37.50
1676	NASDAQ	ATLC	Mon, Dec 19, 2005	38.18	38.66	37.66	37.80
1675	NASDAQ	ATLC	Fri, Dec 16, 2005	39.49	39.75	37.84	38.42
1674	NASDAQ	ATLC	Thu, Dec 15, 2005	39.57	39.60	39.22	39.39
1673	NASDAQ	ATLC	Wed, Dec 14, 2005	38.92	39.74	38.92	39.30
1672	NASDAQ	ATLC	Tue, Dec 13, 2005	39.26	39.47	38.88	39.03
1671	NASDAQ	ATLC	Mon, Dec 12, 2005	40.56	40.85	39.67	40.00
1670	NASDAQ	ATLC	Fri, Dec 9, 2005	40.32	40.70	40.15	40.33
1669	NASDAQ	ATLC	Thu, Dec 8, 2005	39.94	40.83	39.94	40.37
1668	NASDAQ	ATLC	Wed, Dec 7, 2005	40.10	40.40	39.70	40.12
1667	NASDAQ	ATLC	Tue, Dec 6, 2005	38.84	40.30	38.84	39.81
1666	NASDAQ	ATLC	Mon, Dec 5, 2005	39.66	39.69	38.70	39.10
1665	NASDAQ	ATLC	Fri, Dec 2, 2005	39.60	39.77	39.15	39.72
1664	NASDAQ	ATLC	Thu, Dec 1, 2005	39.34	39.86	39.09	39.53
1663	NASDAQ	ATLC	Wed, Nov 30, 2005	40.04	40.28	39.06	39.07
1662	NASDAQ	ATLC	Tue, Nov 29, 2005	40.40	40.50	39.79	39.99
1661	NASDAQ	ATLC	Mon, Nov 28, 2005	41.09	41.49	40.36	40.40
1660	NASDAQ	ATLC	Fri, Nov 25, 2005	41.28	41.61	41.08	41.44
1659	NASDAQ	ATLC	Wed, Nov 23, 2005	41.49	41.70	40.90	41.28
1658	NASDAQ	ATLC	Tue, Nov 22, 2005	41.50	41.72	41.25	41.38
1657	NASDAQ	ATLC	Mon, Nov 21, 2005	42.25	42.25	41.42	41.76
1656	NASDAQ	ATLC	Fri, Nov 18, 2005	42.56	42.81	41.60	42.00
1655	NASDAQ	ATLC	Thu, Nov 17, 2005	43.95	44.59	43.47	44.03
1654	NASDAQ	ATLC	Wed, Nov 16, 2005	44.16	44.20	42.64	43.57
1653	NASDAQ	ATLC	Tue, Nov 15, 2005	45.50	45.73	43.07	43.89
1652	NASDAQ	ATLC	Mon, Nov 14, 2005	45.87	46.02	45.00	45.38
1651	NASDAQ	ATLC	Fri, Nov 11, 2005	45.64	45.84	45.31	45.78
1650	NASDAQ	ATLC	Thu, Nov 10, 2005	44.79	45.66	44.00	45.49
1649	NASDAQ	ATLC	Wed, Nov 9, 2005	44.58	45.27	44.50	44.93
1648	NASDAQ	ATLC	Tue, Nov 8, 2005	44.90	45.40	44.21	44.41
1647	NASDAQ	ATLC	Mon, Nov 7, 2005	42.30	43.59	41.60	43.37
1646	NASDAQ	ATLC	Fri, Nov 4, 2005	41.86	42.16	41.50	42.15
1645	NASDAQ	ATLC	Thu, Nov 3, 2005	42.04	42.36	41.14	41.89
1644	NASDAQ	ATLC	Wed, Nov 2, 2005	43.61	44.80	41.58	41.73
1643	NASDAQ	ATLC	Tue, Nov 1, 2005	43.61	46.85	43.27	43.47
1642	NASDAQ	ATLC	Mon, Oct 31, 2005	42.86	44.11	42.86	43.82
1641	NASDAQ	ATLC	Fri, Oct 28, 2005	41.42	42.87	41.36	42.73
1640	NASDAQ	ATLC	Thu, Oct 27, 2005	43.02	43.02	41.40	41.51
1639	NASDAQ	ATLC	Wed, Oct 26, 2005	41.71	43.54	41.70	42.86
1638	NASDAQ	ATLC	Tue, Oct 25, 2005	42.55	42.63	41.57	42.00
1637	NASDAQ	ATLC	Mon, Oct 24, 2005	41.77	42.55	41.41	42.55
1636	NASDAQ	ATLC	Fri, Oct 21, 2005	40.98	42.04	40.98	41.56
1635	NASDAQ	ATLC	Thu, Oct 20, 2005	41.10	41.63	40.34	40.80
1634	NASDAQ	ATLC	Wed, Oct 19, 2005	40.12	41.38	40.12	41.30
1633	NASDAQ	ATLC	Tue, Oct 18, 2005	40.80	41.12	40.32	40.32
1632	NASDAQ	ATLC	Mon, Oct 17, 2005	40.53	40.98	40.31	40.80
1631	NASDAQ	ATLC	Fri, Oct 14, 2005	40.23	41.11	39.91	40.76
1630	NASDAQ	ATLC	Thu, Oct 13, 2005	41.44	41.61	39.13	40.00
1629	NASDAQ	ATLC	Wed, Oct 12, 2005	42.22	42.48	41.62	41.65
1628	NASDAQ	ATLC	Tue, Oct 11, 2005	43.00	43.12	42.49	42.60
1627	NASDAQ	ATLC	Mon, Oct 10, 2005	44.28	44.60	42.46	42.75
1626	NASDAQ	ATLC	Fri, Oct 7, 2005	43.62	44.14	43.23	43.96
1625	NASDAQ	ATLC	Thu, Oct 6, 2005	44.07	44.44	43.18	43.32
1624	NASDAQ	ATLC	Wed, Oct 5, 2005	45.30	45.30	43.70	43.78
1623	NASDAQ	ATLC	Tue, Oct 4, 2005	44.16	46.00	43.93	45.04
1622	NASDAQ	ATLC	Mon, Oct 3, 2005	44.73	45.11	43.82	43.86
1621	NASDAQ	ATLC	Fri, Sep 30, 2005	43.67	44.95	43.65	44.42
1620	NASDAQ	ATLC	Thu, Sep 29, 2005	42.48	43.77	42.44	43.36
1619	NASDAQ	ATLC	Wed, Sep 28, 2005	42.60	43.00	42.06	42.18
1618	NASDAQ	ATLC	Tue, Sep 27, 2005	42.50	43.06	42.29	42.48
1617	NASDAQ	ATLC	Mon, Sep 26, 2005	42.35	42.98	42.11	42.70
1616	NASDAQ	ATLC	Fri, Sep 23, 2005	40.49	42.21	39.88	42.11
1615	NASDAQ	ATLC	Thu, Sep 22, 2005	40.60	40.94	39.09	40.40
1614	NASDAQ	ATLC	Wed, Sep 21, 2005	41.70	42.44	40.65	40.74
1613	NASDAQ	ATLC	Tue, Sep 20, 2005	42.21	43.12	41.89	42.10
1612	NASDAQ	ATLC	Mon, Sep 19, 2005	41.79	42.36	41.43	42.10
1611	NASDAQ	ATLC	Fri, Sep 16, 2005	42.42	42.54	41.43	41.64
1610	NASDAQ	ATLC	Thu, Sep 15, 2005	42.32	42.63	41.61	42.08
1609	NASDAQ	ATLC	Wed, Sep 14, 2005	42.19	42.47	41.58	41.96
1608	NASDAQ	ATLC	Tue, Sep 13, 2005	42.55	43.77	41.72	42.19
1607	NASDAQ	ATLC	Mon, Sep 12, 2005	41.27	42.45	41.15	42.41
1606	NASDAQ	ATLC	Fri, Sep 9, 2005	41.56	41.93	41.18	41.41
1605	NASDAQ	ATLC	Thu, Sep 8, 2005	41.44	41.68	41.16	41.56
1604	NASDAQ	ATLC	Wed, Sep 7, 2005	40.47	41.93	40.47	41.93
1603	NASDAQ	ATLC	Tue, Sep 6, 2005	41.80	43.17	41.80	42.95
1602	NASDAQ	ATLC	Fri, Sep 2, 2005	42.21	42.45	41.62	41.99
1601	NASDAQ	ATLC	Thu, Sep 1, 2005	41.86	42.50	41.59	42.34
1600	NASDAQ	ATLC	Wed, Aug 31, 2005	41.14	42.19	40.80	41.86
1599	NASDAQ	ATLC	Tue, Aug 30, 2005	40.91	41.46	39.99	41.23
1598	NASDAQ	ATLC	Mon, Aug 29, 2005	40.03	41.31	40.03	41.20
1597	NASDAQ	ATLC	Fri, Aug 26, 2005	40.60	40.60	39.51	40.24
1596	NASDAQ	ATLC	Thu, Aug 25, 2005	41.83	42.11	40.62	40.82
1595	NASDAQ	ATLC	Wed, Aug 24, 2005	41.69	42.23	41.04	41.58
1594	NASDAQ	ATLC	Tue, Aug 23, 2005	41.20	42.17	40.46	41.51
1593	NASDAQ	ATLC	Mon, Aug 22, 2005	39.86	41.22	39.74	41.10
1592	NASDAQ	ATLC	Fri, Aug 19, 2005	39.34	39.98	39.27	39.65
1591	NASDAQ	ATLC	Thu, Aug 18, 2005	39.33	39.46	38.92	39.31
1590	NASDAQ	ATLC	Wed, Aug 17, 2005	38.70	39.89	38.37	39.59
1589	NASDAQ	ATLC	Tue, Aug 16, 2005	39.20	39.38	38.37	38.81
1588	NASDAQ	ATLC	Mon, Aug 15, 2005	39.71	40.20	39.13	39.44
1587	NASDAQ	ATLC	Fri, Aug 12, 2005	39.30	39.89	38.97	39.49
1586	NASDAQ	ATLC	Thu, Aug 11, 2005	39.22	39.67	38.55	39.53
1585	NASDAQ	ATLC	Wed, Aug 10, 2005	39.11	40.00	38.75	39.42
1584	NASDAQ	ATLC	Tue, Aug 9, 2005	38.05	39.19	38.05	38.96
1583	NASDAQ	ATLC	Mon, Aug 8, 2005	38.83	39.32	37.53	38.21
1582	NASDAQ	ATLC	Fri, Aug 5, 2005	39.77	40.01	38.35	39.03
1581	NASDAQ	ATLC	Thu, Aug 4, 2005	40.13	40.52	38.08	39.77
1580	NASDAQ	ATLC	Wed, Aug 3, 2005	38.86	39.36	38.44	38.72
1579	NASDAQ	ATLC	Tue, Aug 2, 2005	38.00	38.85	38.00	38.84
1578	NASDAQ	ATLC	Mon, Aug 1, 2005	37.97	38.00	37.49	37.99
1577	NASDAQ	ATLC	Fri, Jul 29, 2005	37.91	38.00	37.44	37.87
1576	NASDAQ	ATLC	Thu, Jul 28, 2005	37.00	37.76	36.86	37.75
1575	NASDAQ	ATLC	Wed, Jul 27, 2005	37.05	37.20	36.45	37.00
1574	NASDAQ	ATLC	Tue, Jul 26, 2005	37.15	37.42	36.15	37.12
1573	NASDAQ	ATLC	Mon, Jul 25, 2005	37.90	37.90	36.60	37.15
1572	NASDAQ	ATLC	Fri, Jul 22, 2005	36.74	37.80	36.74	37.80
1571	NASDAQ	ATLC	Thu, Jul 21, 2005	37.52	37.72	36.77	36.86
1570	NASDAQ	ATLC	Wed, Jul 20, 2005	37.42	37.57	36.77	37.26
1569	NASDAQ	ATLC	Tue, Jul 19, 2005	36.80	37.41	36.50	37.35
1568	NASDAQ	ATLC	Mon, Jul 18, 2005	37.01	37.21	36.64	36.81
1567	NASDAQ	ATLC	Fri, Jul 15, 2005	36.80	37.27	36.80	37.04
1566	NASDAQ	ATLC	Thu, Jul 14, 2005	37.43	37.64	36.88	37.03
1565	NASDAQ	ATLC	Wed, Jul 13, 2005	36.75	37.65	36.56	37.00
1564	NASDAQ	ATLC	Tue, Jul 12, 2005	37.00	37.02	36.30	36.56
1563	NASDAQ	ATLC	Mon, Jul 11, 2005	36.21	37.03	36.12	37.00
1562	NASDAQ	ATLC	Fri, Jul 8, 2005	35.95	36.33	35.23	35.97
1561	NASDAQ	ATLC	Thu, Jul 7, 2005	35.11	36.01	34.91	35.77
1560	NASDAQ	ATLC	Wed, Jul 6, 2005	34.56	36.13	34.14	35.38
1559	NASDAQ	ATLC	Tue, Jul 5, 2005	34.36	34.50	33.95	34.46
1558	NASDAQ	ATLC	Fri, Jul 1, 2005	34.58	34.59	33.66	34.20
1557	NASDAQ	ATLC	Thu, Jun 30, 2005	33.64	34.96	33.64	34.28
1556	NASDAQ	ATLC	Wed, Jun 29, 2005	33.09	33.92	33.09	33.81
1555	NASDAQ	ATLC	Tue, Jun 28, 2005	32.81	33.05	32.61	33.01
1554	NASDAQ	ATLC	Mon, Jun 27, 2005	32.50	32.97	32.00	32.44
1553	NASDAQ	ATLC	Fri, Jun 24, 2005	32.26	32.85	32.05	32.42
1552	NASDAQ	ATLC	Thu, Jun 23, 2005	32.53	33.11	32.22	32.32
1551	NASDAQ	ATLC	Wed, Jun 22, 2005	32.88	33.19	32.67	32.93
1550	NASDAQ	ATLC	Tue, Jun 21, 2005	31.84	33.08	31.84	32.96
1549	NASDAQ	ATLC	Mon, Jun 20, 2005	32.20	32.28	31.70	31.97
1548	NASDAQ	ATLC	Fri, Jun 17, 2005	32.51	32.74	32.10	32.36
1547	NASDAQ	ATLC	Thu, Jun 16, 2005	33.23	33.23	32.33	32.57
1546	NASDAQ	ATLC	Wed, Jun 15, 2005	33.77	34.04	32.94	33.70
1545	NASDAQ	ATLC	Tue, Jun 14, 2005	33.46	34.13	33.18	33.51
1544	NASDAQ	ATLC	Mon, Jun 13, 2005	33.70	33.82	33.21	33.53
1543	NASDAQ	ATLC	Fri, Jun 10, 2005	33.67	34.42	33.67	33.85
1542	NASDAQ	ATLC	Thu, Jun 9, 2005	32.99	34.00	32.97	33.69
1541	NASDAQ	ATLC	Wed, Jun 8, 2005	33.08	33.51	33.04	33.24
1540	NASDAQ	ATLC	Tue, Jun 7, 2005	32.60	33.08	32.60	33.00
1539	NASDAQ	ATLC	Mon, Jun 6, 2005	32.25	32.82	32.16	32.62
1538	NASDAQ	ATLC	Fri, Jun 3, 2005	32.67	32.88	31.95	32.10
1537	NASDAQ	ATLC	Thu, Jun 2, 2005	32.31	32.62	31.95	32.62
1536	NASDAQ	ATLC	Wed, Jun 1, 2005	31.81	32.63	31.58	32.15
1535	NASDAQ	ATLC	Tue, May 31, 2005	31.79	31.83	31.40	31.53
1534	NASDAQ	ATLC	Fri, May 27, 2005	31.35	31.60	30.76	31.53
1533	NASDAQ	ATLC	Thu, May 26, 2005	31.68	32.80	31.18	31.21
1532	NASDAQ	ATLC	Wed, May 25, 2005	31.39	31.85	31.00	31.77
1531	NASDAQ	ATLC	Tue, May 24, 2005	31.18	32.17	30.43	31.57
1530	NASDAQ	ATLC	Mon, May 23, 2005	33.48	34.25	33.13	33.40
1529	NASDAQ	ATLC	Fri, May 20, 2005	33.55	33.61	32.63	33.21
1528	NASDAQ	ATLC	Thu, May 19, 2005	33.66	33.71	33.05	33.30
1527	NASDAQ	ATLC	Wed, May 18, 2005	33.52	33.90	33.10	33.58
1526	NASDAQ	ATLC	Tue, May 17, 2005	33.25	33.70	32.50	33.02
1525	NASDAQ	ATLC	Mon, May 16, 2005	30.50	31.94	30.45	31.81
1524	NASDAQ	ATLC	Fri, May 13, 2005	31.08	31.19	29.78	30.37
1523	NASDAQ	ATLC	Thu, May 12, 2005	32.17	32.39	30.66	31.09
1522	NASDAQ	ATLC	Wed, May 11, 2005	31.18	32.44	30.53	32.36
1521	NASDAQ	ATLC	Tue, May 10, 2005	31.32	31.69	30.81	31.12
1520	NASDAQ	ATLC	Mon, May 9, 2005	32.02	32.16	30.99	31.62
1519	NASDAQ	ATLC	Fri, May 6, 2005	31.69	32.95	31.50	32.16
1518	NASDAQ	ATLC	Thu, May 5, 2005	31.00	33.94	29.50	31.69
1517	NASDAQ	ATLC	Wed, May 4, 2005	27.43	28.66	27.22	28.66
1516	NASDAQ	ATLC	Tue, May 3, 2005	26.61	27.80	26.56	27.39
1515	NASDAQ	ATLC	Mon, May 2, 2005	26.56	27.16	26.42	26.70
1514	NASDAQ	ATLC	Fri, Apr 29, 2005	27.09	27.09	26.09	26.49
1513	NASDAQ	ATLC	Thu, Apr 28, 2005	26.78	27.33	26.45	27.14
1512	NASDAQ	ATLC	Wed, Apr 27, 2005	27.20	27.47	26.53	26.91
1511	NASDAQ	ATLC	Tue, Apr 26, 2005	26.55	27.68	26.42	27.27
1510	NASDAQ	ATLC	Mon, Apr 25, 2005	26.21	27.09	25.84	26.80
1509	NASDAQ	ATLC	Fri, Apr 22, 2005	26.79	26.84	25.71	25.96
1508	NASDAQ	ATLC	Thu, Apr 21, 2005	26.84	26.84	25.63	26.72
1507	NASDAQ	ATLC	Wed, Apr 20, 2005	26.91	26.91	26.12	26.50
1506	NASDAQ	ATLC	Tue, Apr 19, 2005	27.12	27.20	26.47	26.80
1505	NASDAQ	ATLC	Mon, Apr 18, 2005	27.43	27.57	26.57	27.03
1504	NASDAQ	ATLC	Fri, Apr 15, 2005	27.45	27.45	26.62	27.39
1503	NASDAQ	ATLC	Thu, Apr 14, 2005	28.40	28.40	26.98	27.38
1502	NASDAQ	ATLC	Wed, Apr 13, 2005	28.28	28.38	27.63	28.23
1501	NASDAQ	ATLC	Tue, Apr 12, 2005	27.93	28.25	27.45	28.19
1500	NASDAQ	ATLC	Mon, Apr 11, 2005	28.15	28.36	27.84	27.89
1499	NASDAQ	ATLC	Fri, Apr 8, 2005	28.82	28.84	27.72	27.91
1498	NASDAQ	ATLC	Thu, Apr 7, 2005	27.94	28.76	27.74	28.69
1497	NASDAQ	ATLC	Wed, Apr 6, 2005	27.82	28.28	27.50	28.15
1496	NASDAQ	ATLC	Tue, Apr 5, 2005	27.60	28.35	27.45	27.59
1495	NASDAQ	ATLC	Mon, Apr 4, 2005	26.50	28.12	26.44	27.76
1494	NASDAQ	ATLC	Fri, Apr 1, 2005	26.65	27.11	26.40	26.58
1493	NASDAQ	ATLC	Thu, Mar 31, 2005	26.65	26.92	26.39	26.62
1492	NASDAQ	ATLC	Wed, Mar 30, 2005	26.30	26.85	26.20	26.65
1491	NASDAQ	ATLC	Tue, Mar 29, 2005	26.98	27.04	25.94	26.11
1490	NASDAQ	ATLC	Mon, Mar 28, 2005	26.72	27.37	26.56	27.12
1489	NASDAQ	ATLC	Thu, Mar 24, 2005	27.06	27.81	26.72	26.81
1488	NASDAQ	ATLC	Wed, Mar 23, 2005	27.29	27.37	26.70	26.86
1487	NASDAQ	ATLC	Tue, Mar 22, 2005	27.81	28.00	27.30	27.48
1486	NASDAQ	ATLC	Mon, Mar 21, 2005	27.51	28.39	27.19	27.61
1485	NASDAQ	ATLC	Fri, Mar 18, 2005	28.17	28.17	27.16	27.36
1484	NASDAQ	ATLC	Thu, Mar 17, 2005	28.31	28.44	27.70	27.98
1483	NASDAQ	ATLC	Wed, Mar 16, 2005	28.84	29.00	28.30	28.41
1482	NASDAQ	ATLC	Tue, Mar 15, 2005	29.16	29.28	28.44	28.64
1481	NASDAQ	ATLC	Mon, Mar 14, 2005	28.38	29.30	28.30	28.92
1480	NASDAQ	ATLC	Fri, Mar 11, 2005	28.45	28.73	27.88	28.10
1479	NASDAQ	ATLC	Thu, Mar 10, 2005	28.45	28.88	28.27	28.56
1478	NASDAQ	ATLC	Wed, Mar 9, 2005	28.74	28.80	28.18	28.28
1477	NASDAQ	ATLC	Tue, Mar 8, 2005	29.32	29.88	28.74	28.87
1476	NASDAQ	ATLC	Mon, Mar 7, 2005	29.11	29.90	28.72	29.20
1475	NASDAQ	ATLC	Fri, Mar 4, 2005	28.61	29.20	28.55	28.86
1474	NASDAQ	ATLC	Thu, Mar 3, 2005	28.60	28.75	27.85	28.23
1473	NASDAQ	ATLC	Wed, Mar 2, 2005	29.55	30.13	28.35	28.56
1472	NASDAQ	ATLC	Tue, Mar 1, 2005	29.97	30.42	29.60	29.81
1471	NASDAQ	ATLC	Mon, Feb 28, 2005	29.86	30.53	29.54	29.99
1470	NASDAQ	ATLC	Fri, Feb 25, 2005	29.57	30.70	29.57	30.02
1469	NASDAQ	ATLC	Thu, Feb 24, 2005	28.82	29.77	28.34	29.68
1468	NASDAQ	ATLC	Wed, Feb 23, 2005	28.39	29.49	28.34	28.67
1467	NASDAQ	ATLC	Tue, Feb 22, 2005	29.09	29.38	28.40	28.44
1466	NASDAQ	ATLC	Fri, Feb 18, 2005	30.09	30.87	28.40	29.10
1465	NASDAQ	ATLC	Thu, Feb 17, 2005	30.00	33.18	29.81	30.07
1464	NASDAQ	ATLC	Wed, Feb 16, 2005	29.64	29.96	29.04	29.15
1463	NASDAQ	ATLC	Tue, Feb 15, 2005	29.13	29.71	28.62	29.48
1462	NASDAQ	ATLC	Mon, Feb 14, 2005	28.59	29.10	27.92	28.95
1461	NASDAQ	ATLC	Fri, Feb 11, 2005	27.98	28.97	27.54	28.80
1460	NASDAQ	ATLC	Thu, Feb 10, 2005	28.50	28.50	27.36	28.08
1459	NASDAQ	ATLC	Wed, Feb 9, 2005	29.10	29.57	27.98	28.06
1458	NASDAQ	ATLC	Tue, Feb 8, 2005	28.61	29.54	28.25	29.27
1457	NASDAQ	ATLC	Mon, Feb 7, 2005	28.48	28.60	27.55	28.60
1456	NASDAQ	ATLC	Fri, Feb 4, 2005	27.48	28.47	27.35	28.34
1455	NASDAQ	ATLC	Thu, Feb 3, 2005	27.79	28.01	27.50	27.75
1454	NASDAQ	ATLC	Wed, Feb 2, 2005	28.07	28.48	27.74	28.09
1453	NASDAQ	ATLC	Tue, Feb 1, 2005	29.09	29.09	27.77	28.39
1452	NASDAQ	ATLC	Mon, Jan 31, 2005	28.39	29.50	28.39	28.66
1451	NASDAQ	ATLC	Fri, Jan 28, 2005	27.17	28.47	27.17	28.36
1450	NASDAQ	ATLC	Thu, Jan 27, 2005	28.15	28.22	26.87	27.15
1449	NASDAQ	ATLC	Wed, Jan 26, 2005	27.34	28.39	26.62	28.10
1448	NASDAQ	ATLC	Tue, Jan 25, 2005	27.79	28.48	26.82	27.05
1447	NASDAQ	ATLC	Mon, Jan 24, 2005	28.18	28.50	27.30	27.39
1446	NASDAQ	ATLC	Fri, Jan 21, 2005	26.73	27.77	26.43	27.55
1445	NASDAQ	ATLC	Thu, Jan 20, 2005	27.49	27.49	26.43	26.54
1444	NASDAQ	ATLC	Wed, Jan 19, 2005	26.80	28.16	26.60	27.70
1443	NASDAQ	ATLC	Tue, Jan 18, 2005	27.65	27.88	26.28	26.94
1442	NASDAQ	ATLC	Fri, Jan 14, 2005	26.38	27.80	26.01	27.50
1441	NASDAQ	ATLC	Thu, Jan 13, 2005	26.27	26.65	26.03	26.18
1440	NASDAQ	ATLC	Wed, Jan 12, 2005	26.22	26.40	25.11	26.16
1439	NASDAQ	ATLC	Tue, Jan 11, 2005	26.76	26.76	25.97	26.22
1438	NASDAQ	ATLC	Mon, Jan 10, 2005	27.30	27.32	26.57	26.86
1437	NASDAQ	ATLC	Fri, Jan 7, 2005	25.94	27.21	25.93	27.00
1436	NASDAQ	ATLC	Thu, Jan 6, 2005	25.28	26.22	25.01	25.70
1435	NASDAQ	ATLC	Wed, Jan 5, 2005	25.77	26.03	25.05	25.08
1434	NASDAQ	ATLC	Tue, Jan 4, 2005	26.48	26.93	25.55	25.85
1433	NASDAQ	ATLC	Mon, Jan 3, 2005	27.58	27.58	26.13	26.30
1432	NASDAQ	ATLC	Fri, Dec 31, 2004	27.49	27.90	26.96	27.34
1431	NASDAQ	ATLC	Thu, Dec 30, 2004	27.19	27.45	26.88	27.12
1430	NASDAQ	ATLC	Wed, Dec 29, 2004	27.18	27.23	26.83	27.23
1429	NASDAQ	ATLC	Tue, Dec 28, 2004	26.88	27.58	26.88	27.34
1428	NASDAQ	ATLC	Mon, Dec 27, 2004	27.78	27.94	26.81	26.95
1427	NASDAQ	ATLC	Thu, Dec 23, 2004	27.36	27.91	27.08	27.77
1426	NASDAQ	ATLC	Wed, Dec 22, 2004	27.17	27.35	26.71	27.22
1425	NASDAQ	ATLC	Tue, Dec 21, 2004	26.40	27.11	26.30	27.05
1424	NASDAQ	ATLC	Mon, Dec 20, 2004	26.82	27.11	26.35	26.48
1423	NASDAQ	ATLC	Fri, Dec 17, 2004	26.80	26.90	26.65	26.85
1422	NASDAQ	ATLC	Thu, Dec 16, 2004	25.85	26.90	25.83	26.90
1421	NASDAQ	ATLC	Wed, Dec 15, 2004	26.13	26.15	25.58	25.99
1420	NASDAQ	ATLC	Tue, Dec 14, 2004	25.15	26.10	25.14	26.02
1419	NASDAQ	ATLC	Mon, Dec 13, 2004	25.71	25.83	24.99	25.21
1418	NASDAQ	ATLC	Fri, Dec 10, 2004	25.10	25.67	25.10	25.44
1417	NASDAQ	ATLC	Thu, Dec 9, 2004	25.64	25.70	25.22	25.34
1416	NASDAQ	ATLC	Wed, Dec 8, 2004	26.11	26.27	25.50	25.68
1415	NASDAQ	ATLC	Tue, Dec 7, 2004	26.05	27.25	25.33	25.88
1414	NASDAQ	ATLC	Mon, Dec 6, 2004	25.85	26.43	25.18	25.83
1413	NASDAQ	ATLC	Fri, Dec 3, 2004	25.69	26.26	25.53	26.02
1412	NASDAQ	ATLC	Thu, Dec 2, 2004	26.34	26.43	25.52	26.05
1411	NASDAQ	ATLC	Wed, Dec 1, 2004	23.98	26.39	23.62	26.31
1410	NASDAQ	ATLC	Tue, Nov 30, 2004	23.54	24.22	23.36	23.97
1409	NASDAQ	ATLC	Mon, Nov 29, 2004	23.52	24.01	23.36	23.64
1408	NASDAQ	ATLC	Fri, Nov 26, 2004	22.93	23.43	22.75	23.11
1407	NASDAQ	ATLC	Wed, Nov 24, 2004	22.72	23.49	22.40	22.72
1406	NASDAQ	ATLC	Tue, Nov 23, 2004	22.44	23.19	22.35	23.19
1405	NASDAQ	ATLC	Mon, Nov 22, 2004	21.81	22.89	21.64	22.89
1404	NASDAQ	ATLC	Fri, Nov 19, 2004	22.99	23.17	21.87	22.03
1403	NASDAQ	ATLC	Thu, Nov 18, 2004	23.36	23.61	22.77	22.93
1402	NASDAQ	ATLC	Wed, Nov 17, 2004	23.30	23.70	23.20	23.46
1401	NASDAQ	ATLC	Tue, Nov 16, 2004	23.02	23.36	22.67	23.22
1400	NASDAQ	ATLC	Mon, Nov 15, 2004	22.78	23.55	22.78	23.32
1399	NASDAQ	ATLC	Fri, Nov 12, 2004	22.25	23.11	22.25	23.02
1398	NASDAQ	ATLC	Thu, Nov 11, 2004	22.81	22.92	21.85	22.49
1397	NASDAQ	ATLC	Wed, Nov 10, 2004	22.50	22.95	21.72	22.80
1396	NASDAQ	ATLC	Tue, Nov 9, 2004	23.06	23.08	22.34	22.63
1395	NASDAQ	ATLC	Mon, Nov 8, 2004	22.88	23.71	22.40	23.21
1394	NASDAQ	ATLC	Fri, Nov 5, 2004	23.42	23.45	22.31	23.12
1393	NASDAQ	ATLC	Thu, Nov 4, 2004	22.87	23.15	21.32	23.10
1392	NASDAQ	ATLC	Wed, Nov 3, 2004	19.42	24.86	19.23	22.71
1391	NASDAQ	ATLC	Tue, Nov 2, 2004	19.15	19.16	18.53	18.83
1390	NASDAQ	ATLC	Mon, Nov 1, 2004	19.15	19.16	18.75	19.09
1389	NASDAQ	ATLC	Fri, Oct 29, 2004	19.09	19.17	18.75	19.03
1388	NASDAQ	ATLC	Thu, Oct 28, 2004	19.14	19.20	18.99	19.18
1387	NASDAQ	ATLC	Wed, Oct 27, 2004	19.00	19.23	18.78	19.16
1386	NASDAQ	ATLC	Tue, Oct 26, 2004	18.58	18.97	18.50	18.97
1385	NASDAQ	ATLC	Mon, Oct 25, 2004	18.38	18.71	18.35	18.57
1384	NASDAQ	ATLC	Fri, Oct 22, 2004	18.88	18.99	17.97	18.25
1383	NASDAQ	ATLC	Thu, Oct 21, 2004	18.71	19.15	18.39	19.07
1382	NASDAQ	ATLC	Wed, Oct 20, 2004	18.78	18.78	18.09	18.65
1381	NASDAQ	ATLC	Tue, Oct 19, 2004	18.68	18.84	18.35	18.58
1380	NASDAQ	ATLC	Mon, Oct 18, 2004	18.90	18.96	18.55	18.92
1379	NASDAQ	ATLC	Fri, Oct 15, 2004	18.79	19.10	18.68	19.02
1378	NASDAQ	ATLC	Thu, Oct 14, 2004	18.88	18.92	18.71	18.79
1377	NASDAQ	ATLC	Wed, Oct 13, 2004	19.51	19.51	18.91	18.91
1376	NASDAQ	ATLC	Tue, Oct 12, 2004	19.19	19.48	19.04	19.48
1375	NASDAQ	ATLC	Mon, Oct 11, 2004	19.18	19.50	19.18	19.36
1374	NASDAQ	ATLC	Fri, Oct 8, 2004	19.53	19.70	19.22	19.30
1373	NASDAQ	ATLC	Thu, Oct 7, 2004	19.53	19.74	19.38	19.66
1372	NASDAQ	ATLC	Wed, Oct 6, 2004	19.03	19.73	18.80	19.71
1371	NASDAQ	ATLC	Tue, Oct 5, 2004	19.60	19.60	18.99	19.09
1370	NASDAQ	ATLC	Mon, Oct 4, 2004	19.11	19.66	19.07	19.58
1369	NASDAQ	ATLC	Fri, Oct 1, 2004	18.56	19.35	18.56	19.06
1368	NASDAQ	ATLC	Thu, Sep 30, 2004	18.67	18.78	18.09	18.62
1367	NASDAQ	ATLC	Wed, Sep 29, 2004	18.56	18.87	18.32	18.36
1366	NASDAQ	ATLC	Tue, Sep 28, 2004	18.82	19.02	18.56	18.84
1365	NASDAQ	ATLC	Mon, Sep 27, 2004	19.29	19.36	18.63	18.69
1364	NASDAQ	ATLC	Fri, Sep 24, 2004	19.13	19.40	19.07	19.20
1363	NASDAQ	ATLC	Thu, Sep 23, 2004	18.87	19.18	18.87	18.94
1362	NASDAQ	ATLC	Wed, Sep 22, 2004	19.62	19.62	18.81	18.93
1361	NASDAQ	ATLC	Tue, Sep 21, 2004	19.36	19.63	19.08	19.45
1360	NASDAQ	ATLC	Mon, Sep 20, 2004	19.20	19.35	19.14	19.22
1359	NASDAQ	ATLC	Fri, Sep 17, 2004	19.55	20.08	19.21	19.26
1358	NASDAQ	ATLC	Thu, Sep 16, 2004	19.11	19.73	19.11	19.56
1357	NASDAQ	ATLC	Wed, Sep 15, 2004	19.39	19.44	18.85	19.16
1356	NASDAQ	ATLC	Tue, Sep 14, 2004	19.35	19.44	19.06	19.23
1355	NASDAQ	ATLC	Mon, Sep 13, 2004	19.21	19.70	19.01	19.44
1354	NASDAQ	ATLC	Fri, Sep 10, 2004	19.17	19.18	19.00	19.05
1353	NASDAQ	ATLC	Thu, Sep 9, 2004	19.23	19.38	18.91	19.38
1352	NASDAQ	ATLC	Wed, Sep 8, 2004	18.74	19.49	18.57	19.16
1351	NASDAQ	ATLC	Tue, Sep 7, 2004	18.67	18.85	18.45	18.65
1350	NASDAQ	ATLC	Fri, Sep 3, 2004	19.45	19.52	18.60	18.93
1349	NASDAQ	ATLC	Thu, Sep 2, 2004	18.98	19.44	18.80	19.37
1348	NASDAQ	ATLC	Wed, Sep 1, 2004	18.97	19.68	18.76	18.96
1347	NASDAQ	ATLC	Tue, Aug 31, 2004	18.57	18.97	18.54	18.81
1346	NASDAQ	ATLC	Mon, Aug 30, 2004	18.63	19.19	18.50	18.63
1345	NASDAQ	ATLC	Fri, Aug 27, 2004	18.76	18.86	18.56	18.64
1344	NASDAQ	ATLC	Thu, Aug 26, 2004	18.52	19.09	18.52	18.75
1343	NASDAQ	ATLC	Wed, Aug 25, 2004	18.76	18.76	18.43	18.51
1342	NASDAQ	ATLC	Tue, Aug 24, 2004	19.11	19.16	18.67	18.70
1341	NASDAQ	ATLC	Mon, Aug 23, 2004	18.65	19.35	18.53	18.87
1340	NASDAQ	ATLC	Fri, Aug 20, 2004	18.54	19.26	18.44	18.48
1339	NASDAQ	ATLC	Thu, Aug 19, 2004	18.71	18.71	18.28	18.38
1338	NASDAQ	ATLC	Wed, Aug 18, 2004	18.31	18.78	17.99	18.60
1337	NASDAQ	ATLC	Tue, Aug 17, 2004	18.17	18.31	17.70	18.23
1336	NASDAQ	ATLC	Mon, Aug 16, 2004	17.18	18.28	17.15	17.93
1335	NASDAQ	ATLC	Fri, Aug 13, 2004	16.81	17.15	16.70	17.09
1334	NASDAQ	ATLC	Thu, Aug 12, 2004	16.50	16.81	16.50	16.62
1333	NASDAQ	ATLC	Wed, Aug 11, 2004	16.52	16.78	16.00	16.61
1332	NASDAQ	ATLC	Tue, Aug 10, 2004	16.42	16.91	16.34	16.77
1331	NASDAQ	ATLC	Mon, Aug 9, 2004	15.91	16.62	15.57	16.36
1330	NASDAQ	ATLC	Fri, Aug 6, 2004	15.05	16.37	15.05	15.66
1329	NASDAQ	ATLC	Thu, Aug 5, 2004	15.07	15.43	15.07	15.21
1328	NASDAQ	ATLC	Wed, Aug 4, 2004	15.10	15.56	14.71	15.35
1327	NASDAQ	ATLC	Tue, Aug 3, 2004	15.32	15.46	14.60	15.16
1326	NASDAQ	ATLC	Mon, Aug 2, 2004	15.63	15.80	15.20	15.56
1325	NASDAQ	ATLC	Fri, Jul 30, 2004	15.55	15.75	15.26	15.73
1324	NASDAQ	ATLC	Thu, Jul 29, 2004	16.00	16.00	15.33	15.70
1323	NASDAQ	ATLC	Wed, Jul 28, 2004	15.60	16.33	15.60	15.69
1322	NASDAQ	ATLC	Tue, Jul 27, 2004	15.55	15.68	15.27	15.50
1321	NASDAQ	ATLC	Mon, Jul 26, 2004	15.57	15.80	15.18	15.53
1320	NASDAQ	ATLC	Fri, Jul 23, 2004	15.61	15.74	15.28	15.33
1319	NASDAQ	ATLC	Thu, Jul 22, 2004	15.37	15.61	15.25	15.54
1318	NASDAQ	ATLC	Wed, Jul 21, 2004	15.96	16.32	15.40	15.43
1317	NASDAQ	ATLC	Tue, Jul 20, 2004	16.01	16.22	15.76	16.07
1316	NASDAQ	ATLC	Mon, Jul 19, 2004	16.18	16.27	16.00	16.08
1315	NASDAQ	ATLC	Fri, Jul 16, 2004	16.25	16.35	15.97	16.13
1314	NASDAQ	ATLC	Thu, Jul 15, 2004	15.99	16.44	15.78	16.21
1313	NASDAQ	ATLC	Wed, Jul 14, 2004	16.09	16.57	16.01	16.01
1312	NASDAQ	ATLC	Tue, Jul 13, 2004	16.09	16.48	16.08	16.28
1311	NASDAQ	ATLC	Mon, Jul 12, 2004	16.09	16.34	16.09	16.17
1310	NASDAQ	ATLC	Fri, Jul 9, 2004	16.30	16.34	16.09	16.13
1309	NASDAQ	ATLC	Thu, Jul 8, 2004	16.39	16.55	16.27	16.30
1308	NASDAQ	ATLC	Wed, Jul 7, 2004	16.69	16.90	16.45	16.50
1307	NASDAQ	ATLC	Tue, Jul 6, 2004	16.82	17.18	16.72	16.79
1306	NASDAQ	ATLC	Fri, Jul 2, 2004	16.82	17.22	16.75	16.78
1305	NASDAQ	ATLC	Thu, Jul 1, 2004	17.21	17.42	16.81	16.82
1304	NASDAQ	ATLC	Wed, Jun 30, 2004	17.88	17.89	17.30	17.30
1303	NASDAQ	ATLC	Tue, Jun 29, 2004	17.95	17.98	17.68	17.70
1302	NASDAQ	ATLC	Mon, Jun 28, 2004	18.23	18.23	17.75	17.95
1301	NASDAQ	ATLC	Fri, Jun 25, 2004	18.06	18.33	17.83	17.95
1300	NASDAQ	ATLC	Thu, Jun 24, 2004	17.90	18.06	17.83	18.00
1299	NASDAQ	ATLC	Wed, Jun 23, 2004	17.99	18.01	17.81	17.86
1298	NASDAQ	ATLC	Tue, Jun 22, 2004	17.58	18.03	17.58	17.98
1297	NASDAQ	ATLC	Mon, Jun 21, 2004	17.43	17.84	17.27	17.69
1296	NASDAQ	ATLC	Fri, Jun 18, 2004	17.18	17.80	17.18	17.58
1295	NASDAQ	ATLC	Thu, Jun 17, 2004	17.66	17.71	17.33	17.60
1294	NASDAQ	ATLC	Wed, Jun 16, 2004	17.73	17.73	17.40	17.57
1293	NASDAQ	ATLC	Tue, Jun 15, 2004	17.27	17.74	17.16	17.49
1292	NASDAQ	ATLC	Mon, Jun 14, 2004	17.48	17.69	17.02	17.11
1291	NASDAQ	ATLC	Thu, Jun 10, 2004	17.20	17.78	16.98	17.44
1290	NASDAQ	ATLC	Wed, Jun 9, 2004	17.29	17.47	16.90	17.15
1289	NASDAQ	ATLC	Tue, Jun 8, 2004	17.83	18.00	17.44	17.50
1288	NASDAQ	ATLC	Mon, Jun 7, 2004	17.58	18.00	17.58	17.86
1287	NASDAQ	ATLC	Fri, Jun 4, 2004	17.48	17.86	17.26	17.75
1286	NASDAQ	ATLC	Thu, Jun 3, 2004	17.73	17.85	17.31	17.45
1285	NASDAQ	ATLC	Wed, Jun 2, 2004	17.83	18.00	17.67	17.81
1284	NASDAQ	ATLC	Tue, Jun 1, 2004	17.46	18.00	17.27	17.99
1283	NASDAQ	ATLC	Fri, May 28, 2004	17.83	18.00	17.47	17.53
1282	NASDAQ	ATLC	Thu, May 27, 2004	17.83	18.17	17.71	17.94
1281	NASDAQ	ATLC	Wed, May 26, 2004	18.01	18.01	17.65	18.00
1280	NASDAQ	ATLC	Tue, May 25, 2004	17.50	18.08	17.40	18.00
1279	NASDAQ	ATLC	Mon, May 24, 2004	17.99	18.00	17.49	17.61
1278	NASDAQ	ATLC	Fri, May 21, 2004	17.92	18.00	17.50	17.99
1277	NASDAQ	ATLC	Thu, May 20, 2004	17.94	17.94	17.46	17.70
1276	NASDAQ	ATLC	Wed, May 19, 2004	17.85	18.30	17.61	17.68
1275	NASDAQ	ATLC	Tue, May 18, 2004	17.50	17.80	17.37	17.70
1274	NASDAQ	ATLC	Mon, May 17, 2004	17.52	17.70	17.00	17.50
1273	NASDAQ	ATLC	Fri, May 14, 2004	17.72	18.00	17.58	17.64
1272	NASDAQ	ATLC	Thu, May 13, 2004	17.75	18.25	17.65	17.97
1271	NASDAQ	ATLC	Wed, May 12, 2004	18.36	18.45	17.62	18.00
1270	NASDAQ	ATLC	Tue, May 11, 2004	17.16	18.41	17.16	18.34
1269	NASDAQ	ATLC	Mon, May 10, 2004	17.50	17.53	17.03	17.38
1268	NASDAQ	ATLC	Fri, May 7, 2004	18.03	18.12	17.22	17.39
1267	NASDAQ	ATLC	Thu, May 6, 2004	15.60	18.40	15.20	18.30
1266	NASDAQ	ATLC	Wed, May 5, 2004	16.89	16.89	14.74	15.13
1265	NASDAQ	ATLC	Tue, May 4, 2004	16.37	17.85	16.22	16.90
1264	NASDAQ	ATLC	Mon, May 3, 2004	16.58	17.15	16.06	16.35
1263	NASDAQ	ATLC	Fri, Apr 30, 2004	17.70	17.70	16.48	16.59
1262	NASDAQ	ATLC	Thu, Apr 29, 2004	17.81	18.55	17.38	17.51
1261	NASDAQ	ATLC	Wed, Apr 28, 2004	18.40	18.72	17.65	18.11
1260	NASDAQ	ATLC	Tue, Apr 27, 2004	19.20	19.32	18.48	18.61
1259	NASDAQ	ATLC	Mon, Apr 26, 2004	19.09	19.59	18.92	19.03
1258	NASDAQ	ATLC	Fri, Apr 23, 2004	20.17	20.17	19.03	19.20
1257	NASDAQ	ATLC	Thu, Apr 22, 2004	19.34	19.72	19.23	19.35
1256	NASDAQ	ATLC	Wed, Apr 21, 2004	19.19	19.47	18.67	19.39
1255	NASDAQ	ATLC	Tue, Apr 20, 2004	19.51	19.66	18.81	18.99
1254	NASDAQ	ATLC	Mon, Apr 19, 2004	19.62	19.97	19.20	19.61
1253	NASDAQ	ATLC	Fri, Apr 16, 2004	19.47	20.05	19.37	19.85
1252	NASDAQ	ATLC	Thu, Apr 15, 2004	20.31	20.54	19.10	19.49
1251	NASDAQ	ATLC	Wed, Apr 14, 2004	20.65	20.74	19.70	20.25
1250	NASDAQ	ATLC	Tue, Apr 13, 2004	20.69	21.03	19.85	20.43
1249	NASDAQ	ATLC	Mon, Apr 12, 2004	21.04	21.23	20.60	20.79
1248	NASDAQ	ATLC	Thu, Apr 8, 2004	21.19	21.37	20.70	20.94
1247	NASDAQ	ATLC	Wed, Apr 7, 2004	20.59	21.24	20.59	20.96
1246	NASDAQ	ATLC	Tue, Apr 6, 2004	20.44	21.10	20.43	20.60
1245	NASDAQ	ATLC	Mon, Apr 5, 2004	21.84	21.95	20.05	20.63
1244	NASDAQ	ATLC	Fri, Apr 2, 2004	21.30	21.49	21.10	21.25
1243	NASDAQ	ATLC	Thu, Apr 1, 2004	21.30	21.51	21.00	21.18
1242	NASDAQ	ATLC	Wed, Mar 31, 2004	21.00	21.24	20.77	21.14
1241	NASDAQ	ATLC	Tue, Mar 30, 2004	21.20	21.57	20.78	20.82
1240	NASDAQ	ATLC	Mon, Mar 29, 2004	20.45	21.36	20.20	21.10
1239	NASDAQ	ATLC	Fri, Mar 26, 2004	20.20	20.44	20.07	20.36
1238	NASDAQ	ATLC	Thu, Mar 25, 2004	19.95	20.55	19.95	20.29
1237	NASDAQ	ATLC	Wed, Mar 24, 2004	20.01	20.64	19.40	20.02
1236	NASDAQ	ATLC	Tue, Mar 23, 2004	19.95	20.54	19.78	20.02
1235	NASDAQ	ATLC	Mon, Mar 22, 2004	20.25	20.31	19.50	19.93
1234	NASDAQ	ATLC	Fri, Mar 19, 2004	20.92	21.00	20.00	20.00
1233	NASDAQ	ATLC	Thu, Mar 18, 2004	20.74	21.06	20.51	20.51
1232	NASDAQ	ATLC	Wed, Mar 17, 2004	20.06	21.28	20.03	20.80
1231	NASDAQ	ATLC	Tue, Mar 16, 2004	19.88	20.96	19.70	20.28
1230	NASDAQ	ATLC	Mon, Mar 15, 2004	20.37	20.44	19.72	19.75
1229	NASDAQ	ATLC	Fri, Mar 12, 2004	20.65	20.94	20.26	20.43
1228	NASDAQ	ATLC	Thu, Mar 11, 2004	20.97	21.23	20.42	20.58
1227	NASDAQ	ATLC	Wed, Mar 10, 2004	21.11	21.77	20.98	20.98
1226	NASDAQ	ATLC	Tue, Mar 9, 2004	21.25	21.65	21.12	21.15
1225	NASDAQ	ATLC	Mon, Mar 8, 2004	21.48	22.31	21.26	21.26
1224	NASDAQ	ATLC	Fri, Mar 5, 2004	21.52	22.60	21.46	21.65
1223	NASDAQ	ATLC	Thu, Mar 4, 2004	21.73	21.91	21.50	21.62
1222	NASDAQ	ATLC	Wed, Mar 3, 2004	22.25	22.35	21.75	21.79
1221	NASDAQ	ATLC	Tue, Mar 2, 2004	22.79	22.79	22.22	22.25
1220	NASDAQ	ATLC	Mon, Mar 1, 2004	21.50	22.76	21.50	22.71
1219	NASDAQ	ATLC	Fri, Feb 27, 2004	21.68	22.06	21.64	21.66
1218	NASDAQ	ATLC	Thu, Feb 26, 2004	21.84	22.19	21.45	21.94
1217	NASDAQ	ATLC	Wed, Feb 25, 2004	21.58	21.96	21.56	21.82
1216	NASDAQ	ATLC	Tue, Feb 24, 2004	21.21	21.96	20.95	21.86
1215	NASDAQ	ATLC	Mon, Feb 23, 2004	21.15	21.49	20.56	21.08
1214	NASDAQ	ATLC	Fri, Feb 20, 2004	21.07	21.56	20.75	21.47
1213	NASDAQ	ATLC	Thu, Feb 19, 2004	21.21	21.51	20.58	21.02
1212	NASDAQ	ATLC	Wed, Feb 18, 2004	21.03	21.88	20.75	21.21
1211	NASDAQ	ATLC	Tue, Feb 17, 2004	23.20	23.84	23.20	23.65
1210	NASDAQ	ATLC	Fri, Feb 13, 2004	23.70	23.94	23.05	23.35
1209	NASDAQ	ATLC	Thu, Feb 12, 2004	23.87	23.87	23.44	23.76
1208	NASDAQ	ATLC	Wed, Feb 11, 2004	23.26	23.93	23.21	23.92
1207	NASDAQ	ATLC	Tue, Feb 10, 2004	23.00	23.50	22.95	23.35
1206	NASDAQ	ATLC	Mon, Feb 9, 2004	22.93	23.38	22.65	23.14
1205	NASDAQ	ATLC	Fri, Feb 6, 2004	22.28	22.87	22.10	22.86
1204	NASDAQ	ATLC	Thu, Feb 5, 2004	21.96	22.46	21.95	22.25
1203	NASDAQ	ATLC	Wed, Feb 4, 2004	23.30	23.39	21.90	22.15
1202	NASDAQ	ATLC	Tue, Feb 3, 2004	23.46	23.60	23.25	23.40
1201	NASDAQ	ATLC	Mon, Feb 2, 2004	23.11	24.14	23.05	23.40
1200	NASDAQ	ATLC	Fri, Jan 30, 2004	22.97	23.37	22.35	23.01
1199	NASDAQ	ATLC	Thu, Jan 29, 2004	21.79	22.92	21.79	22.80
1198	NASDAQ	ATLC	Wed, Jan 28, 2004	23.68	24.62	21.79	22.07
1197	NASDAQ	ATLC	Tue, Jan 27, 2004	24.56	24.75	23.93	24.01
1196	NASDAQ	ATLC	Mon, Jan 26, 2004	24.56	24.85	24.37	24.62
1195	NASDAQ	ATLC	Fri, Jan 23, 2004	23.94	24.90	23.86	24.80
1194	NASDAQ	ATLC	Thu, Jan 22, 2004	24.08	24.25	23.71	23.77
1193	NASDAQ	ATLC	Wed, Jan 21, 2004	24.19	24.24	23.57	24.02
1192	NASDAQ	ATLC	Tue, Jan 20, 2004	23.91	24.25	23.54	24.13
1191	NASDAQ	ATLC	Fri, Jan 16, 2004	23.44	24.00	23.36	23.99
1190	NASDAQ	ATLC	Thu, Jan 15, 2004	23.41	23.99	22.74	23.32
1189	NASDAQ	ATLC	Wed, Jan 14, 2004	23.39	23.59	23.14	23.30
1188	NASDAQ	ATLC	Tue, Jan 13, 2004	23.26	23.72	22.87	23.35
1187	NASDAQ	ATLC	Mon, Jan 12, 2004	22.95	23.81	22.66	23.67
1186	NASDAQ	ATLC	Fri, Jan 9, 2004	22.88	23.02	21.62	22.83
1185	NASDAQ	ATLC	Thu, Jan 8, 2004	22.32	23.12	22.02	23.04
1184	NASDAQ	ATLC	Wed, Jan 7, 2004	21.89	22.41	21.53	22.27
1183	NASDAQ	ATLC	Tue, Jan 6, 2004	21.70	21.95	21.65	21.84
1182	NASDAQ	ATLC	Mon, Jan 5, 2004	21.32	21.84	21.16	21.83
1181	NASDAQ	ATLC	Fri, Jan 2, 2004	21.37	21.42	21.06	21.14
1180	NASDAQ	ATLC	Wed, Dec 31, 2003	21.80	21.89	21.04	21.28
1179	NASDAQ	ATLC	Tue, Dec 30, 2003	21.39	21.54	21.04	21.21
1178	NASDAQ	ATLC	Mon, Dec 29, 2003	20.99	21.60	20.86	21.42
1177	NASDAQ	ATLC	Fri, Dec 26, 2003	20.94	21.19	20.74	20.92
1176	NASDAQ	ATLC	Wed, Dec 24, 2003	21.25	21.25	20.74	20.75
1175	NASDAQ	ATLC	Tue, Dec 23, 2003	20.70	21.42	20.70	21.25
1174	NASDAQ	ATLC	Mon, Dec 22, 2003	20.49	20.97	20.14	20.97
1173	NASDAQ	ATLC	Fri, Dec 19, 2003	20.49	20.66	20.00	20.24
1172	NASDAQ	ATLC	Thu, Dec 18, 2003	19.44	20.50	19.44	20.48
1171	NASDAQ	ATLC	Wed, Dec 17, 2003	19.95	20.30	18.89	19.59
1170	NASDAQ	ATLC	Tue, Dec 16, 2003	22.00	22.00	20.14	20.25
1169	NASDAQ	ATLC	Mon, Dec 15, 2003	24.22	24.22	22.79	22.80
1168	NASDAQ	ATLC	Fri, Dec 12, 2003	23.70	23.70	22.76	23.66
1167	NASDAQ	ATLC	Thu, Dec 11, 2003	22.06	23.70	22.03	23.70
1166	NASDAQ	ATLC	Wed, Dec 10, 2003	22.90	23.02	21.86	22.22
1165	NASDAQ	ATLC	Tue, Dec 9, 2003	24.22	24.60	22.95	23.33
1164	NASDAQ	ATLC	Mon, Dec 8, 2003	23.09	24.24	22.98	24.10
1163	NASDAQ	ATLC	Fri, Dec 5, 2003	23.50	23.75	22.65	23.05
1162	NASDAQ	ATLC	Thu, Dec 4, 2003	23.87	24.04	23.09	23.44
1161	NASDAQ	ATLC	Wed, Dec 3, 2003	23.74	24.04	23.54	24.01
1160	NASDAQ	ATLC	Tue, Dec 2, 2003	24.90	24.90	23.19	24.00
1159	NASDAQ	ATLC	Mon, Dec 1, 2003	23.34	24.90	23.34	24.90
1158	NASDAQ	ATLC	Fri, Nov 28, 2003	24.02	24.05	23.23	23.54
1157	NASDAQ	ATLC	Wed, Nov 26, 2003	23.58	24.12	23.49	23.84
1156	NASDAQ	ATLC	Tue, Nov 25, 2003	22.98	23.70	22.88	23.39
1155	NASDAQ	ATLC	Mon, Nov 24, 2003	23.44	23.50	22.47	23.00
1154	NASDAQ	ATLC	Fri, Nov 21, 2003	22.34	23.50	22.34	23.06
1153	NASDAQ	ATLC	Thu, Nov 20, 2003	22.10	22.60	21.53	22.27
1152	NASDAQ	ATLC	Wed, Nov 19, 2003	21.50	22.40	21.32	21.76
1151	NASDAQ	ATLC	Tue, Nov 18, 2003	21.00	22.09	20.99	21.61
1150	NASDAQ	ATLC	Mon, Nov 17, 2003	21.75	21.96	19.95	20.91
1149	NASDAQ	ATLC	Fri, Nov 14, 2003	21.90	22.35	21.35	21.35
1148	NASDAQ	ATLC	Thu, Nov 13, 2003	22.48	23.07	21.60	21.90
1147	NASDAQ	ATLC	Wed, Nov 12, 2003	20.90	22.73	20.85	22.72
1146	NASDAQ	ATLC	Tue, Nov 11, 2003	21.98	22.25	20.72	20.80
1145	NASDAQ	ATLC	Mon, Nov 10, 2003	25.20	25.20	21.45	21.46
1144	NASDAQ	ATLC	Fri, Nov 7, 2003	25.66	25.75	23.93	23.97
1143	NASDAQ	ATLC	Thu, Nov 6, 2003	26.25	26.90	24.90	25.24
1142	NASDAQ	ATLC	Wed, Nov 5, 2003	25.70	26.75	24.65	25.43
1141	NASDAQ	ATLC	Tue, Nov 4, 2003	21.19	26.40	21.14	25.63
1140	NASDAQ	ATLC	Mon, Nov 3, 2003	19.78	20.92	19.65	20.70
1139	NASDAQ	ATLC	Fri, Oct 31, 2003	19.83	19.94	19.39	19.77
1138	NASDAQ	ATLC	Thu, Oct 30, 2003	20.10	20.19	19.26	19.76
1137	NASDAQ	ATLC	Wed, Oct 29, 2003	19.95	20.19	19.41	19.99
1136	NASDAQ	ATLC	Tue, Oct 28, 2003	19.22	19.95	19.20	19.95
1135	NASDAQ	ATLC	Mon, Oct 27, 2003	18.35	19.31	18.35	19.27
1134	NASDAQ	ATLC	Fri, Oct 24, 2003	18.54	18.60	18.14	18.29
1133	NASDAQ	ATLC	Thu, Oct 23, 2003	18.17	18.95	18.08	18.43
1132	NASDAQ	ATLC	Wed, Oct 22, 2003	18.60	18.76	18.11	18.19
1131	NASDAQ	ATLC	Tue, Oct 21, 2003	18.85	18.90	18.50	18.62
1130	NASDAQ	ATLC	Mon, Oct 20, 2003	18.25	18.89	17.91	18.85
1129	NASDAQ	ATLC	Fri, Oct 17, 2003	19.17	20.00	17.94	18.26
1128	NASDAQ	ATLC	Thu, Oct 16, 2003	19.00	19.36	18.97	19.09
1127	NASDAQ	ATLC	Wed, Oct 15, 2003	19.20	19.45	18.95	19.05
1126	NASDAQ	ATLC	Tue, Oct 14, 2003	19.09	19.27	18.82	19.15
1125	NASDAQ	ATLC	Mon, Oct 13, 2003	18.69	19.22	18.33	18.99
1124	NASDAQ	ATLC	Fri, Oct 10, 2003	18.75	19.15	18.59	18.65
1123	NASDAQ	ATLC	Thu, Oct 9, 2003	18.82	19.85	18.52	18.79
1122	NASDAQ	ATLC	Wed, Oct 8, 2003	19.70	19.92	18.69	18.70
1121	NASDAQ	ATLC	Tue, Oct 7, 2003	18.36	19.55	18.30	19.41
1120	NASDAQ	ATLC	Mon, Oct 6, 2003	18.25	18.76	18.25	18.31
1119	NASDAQ	ATLC	Fri, Oct 3, 2003	18.31	18.71	18.20	18.25
1118	NASDAQ	ATLC	Thu, Oct 2, 2003	18.04	18.45	18.04	18.15
1117	NASDAQ	ATLC	Wed, Oct 1, 2003	17.48	18.27	17.48	18.01
1116	NASDAQ	ATLC	Tue, Sep 30, 2003	17.35	18.17	17.14	17.50
1115	NASDAQ	ATLC	Mon, Sep 29, 2003	17.39	17.50	16.20	17.39
1114	NASDAQ	ATLC	Fri, Sep 26, 2003	17.94	17.94	17.33	17.48
1113	NASDAQ	ATLC	Thu, Sep 25, 2003	18.47	18.57	17.70	17.99
1112	NASDAQ	ATLC	Wed, Sep 24, 2003	19.00	19.60	18.50	18.50
1111	NASDAQ	ATLC	Tue, Sep 23, 2003	18.65	19.00	18.44	18.97
1110	NASDAQ	ATLC	Mon, Sep 22, 2003	18.68	18.84	18.44	18.58
1109	NASDAQ	ATLC	Fri, Sep 19, 2003	18.70	19.12	18.40	18.82
1108	NASDAQ	ATLC	Thu, Sep 18, 2003	18.50	18.85	18.45	18.58
1107	NASDAQ	ATLC	Wed, Sep 17, 2003	18.08	18.75	17.98	18.52
1106	NASDAQ	ATLC	Tue, Sep 16, 2003	17.41	18.25	17.02	18.03
1105	NASDAQ	ATLC	Mon, Sep 15, 2003	18.75	18.75	18.00	18.53
1104	NASDAQ	ATLC	Fri, Sep 12, 2003	18.30	18.80	18.15	18.75
1103	NASDAQ	ATLC	Thu, Sep 11, 2003	18.10	18.50	17.97	18.44
1102	NASDAQ	ATLC	Wed, Sep 10, 2003	18.28	18.30	17.93	17.98
1101	NASDAQ	ATLC	Tue, Sep 9, 2003	17.83	18.25	17.75	18.25
1100	NASDAQ	ATLC	Mon, Sep 8, 2003	17.79	18.74	17.60	17.93
1099	NASDAQ	ATLC	Fri, Sep 5, 2003	17.65	18.50	17.50	17.61
1098	NASDAQ	ATLC	Thu, Sep 4, 2003	16.53	17.65	16.53	17.65
1097	NASDAQ	ATLC	Wed, Sep 3, 2003	15.98	17.14	15.75	16.62
1096	NASDAQ	ATLC	Tue, Sep 2, 2003	14.66	15.98	14.66	15.92
1095	NASDAQ	ATLC	Fri, Aug 29, 2003	15.11	15.23	14.51	14.67
1094	NASDAQ	ATLC	Thu, Aug 28, 2003	14.99	15.23	14.75	15.17
1093	NASDAQ	ATLC	Wed, Aug 27, 2003	15.00	15.24	14.75	14.88
1092	NASDAQ	ATLC	Tue, Aug 26, 2003	15.10	15.24	14.60	14.99
1091	NASDAQ	ATLC	Mon, Aug 25, 2003	14.29	15.10	14.29	14.99
1090	NASDAQ	ATLC	Fri, Aug 22, 2003	14.60	14.90	14.36	14.58
1089	NASDAQ	ATLC	Thu, Aug 21, 2003	13.64	14.84	13.40	14.70
1088	NASDAQ	ATLC	Wed, Aug 20, 2003	13.64	13.64	13.48	13.48
1087	NASDAQ	ATLC	Tue, Aug 19, 2003	13.79	13.87	13.50	13.56
1086	NASDAQ	ATLC	Mon, Aug 18, 2003	13.68	14.01	13.43	13.68
1085	NASDAQ	ATLC	Fri, Aug 15, 2003	13.94	14.18	12.75	13.27
1084	NASDAQ	ATLC	Thu, Aug 14, 2003	15.28	15.31	13.90	14.15
1083	NASDAQ	ATLC	Wed, Aug 13, 2003	14.74	15.25	14.52	14.93
1082	NASDAQ	ATLC	Tue, Aug 12, 2003	13.83	14.40	13.83	14.22
1081	NASDAQ	ATLC	Mon, Aug 11, 2003	13.00	14.20	12.80	14.11
1080	NASDAQ	ATLC	Fri, Aug 8, 2003	13.27	13.95	13.09	13.28
1079	NASDAQ	ATLC	Thu, Aug 7, 2003	13.45	13.85	13.10	13.53
1078	NASDAQ	ATLC	Wed, Aug 6, 2003	13.59	14.43	13.00	13.63
1077	NASDAQ	ATLC	Tue, Aug 5, 2003	14.80	14.88	13.50	13.94
1076	NASDAQ	ATLC	Mon, Aug 4, 2003	16.00	16.00	14.89	14.89
1075	NASDAQ	ATLC	Fri, Aug 1, 2003	15.30	15.53	15.28	15.49
1074	NASDAQ	ATLC	Thu, Jul 31, 2003	15.60	15.60	15.19	15.31
1073	NASDAQ	ATLC	Wed, Jul 30, 2003	15.89	15.89	15.25	15.47
1072	NASDAQ	ATLC	Tue, Jul 29, 2003	15.34	16.12	15.20	15.50
1071	NASDAQ	ATLC	Mon, Jul 28, 2003	14.83	15.26	14.66	15.11
1070	NASDAQ	ATLC	Fri, Jul 25, 2003	15.20	15.25	14.50	14.60
1069	NASDAQ	ATLC	Thu, Jul 24, 2003	14.97	15.11	14.69	14.96
1068	NASDAQ	ATLC	Wed, Jul 23, 2003	15.00	15.00	14.09	14.47
1067	NASDAQ	ATLC	Tue, Jul 22, 2003	14.68	14.95	13.94	14.73
1066	NASDAQ	ATLC	Mon, Jul 21, 2003	14.20	15.25	13.40	13.80
1065	NASDAQ	ATLC	Fri, Jul 18, 2003	14.33	14.62	13.84	14.47
1064	NASDAQ	ATLC	Thu, Jul 17, 2003	14.26	15.00	13.65	14.02
1063	NASDAQ	ATLC	Wed, Jul 16, 2003	15.35	15.40	14.30	14.43
1062	NASDAQ	ATLC	Tue, Jul 15, 2003	14.10	16.05	14.05	14.39
1061	NASDAQ	ATLC	Mon, Jul 14, 2003	13.00	14.20	12.95	14.06
1060	NASDAQ	ATLC	Fri, Jul 11, 2003	13.03	13.14	12.80	12.93
1059	NASDAQ	ATLC	Thu, Jul 10, 2003	13.00	13.18	12.43	12.88
1058	NASDAQ	ATLC	Wed, Jul 9, 2003	12.58	13.25	12.48	13.09
1057	NASDAQ	ATLC	Tue, Jul 8, 2003	12.45	12.92	12.22	12.50
1056	NASDAQ	ATLC	Mon, Jul 7, 2003	12.07	12.48	12.07	12.42
1055	NASDAQ	ATLC	Thu, Jul 3, 2003	12.13	12.25	11.95	12.07
1054	NASDAQ	ATLC	Wed, Jul 2, 2003	12.20	12.34	12.02	12.15
1053	NASDAQ	ATLC	Tue, Jul 1, 2003	12.25	12.25	12.00	12.24
1052	NASDAQ	ATLC	Mon, Jun 30, 2003	12.06	12.25	11.71	12.14
1051	NASDAQ	ATLC	Fri, Jun 27, 2003	12.21	12.40	12.02	12.11
1050	NASDAQ	ATLC	Thu, Jun 26, 2003	12.00	12.40	11.81	12.25
1049	NASDAQ	ATLC	Wed, Jun 25, 2003	11.69	12.00	11.69	11.84
1048	NASDAQ	ATLC	Tue, Jun 24, 2003	11.80	12.10	11.80	11.86
1047	NASDAQ	ATLC	Mon, Jun 23, 2003	11.81	12.21	11.71	11.91
1046	NASDAQ	ATLC	Fri, Jun 20, 2003	12.05	12.25	11.81	12.02
1045	NASDAQ	ATLC	Thu, Jun 19, 2003	12.00	12.25	11.84	12.00
1044	NASDAQ	ATLC	Wed, Jun 18, 2003	11.97	12.39	11.97	12.04
1043	NASDAQ	ATLC	Tue, Jun 17, 2003	12.19	12.40	11.83	12.25
1042	NASDAQ	ATLC	Mon, Jun 16, 2003	12.55	12.60	11.65	12.25
1041	NASDAQ	ATLC	Fri, Jun 13, 2003	12.89	13.00	12.55	12.60
1040	NASDAQ	ATLC	Thu, Jun 12, 2003	12.52	13.00	12.26	12.91
1039	NASDAQ	ATLC	Wed, Jun 11, 2003	12.87	13.00	12.77	13.00
1038	NASDAQ	ATLC	Tue, Jun 10, 2003	12.75	13.00	12.39	12.99
1037	NASDAQ	ATLC	Mon, Jun 9, 2003	13.00	13.00	12.26	12.48
1036	NASDAQ	ATLC	Fri, Jun 6, 2003	12.24	13.40	12.15	13.00
1035	NASDAQ	ATLC	Thu, Jun 5, 2003	11.80	12.25	11.80	12.18
1034	NASDAQ	ATLC	Wed, Jun 4, 2003	12.20	12.20	11.75	11.90
1033	NASDAQ	ATLC	Tue, Jun 3, 2003	11.45	12.66	11.34	12.20
1032	NASDAQ	ATLC	Mon, Jun 2, 2003	11.46	12.13	11.27	11.47
1031	NASDAQ	ATLC	Fri, May 30, 2003	10.95	11.40	10.78	11.15
1030	NASDAQ	ATLC	Thu, May 29, 2003	10.65	10.98	10.65	10.85
1029	NASDAQ	ATLC	Wed, May 28, 2003	10.50	10.98	10.50	10.70
1028	NASDAQ	ATLC	Tue, May 27, 2003	10.00	10.65	9.97	10.50
1027	NASDAQ	ATLC	Fri, May 23, 2003	10.25	10.38	10.15	10.19
1026	NASDAQ	ATLC	Thu, May 22, 2003	10.40	10.48	10.15	10.30
1025	NASDAQ	ATLC	Wed, May 21, 2003	10.27	10.44	10.11	10.38
1024	NASDAQ	ATLC	Tue, May 20, 2003	9.72	10.36	9.66	10.00
1023	NASDAQ	ATLC	Mon, May 19, 2003	9.75	10.30	9.60	9.62
1022	NASDAQ	ATLC	Fri, May 16, 2003	10.55	10.65	9.85	9.94
1021	NASDAQ	ATLC	Thu, May 15, 2003	10.03	10.47	10.00	10.47
1020	NASDAQ	ATLC	Wed, May 14, 2003	10.21	10.50	9.69	10.00
1019	NASDAQ	ATLC	Tue, May 13, 2003	9.15	10.04	9.10	10.04
1018	NASDAQ	ATLC	Mon, May 12, 2003	9.20	9.47	8.50	9.03
1017	NASDAQ	ATLC	Fri, May 9, 2003	8.86	9.40	8.59	9.29
1016	NASDAQ	ATLC	Thu, May 8, 2003	8.67	9.22	8.24	8.75
1015	NASDAQ	ATLC	Wed, May 7, 2003	9.40	9.40	8.59	8.68
1014	NASDAQ	ATLC	Tue, May 6, 2003	8.96	10.19	8.51	9.13
1013	NASDAQ	ATLC	Mon, May 5, 2003	7.54	8.41	7.54	7.92
1012	NASDAQ	ATLC	Fri, May 2, 2003	7.50	7.88	7.50	7.71
1011	NASDAQ	ATLC	Thu, May 1, 2003	7.57	7.70	7.13	7.48
1010	NASDAQ	ATLC	Wed, Apr 30, 2003	7.74	7.75	7.48	7.57
1009	NASDAQ	ATLC	Tue, Apr 29, 2003	7.58	7.80	7.58	7.60
1008	NASDAQ	ATLC	Mon, Apr 28, 2003	7.22	7.64	6.66	7.50
1007	NASDAQ	ATLC	Fri, Apr 25, 2003	7.90	7.91	7.24	7.24
1006	NASDAQ	ATLC	Thu, Apr 24, 2003	7.56	7.89	7.32	7.87
1005	NASDAQ	ATLC	Wed, Apr 23, 2003	7.37	7.53	7.25	7.52
1004	NASDAQ	ATLC	Tue, Apr 22, 2003	7.10	7.57	7.10	7.45
1003	NASDAQ	ATLC	Mon, Apr 21, 2003	7.21	7.30	7.10	7.28
1002	NASDAQ	ATLC	Thu, Apr 17, 2003	7.17	7.42	6.50	7.40
1001	NASDAQ	ATLC	Wed, Apr 16, 2003	7.41	7.41	6.15	7.00
1000	NASDAQ	ATLC	Tue, Apr 15, 2003	7.60	7.70	7.42	7.68
999	NASDAQ	ATLC	Mon, Apr 14, 2003	7.38	7.60	7.38	7.60
998	NASDAQ	ATLC	Fri, Apr 11, 2003	7.60	7.60	7.00	7.43
997	NASDAQ	ATLC	Thu, Apr 10, 2003	7.49	7.57	7.37	7.49
996	NASDAQ	ATLC	Wed, Apr 9, 2003	7.32	7.63	7.20	7.44
995	NASDAQ	ATLC	Tue, Apr 8, 2003	7.37	7.50	7.12	7.49
994	NASDAQ	ATLC	Mon, Apr 7, 2003	6.77	7.35	6.77	7.34
993	NASDAQ	ATLC	Fri, Apr 4, 2003	6.95	6.95	6.76	6.76
992	NASDAQ	ATLC	Thu, Apr 3, 2003	6.85	6.95	6.74	6.85
991	NASDAQ	ATLC	Wed, Apr 2, 2003	6.47	6.90	6.47	6.77
990	NASDAQ	ATLC	Tue, Apr 1, 2003	6.35	6.49	6.32	6.47
989	NASDAQ	ATLC	Mon, Mar 31, 2003	6.10	6.37	6.10	6.28
988	NASDAQ	ATLC	Fri, Mar 28, 2003	6.20	6.29	6.17	6.21
987	NASDAQ	ATLC	Thu, Mar 27, 2003	6.10	6.51	6.10	6.30
986	NASDAQ	ATLC	Wed, Mar 26, 2003	6.31	6.31	6.02	6.21
985	NASDAQ	ATLC	Tue, Mar 25, 2003	6.65	6.74	6.34	6.41
984	NASDAQ	ATLC	Mon, Mar 24, 2003	7.10	7.12	6.86	6.89
983	NASDAQ	ATLC	Fri, Mar 21, 2003	7.61	7.68	7.00	7.39
982	NASDAQ	ATLC	Thu, Mar 20, 2003	6.89	7.46	6.85	7.33
981	NASDAQ	ATLC	Wed, Mar 19, 2003	6.85	7.25	6.72	7.15
980	NASDAQ	ATLC	Tue, Mar 18, 2003	6.66	6.86	6.66	6.85
979	NASDAQ	ATLC	Mon, Mar 17, 2003	6.45	6.90	6.42	6.90
978	NASDAQ	ATLC	Fri, Mar 14, 2003	6.23	6.42	6.12	6.42
977	NASDAQ	ATLC	Thu, Mar 13, 2003	6.02	6.26	5.98	6.23
976	NASDAQ	ATLC	Wed, Mar 12, 2003	5.80	6.10	5.75	6.10
975	NASDAQ	ATLC	Tue, Mar 11, 2003	5.89	5.98	5.79	5.88
974	NASDAQ	ATLC	Mon, Mar 10, 2003	6.15	6.31	5.89	5.90
973	NASDAQ	ATLC	Fri, Mar 7, 2003	6.01	6.42	5.91	6.18
972	NASDAQ	ATLC	Thu, Mar 6, 2003	5.90	6.23	5.60	6.07
971	NASDAQ	ATLC	Wed, Mar 5, 2003	5.92	6.11	5.37	5.99
970	NASDAQ	ATLC	Tue, Mar 4, 2003	5.67	6.00	5.45	5.93
969	NASDAQ	ATLC	Mon, Mar 3, 2003	5.33	5.70	5.27	5.70
968	NASDAQ	ATLC	Fri, Feb 28, 2003	5.15	5.41	5.15	5.20
967	NASDAQ	ATLC	Thu, Feb 27, 2003	4.95	5.20	4.95	5.19
966	NASDAQ	ATLC	Wed, Feb 26, 2003	4.96	5.20	4.90	4.92
965	NASDAQ	ATLC	Tue, Feb 25, 2003	5.22	5.28	5.00	5.01
964	NASDAQ	ATLC	Mon, Feb 24, 2003	5.24	5.30	5.14	5.17
963	NASDAQ	ATLC	Fri, Feb 21, 2003	5.14	5.43	5.14	5.26
962	NASDAQ	ATLC	Thu, Feb 20, 2003	5.40	5.40	5.15	5.15
961	NASDAQ	ATLC	Wed, Feb 19, 2003	5.81	5.85	5.35	5.39
960	NASDAQ	ATLC	Tue, Feb 18, 2003	6.15	6.15	5.80	5.95
959	NASDAQ	ATLC	Fri, Feb 14, 2003	6.25	6.39	6.14	6.27
958	NASDAQ	ATLC	Thu, Feb 13, 2003	6.15	6.22	6.05	6.22
957	NASDAQ	ATLC	Wed, Feb 12, 2003	6.34	6.41	6.15	6.16
956	NASDAQ	ATLC	Tue, Feb 11, 2003	6.41	6.54	6.16	6.20
955	NASDAQ	ATLC	Mon, Feb 10, 2003	5.83	6.53	5.80	6.51
954	NASDAQ	ATLC	Fri, Feb 7, 2003	6.20	6.25	6.00	6.04
953	NASDAQ	ATLC	Thu, Feb 6, 2003	6.16	6.16	5.95	6.01
952	NASDAQ	ATLC	Wed, Feb 5, 2003	6.30	6.30	6.05	6.15
951	NASDAQ	ATLC	Tue, Feb 4, 2003	6.30	6.40	5.81	6.30
950	NASDAQ	ATLC	Mon, Feb 3, 2003	7.03	7.12	6.75	6.75
949	NASDAQ	ATLC	Fri, Jan 31, 2003	6.74	7.40	6.70	7.02
948	NASDAQ	ATLC	Thu, Jan 30, 2003	6.70	6.83	6.50	6.64
947	NASDAQ	ATLC	Wed, Jan 29, 2003	6.02	6.75	6.02	6.72
946	NASDAQ	ATLC	Tue, Jan 28, 2003	5.75	6.25	5.63	6.04
945	NASDAQ	ATLC	Mon, Jan 27, 2003	5.80	5.84	5.50	5.59
944	NASDAQ	ATLC	Fri, Jan 24, 2003	6.37	6.37	5.80	6.02
943	NASDAQ	ATLC	Thu, Jan 23, 2003	6.82	6.82	6.25	6.35
942	NASDAQ	ATLC	Wed, Jan 22, 2003	7.61	7.61	6.49	6.60
941	NASDAQ	ATLC	Tue, Jan 21, 2003	7.70	7.90	7.55	7.65
940	NASDAQ	ATLC	Fri, Jan 17, 2003	7.72	7.76	7.51	7.70
939	NASDAQ	ATLC	Thu, Jan 16, 2003	7.89	7.97	7.56	7.75
938	NASDAQ	ATLC	Wed, Jan 15, 2003	8.47	8.47	7.92	7.96
937	NASDAQ	ATLC	Tue, Jan 14, 2003	8.26	8.50	8.22	8.40
936	NASDAQ	ATLC	Mon, Jan 13, 2003	8.60	8.70	8.25	8.25
935	NASDAQ	ATLC	Fri, Jan 10, 2003	7.80	8.60	7.70	8.40
934	NASDAQ	ATLC	Thu, Jan 9, 2003	8.05	8.25	7.58	7.77
933	NASDAQ	ATLC	Wed, Jan 8, 2003	7.50	8.05	7.46	8.00
932	NASDAQ	ATLC	Tue, Jan 7, 2003	7.50	7.55	7.05	7.52
931	NASDAQ	ATLC	Mon, Jan 6, 2003	7.43	7.50	7.29	7.36
930	NASDAQ	ATLC	Fri, Jan 3, 2003	7.43	7.65	7.43	7.55
929	NASDAQ	ATLC	Thu, Jan 2, 2003	7.00	7.54	6.94	7.45
928	NASDAQ	ATLC	Tue, Dec 31, 2002	7.30	7.37	6.80	7.07
927	NASDAQ	ATLC	Mon, Dec 30, 2002	7.37	7.80	7.29	7.32
926	NASDAQ	ATLC	Fri, Dec 27, 2002	7.54	7.66	7.26	7.39
925	NASDAQ	ATLC	Thu, Dec 26, 2002	7.90	7.90	7.54	7.62
924	NASDAQ	ATLC	Tue, Dec 24, 2002	7.93	7.93	7.75	7.79
923	NASDAQ	ATLC	Mon, Dec 23, 2002	7.60	8.00	7.60	7.97
922	NASDAQ	ATLC	Fri, Dec 20, 2002	7.28	8.09	7.10	7.75
921	NASDAQ	ATLC	Thu, Dec 19, 2002	7.21	7.25	7.10	7.20
920	NASDAQ	ATLC	Wed, Dec 18, 2002	7.47	7.76	7.21	7.22
919	NASDAQ	ATLC	Tue, Dec 17, 2002	7.82	7.89	7.32	7.45
918	NASDAQ	ATLC	Mon, Dec 16, 2002	7.83	8.25	7.82	7.90
917	NASDAQ	ATLC	Fri, Dec 13, 2002	7.65	8.05	7.57	7.92
916	NASDAQ	ATLC	Thu, Dec 12, 2002	7.90	8.24	7.51	7.51
915	NASDAQ	ATLC	Wed, Dec 11, 2002	7.25	8.52	7.25	7.76
914	NASDAQ	ATLC	Tue, Dec 10, 2002	6.85	7.27	6.85	7.13
913	NASDAQ	ATLC	Mon, Dec 9, 2002	6.68	6.87	6.50	6.76
912	NASDAQ	ATLC	Fri, Dec 6, 2002	6.68	6.76	6.55	6.76
911	NASDAQ	ATLC	Thu, Dec 5, 2002	6.75	6.85	6.60	6.60
910	NASDAQ	ATLC	Wed, Dec 4, 2002	6.53	7.10	6.50	6.75
909	NASDAQ	ATLC	Tue, Dec 3, 2002	6.77	6.85	6.65	6.65
908	NASDAQ	ATLC	Mon, Dec 2, 2002	7.16	7.29	6.77	6.88
907	NASDAQ	ATLC	Fri, Nov 29, 2002	7.18	7.24	7.02	7.16
906	NASDAQ	ATLC	Wed, Nov 27, 2002	6.60	7.19	6.60	7.19
905	NASDAQ	ATLC	Tue, Nov 26, 2002	6.64	6.85	6.50	6.68
904	NASDAQ	ATLC	Mon, Nov 25, 2002	6.70	6.70	6.44	6.65
903	NASDAQ	ATLC	Fri, Nov 22, 2002	6.77	6.77	6.50	6.66
902	NASDAQ	ATLC	Thu, Nov 21, 2002	6.60	6.82	6.54	6.74
901	NASDAQ	ATLC	Wed, Nov 20, 2002	6.22	6.57	6.20	6.57
900	NASDAQ	ATLC	Tue, Nov 19, 2002	6.15	6.36	6.00	6.33
899	NASDAQ	ATLC	Mon, Nov 18, 2002	6.33	6.39	6.02	6.11
898	NASDAQ	ATLC	Fri, Nov 15, 2002	6.00	6.36	6.00	6.33
897	NASDAQ	ATLC	Thu, Nov 14, 2002	5.64	6.15	5.41	6.07
896	NASDAQ	ATLC	Wed, Nov 13, 2002	5.38	5.76	5.24	5.40
895	NASDAQ	ATLC	Tue, Nov 12, 2002	4.21	5.30	4.20	5.13
894	NASDAQ	ATLC	Mon, Nov 11, 2002	4.46	4.52	4.00	4.19
893	NASDAQ	ATLC	Fri, Nov 8, 2002	4.72	4.81	4.45	4.55
892	NASDAQ	ATLC	Thu, Nov 7, 2002	4.80	4.99	4.56	4.62
891	NASDAQ	ATLC	Wed, Nov 6, 2002	4.42	4.81	4.30	4.77
890	NASDAQ	ATLC	Tue, Nov 5, 2002	4.60	4.62	4.21	4.29
889	NASDAQ	ATLC	Mon, Nov 4, 2002	4.48	5.00	4.39	4.61
888	NASDAQ	ATLC	Fri, Nov 1, 2002	4.60	4.93	4.39	4.54
887	NASDAQ	ATLC	Thu, Oct 31, 2002	4.99	5.00	4.60	4.65
886	NASDAQ	ATLC	Wed, Oct 30, 2002	4.82	5.00	4.72	4.98
885	NASDAQ	ATLC	Tue, Oct 29, 2002	5.00	5.08	4.81	4.83
884	NASDAQ	ATLC	Mon, Oct 28, 2002	5.08	5.08	4.95	5.00
883	NASDAQ	ATLC	Fri, Oct 25, 2002	5.00	5.30	4.80	5.09
882	NASDAQ	ATLC	Thu, Oct 24, 2002	4.90	5.08	4.86	5.03
881	NASDAQ	ATLC	Wed, Oct 23, 2002	4.69	5.09	4.37	5.00
880	NASDAQ	ATLC	Tue, Oct 22, 2002	4.62	5.15	4.45	4.88
879	NASDAQ	ATLC	Mon, Oct 21, 2002	4.92	4.93	4.71	4.72
878	NASDAQ	ATLC	Fri, Oct 18, 2002	4.86	5.04	4.86	4.93
877	NASDAQ	ATLC	Thu, Oct 17, 2002	4.90	5.10	4.81	4.81
876	NASDAQ	ATLC	Wed, Oct 16, 2002	5.13	5.18	4.84	4.84
875	NASDAQ	ATLC	Tue, Oct 15, 2002	4.92	5.39	4.71	5.27
874	NASDAQ	ATLC	Mon, Oct 14, 2002	5.09	5.17	4.82	4.89
873	NASDAQ	ATLC	Fri, Oct 11, 2002	4.73	5.39	4.73	5.06
872	NASDAQ	ATLC	Thu, Oct 10, 2002	4.60	4.85	4.53	4.85
871	NASDAQ	ATLC	Wed, Oct 9, 2002	4.81	5.04	4.60	4.60
870	NASDAQ	ATLC	Tue, Oct 8, 2002	5.05	5.09	4.90	5.00
869	NASDAQ	ATLC	Mon, Oct 7, 2002	5.34	5.34	4.90	4.97
868	NASDAQ	ATLC	Fri, Oct 4, 2002	5.06	5.34	5.06	5.31
867	NASDAQ	ATLC	Thu, Oct 3, 2002	5.15	5.30	5.15	5.27
866	NASDAQ	ATLC	Wed, Oct 2, 2002	5.28	5.40	5.20	5.20
865	NASDAQ	ATLC	Tue, Oct 1, 2002	5.21	5.30	5.10	5.26
864	NASDAQ	ATLC	Mon, Sep 30, 2002	5.30	5.33	5.04	5.30
863	NASDAQ	ATLC	Fri, Sep 27, 2002	5.32	5.39	5.01	5.27
862	NASDAQ	ATLC	Thu, Sep 26, 2002	5.41	5.52	5.21	5.22
861	NASDAQ	ATLC	Wed, Sep 25, 2002	5.33	5.50	5.14	5.48
860	NASDAQ	ATLC	Tue, Sep 24, 2002	4.92	5.53	4.85	5.21
859	NASDAQ	ATLC	Mon, Sep 23, 2002	5.29	5.29	4.85	5.01
858	NASDAQ	ATLC	Fri, Sep 20, 2002	5.21	5.32	5.15	5.19
857	NASDAQ	ATLC	Thu, Sep 19, 2002	4.99	5.03	4.85	5.01
856	NASDAQ	ATLC	Wed, Sep 18, 2002	5.22	5.29	4.99	5.00
855	NASDAQ	ATLC	Tue, Sep 17, 2002	5.15	5.25	5.07	5.18
854	NASDAQ	ATLC	Mon, Sep 16, 2002	5.23	5.23	5.00	5.15
853	NASDAQ	ATLC	Fri, Sep 13, 2002	5.38	5.45	5.16	5.17
852	NASDAQ	ATLC	Thu, Sep 12, 2002	5.39	5.40	5.10	5.38
851	NASDAQ	ATLC	Wed, Sep 11, 2002	5.43	5.50	5.21	5.28
850	NASDAQ	ATLC	Tue, Sep 10, 2002	5.44	5.44	5.16	5.35
849	NASDAQ	ATLC	Mon, Sep 9, 2002	5.41	5.53	5.10	5.43
848	NASDAQ	ATLC	Fri, Sep 6, 2002	5.54	5.85	5.36	5.55
847	NASDAQ	ATLC	Thu, Sep 5, 2002	5.67	5.69	5.25	5.37
846	NASDAQ	ATLC	Wed, Sep 4, 2002	5.98	5.98	5.65	5.65
845	NASDAQ	ATLC	Tue, Sep 3, 2002	6.09	6.09	5.70	5.91
844	NASDAQ	ATLC	Fri, Aug 30, 2002	6.00	6.42	5.94	6.05
843	NASDAQ	ATLC	Thu, Aug 29, 2002	6.20	6.20	5.65	6.00
842	NASDAQ	ATLC	Wed, Aug 28, 2002	6.29	6.29	6.10	6.13
841	NASDAQ	ATLC	Tue, Aug 27, 2002	6.30	6.54	6.15	6.15
840	NASDAQ	ATLC	Mon, Aug 26, 2002	6.55	6.83	6.35	6.45
839	NASDAQ	ATLC	Fri, Aug 23, 2002	6.78	6.83	6.55	6.55
838	NASDAQ	ATLC	Thu, Aug 22, 2002	6.84	6.90	6.73	6.77
837	NASDAQ	ATLC	Wed, Aug 21, 2002	6.90	6.97	6.80	6.80
836	NASDAQ	ATLC	Tue, Aug 20, 2002	7.01	7.02	6.76	6.77
835	NASDAQ	ATLC	Mon, Aug 19, 2002	6.85	7.09	6.81	6.99
834	NASDAQ	ATLC	Fri, Aug 16, 2002	6.63	7.08	6.55	7.00
833	NASDAQ	ATLC	Thu, Aug 15, 2002	6.41	6.62	6.06	6.46
832	NASDAQ	ATLC	Wed, Aug 14, 2002	4.94	6.88	4.88	6.73
831	NASDAQ	ATLC	Tue, Aug 13, 2002	5.30	5.60	5.06	5.06
830	NASDAQ	ATLC	Mon, Aug 12, 2002	5.31	5.52	5.16	5.29
829	NASDAQ	ATLC	Fri, Aug 9, 2002	5.37	5.59	5.35	5.40
828	NASDAQ	ATLC	Thu, Aug 8, 2002	5.74	5.74	5.30	5.36
827	NASDAQ	ATLC	Wed, Aug 7, 2002	5.80	6.10	5.53	5.85
826	NASDAQ	ATLC	Tue, Aug 6, 2002	5.10	5.94	5.10	5.69
825	NASDAQ	ATLC	Mon, Aug 5, 2002	5.87	5.88	5.19	5.19
824	NASDAQ	ATLC	Fri, Aug 2, 2002	6.25	6.30	5.85	5.91
823	NASDAQ	ATLC	Thu, Aug 1, 2002	6.34	6.47	6.10	6.33
822	NASDAQ	ATLC	Wed, Jul 31, 2002	6.95	7.00	6.14	6.48
821	NASDAQ	ATLC	Tue, Jul 30, 2002	6.55	6.90	6.47	6.90
820	NASDAQ	ATLC	Mon, Jul 29, 2002	6.60	6.95	6.60	6.75
819	NASDAQ	ATLC	Fri, Jul 26, 2002	7.09	7.09	6.50	6.74
818	NASDAQ	ATLC	Thu, Jul 25, 2002	7.01	7.10	6.61	6.94
817	NASDAQ	ATLC	Wed, Jul 24, 2002	6.30	7.10	6.20	7.00
816	NASDAQ	ATLC	Tue, Jul 23, 2002	7.19	7.45	6.35	6.43
815	NASDAQ	ATLC	Mon, Jul 22, 2002	6.95	7.30	6.95	7.19
814	NASDAQ	ATLC	Fri, Jul 19, 2002	7.00	7.16	6.70	7.16
813	NASDAQ	ATLC	Thu, Jul 18, 2002	6.84	6.91	6.70	6.81
812	NASDAQ	ATLC	Wed, Jul 17, 2002	6.99	7.04	6.60	6.87
811	NASDAQ	ATLC	Tue, Jul 16, 2002	6.75	7.05	6.75	7.00
810	NASDAQ	ATLC	Mon, Jul 15, 2002	6.70	7.23	6.59	6.75
809	NASDAQ	ATLC	Fri, Jul 12, 2002	6.56	6.85	6.40	6.70
808	NASDAQ	ATLC	Thu, Jul 11, 2002	6.60	6.82	6.25	6.40
807	NASDAQ	ATLC	Wed, Jul 10, 2002	6.90	6.90	6.60	6.61
806	NASDAQ	ATLC	Tue, Jul 9, 2002	7.30	7.30	6.90	7.00
805	NASDAQ	ATLC	Mon, Jul 8, 2002	7.20	7.63	7.19	7.19
804	NASDAQ	ATLC	Fri, Jul 5, 2002	6.96	7.20	6.96	7.20
803	NASDAQ	ATLC	Wed, Jul 3, 2002	6.64	6.88	6.48	6.88
802	NASDAQ	ATLC	Tue, Jul 2, 2002	7.00	7.15	6.50	6.57
801	NASDAQ	ATLC	Mon, Jul 1, 2002	6.81	7.15	6.49	7.15
800	NASDAQ	ATLC	Fri, Jun 28, 2002	7.22	7.77	6.82	6.82
799	NASDAQ	ATLC	Thu, Jun 27, 2002	6.97	7.20	6.11	7.19
798	NASDAQ	ATLC	Wed, Jun 26, 2002	6.66	6.97	6.21	6.78
797	NASDAQ	ATLC	Tue, Jun 25, 2002	6.59	6.90	6.59	6.83
796	NASDAQ	ATLC	Mon, Jun 24, 2002	6.38	6.66	5.73	6.52
795	NASDAQ	ATLC	Fri, Jun 21, 2002	6.35	6.46	5.50	6.31
794	NASDAQ	ATLC	Thu, Jun 20, 2002	6.50	6.70	6.32	6.33
793	NASDAQ	ATLC	Wed, Jun 19, 2002	7.04	7.21	6.50	6.50
792	NASDAQ	ATLC	Tue, Jun 18, 2002	7.10	7.21	7.00	7.07
791	NASDAQ	ATLC	Mon, Jun 17, 2002	7.00	7.15	6.94	7.15
790	NASDAQ	ATLC	Fri, Jun 14, 2002	6.77	7.14	6.77	6.91
789	NASDAQ	ATLC	Thu, Jun 13, 2002	6.84	7.00	6.80	6.80
788	NASDAQ	ATLC	Wed, Jun 12, 2002	6.98	7.04	6.81	6.84
787	NASDAQ	ATLC	Tue, Jun 11, 2002	6.95	7.15	6.80	6.88
786	NASDAQ	ATLC	Mon, Jun 10, 2002	6.98	7.20	6.80	6.91
785	NASDAQ	ATLC	Fri, Jun 7, 2002	7.24	7.24	6.70	6.94
784	NASDAQ	ATLC	Thu, Jun 6, 2002	7.31	7.31	7.00	7.01
783	NASDAQ	ATLC	Wed, Jun 5, 2002	7.11	7.30	6.93	7.25
782	NASDAQ	ATLC	Tue, Jun 4, 2002	6.95	7.20	6.88	7.00
781	NASDAQ	ATLC	Mon, Jun 3, 2002	7.06	7.21	6.87	6.95
780	NASDAQ	ATLC	Fri, May 31, 2002	7.14	7.17	6.95	6.95
779	NASDAQ	ATLC	Thu, May 30, 2002	7.18	7.23	7.00	7.15
778	NASDAQ	ATLC	Wed, May 29, 2002	7.00	7.17	6.92	7.07
777	NASDAQ	ATLC	Tue, May 28, 2002	7.17	7.33	6.96	6.96
776	NASDAQ	ATLC	Fri, May 24, 2002	7.24	7.47	7.10	7.13
775	NASDAQ	ATLC	Thu, May 23, 2002	6.96	7.59	6.96	7.45
774	NASDAQ	ATLC	Wed, May 22, 2002	7.27	7.40	6.96	6.96
773	NASDAQ	ATLC	Tue, May 21, 2002	6.97	7.33	6.96	7.32
772	NASDAQ	ATLC	Mon, May 20, 2002	6.95	7.02	6.93	6.94
771	NASDAQ	ATLC	Fri, May 17, 2002	7.10	7.10	6.95	7.08
770	NASDAQ	ATLC	Thu, May 16, 2002	7.41	7.41	6.50	6.96
769	NASDAQ	ATLC	Wed, May 15, 2002	7.87	8.00	7.46	7.50
768	NASDAQ	ATLC	Tue, May 14, 2002	7.43	8.19	7.42	7.79
767	NASDAQ	ATLC	Mon, May 13, 2002	7.20	7.50	7.20	7.30
766	NASDAQ	ATLC	Fri, May 10, 2002	7.20	7.40	7.09	7.30
765	NASDAQ	ATLC	Thu, May 9, 2002	7.24	7.39	6.99	7.20
764	NASDAQ	ATLC	Wed, May 8, 2002	7.20	7.34	7.06	7.33
763	NASDAQ	ATLC	Tue, May 7, 2002	7.15	7.35	7.10	7.23
762	NASDAQ	ATLC	Mon, May 6, 2002	7.23	7.55	7.15	7.15
761	NASDAQ	ATLC	Fri, May 3, 2002	7.23	7.55	7.22	7.49
760	NASDAQ	ATLC	Thu, May 2, 2002	7.36	7.70	7.29	7.44
759	NASDAQ	ATLC	Wed, May 1, 2002	7.46	7.78	7.16	7.46
758	NASDAQ	ATLC	Tue, Apr 30, 2002	7.40	7.85	7.26	7.80
757	NASDAQ	ATLC	Mon, Apr 29, 2002	7.40	7.81	7.40	7.45
756	NASDAQ	ATLC	Fri, Apr 26, 2002	6.97	7.70	6.97	7.34
755	NASDAQ	ATLC	Thu, Apr 25, 2002	7.01	7.50	6.75	7.00
754	NASDAQ	ATLC	Wed, Apr 24, 2002	7.41	7.44	6.95	7.00
753	NASDAQ	ATLC	Tue, Apr 23, 2002	7.75	7.97	7.39	7.53
752	NASDAQ	ATLC	Mon, Apr 22, 2002	7.70	7.89	7.64	7.64
751	NASDAQ	ATLC	Fri, Apr 19, 2002	8.13	8.68	7.80	7.95
750	NASDAQ	ATLC	Thu, Apr 18, 2002	7.35	8.10	7.35	8.00
749	NASDAQ	ATLC	Wed, Apr 17, 2002	7.54	7.61	7.20	7.35
748	NASDAQ	ATLC	Tue, Apr 16, 2002	7.19	7.75	7.19	7.51
747	NASDAQ	ATLC	Mon, Apr 15, 2002	6.73	7.35	6.52	7.20
746	NASDAQ	ATLC	Fri, Apr 12, 2002	6.73	6.93	6.58	6.70
745	NASDAQ	ATLC	Thu, Apr 11, 2002	6.85	6.85	6.50	6.65
744	NASDAQ	ATLC	Wed, Apr 10, 2002	6.80	6.80	6.65	6.79
743	NASDAQ	ATLC	Tue, Apr 9, 2002	6.65	6.82	6.63	6.70
742	NASDAQ	ATLC	Mon, Apr 8, 2002	6.80	7.00	6.55	6.85
741	NASDAQ	ATLC	Fri, Apr 5, 2002	6.54	7.00	6.53	6.82
740	NASDAQ	ATLC	Thu, Apr 4, 2002	6.12	6.60	6.10	6.48
739	NASDAQ	ATLC	Wed, Apr 3, 2002	6.23	6.25	6.01	6.12
738	NASDAQ	ATLC	Tue, Apr 2, 2002	5.76	6.30	5.65	6.00
737	NASDAQ	ATLC	Mon, Apr 1, 2002	5.85	6.27	5.55	5.76
736	NASDAQ	ATLC	Thu, Mar 28, 2002	5.80	5.87	5.66	5.72
735	NASDAQ	ATLC	Wed, Mar 27, 2002	5.79	5.87	5.65	5.66
734	NASDAQ	ATLC	Tue, Mar 26, 2002	5.73	6.00	5.58	5.93
733	NASDAQ	ATLC	Mon, Mar 25, 2002	5.51	5.77	5.38	5.60
732	NASDAQ	ATLC	Fri, Mar 22, 2002	5.16	5.75	5.16	5.61
731	NASDAQ	ATLC	Thu, Mar 21, 2002	5.42	5.42	5.20	5.26
730	NASDAQ	ATLC	Wed, Mar 20, 2002	5.00	5.88	4.74	5.40
729	NASDAQ	ATLC	Tue, Mar 19, 2002	6.43	6.61	6.20	6.20
728	NASDAQ	ATLC	Mon, Mar 18, 2002	6.49	6.70	6.35	6.48
727	NASDAQ	ATLC	Fri, Mar 15, 2002	6.78	6.85	6.50	6.50
726	NASDAQ	ATLC	Thu, Mar 14, 2002	6.96	7.10	6.56	6.62
725	NASDAQ	ATLC	Wed, Mar 13, 2002	6.71	7.19	6.71	7.07
724	NASDAQ	ATLC	Tue, Mar 12, 2002	6.60	7.31	6.51	6.74
723	NASDAQ	ATLC	Mon, Mar 11, 2002	6.18	6.74	6.04	6.65
722	NASDAQ	ATLC	Fri, Mar 8, 2002	5.71	6.14	5.71	6.04
721	NASDAQ	ATLC	Thu, Mar 7, 2002	5.50	5.78	5.50	5.70
720	NASDAQ	ATLC	Wed, Mar 6, 2002	5.70	5.71	5.50	5.62
719	NASDAQ	ATLC	Tue, Mar 5, 2002	5.50	5.75	5.50	5.60
718	NASDAQ	ATLC	Mon, Mar 4, 2002	5.25	5.50	5.25	5.47
717	NASDAQ	ATLC	Fri, Mar 1, 2002	5.45	5.48	5.22	5.39
716	NASDAQ	ATLC	Thu, Feb 28, 2002	5.46	5.59	5.31	5.31
715	NASDAQ	ATLC	Wed, Feb 27, 2002	5.11	5.44	5.11	5.42
714	NASDAQ	ATLC	Tue, Feb 26, 2002	5.21	5.50	5.11	5.12
713	NASDAQ	ATLC	Mon, Feb 25, 2002	5.40	5.49	5.00	5.25
712	NASDAQ	ATLC	Fri, Feb 22, 2002	4.99	5.50	4.88	5.40
711	NASDAQ	ATLC	Thu, Feb 21, 2002	4.80	5.06	4.80	4.99
710	NASDAQ	ATLC	Wed, Feb 20, 2002	5.15	5.24	4.79	4.98
709	NASDAQ	ATLC	Tue, Feb 19, 2002	5.10	5.40	5.06	5.06
708	NASDAQ	ATLC	Fri, Feb 15, 2002	5.35	5.45	5.15	5.20
707	NASDAQ	ATLC	Thu, Feb 14, 2002	5.59	5.65	5.28	5.36
706	NASDAQ	ATLC	Wed, Feb 13, 2002	5.66	5.74	5.50	5.58
705	NASDAQ	ATLC	Tue, Feb 12, 2002	5.79	5.79	5.62	5.66
704	NASDAQ	ATLC	Mon, Feb 11, 2002	5.64	5.85	5.57	5.74
703	NASDAQ	ATLC	Fri, Feb 8, 2002	5.33	5.65	5.18	5.60
702	NASDAQ	ATLC	Thu, Feb 7, 2002	5.37	5.50	4.91	5.00
701	NASDAQ	ATLC	Wed, Feb 6, 2002	5.53	5.53	5.37	5.40
700	NASDAQ	ATLC	Tue, Feb 5, 2002	5.60	5.65	5.40	5.50
699	NASDAQ	ATLC	Mon, Feb 4, 2002	5.89	5.96	5.45	5.48
698	NASDAQ	ATLC	Fri, Feb 1, 2002	5.49	6.10	5.49	5.90
697	NASDAQ	ATLC	Thu, Jan 31, 2002	5.28	5.50	5.15	5.46
696	NASDAQ	ATLC	Wed, Jan 30, 2002	7.38	7.38	4.18	5.22
695	NASDAQ	ATLC	Tue, Jan 29, 2002	9.23	9.39	8.82	8.85
694	NASDAQ	ATLC	Mon, Jan 28, 2002	9.44	9.66	9.08	9.35
693	NASDAQ	ATLC	Fri, Jan 25, 2002	9.92	9.92	9.45	9.80
692	NASDAQ	ATLC	Thu, Jan 24, 2002	10.12	10.12	9.65	9.91
691	NASDAQ	ATLC	Wed, Jan 23, 2002	10.05	10.30	10.05	10.28
690	NASDAQ	ATLC	Tue, Jan 22, 2002	10.65	10.74	9.85	9.90
689	NASDAQ	ATLC	Fri, Jan 18, 2002	10.44	10.81	10.44	10.60
688	NASDAQ	ATLC	Thu, Jan 17, 2002	10.56	10.89	10.56	10.85
687	NASDAQ	ATLC	Wed, Jan 16, 2002	11.24	11.24	10.58	10.58
686	NASDAQ	ATLC	Tue, Jan 15, 2002	10.76	11.34	10.36	11.33
685	NASDAQ	ATLC	Mon, Jan 14, 2002	10.94	10.94	10.27	10.65
684	NASDAQ	ATLC	Fri, Jan 11, 2002	10.78	11.25	10.25	10.94
683	NASDAQ	ATLC	Thu, Jan 10, 2002	11.13	11.20	10.88	10.88
682	NASDAQ	ATLC	Wed, Jan 9, 2002	11.27	11.39	11.12	11.24
681	NASDAQ	ATLC	Tue, Jan 8, 2002	11.98	11.98	11.15	11.39
680	NASDAQ	ATLC	Mon, Jan 7, 2002	12.00	12.20	11.73	11.76
679	NASDAQ	ATLC	Fri, Jan 4, 2002	11.50	12.25	11.45	12.00
678	NASDAQ	ATLC	Thu, Jan 3, 2002	11.57	11.75	11.30	11.62
677	NASDAQ	ATLC	Wed, Jan 2, 2002	11.64	11.75	10.90	11.65
676	NASDAQ	ATLC	Mon, Dec 31, 2001	10.81	11.78	10.81	11.76
675	NASDAQ	ATLC	Fri, Dec 28, 2001	10.17	11.75	10.17	10.81
674	NASDAQ	ATLC	Thu, Dec 27, 2001	9.98	10.47	9.91	10.30
673	NASDAQ	ATLC	Wed, Dec 26, 2001	9.70	10.25	9.70	10.05
672	NASDAQ	ATLC	Mon, Dec 24, 2001	10.00	10.14	9.70	9.89
671	NASDAQ	ATLC	Fri, Dec 21, 2001	9.10	10.13	8.70	10.13
670	NASDAQ	ATLC	Thu, Dec 20, 2001	9.30	9.37	8.80	9.12
669	NASDAQ	ATLC	Wed, Dec 19, 2001	9.22	9.65	9.08	9.31
668	NASDAQ	ATLC	Tue, Dec 18, 2001	8.81	9.62	8.80	9.32
667	NASDAQ	ATLC	Mon, Dec 17, 2001	8.88	9.10	8.80	9.05
666	NASDAQ	ATLC	Fri, Dec 14, 2001	9.01	9.10	8.88	9.05
665	NASDAQ	ATLC	Thu, Dec 13, 2001	8.90	9.10	8.90	9.08
664	NASDAQ	ATLC	Wed, Dec 12, 2001	8.75	9.14	8.75	9.03
663	NASDAQ	ATLC	Tue, Dec 11, 2001	8.75	9.05	8.75	8.98
662	NASDAQ	ATLC	Mon, Dec 10, 2001	8.62	9.10	8.54	8.87
661	NASDAQ	ATLC	Fri, Dec 7, 2001	8.51	8.74	8.15	8.73
660	NASDAQ	ATLC	Thu, Dec 6, 2001	8.50	8.50	8.39	8.50
659	NASDAQ	ATLC	Wed, Dec 5, 2001	8.54	8.54	8.34	8.43
658	NASDAQ	ATLC	Tue, Dec 4, 2001	8.20	8.55	8.15	8.50
657	NASDAQ	ATLC	Mon, Dec 3, 2001	8.40	8.44	8.06	8.25
656	NASDAQ	ATLC	Fri, Nov 30, 2001	8.45	8.50	8.10	8.40
655	NASDAQ	ATLC	Thu, Nov 29, 2001	8.12	8.58	8.10	8.50
654	NASDAQ	ATLC	Wed, Nov 28, 2001	8.14	8.39	7.70	8.16
653	NASDAQ	ATLC	Tue, Nov 27, 2001	7.68	8.15	7.50	8.11
652	NASDAQ	ATLC	Mon, Nov 26, 2001	7.58	7.75	7.50	7.71
651	NASDAQ	ATLC	Fri, Nov 23, 2001	7.32	7.59	7.32	7.55
650	NASDAQ	ATLC	Wed, Nov 21, 2001	7.27	7.48	7.25	7.48
649	NASDAQ	ATLC	Tue, Nov 20, 2001	7.44	7.47	7.25	7.30
648	NASDAQ	ATLC	Mon, Nov 19, 2001	7.26	7.85	7.20	7.46
647	NASDAQ	ATLC	Fri, Nov 16, 2001	7.35	7.50	7.21	7.49
646	NASDAQ	ATLC	Thu, Nov 15, 2001	7.50	7.64	7.20	7.21
645	NASDAQ	ATLC	Wed, Nov 14, 2001	7.34	7.70	7.30	7.50
644	NASDAQ	ATLC	Tue, Nov 13, 2001	7.03	7.35	6.82	7.35
643	NASDAQ	ATLC	Mon, Nov 12, 2001	7.11	7.13	6.72	6.99
642	NASDAQ	ATLC	Fri, Nov 9, 2001	7.07	7.20	7.00	7.15
641	NASDAQ	ATLC	Thu, Nov 8, 2001	7.25	7.50	6.97	7.01
640	NASDAQ	ATLC	Wed, Nov 7, 2001	6.86	7.25	6.82	7.20
639	NASDAQ	ATLC	Tue, Nov 6, 2001	6.35	7.13	6.15	7.01
638	NASDAQ	ATLC	Mon, Nov 5, 2001	6.40	6.40	6.01	6.15
637	NASDAQ	ATLC	Fri, Nov 2, 2001	6.01	6.28	6.00	6.05
636	NASDAQ	ATLC	Thu, Nov 1, 2001	6.16	6.30	5.87	5.99
635	NASDAQ	ATLC	Wed, Oct 31, 2001	6.56	6.60	6.10	6.15
634	NASDAQ	ATLC	Tue, Oct 30, 2001	6.38	7.10	5.67	6.51
633	NASDAQ	ATLC	Mon, Oct 29, 2001	6.50	6.80	6.21	6.35
632	NASDAQ	ATLC	Fri, Oct 26, 2001	6.90	6.90	6.39	6.49
631	NASDAQ	ATLC	Thu, Oct 25, 2001	6.35	6.85	6.20	6.56
630	NASDAQ	ATLC	Wed, Oct 24, 2001	6.83	7.04	6.12	6.24
629	NASDAQ	ATLC	Tue, Oct 23, 2001	7.25	7.34	6.84	6.84
628	NASDAQ	ATLC	Mon, Oct 22, 2001	7.47	7.50	6.93	7.21
627	NASDAQ	ATLC	Fri, Oct 19, 2001	7.97	8.33	7.38	7.47
626	NASDAQ	ATLC	Thu, Oct 18, 2001	8.30	8.39	7.85	8.15
625	NASDAQ	ATLC	Wed, Oct 17, 2001	8.30	8.45	8.09	8.22
624	NASDAQ	ATLC	Tue, Oct 16, 2001	8.15	8.36	8.11	8.21
623	NASDAQ	ATLC	Mon, Oct 15, 2001	8.39	8.47	8.10	8.37
622	NASDAQ	ATLC	Fri, Oct 12, 2001	9.10	9.20	7.95	8.44
621	NASDAQ	ATLC	Thu, Oct 11, 2001	9.05	9.47	9.05	9.12
620	NASDAQ	ATLC	Wed, Oct 10, 2001	9.15	9.44	8.80	9.18
619	NASDAQ	ATLC	Tue, Oct 9, 2001	8.95	9.44	8.60	9.15
618	NASDAQ	ATLC	Mon, Oct 8, 2001	8.84	9.07	8.70	8.83
617	NASDAQ	ATLC	Fri, Oct 5, 2001	9.20	9.20	8.38	9.04
616	NASDAQ	ATLC	Thu, Oct 4, 2001	9.18	9.52	9.10	9.21
615	NASDAQ	ATLC	Wed, Oct 3, 2001	8.10	9.50	7.95	9.35
614	NASDAQ	ATLC	Tue, Oct 2, 2001	7.99	8.50	7.55	8.05
613	NASDAQ	ATLC	Mon, Oct 1, 2001	7.29	7.90	7.11	7.90
612	NASDAQ	ATLC	Fri, Sep 28, 2001	7.30	7.44	7.10	7.29
611	NASDAQ	ATLC	Thu, Sep 27, 2001	7.34	7.36	7.10	7.26
610	NASDAQ	ATLC	Wed, Sep 26, 2001	7.05	7.28	6.75	7.20
609	NASDAQ	ATLC	Tue, Sep 25, 2001	6.89	7.02	6.68	6.87
608	NASDAQ	ATLC	Mon, Sep 24, 2001	6.27	6.90	6.26	6.75
607	NASDAQ	ATLC	Fri, Sep 21, 2001	6.14	6.14	5.85	6.04
606	NASDAQ	ATLC	Thu, Sep 20, 2001	6.80	6.88	6.13	6.13
605	NASDAQ	ATLC	Wed, Sep 19, 2001	7.15	7.40	6.61	6.89
604	NASDAQ	ATLC	Tue, Sep 18, 2001	8.00	8.08	7.00	7.20
603	NASDAQ	ATLC	Mon, Sep 17, 2001	8.20	8.20	7.75	8.00
602	NASDAQ	ATLC	Mon, Sep 10, 2001	8.73	8.90	8.05	8.65
601	NASDAQ	ATLC	Fri, Sep 7, 2001	8.90	9.09	8.52	8.62
600	NASDAQ	ATLC	Thu, Sep 6, 2001	9.38	9.38	9.00	9.14
599	NASDAQ	ATLC	Wed, Sep 5, 2001	9.19	9.55	9.05	9.15
598	NASDAQ	ATLC	Tue, Sep 4, 2001	9.90	10.00	9.00	9.20
597	NASDAQ	ATLC	Fri, Aug 31, 2001	9.98	10.15	9.56	10.03
596	NASDAQ	ATLC	Thu, Aug 30, 2001	10.38	10.38	9.84	9.84
595	NASDAQ	ATLC	Wed, Aug 29, 2001	10.25	10.55	10.25	10.47
594	NASDAQ	ATLC	Tue, Aug 28, 2001	10.49	10.60	10.15	10.37
593	NASDAQ	ATLC	Mon, Aug 27, 2001	10.75	10.75	10.35	10.35
592	NASDAQ	ATLC	Fri, Aug 24, 2001	10.70	10.75	10.44	10.75
591	NASDAQ	ATLC	Thu, Aug 23, 2001	10.60	10.74	10.12	10.74
590	NASDAQ	ATLC	Wed, Aug 22, 2001	10.80	11.00	10.37	10.37
589	NASDAQ	ATLC	Tue, Aug 21, 2001	10.70	11.10	10.70	10.88
588	NASDAQ	ATLC	Mon, Aug 20, 2001	10.75	11.09	10.50	10.88
587	NASDAQ	ATLC	Fri, Aug 17, 2001	10.61	11.25	10.61	10.92
586	NASDAQ	ATLC	Thu, Aug 16, 2001	11.14	11.40	10.83	10.95
585	NASDAQ	ATLC	Wed, Aug 15, 2001	11.79	11.79	11.05	11.42
584	NASDAQ	ATLC	Tue, Aug 14, 2001	11.30	11.90	11.30	11.70
583	NASDAQ	ATLC	Mon, Aug 13, 2001	11.04	11.69	11.00	11.39
582	NASDAQ	ATLC	Fri, Aug 10, 2001	11.05	11.15	10.71	11.15
581	NASDAQ	ATLC	Thu, Aug 9, 2001	11.35	11.41	10.51	10.88
580	NASDAQ	ATLC	Wed, Aug 8, 2001	11.60	11.74	11.41	11.56
579	NASDAQ	ATLC	Tue, Aug 7, 2001	11.17	11.70	10.86	11.40
578	NASDAQ	ATLC	Mon, Aug 6, 2001	10.83	11.19	10.60	10.85
577	NASDAQ	ATLC	Fri, Aug 3, 2001	11.00	11.00	10.40	10.78
576	NASDAQ	ATLC	Thu, Aug 2, 2001	10.99	11.11	10.25	10.94
575	NASDAQ	ATLC	Wed, Aug 1, 2001	10.85	11.40	10.85	11.14
574	NASDAQ	ATLC	Tue, Jul 31, 2001	11.90	11.90	10.58	11.15
573	NASDAQ	ATLC	Mon, Jul 30, 2001	10.90	12.15	10.50	11.65
572	NASDAQ	ATLC	Fri, Jul 27, 2001	11.04	11.04	10.47	10.87
571	NASDAQ	ATLC	Thu, Jul 26, 2001	11.10	11.20	10.75	10.90
570	NASDAQ	ATLC	Wed, Jul 25, 2001	11.55	11.55	10.26	11.20
569	NASDAQ	ATLC	Tue, Jul 24, 2001	11.39	11.60	11.35	11.45
568	NASDAQ	ATLC	Mon, Jul 23, 2001	11.60	12.05	10.80	11.85
567	NASDAQ	ATLC	Fri, Jul 20, 2001	12.02	12.20	11.50	11.69
566	NASDAQ	ATLC	Thu, Jul 19, 2001	14.30	14.36	12.11	12.25
565	NASDAQ	ATLC	Wed, Jul 18, 2001	14.45	14.50	14.15	14.29
564	NASDAQ	ATLC	Tue, Jul 17, 2001	14.15	15.39	14.15	14.60
563	NASDAQ	ATLC	Mon, Jul 16, 2001	14.05	15.39	14.00	14.25
562	NASDAQ	ATLC	Fri, Jul 13, 2001	13.20	14.50	13.00	14.20
561	NASDAQ	ATLC	Thu, Jul 12, 2001	10.36	10.85	10.35	10.64
560	NASDAQ	ATLC	Wed, Jul 11, 2001	10.71	10.72	10.00	10.07
559	NASDAQ	ATLC	Tue, Jul 10, 2001	10.87	11.00	10.70	10.96
558	NASDAQ	ATLC	Mon, Jul 9, 2001	10.91	11.01	10.80	10.91
557	NASDAQ	ATLC	Fri, Jul 6, 2001	10.90	11.00	10.85	10.91
556	NASDAQ	ATLC	Thu, Jul 5, 2001	10.77	10.95	10.77	10.91
555	NASDAQ	ATLC	Tue, Jul 3, 2001	10.75	11.05	10.75	10.97
554	NASDAQ	ATLC	Mon, Jul 2, 2001	11.15	11.15	10.75	10.91
553	NASDAQ	ATLC	Fri, Jun 29, 2001	10.74	11.06	10.54	11.05
552	NASDAQ	ATLC	Thu, Jun 28, 2001	10.94	11.17	10.70	10.80
551	NASDAQ	ATLC	Wed, Jun 27, 2001	10.93	11.20	10.75	10.76
550	NASDAQ	ATLC	Tue, Jun 26, 2001	10.81	11.00	10.81	10.93
549	NASDAQ	ATLC	Mon, Jun 25, 2001	11.04	11.05	10.61	10.83
548	NASDAQ	ATLC	Fri, Jun 22, 2001	10.80	11.00	10.60	10.90
547	NASDAQ	ATLC	Thu, Jun 21, 2001	10.16	10.69	10.15	10.65
546	NASDAQ	ATLC	Wed, Jun 20, 2001	10.26	10.39	10.00	10.25
545	NASDAQ	ATLC	Tue, Jun 19, 2001	9.96	10.30	9.95	10.18
544	NASDAQ	ATLC	Mon, Jun 18, 2001	10.10	10.30	9.85	9.93
543	NASDAQ	ATLC	Fri, Jun 15, 2001	10.40	10.41	9.88	10.15
542	NASDAQ	ATLC	Thu, Jun 14, 2001	11.79	11.84	10.44	10.49
541	NASDAQ	ATLC	Wed, Jun 13, 2001	11.80	12.35	11.68	11.77
540	NASDAQ	ATLC	Tue, Jun 12, 2001	11.98	11.98	11.60	11.75
539	NASDAQ	ATLC	Mon, Jun 11, 2001	11.86	11.99	11.80	11.99
538	NASDAQ	ATLC	Fri, Jun 8, 2001	12.20	12.30	11.80	11.90
537	NASDAQ	ATLC	Thu, Jun 7, 2001	12.60	12.70	12.00	12.01
536	NASDAQ	ATLC	Wed, Jun 6, 2001	13.31	13.45	12.61	12.61
535	NASDAQ	ATLC	Tue, Jun 5, 2001	12.55	13.33	12.55	13.31
534	NASDAQ	ATLC	Mon, Jun 4, 2001	12.29	12.98	12.21	12.55
533	NASDAQ	ATLC	Fri, Jun 1, 2001	12.25	12.40	12.10	12.29
532	NASDAQ	ATLC	Thu, May 31, 2001	12.03	12.44	12.03	12.10
531	NASDAQ	ATLC	Wed, May 30, 2001	12.75	12.78	12.00	12.07
530	NASDAQ	ATLC	Tue, May 29, 2001	13.01	13.14	12.86	12.90
529	NASDAQ	ATLC	Fri, May 25, 2001	13.36	13.38	12.95	13.13
528	NASDAQ	ATLC	Thu, May 24, 2001	13.07	13.50	13.07	13.38
527	NASDAQ	ATLC	Wed, May 23, 2001	12.81	13.00	12.70	12.97
526	NASDAQ	ATLC	Tue, May 22, 2001	12.66	12.97	12.45	12.90
525	NASDAQ	ATLC	Mon, May 21, 2001	12.35	12.93	12.30	12.65
524	NASDAQ	ATLC	Fri, May 18, 2001	12.44	12.58	12.21	12.38
523	NASDAQ	ATLC	Thu, May 17, 2001	11.92	12.68	11.92	12.40
522	NASDAQ	ATLC	Wed, May 16, 2001	11.73	12.10	11.55	11.92
521	NASDAQ	ATLC	Tue, May 15, 2001	11.21	11.94	11.20	11.76
520	NASDAQ	ATLC	Mon, May 14, 2001	10.90	11.40	10.78	11.29
519	NASDAQ	ATLC	Fri, May 11, 2001	10.98	11.16	10.55	10.95
518	NASDAQ	ATLC	Thu, May 10, 2001	11.80	11.90	10.70	10.97
517	NASDAQ	ATLC	Wed, May 9, 2001	11.75	12.00	11.55	11.70
516	NASDAQ	ATLC	Tue, May 8, 2001	12.52	12.75	11.55	11.82
515	NASDAQ	ATLC	Mon, May 7, 2001	12.19	12.62	12.18	12.50
514	NASDAQ	ATLC	Fri, May 4, 2001	12.19	12.30	11.96	12.19
513	NASDAQ	ATLC	Thu, May 3, 2001	12.00	12.70	11.91	12.26
512	NASDAQ	ATLC	Wed, May 2, 2001	11.41	12.79	11.41	11.96
511	NASDAQ	ATLC	Tue, May 1, 2001	10.91	11.45	10.90	11.41
510	NASDAQ	ATLC	Mon, Apr 30, 2001	10.60	10.99	10.40	10.91
509	NASDAQ	ATLC	Fri, Apr 27, 2001	10.55	10.75	10.20	10.40
508	NASDAQ	ATLC	Thu, Apr 26, 2001	10.25	10.64	10.25	10.46
507	NASDAQ	ATLC	Wed, Apr 25, 2001	10.43	10.55	10.00	10.32
506	NASDAQ	ATLC	Tue, Apr 24, 2001	9.78	11.50	9.76	10.52
505	NASDAQ	ATLC	Mon, Apr 23, 2001	9.15	9.75	9.14	9.75
504	NASDAQ	ATLC	Fri, Apr 20, 2001	9.30	9.63	9.14	9.14
503	NASDAQ	ATLC	Thu, Apr 19, 2001	9.48	9.61	9.18	9.30
502	NASDAQ	ATLC	Wed, Apr 18, 2001	8.90	9.49	8.90	9.30
501	NASDAQ	ATLC	Tue, Apr 17, 2001	8.92	9.00	8.80	8.89
500	NASDAQ	ATLC	Mon, Apr 16, 2001	8.55	9.09	8.51	8.99
499	NASDAQ	ATLC	Thu, Apr 12, 2001	8.51	8.76	8.40	8.76
498	NASDAQ	ATLC	Wed, Apr 11, 2001	8.20	8.50	8.11	8.50
497	NASDAQ	ATLC	Tue, Apr 10, 2001	7.84	8.39	7.84	8.30
496	NASDAQ	ATLC	Mon, Apr 9, 2001	7.80	8.20	7.80	7.85
495	NASDAQ	ATLC	Fri, Apr 6, 2001	8.06	8.13	7.75	7.84
494	NASDAQ	ATLC	Thu, Apr 5, 2001	7.63	8.25	7.56	8.09
493	NASDAQ	ATLC	Wed, Apr 4, 2001	7.34	7.69	7.31	7.63
492	NASDAQ	ATLC	Tue, Apr 3, 2001	7.61	7.72	7.09	7.44
491	NASDAQ	ATLC	Mon, Apr 2, 2001	7.45	8.00	7.16	7.56
490	NASDAQ	ATLC	Fri, Mar 30, 2001	6.81	7.75	6.81	7.53
489	NASDAQ	ATLC	Thu, Mar 29, 2001	6.75	7.00	6.59	6.94
488	NASDAQ	ATLC	Wed, Mar 28, 2001	7.03	7.06	6.75	6.84
487	NASDAQ	ATLC	Tue, Mar 27, 2001	7.31	7.31	6.88	7.06
486	NASDAQ	ATLC	Mon, Mar 26, 2001	7.44	7.44	7.22	7.25
485	NASDAQ	ATLC	Fri, Mar 23, 2001	6.94	7.28	6.75	7.19
484	NASDAQ	ATLC	Thu, Mar 22, 2001	7.52	7.63	6.53	6.95
483	NASDAQ	ATLC	Wed, Mar 21, 2001	7.28	7.75	7.09	7.56
482	NASDAQ	ATLC	Tue, Mar 20, 2001	8.13	8.19	7.25	7.50
481	NASDAQ	ATLC	Mon, Mar 19, 2001	8.13	8.25	7.84	8.14
480	NASDAQ	ATLC	Fri, Mar 16, 2001	8.39	8.50	7.75	7.81
479	NASDAQ	ATLC	Thu, Mar 15, 2001	8.19	8.63	8.19	8.41
478	NASDAQ	ATLC	Wed, Mar 14, 2001	8.42	8.44	8.13	8.28
477	NASDAQ	ATLC	Tue, Mar 13, 2001	8.06	8.50	8.06	8.47
476	NASDAQ	ATLC	Mon, Mar 12, 2001	8.50	8.72	8.00	8.13
475	NASDAQ	ATLC	Fri, Mar 9, 2001	8.94	8.94	8.44	8.63
474	NASDAQ	ATLC	Thu, Mar 8, 2001	9.13	9.13	8.88	8.94
473	NASDAQ	ATLC	Wed, Mar 7, 2001	8.70	9.19	8.70	9.00
472	NASDAQ	ATLC	Tue, Mar 6, 2001	8.72	8.88	8.50	8.81
471	NASDAQ	ATLC	Mon, Mar 5, 2001	8.75	8.81	8.25	8.75
470	NASDAQ	ATLC	Fri, Mar 2, 2001	8.50	8.88	8.25	8.75
469	NASDAQ	ATLC	Thu, Mar 1, 2001	8.84	8.88	8.25	8.53
468	NASDAQ	ATLC	Wed, Feb 28, 2001	8.75	8.94	8.50	8.88
467	NASDAQ	ATLC	Tue, Feb 27, 2001	8.67	8.88	8.50	8.75
466	NASDAQ	ATLC	Mon, Feb 26, 2001	8.59	8.72	8.53	8.63
465	NASDAQ	ATLC	Fri, Feb 23, 2001	8.25	8.63	8.25	8.59
464	NASDAQ	ATLC	Thu, Feb 22, 2001	8.44	8.44	7.75	8.38
463	NASDAQ	ATLC	Wed, Feb 21, 2001	8.22	8.63	8.19	8.47
462	NASDAQ	ATLC	Tue, Feb 20, 2001	8.47	8.63	8.38	8.50
461	NASDAQ	ATLC	Fri, Feb 16, 2001	8.34	8.50	8.13	8.31
460	NASDAQ	ATLC	Thu, Feb 15, 2001	8.06	8.75	7.97	8.53
459	NASDAQ	ATLC	Wed, Feb 14, 2001	8.00	8.19	7.56	8.13
458	NASDAQ	ATLC	Tue, Feb 13, 2001	7.69	8.25	7.63	7.75
457	NASDAQ	ATLC	Mon, Feb 12, 2001	7.31	7.69	7.25	7.63
456	NASDAQ	ATLC	Fri, Feb 9, 2001	7.75	7.81	7.25	7.25
455	NASDAQ	ATLC	Thu, Feb 8, 2001	7.66	7.75	7.31	7.69
454	NASDAQ	ATLC	Wed, Feb 7, 2001	7.70	7.91	7.44	7.56
453	NASDAQ	ATLC	Tue, Feb 6, 2001	7.88	8.13	7.72	7.84
452	NASDAQ	ATLC	Mon, Feb 5, 2001	8.38	8.38	7.56	7.97
451	NASDAQ	ATLC	Fri, Feb 2, 2001	8.52	8.84	8.19	8.38
450	NASDAQ	ATLC	Thu, Feb 1, 2001	8.78	8.78	8.09	8.56
449	NASDAQ	ATLC	Wed, Jan 31, 2001	9.81	10.13	8.25	8.56
448	NASDAQ	ATLC	Tue, Jan 30, 2001	16.23	16.75	16.00	16.38
447	NASDAQ	ATLC	Mon, Jan 29, 2001	17.61	17.61	15.69	16.00
446	NASDAQ	ATLC	Fri, Jan 26, 2001	17.50	17.69	16.44	17.31
445	NASDAQ	ATLC	Thu, Jan 25, 2001	17.94	18.13	17.31	17.75
444	NASDAQ	ATLC	Wed, Jan 24, 2001	17.88	18.75	17.75	17.75
443	NASDAQ	ATLC	Tue, Jan 23, 2001	16.98	17.88	16.88	17.88
442	NASDAQ	ATLC	Mon, Jan 22, 2001	18.31	18.50	16.81	16.88
441	NASDAQ	ATLC	Fri, Jan 19, 2001	19.19	19.75	18.19	18.19
440	NASDAQ	ATLC	Thu, Jan 18, 2001	21.06	21.31	18.75	19.00
439	NASDAQ	ATLC	Wed, Jan 17, 2001	24.25	25.88	21.25	21.25
438	NASDAQ	ATLC	Tue, Jan 16, 2001	21.75	24.88	21.25	24.00
437	NASDAQ	ATLC	Fri, Jan 12, 2001	21.30	22.13	20.88	21.31
436	NASDAQ	ATLC	Thu, Jan 11, 2001	20.94	21.56	20.31	21.25
435	NASDAQ	ATLC	Wed, Jan 10, 2001	21.19	21.19	19.75	20.63
434	NASDAQ	ATLC	Tue, Jan 9, 2001	21.31	21.59	20.63	21.50
433	NASDAQ	ATLC	Mon, Jan 8, 2001	22.75	22.77	21.06	21.06
432	NASDAQ	ATLC	Fri, Jan 5, 2001	23.63	24.13	20.63	23.00
431	NASDAQ	ATLC	Thu, Jan 4, 2001	19.88	23.50	19.75	23.50
430	NASDAQ	ATLC	Wed, Jan 3, 2001	17.02	19.75	16.94	19.63
429	NASDAQ	ATLC	Tue, Jan 2, 2001	18.34	18.50	16.56	17.38
428	NASDAQ	ATLC	Fri, Dec 29, 2000	17.52	19.00	17.52	18.13
427	NASDAQ	ATLC	Thu, Dec 28, 2000	17.50	18.63	17.38	17.63
426	NASDAQ	ATLC	Wed, Dec 27, 2000	17.81	17.94	17.25	17.25
425	NASDAQ	ATLC	Tue, Dec 26, 2000	18.56	18.63	17.19	17.69
424	NASDAQ	ATLC	Fri, Dec 22, 2000	17.75	19.25	17.75	18.06
423	NASDAQ	ATLC	Thu, Dec 21, 2000	17.38	19.25	16.81	17.75
422	NASDAQ	ATLC	Wed, Dec 20, 2000	16.94	17.38	16.56	17.38
421	NASDAQ	ATLC	Tue, Dec 19, 2000	16.77	17.88	16.75	17.25
420	NASDAQ	ATLC	Mon, Dec 18, 2000	16.88	17.44	16.69	16.75
419	NASDAQ	ATLC	Fri, Dec 15, 2000	17.63	17.75	16.69	16.69
418	NASDAQ	ATLC	Thu, Dec 14, 2000	16.88	18.00	16.81	17.75
417	NASDAQ	ATLC	Wed, Dec 13, 2000	17.25	17.63	16.81	17.25
416	NASDAQ	ATLC	Tue, Dec 12, 2000	16.75	17.50	16.00	16.94
415	NASDAQ	ATLC	Mon, Dec 11, 2000	16.00	17.13	15.75	16.50
414	NASDAQ	ATLC	Fri, Dec 8, 2000	17.06	18.94	15.81	16.06
413	NASDAQ	ATLC	Thu, Dec 7, 2000	17.50	18.19	15.75	17.00
412	NASDAQ	ATLC	Wed, Dec 6, 2000	16.25	19.38	16.19	18.56
411	NASDAQ	ATLC	Tue, Dec 5, 2000	15.25	15.94	14.75	15.94
410	NASDAQ	ATLC	Mon, Dec 4, 2000	17.31	17.31	14.50	14.75
409	NASDAQ	ATLC	Fri, Dec 1, 2000	16.58	17.25	16.56	17.00
408	NASDAQ	ATLC	Thu, Nov 30, 2000	17.00	17.25	16.50	16.50
407	NASDAQ	ATLC	Wed, Nov 29, 2000	16.81	18.13	16.81	17.25
406	NASDAQ	ATLC	Tue, Nov 28, 2000	18.06	18.81	16.06	16.81
405	NASDAQ	ATLC	Mon, Nov 27, 2000	17.17	17.88	16.88	17.88
404	NASDAQ	ATLC	Fri, Nov 24, 2000	15.81	16.69	15.81	16.56
403	NASDAQ	ATLC	Wed, Nov 22, 2000	16.44	16.66	15.63	15.75
402	NASDAQ	ATLC	Tue, Nov 21, 2000	16.50	17.38	15.88	16.63
401	NASDAQ	ATLC	Mon, Nov 20, 2000	18.75	18.75	15.75	16.19
400	NASDAQ	ATLC	Fri, Nov 17, 2000	19.81	20.00	18.81	18.88
399	NASDAQ	ATLC	Thu, Nov 16, 2000	20.75	20.75	19.69	19.88
398	NASDAQ	ATLC	Wed, Nov 15, 2000	20.25	21.00	19.56	20.50
397	NASDAQ	ATLC	Tue, Nov 14, 2000	20.50	22.00	20.50	21.00
396	NASDAQ	ATLC	Mon, Nov 13, 2000	18.81	20.00	18.50	19.88
395	NASDAQ	ATLC	Fri, Nov 10, 2000	23.00	23.00	18.63	19.13
394	NASDAQ	ATLC	Thu, Nov 9, 2000	26.25	26.50	22.50	23.56
393	NASDAQ	ATLC	Wed, Nov 8, 2000	29.63	30.00	26.00	26.13
392	NASDAQ	ATLC	Tue, Nov 7, 2000	29.75	30.00	29.06	29.69
391	NASDAQ	ATLC	Mon, Nov 6, 2000	30.03	30.31	29.56	29.94
390	NASDAQ	ATLC	Fri, Nov 3, 2000	29.56	30.06	29.56	30.00
389	NASDAQ	ATLC	Thu, Nov 2, 2000	29.95	30.13	29.13	29.94
388	NASDAQ	ATLC	Wed, Nov 1, 2000	30.00	31.00	29.00	29.25
387	NASDAQ	ATLC	Tue, Oct 31, 2000	30.94	32.13	29.44	30.88
386	NASDAQ	ATLC	Mon, Oct 30, 2000	32.14	34.00	29.44	30.00
385	NASDAQ	ATLC	Fri, Oct 27, 2000	30.22	33.75	28.19	32.69
384	NASDAQ	ATLC	Thu, Oct 26, 2000	29.81	32.00	24.19	29.50
383	NASDAQ	ATLC	Wed, Oct 25, 2000	38.52	38.56	28.88	29.00
382	NASDAQ	ATLC	Tue, Oct 24, 2000	49.13	53.00	48.88	51.06
381	NASDAQ	ATLC	Mon, Oct 23, 2000	48.59	49.81	47.38	49.81
380	NASDAQ	ATLC	Fri, Oct 20, 2000	48.67	50.75	47.75	48.42
379	NASDAQ	ATLC	Thu, Oct 19, 2000	47.25	48.94	46.50	48.50
378	NASDAQ	ATLC	Wed, Oct 18, 2000	41.88	48.25	38.94	46.50
377	NASDAQ	ATLC	Tue, Oct 17, 2000	45.88	45.94	42.00	42.75
376	NASDAQ	ATLC	Mon, Oct 16, 2000	46.31	48.75	45.75	46.13
375	NASDAQ	ATLC	Fri, Oct 13, 2000	42.02	46.75	40.63	45.50
374	NASDAQ	ATLC	Thu, Oct 12, 2000	48.56	49.25	41.50	42.06
373	NASDAQ	ATLC	Wed, Oct 11, 2000	51.63	51.63	47.31	48.06
372	NASDAQ	ATLC	Tue, Oct 10, 2000	51.88	53.44	51.38	51.88
371	NASDAQ	ATLC	Mon, Oct 9, 2000	55.94	56.19	51.13	51.56
370	NASDAQ	ATLC	Fri, Oct 6, 2000	65.69	65.69	55.50	55.63
369	NASDAQ	ATLC	Thu, Oct 5, 2000	61.88	66.06	61.88	65.56
368	NASDAQ	ATLC	Wed, Oct 4, 2000	60.23	63.13	60.14	61.94
367	NASDAQ	ATLC	Tue, Oct 3, 2000	56.75	61.69	56.63	60.25
366	NASDAQ	ATLC	Mon, Oct 2, 2000	56.38	57.13	55.63	56.56
365	NASDAQ	ATLC	Fri, Sep 29, 2000	58.25	58.25	55.63	56.09
364	NASDAQ	ATLC	Thu, Sep 28, 2000	56.13	60.31	55.06	58.75
363	NASDAQ	ATLC	Wed, Sep 27, 2000	57.44	57.50	55.94	56.38
362	NASDAQ	ATLC	Tue, Sep 26, 2000	49.75	58.75	49.75	57.44
361	NASDAQ	ATLC	Mon, Sep 25, 2000	47.44	50.00	47.44	49.94
360	NASDAQ	ATLC	Fri, Sep 22, 2000	45.78	48.25	45.31	47.38
359	NASDAQ	ATLC	Thu, Sep 21, 2000	46.50	46.50	45.25	45.81
358	NASDAQ	ATLC	Wed, Sep 20, 2000	46.13	47.63	45.88	46.31
357	NASDAQ	ATLC	Tue, Sep 19, 2000	44.50	47.63	43.94	46.25
356	NASDAQ	ATLC	Mon, Sep 18, 2000	50.00	50.00	41.50	44.88
355	NASDAQ	ATLC	Fri, Sep 15, 2000	49.94	50.44	49.25	49.94
354	NASDAQ	ATLC	Thu, Sep 14, 2000	48.00	50.31	48.00	50.00
353	NASDAQ	ATLC	Wed, Sep 13, 2000	48.88	49.06	46.88	48.13
352	NASDAQ	ATLC	Tue, Sep 12, 2000	49.00	50.50	48.75	49.06
351	NASDAQ	ATLC	Mon, Sep 11, 2000	47.00	49.75	46.50	49.00
350	NASDAQ	ATLC	Fri, Sep 8, 2000	44.00	47.50	44.00	47.44
349	NASDAQ	ATLC	Thu, Sep 7, 2000	43.53	45.38	43.13	44.88
348	NASDAQ	ATLC	Wed, Sep 6, 2000	43.03	48.50	42.94	44.44
347	NASDAQ	ATLC	Tue, Sep 5, 2000	40.03	43.81	39.88	42.44
346	NASDAQ	ATLC	Fri, Sep 1, 2000	39.66	40.19	39.66	40.06
345	NASDAQ	ATLC	Thu, Aug 31, 2000	38.88	40.25	38.88	39.63
344	NASDAQ	ATLC	Wed, Aug 30, 2000	40.06	40.50	38.94	39.00
343	NASDAQ	ATLC	Tue, Aug 29, 2000	40.28	40.31	39.44	40.13
342	NASDAQ	ATLC	Mon, Aug 28, 2000	40.13	40.88	39.50	40.38
341	NASDAQ	ATLC	Fri, Aug 25, 2000	40.00	40.50	39.75	40.19
340	NASDAQ	ATLC	Thu, Aug 24, 2000	37.38	40.50	36.88	40.06
339	NASDAQ	ATLC	Wed, Aug 23, 2000	34.41	38.25	34.41	37.38
338	NASDAQ	ATLC	Tue, Aug 22, 2000	33.53	34.94	33.53	34.44
337	NASDAQ	ATLC	Mon, Aug 21, 2000	34.56	34.56	33.50	33.50
336	NASDAQ	ATLC	Fri, Aug 18, 2000	34.50	35.00	34.50	34.63
335	NASDAQ	ATLC	Thu, Aug 17, 2000	34.56	34.88	33.50	34.31
334	NASDAQ	ATLC	Wed, Aug 16, 2000	34.63	35.88	34.50	34.50
333	NASDAQ	ATLC	Tue, Aug 15, 2000	34.50	35.13	34.44	34.63
332	NASDAQ	ATLC	Mon, Aug 14, 2000	34.94	35.13	34.38	34.63
331	NASDAQ	ATLC	Fri, Aug 11, 2000	33.44	35.25	33.44	35.13
330	NASDAQ	ATLC	Thu, Aug 10, 2000	33.25	33.75	33.19	33.50
329	NASDAQ	ATLC	Wed, Aug 9, 2000	32.56	33.75	32.50	33.06
328	NASDAQ	ATLC	Tue, Aug 8, 2000	32.06	33.94	32.06	32.88
327	NASDAQ	ATLC	Mon, Aug 7, 2000	30.00	32.13	29.63	31.81
326	NASDAQ	ATLC	Fri, Aug 4, 2000	29.88	30.44	29.88	30.19
325	NASDAQ	ATLC	Thu, Aug 3, 2000	29.13	30.06	28.75	29.81
324	NASDAQ	ATLC	Wed, Aug 2, 2000	30.31	31.44	29.00	29.13
323	NASDAQ	ATLC	Tue, Aug 1, 2000	30.06	30.06	29.25	29.81
322	NASDAQ	ATLC	Mon, Jul 31, 2000	30.44	30.44	28.00	30.00
321	NASDAQ	ATLC	Fri, Jul 28, 2000	31.53	31.53	30.44	30.50
320	NASDAQ	ATLC	Thu, Jul 27, 2000	32.88	32.88	31.50	31.69
319	NASDAQ	ATLC	Wed, Jul 26, 2000	33.88	33.88	31.00	33.06
318	NASDAQ	ATLC	Tue, Jul 25, 2000	32.63	34.00	32.63	33.94
317	NASDAQ	ATLC	Mon, Jul 24, 2000	31.84	32.56	31.81	32.56
316	NASDAQ	ATLC	Fri, Jul 21, 2000	32.19	32.44	31.75	32.00
315	NASDAQ	ATLC	Thu, Jul 20, 2000	31.50	32.69	31.44	32.38
314	NASDAQ	ATLC	Wed, Jul 19, 2000	32.16	32.25	31.38	31.50
313	NASDAQ	ATLC	Tue, Jul 18, 2000	32.38	32.38	30.94	31.88
312	NASDAQ	ATLC	Mon, Jul 17, 2000	33.06	33.25	32.25	32.31
311	NASDAQ	ATLC	Fri, Jul 14, 2000	33.09	33.13	32.75	33.00
310	NASDAQ	ATLC	Thu, Jul 13, 2000	33.00	33.19	32.75	33.13
309	NASDAQ	ATLC	Wed, Jul 12, 2000	31.81	33.19	31.81	33.00
308	NASDAQ	ATLC	Tue, Jul 11, 2000	31.25	32.38	31.25	31.81
307	NASDAQ	ATLC	Mon, Jul 10, 2000	30.06	32.19	29.88	31.25
306	NASDAQ	ATLC	Fri, Jul 7, 2000	29.25	29.94	28.94	29.94
305	NASDAQ	ATLC	Thu, Jul 6, 2000	29.56	29.63	29.00	29.06
304	NASDAQ	ATLC	Wed, Jul 5, 2000	29.69	30.00	29.50	29.56
303	NASDAQ	ATLC	Mon, Jul 3, 2000	30.00	30.13	29.50	29.69
302	NASDAQ	ATLC	Fri, Jun 30, 2000	30.06	30.25	29.88	30.00
301	NASDAQ	ATLC	Thu, Jun 29, 2000	30.25	30.25	29.94	30.13
300	NASDAQ	ATLC	Wed, Jun 28, 2000	30.00	30.88	30.00	30.31
299	NASDAQ	ATLC	Tue, Jun 27, 2000	29.88	30.06	29.38	29.94
298	NASDAQ	ATLC	Mon, Jun 26, 2000	30.69	30.69	29.38	29.38
297	NASDAQ	ATLC	Fri, Jun 23, 2000	31.00	31.00	29.31	30.63
296	NASDAQ	ATLC	Thu, Jun 22, 2000	31.31	32.00	31.25	31.75
295	NASDAQ	ATLC	Wed, Jun 21, 2000	31.75	31.81	31.25	31.31
294	NASDAQ	ATLC	Tue, Jun 20, 2000	33.25	33.25	31.50	31.94
293	NASDAQ	ATLC	Mon, Jun 19, 2000	33.94	34.00	32.75	33.00
292	NASDAQ	ATLC	Fri, Jun 16, 2000	34.41	35.00	33.44	34.00
291	NASDAQ	ATLC	Thu, Jun 15, 2000	33.13	36.00	32.25	34.50
290	NASDAQ	ATLC	Wed, Jun 14, 2000	31.13	33.31	31.13	32.88
289	NASDAQ	ATLC	Tue, Jun 13, 2000	30.25	31.50	30.25	30.94
288	NASDAQ	ATLC	Mon, Jun 12, 2000	29.81	30.36	29.75	30.13
287	NASDAQ	ATLC	Fri, Jun 9, 2000	29.75	30.31	29.38	29.39
286	NASDAQ	ATLC	Thu, Jun 8, 2000	30.00	30.38	29.75	29.75
285	NASDAQ	ATLC	Wed, Jun 7, 2000	30.13	30.13	29.45	29.88
284	NASDAQ	ATLC	Tue, Jun 6, 2000	31.25	31.25	29.63	30.13
283	NASDAQ	ATLC	Mon, Jun 5, 2000	31.75	32.00	30.63	31.50
282	NASDAQ	ATLC	Fri, Jun 2, 2000	28.63	32.94	28.63	31.50
281	NASDAQ	ATLC	Thu, Jun 1, 2000	28.63	28.69	27.38	28.50
280	NASDAQ	ATLC	Wed, May 31, 2000	28.97	29.06	28.44	28.56
279	NASDAQ	ATLC	Tue, May 30, 2000	28.81	29.19	28.69	29.19
278	NASDAQ	ATLC	Fri, May 26, 2000	28.75	28.88	28.63	28.81
277	NASDAQ	ATLC	Thu, May 25, 2000	28.63	29.00	28.56	28.81
276	NASDAQ	ATLC	Wed, May 24, 2000	28.75	28.75	27.44	28.50
275	NASDAQ	ATLC	Tue, May 23, 2000	30.00	30.44	27.69	28.81
274	NASDAQ	ATLC	Mon, May 22, 2000	31.06	31.13	29.94	30.00
273	NASDAQ	ATLC	Fri, May 19, 2000	31.75	31.75	30.81	31.25
272	NASDAQ	ATLC	Thu, May 18, 2000	32.00	32.00	30.75	31.75
271	NASDAQ	ATLC	Wed, May 17, 2000	33.06	34.50	31.63	32.50
270	NASDAQ	ATLC	Tue, May 16, 2000	34.00	34.13	33.00	33.19
269	NASDAQ	ATLC	Mon, May 15, 2000	33.25	34.31	32.38	34.31
268	NASDAQ	ATLC	Fri, May 12, 2000	34.00	34.13	33.25	33.38
267	NASDAQ	ATLC	Thu, May 11, 2000	32.38	34.75	32.31	34.00
266	NASDAQ	ATLC	Wed, May 10, 2000	32.88	32.88	32.00	32.75
265	NASDAQ	ATLC	Tue, May 9, 2000	32.81	33.50	32.50	33.00
264	NASDAQ	ATLC	Mon, May 8, 2000	32.69	33.88	32.19	32.69
263	NASDAQ	ATLC	Fri, May 5, 2000	32.75	32.75	32.08	32.56
262	NASDAQ	ATLC	Thu, May 4, 2000	32.00	32.63	31.81	32.50
261	NASDAQ	ATLC	Wed, May 3, 2000	34.00	34.31	30.81	32.50
260	NASDAQ	ATLC	Tue, May 2, 2000	33.06	35.00	33.06	34.25
259	NASDAQ	ATLC	Mon, May 1, 2000	32.75	33.25	32.75	33.13
258	NASDAQ	ATLC	Fri, Apr 28, 2000	33.03	33.94	32.81	32.81
257	NASDAQ	ATLC	Thu, Apr 27, 2000	31.00	33.13	30.94	33.00
256	NASDAQ	ATLC	Wed, Apr 26, 2000	33.13	33.94	32.00	32.06
255	NASDAQ	ATLC	Tue, Apr 25, 2000	31.88	33.00	31.69	32.88
254	NASDAQ	ATLC	Mon, Apr 24, 2000	32.63	33.06	31.69	32.13
253	NASDAQ	ATLC	Thu, Apr 20, 2000	35.50	35.88	32.13	34.50
252	NASDAQ	ATLC	Wed, Apr 19, 2000	34.00	36.50	34.00	35.50
251	NASDAQ	ATLC	Tue, Apr 18, 2000	30.50	35.50	30.00	34.63
250	NASDAQ	ATLC	Mon, Apr 17, 2000	31.88	33.44	28.00	31.38
249	NASDAQ	ATLC	Fri, Apr 14, 2000	35.94	36.19	31.75	32.69
248	NASDAQ	ATLC	Thu, Apr 13, 2000	36.38	36.88	35.69	36.25
247	NASDAQ	ATLC	Wed, Apr 12, 2000	36.25	36.69	35.81	36.38
246	NASDAQ	ATLC	Tue, Apr 11, 2000	35.25	36.25	34.75	36.25
245	NASDAQ	ATLC	Mon, Apr 10, 2000	36.06	36.25	35.25	35.25
244	NASDAQ	ATLC	Fri, Apr 7, 2000	35.81	36.25	35.50	36.13
243	NASDAQ	ATLC	Thu, Apr 6, 2000	34.97	36.63	34.81	35.88
242	NASDAQ	ATLC	Wed, Apr 5, 2000	33.50	35.50	33.19	35.06
241	NASDAQ	ATLC	Tue, Apr 4, 2000	34.72	35.00	33.00	33.56
240	NASDAQ	ATLC	Mon, Apr 3, 2000	36.19	36.38	34.50	35.00
239	NASDAQ	ATLC	Fri, Mar 31, 2000	33.94	36.50	33.00	36.19
238	NASDAQ	ATLC	Thu, Mar 30, 2000	34.00	35.00	32.00	33.25
237	NASDAQ	ATLC	Wed, Mar 29, 2000	37.13	37.31	33.75	33.88
236	NASDAQ	ATLC	Tue, Mar 28, 2000	37.59	37.75	37.00	37.31
235	NASDAQ	ATLC	Mon, Mar 27, 2000	37.50	37.75	37.00	37.50
234	NASDAQ	ATLC	Fri, Mar 24, 2000	36.00	39.73	36.00	37.06
233	NASDAQ	ATLC	Thu, Mar 23, 2000	35.38	36.06	35.06	35.69
232	NASDAQ	ATLC	Wed, Mar 22, 2000	34.75	36.06	34.56	35.19
231	NASDAQ	ATLC	Tue, Mar 21, 2000	38.31	38.38	34.50	35.06
230	NASDAQ	ATLC	Mon, Mar 20, 2000	38.31	38.69	38.25	38.36
229	NASDAQ	ATLC	Fri, Mar 17, 2000	37.25	38.75	37.25	38.50
228	NASDAQ	ATLC	Thu, Mar 16, 2000	36.25	38.88	36.00	37.63
227	NASDAQ	ATLC	Wed, Mar 15, 2000	34.50	36.50	34.50	35.88
226	NASDAQ	ATLC	Tue, Mar 14, 2000	34.38	35.13	34.25	35.13
225	NASDAQ	ATLC	Mon, Mar 13, 2000	34.13	34.75	34.06	34.75
224	NASDAQ	ATLC	Fri, Mar 10, 2000	34.00	35.13	33.97	34.56
223	NASDAQ	ATLC	Thu, Mar 9, 2000	33.13	34.00	32.75	33.38
222	NASDAQ	ATLC	Wed, Mar 8, 2000	33.50	33.88	30.13	31.88
221	NASDAQ	ATLC	Tue, Mar 7, 2000	35.00	35.00	33.50	33.50
220	NASDAQ	ATLC	Mon, Mar 6, 2000	36.00	36.75	34.50	34.50
219	NASDAQ	ATLC	Fri, Mar 3, 2000	34.50	37.25	34.50	36.50
218	NASDAQ	ATLC	Thu, Mar 2, 2000	35.88	36.38	34.50	34.56
217	NASDAQ	ATLC	Wed, Mar 1, 2000	33.00	35.88	32.75	35.88
216	NASDAQ	ATLC	Tue, Feb 29, 2000	32.25	33.50	32.00	33.00
215	NASDAQ	ATLC	Mon, Feb 28, 2000	31.75	33.25	31.38	32.50
214	NASDAQ	ATLC	Fri, Feb 25, 2000	28.38	32.25	27.50	32.25
213	NASDAQ	ATLC	Thu, Feb 24, 2000	29.50	29.63	28.00	28.50
212	NASDAQ	ATLC	Wed, Feb 23, 2000	30.13	30.88	29.00	29.50
211	NASDAQ	ATLC	Tue, Feb 22, 2000	31.00	31.38	29.75	30.53
210	NASDAQ	ATLC	Fri, Feb 18, 2000	33.53	33.56	30.88	31.19
209	NASDAQ	ATLC	Thu, Feb 17, 2000	33.88	34.00	33.50	33.50
208	NASDAQ	ATLC	Wed, Feb 16, 2000	33.56	35.00	33.50	33.63
207	NASDAQ	ATLC	Tue, Feb 15, 2000	34.00	34.06	32.38	33.88
206	NASDAQ	ATLC	Mon, Feb 14, 2000	35.75	35.81	34.06	34.06
205	NASDAQ	ATLC	Fri, Feb 11, 2000	39.81	40.25	35.75	36.06
204	NASDAQ	ATLC	Thu, Feb 10, 2000	39.50	40.50	39.50	39.50
203	NASDAQ	ATLC	Wed, Feb 9, 2000	43.06	43.25	38.75	39.00
202	NASDAQ	ATLC	Tue, Feb 8, 2000	41.44	44.00	41.44	43.13
201	NASDAQ	ATLC	Mon, Feb 7, 2000	40.75	42.75	40.75	41.50
200	NASDAQ	ATLC	Fri, Feb 4, 2000	39.06	41.06	39.00	40.88
199	NASDAQ	ATLC	Thu, Feb 3, 2000	39.00	39.13	38.75	39.00
198	NASDAQ	ATLC	Wed, Feb 2, 2000	41.88	43.38	37.25	38.63
197	NASDAQ	ATLC	Tue, Feb 1, 2000	35.25	38.50	34.75	37.13
196	NASDAQ	ATLC	Mon, Jan 31, 2000	32.00	35.25	31.63	35.00
195	NASDAQ	ATLC	Fri, Jan 28, 2000	31.69	31.81	31.50	31.81
194	NASDAQ	ATLC	Thu, Jan 27, 2000	30.56	31.75	30.56	31.00
193	NASDAQ	ATLC	Wed, Jan 26, 2000	30.97	31.13	30.56	30.56
192	NASDAQ	ATLC	Tue, Jan 25, 2000	31.03	31.75	30.63	31.25
191	NASDAQ	ATLC	Mon, Jan 24, 2000	31.75	32.88	30.75	30.75
190	NASDAQ	ATLC	Fri, Jan 21, 2000	29.94	31.63	29.94	31.38
189	NASDAQ	ATLC	Thu, Jan 20, 2000	29.88	30.50	29.88	30.25
188	NASDAQ	ATLC	Wed, Jan 19, 2000	32.00	32.00	29.25	29.88
187	NASDAQ	ATLC	Tue, Jan 18, 2000	31.44	32.75	31.00	32.25
186	NASDAQ	ATLC	Fri, Jan 14, 2000	30.50	32.50	30.00	31.13
185	NASDAQ	ATLC	Thu, Jan 13, 2000	28.94	30.63	28.94	30.63
184	NASDAQ	ATLC	Wed, Jan 12, 2000	28.50	29.00	28.38	28.56
183	NASDAQ	ATLC	Tue, Jan 11, 2000	30.44	30.50	28.00	28.38
182	NASDAQ	ATLC	Mon, Jan 10, 2000	30.75	30.75	30.38	30.50
181	NASDAQ	ATLC	Fri, Jan 7, 2000	31.13	31.13	30.59	30.63
180	NASDAQ	ATLC	Thu, Jan 6, 2000	30.47	31.00	29.94	30.50
179	NASDAQ	ATLC	Wed, Jan 5, 2000	34.31	34.31	30.00	30.00
178	NASDAQ	ATLC	Tue, Jan 4, 2000	37.50	37.50	33.25	34.69
177	NASDAQ	ATLC	Mon, Jan 3, 2000	38.50	38.88	37.25	38.00
176	NASDAQ	ATLC	Fri, Dec 31, 1999	38.25	38.63	38.00	38.50
175	NASDAQ	ATLC	Thu, Dec 30, 1999	38.25	38.28	37.63	38.25
174	NASDAQ	ATLC	Wed, Dec 29, 1999	38.19	38.19	37.94	37.94
173	NASDAQ	ATLC	Tue, Dec 28, 1999	38.31	38.31	37.13	38.13
172	NASDAQ	ATLC	Mon, Dec 27, 1999	38.00	38.38	37.25	38.13
171	NASDAQ	ATLC	Thu, Dec 23, 1999	36.25	39.06	36.25	37.38
170	NASDAQ	ATLC	Wed, Dec 22, 1999	36.38	36.56	35.75	35.88
169	NASDAQ	ATLC	Tue, Dec 21, 1999	35.25	36.25	35.25	36.25
168	NASDAQ	ATLC	Mon, Dec 20, 1999	35.06	35.75	34.81	35.13
167	NASDAQ	ATLC	Fri, Dec 17, 1999	36.00	36.13	34.81	35.00
166	NASDAQ	ATLC	Thu, Dec 16, 1999	35.00	37.38	35.00	35.25
165	NASDAQ	ATLC	Wed, Dec 15, 1999	32.56	35.00	32.50	34.25
164	NASDAQ	ATLC	Tue, Dec 14, 1999	32.38	32.63	32.13	32.63
163	NASDAQ	ATLC	Mon, Dec 13, 1999	32.00	32.38	31.88	32.25
162	NASDAQ	ATLC	Fri, Dec 10, 1999	31.75	32.13	31.75	31.75
161	NASDAQ	ATLC	Thu, Dec 9, 1999	31.81	31.94	31.69	31.75
160	NASDAQ	ATLC	Wed, Dec 8, 1999	31.75	31.88	31.63	31.69
159	NASDAQ	ATLC	Tue, Dec 7, 1999	31.53	32.00	31.50	31.69
158	NASDAQ	ATLC	Mon, Dec 6, 1999	30.50	32.00	30.44	31.00
157	NASDAQ	ATLC	Fri, Dec 3, 1999	29.00	30.34	29.00	30.00
156	NASDAQ	ATLC	Thu, Dec 2, 1999	27.38	28.88	27.38	28.88
155	NASDAQ	ATLC	Wed, Dec 1, 1999	28.00	28.75	27.38	27.75
154	NASDAQ	ATLC	Tue, Nov 30, 1999	29.00	29.00	28.00	28.25
153	NASDAQ	ATLC	Mon, Nov 29, 1999	28.13	28.75	28.13	28.50
152	NASDAQ	ATLC	Fri, Nov 26, 1999	28.88	28.88	28.19	28.19
151	NASDAQ	ATLC	Wed, Nov 24, 1999	29.25	29.44	29.00	29.31
150	NASDAQ	ATLC	Tue, Nov 23, 1999	29.38	29.50	29.19	29.50
149	NASDAQ	ATLC	Mon, Nov 22, 1999	28.88	29.50	28.88	29.50
148	NASDAQ	ATLC	Fri, Nov 19, 1999	29.38	29.69	28.25	29.38
147	NASDAQ	ATLC	Thu, Nov 18, 1999	29.00	29.88	29.00	29.88
146	NASDAQ	ATLC	Wed, Nov 17, 1999	30.00	30.00	28.50	28.50
145	NASDAQ	ATLC	Tue, Nov 16, 1999	26.50	29.50	26.50	29.50
144	NASDAQ	ATLC	Mon, Nov 15, 1999	25.06	26.38	25.00	26.38
143	NASDAQ	ATLC	Fri, Nov 12, 1999	24.13	25.06	24.00	25.00
142	NASDAQ	ATLC	Thu, Nov 11, 1999	24.50	24.50	23.63	23.69
141	NASDAQ	ATLC	Wed, Nov 10, 1999	24.88	24.88	24.38	24.38
140	NASDAQ	ATLC	Tue, Nov 9, 1999	23.56	25.00	23.50	25.00
139	NASDAQ	ATLC	Mon, Nov 8, 1999	23.50	23.75	23.31	23.75
138	NASDAQ	ATLC	Fri, Nov 5, 1999	24.00	24.13	23.50	23.50
137	NASDAQ	ATLC	Thu, Nov 4, 1999	24.75	24.88	22.13	24.25
136	NASDAQ	ATLC	Wed, Nov 3, 1999	25.50	25.63	24.50	25.00
135	NASDAQ	ATLC	Tue, Nov 2, 1999	25.59	25.75	25.50	25.50
134	NASDAQ	ATLC	Mon, Nov 1, 1999	25.34	25.63	25.25	25.50
133	NASDAQ	ATLC	Fri, Oct 29, 1999	25.38	25.69	25.31	25.44
132	NASDAQ	ATLC	Thu, Oct 28, 1999	25.25	25.50	25.00	25.25
131	NASDAQ	ATLC	Wed, Oct 27, 1999	25.00	25.75	24.13	25.25
130	NASDAQ	ATLC	Tue, Oct 26, 1999	21.06	23.00	21.06	22.38
129	NASDAQ	ATLC	Mon, Oct 25, 1999	19.50	20.88	19.50	20.56
128	NASDAQ	ATLC	Fri, Oct 22, 1999	19.00	19.75	19.00	19.75
127	NASDAQ	ATLC	Thu, Oct 21, 1999	18.63	18.88	18.63	18.75
126	NASDAQ	ATLC	Wed, Oct 20, 1999	18.50	18.88	18.50	18.88
125	NASDAQ	ATLC	Tue, Oct 19, 1999	18.75	18.75	18.69	18.69
124	NASDAQ	ATLC	Mon, Oct 18, 1999	18.56	18.75	18.56	18.75
123	NASDAQ	ATLC	Fri, Oct 15, 1999	18.75	18.88	18.75	18.75
122	NASDAQ	ATLC	Thu, Oct 14, 1999	18.75	18.88	18.63	18.75
121	NASDAQ	ATLC	Wed, Oct 13, 1999	18.69	18.88	18.56	18.88
120	NASDAQ	ATLC	Tue, Oct 12, 1999	18.88	18.94	18.75	18.75
119	NASDAQ	ATLC	Mon, Oct 11, 1999	18.94	19.00	18.75	18.75
118	NASDAQ	ATLC	Fri, Oct 8, 1999	18.56	18.81	18.38	18.81
117	NASDAQ	ATLC	Thu, Oct 7, 1999	19.31	19.31	18.38	18.38
116	NASDAQ	ATLC	Wed, Oct 6, 1999	19.31	19.63	19.00	19.31
115	NASDAQ	ATLC	Tue, Oct 5, 1999	19.13	19.88	19.13	19.44
114	NASDAQ	ATLC	Mon, Oct 4, 1999	18.63	19.00	18.50	18.88
113	NASDAQ	ATLC	Fri, Oct 1, 1999	18.38	18.69	18.38	18.50
112	NASDAQ	ATLC	Thu, Sep 30, 1999	18.13	18.88	18.00	18.56
111	NASDAQ	ATLC	Wed, Sep 29, 1999	19.00	19.00	18.13	18.13
110	NASDAQ	ATLC	Tue, Sep 28, 1999	18.94	19.25	18.75	19.25
109	NASDAQ	ATLC	Mon, Sep 27, 1999	18.81	19.13	18.63	19.00
108	NASDAQ	ATLC	Fri, Sep 24, 1999	19.00	19.25	18.50	18.88
107	NASDAQ	ATLC	Thu, Sep 23, 1999	20.00	20.00	19.25	19.25
106	NASDAQ	ATLC	Wed, Sep 22, 1999	19.94	20.00	19.75	19.75
105	NASDAQ	ATLC	Tue, Sep 21, 1999	20.50	20.50	19.81	19.94
104	NASDAQ	ATLC	Mon, Sep 20, 1999	20.44	20.63	20.44	20.63
103	NASDAQ	ATLC	Fri, Sep 17, 1999	19.97	21.13	19.91	20.19
102	NASDAQ	ATLC	Thu, Sep 16, 1999	19.44	20.13	19.31	19.81
101	NASDAQ	ATLC	Wed, Sep 15, 1999	18.75	19.44	18.63	19.25
100	NASDAQ	ATLC	Tue, Sep 14, 1999	18.38	18.81	18.38	18.69
99	NASDAQ	ATLC	Mon, Sep 13, 1999	18.50	18.88	18.25	18.38
98	NASDAQ	ATLC	Fri, Sep 10, 1999	18.56	18.75	18.38	18.50
97	NASDAQ	ATLC	Thu, Sep 9, 1999	18.31	18.63	18.25	18.25
96	NASDAQ	ATLC	Wed, Sep 8, 1999	18.25	18.38	18.25	18.38
95	NASDAQ	ATLC	Tue, Sep 7, 1999	18.50	18.50	18.25	18.38
94	NASDAQ	ATLC	Fri, Sep 3, 1999	18.56	18.56	18.38	18.50
93	NASDAQ	ATLC	Thu, Sep 2, 1999	18.50	18.63	18.44	18.44
92	NASDAQ	ATLC	Wed, Sep 1, 1999	18.75	18.75	18.50	18.50
91	NASDAQ	ATLC	Tue, Aug 31, 1999	18.28	18.56	18.25	18.50
90	NASDAQ	ATLC	Mon, Aug 30, 1999	18.63	18.63	18.13	18.19
89	NASDAQ	ATLC	Fri, Aug 27, 1999	18.50	18.75	18.38	18.44
88	NASDAQ	ATLC	Thu, Aug 26, 1999	18.88	18.88	18.38	18.50
87	NASDAQ	ATLC	Wed, Aug 25, 1999	19.41	19.44	18.63	18.88
86	NASDAQ	ATLC	Tue, Aug 24, 1999	19.75	19.81	19.50	19.63
85	NASDAQ	ATLC	Mon, Aug 23, 1999	20.13	20.25	20.00	20.00
84	NASDAQ	ATLC	Fri, Aug 20, 1999	20.13	20.25	20.00	20.25
83	NASDAQ	ATLC	Thu, Aug 19, 1999	20.31	20.31	20.00	20.25
82	NASDAQ	ATLC	Wed, Aug 18, 1999	20.13	20.50	20.13	20.13
81	NASDAQ	ATLC	Tue, Aug 17, 1999	20.50	20.50	20.00	20.13
80	NASDAQ	ATLC	Mon, Aug 16, 1999	20.06	20.63	20.00	20.00
79	NASDAQ	ATLC	Fri, Aug 13, 1999	20.44	21.00	20.25	20.63
78	NASDAQ	ATLC	Thu, Aug 12, 1999	18.75	20.50	18.75	20.50
77	NASDAQ	ATLC	Wed, Aug 11, 1999	17.00	17.94	17.00	17.88
76	NASDAQ	ATLC	Tue, Aug 10, 1999	17.25	17.50	16.25	17.25
75	NASDAQ	ATLC	Mon, Aug 9, 1999	17.88	17.94	17.50	17.50
74	NASDAQ	ATLC	Fri, Aug 6, 1999	18.63	18.63	17.50	18.13
73	NASDAQ	ATLC	Thu, Aug 5, 1999	18.69	18.69	17.00	18.06
72	NASDAQ	ATLC	Wed, Aug 4, 1999	19.13	19.38	18.63	18.75
71	NASDAQ	ATLC	Tue, Aug 3, 1999	19.38	20.00	19.00	19.25
70	NASDAQ	ATLC	Mon, Aug 2, 1999	21.13	21.25	19.00	19.31
69	NASDAQ	ATLC	Fri, Jul 30, 1999	22.63	22.63	20.63	21.13
68	NASDAQ	ATLC	Thu, Jul 29, 1999	24.00	24.06	21.88	21.88
67	NASDAQ	ATLC	Wed, Jul 28, 1999	22.75	25.63	22.63	25.13
66	NASDAQ	ATLC	Tue, Jul 27, 1999	21.91	22.75	21.88	22.75
65	NASDAQ	ATLC	Mon, Jul 26, 1999	22.38	22.50	21.75	21.75
64	NASDAQ	ATLC	Fri, Jul 23, 1999	21.88	23.13	21.88	22.50
63	NASDAQ	ATLC	Thu, Jul 22, 1999	23.50	23.50	21.63	22.75
62	NASDAQ	ATLC	Wed, Jul 21, 1999	23.13	23.50	23.13	23.44
61	NASDAQ	ATLC	Tue, Jul 20, 1999	24.25	24.63	23.44	23.44
60	NASDAQ	ATLC	Mon, Jul 19, 1999	24.63	24.63	24.25	24.50
59	NASDAQ	ATLC	Fri, Jul 16, 1999	25.13	25.13	24.50	24.63
58	NASDAQ	ATLC	Thu, Jul 15, 1999	24.63	25.44	24.56	25.00
57	NASDAQ	ATLC	Wed, Jul 14, 1999	24.00	24.63	23.94	24.50
56	NASDAQ	ATLC	Tue, Jul 13, 1999	23.88	24.00	23.38	24.00
55	NASDAQ	ATLC	Mon, Jul 12, 1999	23.00	24.69	22.75	24.00
54	NASDAQ	ATLC	Fri, Jul 9, 1999	20.31	22.63	20.31	22.25
53	NASDAQ	ATLC	Thu, Jul 8, 1999	20.19	20.38	20.06	20.38
52	NASDAQ	ATLC	Wed, Jul 7, 1999	19.94	20.38	19.88	20.13
51	NASDAQ	ATLC	Tue, Jul 6, 1999	20.00	20.50	19.75	20.13
50	NASDAQ	ATLC	Fri, Jul 2, 1999	19.44	20.00	19.25	20.00
49	NASDAQ	ATLC	Thu, Jul 1, 1999	18.88	19.50	18.50	19.06
48	NASDAQ	ATLC	Wed, Jun 30, 1999	18.06	20.25	17.88	19.00
47	NASDAQ	ATLC	Tue, Jun 29, 1999	18.50	18.50	17.75	17.88
46	NASDAQ	ATLC	Mon, Jun 28, 1999	18.88	18.94	18.50	18.75
45	NASDAQ	ATLC	Fri, Jun 25, 1999	19.00	19.00	18.75	18.88
44	NASDAQ	ATLC	Thu, Jun 24, 1999	18.63	19.00	18.63	18.75
43	NASDAQ	ATLC	Wed, Jun 23, 1999	19.00	19.00	18.63	18.69
42	NASDAQ	ATLC	Tue, Jun 22, 1999	18.31	19.00	18.31	18.88
41	NASDAQ	ATLC	Mon, Jun 21, 1999	18.50	18.75	18.25	18.50
40	NASDAQ	ATLC	Fri, Jun 18, 1999	18.44	18.63	18.13	18.38
39	NASDAQ	ATLC	Thu, Jun 17, 1999	18.50	18.50	18.00	18.50
38	NASDAQ	ATLC	Wed, Jun 16, 1999	17.38	18.63	17.38	18.00
37	NASDAQ	ATLC	Tue, Jun 15, 1999	18.75	18.75	16.81	17.13
36	NASDAQ	ATLC	Mon, Jun 14, 1999	19.75	20.00	19.00	19.25
35	NASDAQ	ATLC	Fri, Jun 11, 1999	20.00	20.13	19.69	19.69
34	NASDAQ	ATLC	Thu, Jun 10, 1999	19.50	19.88	19.38	19.69
33	NASDAQ	ATLC	Wed, Jun 9, 1999	18.19	19.75	18.00	19.38
32	NASDAQ	ATLC	Tue, Jun 8, 1999	17.75	18.19	17.75	17.88
31	NASDAQ	ATLC	Mon, Jun 7, 1999	18.00	18.13	17.75	18.00
30	NASDAQ	ATLC	Fri, Jun 4, 1999	18.00	18.00	17.63	17.88
29	NASDAQ	ATLC	Thu, Jun 3, 1999	18.00	18.13	18.00	18.13
28	NASDAQ	ATLC	Wed, Jun 2, 1999	17.25	18.00	17.25	18.00
27	NASDAQ	ATLC	Tue, Jun 1, 1999	16.75	17.38	16.38	17.38
26	NASDAQ	ATLC	Fri, May 28, 1999	16.38	16.75	16.25	16.31
25	NASDAQ	ATLC	Thu, May 27, 1999	18.25	18.56	16.38	16.56
24	NASDAQ	ATLC	Wed, May 26, 1999	18.56	19.00	18.25	18.25
23	NASDAQ	ATLC	Tue, May 25, 1999	18.50	18.50	18.00	18.50
22	NASDAQ	ATLC	Mon, May 24, 1999	18.25	18.50	18.00	18.25
21	NASDAQ	ATLC	Fri, May 21, 1999	19.50	19.50	17.81	18.63
20	NASDAQ	ATLC	Thu, May 20, 1999	20.00	20.25	19.50	19.63
19	NASDAQ	ATLC	Wed, May 19, 1999	20.63	20.63	20.00	20.13
18	NASDAQ	ATLC	Tue, May 18, 1999	20.13	20.63	20.13	20.44
17	NASDAQ	ATLC	Mon, May 17, 1999	20.00	20.00	19.75	19.75
16	NASDAQ	ATLC	Fri, May 14, 1999	20.13	21.13	20.00	20.00
15	NASDAQ	ATLC	Thu, May 13, 1999	19.00	21.13	18.94	20.13
14	NASDAQ	ATLC	Wed, May 12, 1999	16.56	19.00	16.56	18.75
13	NASDAQ	ATLC	Tue, May 11, 1999	16.38	16.94	16.38	16.63
12	NASDAQ	ATLC	Mon, May 10, 1999	16.31	16.63	16.25	16.50
11	NASDAQ	ATLC	Fri, May 7, 1999	16.69	17.00	16.38	16.50
10	NASDAQ	ATLC	Thu, May 6, 1999	16.75	17.00	16.69	16.69
9	NASDAQ	ATLC	Wed, May 5, 1999	16.38	17.25	16.38	16.81
8	NASDAQ	ATLC	Tue, May 4, 1999	16.38	17.00	16.38	16.50
7	NASDAQ	ATLC	Mon, May 3, 1999	16.81	17.13	16.13	16.50
6	NASDAQ	ATLC	Fri, Apr 30, 1999	14.50	18.13	14.38	16.00
5	NASDAQ	ATLC	Thu, Apr 29, 1999	13.44	14.25	13.25	14.00
4	NASDAQ	ATLC	Wed, Apr 28, 1999	13.88	14.25	13.00	13.06
3	NASDAQ	ATLC	Tue, Apr 27, 1999	14.31	14.50	14.00	14.00
2	NASDAQ	ATLC	Mon, Apr 26, 1999	14.38	14.38	13.38	14.13
1	NASDAQ	ATLC	Fri, Apr 23, 1999	12.63	16.00	12.13	14.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Atlanticus Holdings Corp NASDAQ:ATLC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024